Table Data - NASDAQ Malaysia Small Cap Index
| Title | NASDAQ Malaysia Small Cap Index |
|---|---|
| Series ID | NASDAQNQMYSC |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:46 PM CST |
| Notes | For more information about this series, see: NQMYSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 216.14 |
| 2001-04-02 | 210.85 |
| 2001-04-03 | 205.26 |
| 2001-04-04 | 200.57 |
| 2001-04-05 | 202.46 |
| 2001-04-06 | 201.41 |
| 2001-04-09 | 192.84 |
| 2001-04-10 | 193.06 |
| 2001-04-11 | 197.55 |
| 2001-04-12 | 196.78 |
| 2001-04-13 | . |
| 2001-04-16 | 201.52 |
| 2001-04-17 | 199.68 |
| 2001-04-18 | 200.30 |
| 2001-04-19 | 204.50 |
| 2001-04-20 | 211.11 |
| 2001-04-23 | 209.14 |
| 2001-04-24 | 205.78 |
| 2001-04-25 | 207.38 |
| 2001-04-26 | 208.59 |
| 2001-04-27 | 212.69 |
| 2001-04-30 | 215.57 |
| 2001-05-01 | 215.57 |
| 2001-05-02 | 234.03 |
| 2001-05-03 | 226.88 |
| 2001-05-04 | 217.17 |
| 2001-05-07 | 217.17 |
| 2001-05-08 | 213.35 |
| 2001-05-09 | 215.92 |
| 2001-05-10 | 216.48 |
| 2001-05-11 | 216.87 |
| 2001-05-14 | 214.74 |
| 2001-05-15 | 214.92 |
| 2001-05-16 | 216.48 |
| 2001-05-17 | 218.17 |
| 2001-05-18 | 215.60 |
| 2001-05-21 | 215.86 |
| 2001-05-22 | 219.17 |
| 2001-05-23 | 222.23 |
| 2001-05-24 | 226.42 |
| 2001-05-25 | 222.04 |
| 2001-05-28 | . |
| 2001-05-29 | 223.51 |
| 2001-05-30 | 222.83 |
| 2001-05-31 | 223.11 |
| 2001-06-01 | 222.24 |
| 2001-06-04 | 222.24 |
| 2001-06-05 | 220.25 |
| 2001-06-06 | 219.33 |
| 2001-06-07 | 221.79 |
| 2001-06-08 | 225.49 |
| 2001-06-11 | 229.31 |
| 2001-06-12 | 228.45 |
| 2001-06-13 | 227.12 |
| 2001-06-14 | 227.09 |
| 2001-06-15 | 223.37 |
| 2001-06-18 | 221.70 |
| 2001-06-19 | 222.68 |
| 2001-06-20 | 220.67 |
| 2001-06-21 | 221.17 |
| 2001-06-22 | 223.57 |
| 2001-06-25 | 226.53 |
| 2001-06-26 | 225.74 |
| 2001-06-27 | 223.10 |
| 2001-06-28 | 221.84 |
| 2001-06-29 | 224.62 |
| 2001-07-02 | 220.95 |
| 2001-07-03 | 222.81 |
| 2001-07-04 | . |
| 2001-07-05 | 237.00 |
| 2001-07-06 | 235.55 |
| 2001-07-09 | 230.86 |
| 2001-07-10 | 232.94 |
| 2001-07-11 | 231.56 |
| 2001-07-12 | 231.49 |
| 2001-07-13 | 235.43 |
| 2001-07-16 | 239.31 |
| 2001-07-17 | 245.72 |
| 2001-07-18 | 255.62 |
| 2001-07-19 | 260.65 |
| 2001-07-20 | 261.83 |
| 2001-07-23 | 255.50 |
| 2001-07-24 | 258.43 |
| 2001-07-25 | 263.10 |
| 2001-07-26 | 266.39 |
| 2001-07-27 | 268.52 |
| 2001-07-30 | 273.63 |
| 2001-07-31 | 272.09 |
| 2001-08-01 | 280.89 |
| 2001-08-02 | 284.85 |
| 2001-08-03 | 281.47 |
| 2001-08-06 | 275.17 |
| 2001-08-07 | 276.23 |
| 2001-08-08 | 277.08 |
| 2001-08-09 | 273.28 |
| 2001-08-10 | 270.81 |
| 2001-08-13 | 267.20 |
| 2001-08-14 | 278.37 |
| 2001-08-15 | 274.19 |
| 2001-08-16 | 273.12 |
| 2001-08-17 | 274.42 |
| 2001-08-20 | 272.80 |
| 2001-08-21 | 274.87 |
| 2001-08-22 | 277.28 |
| 2001-08-23 | 282.61 |
| 2001-08-24 | 289.33 |
| 2001-08-27 | 294.95 |
| 2001-08-28 | 291.49 |
| 2001-08-29 | 289.96 |
| 2001-08-30 | 290.64 |
| 2001-08-31 | 290.64 |
| 2001-09-03 | . |
| 2001-09-04 | 291.92 |
| 2001-09-05 | 292.38 |
| 2001-09-06 | 294.82 |
| 2001-09-07 | 303.55 |
| 2001-09-10 | 302.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 240.81 |
| 2001-09-18 | 243.97 |
| 2001-09-19 | 257.84 |
| 2001-09-20 | 252.21 |
| 2001-09-21 | 243.03 |
| 2001-09-24 | 247.51 |
| 2001-09-25 | 247.95 |
| 2001-09-26 | 249.47 |
| 2001-09-27 | 251.84 |
| 2001-09-28 | 256.73 |
| 2001-10-01 | 254.32 |
| 2001-10-02 | 258.62 |
| 2001-10-03 | 264.03 |
| 2001-10-04 | 265.61 |
| 2001-10-05 | 261.39 |
| 2001-10-08 | 255.14 |
| 2001-10-09 | 261.16 |
| 2001-10-10 | 255.07 |
| 2001-10-11 | 259.51 |
| 2001-10-12 | 262.79 |
| 2001-10-15 | 265.19 |
| 2001-10-16 | 263.58 |
| 2001-10-17 | 267.82 |
| 2001-10-18 | 264.89 |
| 2001-10-19 | 264.43 |
| 2001-10-22 | 260.30 |
| 2001-10-23 | 262.79 |
| 2001-10-24 | 264.52 |
| 2001-10-25 | 263.41 |
| 2001-10-26 | 264.42 |
| 2001-10-29 | 261.65 |
| 2001-10-30 | 259.19 |
| 2001-10-31 | 259.41 |
| 2001-11-01 | 261.62 |
| 2001-11-02 | 261.59 |
| 2001-11-05 | 260.74 |
| 2001-11-06 | 258.77 |
| 2001-11-07 | 258.63 |
| 2001-11-08 | 262.61 |
| 2001-11-09 | 261.12 |
| 2001-11-12 | 265.83 |
| 2001-11-13 | 268.22 |
| 2001-11-14 | 268.22 |
| 2001-11-15 | 279.98 |
| 2001-11-16 | 282.78 |
| 2001-11-19 | 284.03 |
| 2001-11-20 | 280.49 |
| 2001-11-21 | 282.23 |
| 2001-11-22 | . |
| 2001-11-23 | 287.03 |
| 2001-11-26 | 288.29 |
| 2001-11-27 | 287.59 |
| 2001-11-28 | 287.83 |
| 2001-11-29 | 284.59 |
| 2001-11-30 | 279.68 |
| 2001-12-03 | 278.09 |
| 2001-12-04 | 284.38 |
| 2001-12-05 | 291.06 |
| 2001-12-06 | 296.56 |
| 2001-12-07 | 297.32 |
| 2001-12-10 | 303.34 |
| 2001-12-11 | 302.32 |
| 2001-12-12 | 299.88 |
| 2001-12-13 | 292.39 |
| 2001-12-14 | 296.66 |
| 2001-12-17 | 296.66 |
| 2001-12-18 | 296.66 |
| 2001-12-19 | 296.66 |
| 2001-12-20 | 295.21 |
| 2001-12-21 | 292.49 |
| 2001-12-24 | 292.73 |
| 2001-12-25 | . |
| 2001-12-26 | 297.40 |
| 2001-12-27 | 298.21 |
| 2001-12-28 | 300.19 |
| 2001-12-31 | 301.27 |
| 2002-01-01 | . |
| 2002-01-02 | 300.44 |
| 2002-01-03 | 307.35 |
| 2002-01-04 | 320.21 |
| 2002-01-07 | 324.26 |
| 2002-01-08 | 321.40 |
| 2002-01-09 | 323.46 |
| 2002-01-10 | 326.70 |
| 2002-01-11 | 323.03 |
| 2002-01-14 | 318.25 |
| 2002-01-15 | 313.54 |
| 2002-01-16 | 314.73 |
| 2002-01-17 | 313.47 |
| 2002-01-18 | 315.48 |
| 2002-01-21 | . |
| 2002-01-22 | 310.32 |
| 2002-01-23 | 309.88 |
| 2002-01-24 | 309.43 |
| 2002-01-25 | 316.82 |
| 2002-01-28 | 325.29 |
| 2002-01-29 | 326.09 |
| 2002-01-30 | 324.70 |
| 2002-01-31 | 330.06 |
| 2002-02-01 | 330.06 |
| 2002-02-04 | 327.21 |
| 2002-02-05 | 322.96 |
| 2002-02-06 | 323.53 |
| 2002-02-07 | 318.23 |
| 2002-02-08 | 318.24 |
| 2002-02-11 | 318.24 |
| 2002-02-12 | 318.24 |
| 2002-02-13 | 318.24 |
| 2002-02-14 | 320.38 |
| 2002-02-15 | 321.56 |
| 2002-02-18 | . |
| 2002-02-19 | 323.76 |
| 2002-02-20 | 322.45 |
| 2002-02-21 | 319.78 |
| 2002-02-22 | 312.61 |
| 2002-02-25 | 306.40 |
| 2002-02-26 | 306.84 |
| 2002-02-27 | 310.47 |
| 2002-02-28 | 313.49 |
| 2002-03-01 | 317.78 |
| 2002-03-04 | 320.10 |
| 2002-03-05 | 327.21 |
| 2002-03-06 | 329.42 |
| 2002-03-07 | 328.26 |
| 2002-03-08 | 334.69 |
| 2002-03-11 | 341.70 |
| 2002-03-12 | 340.34 |
| 2002-03-13 | 335.88 |
| 2002-03-14 | 333.59 |
| 2002-03-15 | 333.59 |
| 2002-03-18 | 336.75 |
| 2002-03-19 | 340.25 |
| 2002-03-20 | 344.42 |
| 2002-03-21 | 347.61 |
| 2002-03-22 | 349.18 |
| 2002-03-25 | 344.94 |
| 2002-03-26 | 350.76 |
| 2002-03-27 | 354.02 |
| 2002-03-28 | 361.89 |
| 2002-03-29 | . |
| 2002-04-01 | 360.07 |
| 2002-04-02 | 356.79 |
| 2002-04-03 | 357.79 |
| 2002-04-04 | 362.31 |
| 2002-04-05 | 368.95 |
| 2002-04-08 | 380.69 |
| 2002-04-09 | 385.59 |
| 2002-04-10 | 388.25 |
| 2002-04-11 | 386.35 |
| 2002-04-12 | 388.18 |
| 2002-04-15 | 394.79 |
| 2002-04-16 | 395.49 |
| 2002-04-17 | 401.88 |
| 2002-04-18 | 399.18 |
| 2002-04-19 | 406.05 |
| 2002-04-22 | 406.21 |
| 2002-04-23 | 400.96 |
| 2002-04-24 | 396.27 |
| 2002-04-25 | 396.27 |
| 2002-04-26 | 395.33 |
| 2002-04-29 | 387.59 |
| 2002-04-30 | 390.35 |
| 2002-05-01 | 390.35 |
| 2002-05-02 | 389.84 |
| 2002-05-03 | 390.30 |
| 2002-05-06 | 390.84 |
| 2002-05-07 | 387.86 |
| 2002-05-08 | 392.47 |
| 2002-05-09 | 393.24 |
| 2002-05-10 | 390.83 |
| 2002-05-13 | 388.93 |
| 2002-05-14 | 387.58 |
| 2002-05-15 | 388.82 |
| 2002-05-16 | 388.37 |
| 2002-05-17 | 390.97 |
| 2002-05-20 | 389.11 |
| 2002-05-21 | 384.94 |
| 2002-05-22 | 378.01 |
| 2002-05-23 | 375.26 |
| 2002-05-24 | 376.87 |
| 2002-05-27 | . |
| 2002-05-28 | 371.16 |
| 2002-05-29 | 371.94 |
| 2002-05-30 | 369.93 |
| 2002-05-31 | 368.48 |
| 2002-06-03 | 367.11 |
| 2002-06-04 | 368.07 |
| 2002-06-05 | 370.03 |
| 2002-06-06 | 372.95 |
| 2002-06-07 | 373.31 |
| 2002-06-10 | 373.30 |
| 2002-06-11 | 374.00 |
| 2002-06-12 | 373.90 |
| 2002-06-13 | 373.45 |
| 2002-06-14 | 372.20 |
| 2002-06-17 | 370.67 |
| 2002-06-18 | 371.02 |
| 2002-06-19 | 366.82 |
| 2002-06-20 | 366.54 |
| 2002-06-21 | 363.76 |
| 2002-06-24 | 352.28 |
| 2002-06-25 | 350.85 |
| 2002-06-26 | 339.93 |
| 2002-06-27 | 343.71 |
| 2002-06-28 | 353.56 |
| 2002-07-01 | 349.83 |
| 2002-07-02 | 357.71 |
| 2002-07-03 | 358.35 |
| 2002-07-04 | . |
| 2002-07-05 | 365.29 |
| 2002-07-08 | 363.37 |
| 2002-07-09 | 366.19 |
| 2002-07-10 | 365.52 |
| 2002-07-11 | 362.50 |
| 2002-07-12 | 365.14 |
| 2002-07-15 | 365.00 |
| 2002-07-16 | 361.49 |
| 2002-07-17 | 357.29 |
| 2002-07-18 | 358.52 |
| 2002-07-19 | 355.07 |
| 2002-07-22 | 348.22 |
| 2002-07-23 | 353.60 |
| 2002-07-24 | 349.57 |
| 2002-07-25 | 348.85 |
| 2002-07-26 | 345.51 |
| 2002-07-29 | 346.02 |
| 2002-07-30 | 346.15 |
| 2002-07-31 | 347.39 |
| 2002-08-01 | 346.46 |
| 2002-08-02 | 344.99 |
| 2002-08-05 | 343.29 |
| 2002-08-06 | 342.26 |
| 2002-08-07 | 343.12 |
| 2002-08-08 | 343.38 |
| 2002-08-09 | 345.44 |
| 2002-08-12 | 343.31 |
| 2002-08-13 | 346.73 |
| 2002-08-14 | 346.08 |
| 2002-08-15 | 348.13 |
| 2002-08-16 | 347.63 |
| 2002-08-19 | 347.90 |
| 2002-08-20 | 347.84 |
| 2002-08-21 | 346.65 |
| 2002-08-22 | 345.54 |
| 2002-08-23 | 345.43 |
| 2002-08-26 | 345.40 |
| 2002-08-27 | 345.76 |
| 2002-08-28 | 345.31 |
| 2002-08-29 | 342.28 |
| 2002-08-30 | 340.84 |
| 2002-09-02 | . |
| 2002-09-03 | 338.26 |
| 2002-09-04 | 336.18 |
| 2002-09-05 | 333.37 |
| 2002-09-06 | 329.13 |
| 2002-09-09 | 322.38 |
| 2002-09-10 | 327.08 |
| 2002-09-11 | 327.46 |
| 2002-09-12 | 331.00 |
| 2002-09-13 | 327.36 |
| 2002-09-16 | 324.34 |
| 2002-09-17 | 327.06 |
| 2002-09-18 | 322.44 |
| 2002-09-19 | 320.55 |
| 2002-09-20 | 319.48 |
| 2002-09-23 | 315.59 |
| 2002-09-24 | 310.43 |
| 2002-09-25 | 301.57 |
| 2002-09-26 | 301.84 |
| 2002-09-27 | 305.38 |
| 2002-09-30 | 300.88 |
| 2002-10-01 | 301.94 |
| 2002-10-02 | 300.13 |
| 2002-10-03 | 296.43 |
| 2002-10-04 | 295.28 |
| 2002-10-07 | 289.42 |
| 2002-10-08 | 288.53 |
| 2002-10-09 | 286.28 |
| 2002-10-10 | 281.38 |
| 2002-10-11 | 282.60 |
| 2002-10-14 | 275.86 |
| 2002-10-15 | 278.38 |
| 2002-10-16 | 283.96 |
| 2002-10-17 | 286.28 |
| 2002-10-18 | 301.88 |
| 2002-10-21 | 300.22 |
| 2002-10-22 | 301.06 |
| 2002-10-23 | 301.22 |
| 2002-10-24 | 305.69 |
| 2002-10-25 | 303.82 |
| 2002-10-28 | 312.07 |
| 2002-10-29 | 310.58 |
| 2002-10-30 | 305.86 |
| 2002-10-31 | 307.93 |
| 2002-11-01 | 307.09 |
| 2002-11-04 | 307.09 |
| 2002-11-05 | 307.99 |
| 2002-11-06 | 310.69 |
| 2002-11-07 | 307.96 |
| 2002-11-08 | 307.98 |
| 2002-11-11 | 303.24 |
| 2002-11-12 | 302.73 |
| 2002-11-13 | 300.39 |
| 2002-11-14 | 302.36 |
| 2002-11-15 | 304.54 |
| 2002-11-18 | 302.50 |
| 2002-11-19 | 299.68 |
| 2002-11-20 | 297.84 |
| 2002-11-21 | 298.88 |
| 2002-11-22 | 302.25 |
| 2002-11-25 | 303.50 |
| 2002-11-26 | 303.81 |
| 2002-11-27 | 298.80 |
| 2002-11-28 | . |
| 2002-11-29 | 299.56 |
| 2002-12-02 | 296.22 |
| 2002-12-03 | 292.29 |
| 2002-12-04 | 292.79 |
| 2002-12-05 | 292.79 |
| 2002-12-06 | 292.79 |
| 2002-12-09 | 299.80 |
| 2002-12-10 | 297.42 |
| 2002-12-11 | 297.13 |
| 2002-12-12 | 293.76 |
| 2002-12-13 | 294.53 |
| 2002-12-16 | 291.90 |
| 2002-12-17 | 293.95 |
| 2002-12-18 | 293.15 |
| 2002-12-19 | 292.23 |
| 2002-12-20 | 291.61 |
| 2002-12-23 | 290.40 |
| 2002-12-24 | 289.62 |
| 2002-12-25 | . |
| 2002-12-26 | 289.42 |
| 2002-12-27 | 291.92 |
| 2002-12-30 | 291.73 |
| 2002-12-31 | 293.81 |
| 2003-01-01 | . |
| 2003-01-02 | 287.51 |
| 2003-01-03 | 287.30 |
| 2003-01-06 | 286.19 |
| 2003-01-07 | 287.42 |
| 2003-01-08 | 286.37 |
| 2003-01-09 | 288.41 |
| 2003-01-10 | 294.81 |
| 2003-01-13 | 307.07 |
| 2003-01-14 | 306.53 |
| 2003-01-15 | 313.70 |
| 2003-01-16 | 313.15 |
| 2003-01-17 | 313.13 |
| 2003-01-20 | . |
| 2003-01-21 | 322.72 |
| 2003-01-22 | 320.88 |
| 2003-01-23 | 316.06 |
| 2003-01-24 | 309.16 |
| 2003-01-27 | 300.58 |
| 2003-01-28 | 307.43 |
| 2003-01-29 | 302.00 |
| 2003-01-30 | 302.68 |
| 2003-01-31 | 302.68 |
| 2003-02-03 | 302.68 |
| 2003-02-04 | 302.68 |
| 2003-02-05 | 301.63 |
| 2003-02-06 | 299.23 |
| 2003-02-07 | 295.62 |
| 2003-02-10 | 289.69 |
| 2003-02-11 | 292.54 |
| 2003-02-12 | 292.54 |
| 2003-02-13 | 289.22 |
| 2003-02-14 | 289.23 |
| 2003-02-17 | . |
| 2003-02-18 | 293.03 |
| 2003-02-19 | 294.26 |
| 2003-02-20 | 291.94 |
| 2003-02-21 | 290.70 |
| 2003-02-24 | 287.37 |
| 2003-02-25 | 285.29 |
| 2003-02-26 | 284.55 |
| 2003-02-27 | 281.76 |
| 2003-02-28 | 280.30 |
| 2003-03-03 | 281.71 |
| 2003-03-04 | 281.71 |
| 2003-03-05 | 275.74 |
| 2003-03-06 | 273.87 |
| 2003-03-07 | 270.43 |
| 2003-03-10 | 263.99 |
| 2003-03-11 | 262.53 |
| 2003-03-12 | 267.68 |
| 2003-03-13 | 266.75 |
| 2003-03-14 | 270.16 |
| 2003-03-17 | 266.38 |
| 2003-03-18 | 274.33 |
| 2003-03-19 | 275.47 |
| 2003-03-20 | 284.76 |
| 2003-03-21 | 283.82 |
| 2003-03-24 | 284.38 |
| 2003-03-25 | 280.77 |
| 2003-03-26 | 284.13 |
| 2003-03-27 | 282.44 |
| 2003-03-28 | 281.67 |
| 2003-03-31 | 278.73 |
| 2003-04-01 | 279.41 |
| 2003-04-02 | 279.82 |
| 2003-04-03 | 279.51 |
| 2003-04-04 | 280.31 |
| 2003-04-07 | 287.67 |
| 2003-04-08 | 286.36 |
| 2003-04-09 | 283.19 |
| 2003-04-10 | 280.55 |
| 2003-04-11 | 282.91 |
| 2003-04-14 | 280.40 |
| 2003-04-15 | 283.43 |
| 2003-04-16 | 285.25 |
| 2003-04-17 | 284.43 |
| 2003-04-18 | . |
| 2003-04-21 | 287.00 |
| 2003-04-22 | 284.94 |
| 2003-04-23 | 283.60 |
| 2003-04-24 | 278.05 |
| 2003-04-25 | 279.12 |
| 2003-04-28 | 276.61 |
| 2003-04-29 | 280.49 |
| 2003-04-30 | 282.46 |
| 2003-05-01 | 282.46 |
| 2003-05-02 | 279.50 |
| 2003-05-05 | 281.00 |
| 2003-05-06 | 279.21 |
| 2003-05-07 | 280.00 |
| 2003-05-08 | 280.87 |
| 2003-05-09 | 281.61 |
| 2003-05-12 | 284.53 |
| 2003-05-13 | 287.12 |
| 2003-05-14 | 287.12 |
| 2003-05-15 | 287.12 |
| 2003-05-16 | 290.70 |
| 2003-05-19 | 290.19 |
| 2003-05-20 | 291.00 |
| 2003-05-21 | 290.60 |
| 2003-05-22 | 293.40 |
| 2003-05-23 | 300.76 |
| 2003-05-26 | . |
| 2003-05-27 | 303.04 |
| 2003-05-28 | 312.95 |
| 2003-05-29 | 312.79 |
| 2003-05-30 | 315.38 |
| 2003-06-02 | 315.64 |
| 2003-06-03 | 316.96 |
| 2003-06-04 | 316.59 |
| 2003-06-05 | 326.18 |
| 2003-06-06 | 326.14 |
| 2003-06-09 | 333.95 |
| 2003-06-10 | 331.63 |
| 2003-06-11 | 342.93 |
| 2003-06-12 | 344.79 |
| 2003-06-13 | 345.78 |
| 2003-06-16 | 340.52 |
| 2003-06-17 | 342.83 |
| 2003-06-18 | 338.07 |
| 2003-06-19 | 339.09 |
| 2003-06-20 | 337.99 |
| 2003-06-23 | 335.59 |
| 2003-06-24 | 332.06 |
| 2003-06-25 | 333.38 |
| 2003-06-26 | 332.49 |
| 2003-06-27 | 342.44 |
| 2003-06-30 | 340.80 |
| 2003-07-01 | 343.85 |
| 2003-07-02 | 349.23 |
| 2003-07-03 | 363.02 |
| 2003-07-04 | . |
| 2003-07-07 | 368.00 |
| 2003-07-08 | 367.37 |
| 2003-07-09 | 367.42 |
| 2003-07-10 | 368.20 |
| 2003-07-11 | 366.89 |
| 2003-07-14 | 373.20 |
| 2003-07-15 | 371.19 |
| 2003-07-16 | 370.79 |
| 2003-07-17 | 363.07 |
| 2003-07-18 | 364.85 |
| 2003-07-21 | 366.02 |
| 2003-07-22 | 362.03 |
| 2003-07-23 | 357.51 |
| 2003-07-24 | 358.73 |
| 2003-07-25 | 357.69 |
| 2003-07-28 | 356.58 |
| 2003-07-29 | 357.39 |
| 2003-07-30 | 365.23 |
| 2003-07-31 | 363.32 |
| 2003-08-01 | 366.59 |
| 2003-08-04 | 367.86 |
| 2003-08-05 | 362.53 |
| 2003-08-06 | 361.93 |
| 2003-08-07 | 357.32 |
| 2003-08-08 | 357.50 |
| 2003-08-11 | 360.59 |
| 2003-08-12 | 359.10 |
| 2003-08-13 | 360.19 |
| 2003-08-14 | 364.30 |
| 2003-08-15 | 363.78 |
| 2003-08-18 | 362.71 |
| 2003-08-19 | 364.42 |
| 2003-08-20 | 361.42 |
| 2003-08-21 | 365.96 |
| 2003-08-22 | 366.94 |
| 2003-08-25 | 366.91 |
| 2003-08-26 | 365.56 |
| 2003-08-27 | 366.23 |
| 2003-08-28 | 366.34 |
| 2003-08-29 | 362.99 |
| 2003-09-01 | . |
| 2003-09-02 | 359.65 |
| 2003-09-03 | 359.94 |
| 2003-09-04 | 362.56 |
| 2003-09-05 | 361.66 |
| 2003-09-08 | 355.39 |
| 2003-09-09 | 350.72 |
| 2003-09-10 | 347.28 |
| 2003-09-11 | 350.99 |
| 2003-09-12 | 349.63 |
| 2003-09-15 | 348.42 |
| 2003-09-16 | 352.81 |
| 2003-09-17 | 357.06 |
| 2003-09-18 | 355.62 |
| 2003-09-19 | 357.36 |
| 2003-09-22 | 354.41 |
| 2003-09-23 | 347.28 |
| 2003-09-24 | 353.16 |
| 2003-09-25 | 351.14 |
| 2003-09-26 | 352.91 |
| 2003-09-29 | 346.02 |
| 2003-09-30 | 344.76 |
| 2003-10-01 | 351.93 |
| 2003-10-02 | 351.75 |
| 2003-10-03 | 353.28 |
| 2003-10-06 | 354.54 |
| 2003-10-07 | 356.00 |
| 2003-10-08 | 361.69 |
| 2003-10-09 | 369.16 |
| 2003-10-10 | 372.13 |
| 2003-10-13 | 369.95 |
| 2003-10-14 | 366.73 |
| 2003-10-15 | 370.04 |
| 2003-10-16 | 372.42 |
| 2003-10-17 | 370.32 |
| 2003-10-20 | 368.73 |
| 2003-10-21 | 371.72 |
| 2003-10-22 | 378.60 |
| 2003-10-23 | 380.10 |
| 2003-10-24 | 380.10 |
| 2003-10-27 | 379.27 |
| 2003-10-28 | 381.46 |
| 2003-10-29 | 383.41 |
| 2003-10-30 | 381.54 |
| 2003-10-31 | 381.63 |
| 2003-11-03 | 382.77 |
| 2003-11-04 | 389.30 |
| 2003-11-05 | 391.44 |
| 2003-11-06 | 389.01 |
| 2003-11-07 | 391.97 |
| 2003-11-10 | 390.58 |
| 2003-11-11 | 386.64 |
| 2003-11-12 | 384.93 |
| 2003-11-13 | 384.57 |
| 2003-11-14 | 380.82 |
| 2003-11-17 | 372.28 |
| 2003-11-18 | 371.51 |
| 2003-11-19 | 362.55 |
| 2003-11-20 | 364.10 |
| 2003-11-21 | 366.70 |
| 2003-11-24 | 366.70 |
| 2003-11-25 | 366.70 |
| 2003-11-26 | 366.70 |
| 2003-11-27 | . |
| 2003-11-28 | 371.70 |
| 2003-12-01 | 380.00 |
| 2003-12-02 | 381.95 |
| 2003-12-03 | 380.88 |
| 2003-12-04 | 380.28 |
| 2003-12-05 | 380.73 |
| 2003-12-08 | 376.18 |
| 2003-12-09 | 378.18 |
| 2003-12-10 | 376.83 |
| 2003-12-11 | 372.84 |
| 2003-12-12 | 372.06 |
| 2003-12-15 | 371.33 |
| 2003-12-16 | 367.97 |
| 2003-12-17 | 363.78 |
| 2003-12-18 | 359.05 |
| 2003-12-19 | 360.52 |
| 2003-12-22 | 363.42 |
| 2003-12-23 | 366.31 |
| 2003-12-24 | 363.10 |
| 2003-12-25 | . |
| 2003-12-26 | 364.54 |
| 2003-12-29 | 372.71 |
| 2003-12-30 | 374.38 |
| 2003-12-31 | 374.72 |
| 2004-01-01 | . |
| 2004-01-02 | 372.87 |
| 2004-01-05 | 374.65 |
| 2004-01-06 | 374.61 |
| 2004-01-07 | 378.45 |
| 2004-01-08 | 382.38 |
| 2004-01-09 | 389.25 |
| 2004-01-12 | 390.45 |
| 2004-01-13 | 386.17 |
| 2004-01-14 | 385.40 |
| 2004-01-15 | 383.44 |
| 2004-01-16 | 385.34 |
| 2004-01-19 | . |
| 2004-01-20 | 392.33 |
| 2004-01-21 | 392.33 |
| 2004-01-22 | 392.33 |
| 2004-01-23 | 392.33 |
| 2004-01-26 | 391.89 |
| 2004-01-27 | 389.56 |
| 2004-01-28 | 387.35 |
| 2004-01-29 | 387.75 |
| 2004-01-30 | 388.25 |
| 2004-02-02 | 388.25 |
| 2004-02-03 | 388.25 |
| 2004-02-04 | 380.36 |
| 2004-02-05 | 380.37 |
| 2004-02-06 | 382.92 |
| 2004-02-09 | 382.56 |
| 2004-02-10 | 381.90 |
| 2004-02-11 | 385.54 |
| 2004-02-12 | 387.36 |
| 2004-02-13 | 387.05 |
| 2004-02-16 | . |
| 2004-02-17 | 392.26 |
| 2004-02-18 | 395.44 |
| 2004-02-19 | 399.53 |
| 2004-02-20 | 399.10 |
| 2004-02-23 | 399.10 |
| 2004-02-24 | 406.61 |
| 2004-02-25 | 405.17 |
| 2004-02-26 | 411.40 |
| 2004-02-27 | 407.50 |
| 2004-03-01 | 405.12 |
| 2004-03-02 | 408.43 |
| 2004-03-03 | 401.55 |
| 2004-03-04 | 402.59 |
| 2004-03-05 | 404.52 |
| 2004-03-08 | 403.90 |
| 2004-03-09 | 404.32 |
| 2004-03-10 | 403.70 |
| 2004-03-11 | 406.18 |
| 2004-03-12 | 405.46 |
| 2004-03-15 | 407.17 |
| 2004-03-16 | 405.70 |
| 2004-03-17 | 409.91 |
| 2004-03-18 | 410.15 |
| 2004-03-19 | 412.74 |
| 2004-03-22 | 410.97 |
| 2004-03-23 | 406.19 |
| 2004-03-24 | 405.35 |
| 2004-03-25 | 400.93 |
| 2004-03-26 | 402.01 |
| 2004-03-29 | 397.85 |
| 2004-03-30 | 395.48 |
| 2004-03-31 | 392.35 |
| 2004-04-01 | 392.73 |
| 2004-04-02 | 394.51 |
| 2004-04-05 | 399.27 |
| 2004-04-06 | 398.17 |
| 2004-04-07 | 396.46 |
| 2004-04-08 | 396.52 |
| 2004-04-09 | . |
| 2004-04-12 | 396.38 |
| 2004-04-13 | 395.13 |
| 2004-04-14 | 391.07 |
| 2004-04-15 | 385.75 |
| 2004-04-16 | 385.25 |
| 2004-04-19 | 382.45 |
| 2004-04-20 | 383.57 |
| 2004-04-21 | 384.02 |
| 2004-04-22 | 386.87 |
| 2004-04-23 | 389.69 |
| 2004-04-26 | 388.01 |
| 2004-04-27 | 387.50 |
| 2004-04-28 | 385.89 |
| 2004-04-29 | 380.49 |
| 2004-04-30 | 377.83 |
| 2004-05-03 | 377.83 |
| 2004-05-04 | 377.83 |
| 2004-05-05 | 379.71 |
| 2004-05-06 | 379.70 |
| 2004-05-07 | 375.07 |
| 2004-05-10 | 365.85 |
| 2004-05-11 | 362.08 |
| 2004-05-12 | 365.74 |
| 2004-05-13 | 354.32 |
| 2004-05-14 | 351.22 |
| 2004-05-17 | 337.61 |
| 2004-05-18 | 336.90 |
| 2004-05-19 | 347.04 |
| 2004-05-20 | 341.95 |
| 2004-05-21 | 344.88 |
| 2004-05-24 | 347.23 |
| 2004-05-25 | 348.96 |
| 2004-05-26 | 350.15 |
| 2004-05-27 | 352.82 |
| 2004-05-28 | 353.75 |
| 2004-05-31 | . |
| 2004-06-01 | 351.46 |
| 2004-06-02 | 349.15 |
| 2004-06-03 | 344.63 |
| 2004-06-04 | 345.40 |
| 2004-06-07 | 351.14 |
| 2004-06-08 | 350.46 |
| 2004-06-09 | 349.33 |
| 2004-06-10 | 350.18 |
| 2004-06-11 | . |
| 2004-06-14 | 348.22 |
| 2004-06-15 | 346.84 |
| 2004-06-16 | 348.43 |
| 2004-06-17 | 349.95 |
| 2004-06-18 | 349.52 |
| 2004-06-21 | 347.67 |
| 2004-06-22 | 345.52 |
| 2004-06-23 | 345.42 |
| 2004-06-24 | 347.47 |
| 2004-06-25 | 346.92 |
| 2004-06-28 | 346.44 |
| 2004-06-29 | 348.04 |
| 2004-06-30 | 346.90 |
| 2004-07-01 | 349.83 |
| 2004-07-02 | 351.96 |
| 2004-07-05 | . |
| 2004-07-06 | 363.12 |
| 2004-07-07 | 364.82 |
| 2004-07-08 | 361.67 |
| 2004-07-09 | 360.07 |
| 2004-07-12 | 359.50 |
| 2004-07-13 | 358.84 |
| 2004-07-14 | 356.80 |
| 2004-07-15 | 354.77 |
| 2004-07-16 | 357.09 |
| 2004-07-19 | 357.06 |
| 2004-07-20 | 355.78 |
| 2004-07-21 | 357.09 |
| 2004-07-22 | 356.30 |
| 2004-07-23 | 356.74 |
| 2004-07-26 | 355.42 |
| 2004-07-27 | 354.32 |
| 2004-07-28 | 355.50 |
| 2004-07-29 | 354.06 |
| 2004-07-30 | 353.79 |
| 2004-08-02 | 350.53 |
| 2004-08-03 | 349.32 |
| 2004-08-04 | 348.07 |
| 2004-08-05 | 347.06 |
| 2004-08-06 | 345.10 |
| 2004-08-09 | 342.33 |
| 2004-08-10 | 342.00 |
| 2004-08-11 | 342.46 |
| 2004-08-12 | 341.71 |
| 2004-08-13 | 340.55 |
| 2004-08-16 | 336.82 |
| 2004-08-17 | 336.42 |
| 2004-08-18 | 334.86 |
| 2004-08-19 | 336.16 |
| 2004-08-20 | 335.37 |
| 2004-08-23 | 335.26 |
| 2004-08-24 | 334.66 |
| 2004-08-25 | 334.35 |
| 2004-08-26 | 336.66 |
| 2004-08-27 | 336.91 |
| 2004-08-30 | 339.08 |
| 2004-08-31 | 339.08 |
| 2004-09-01 | 338.08 |
| 2004-09-02 | 342.12 |
| 2004-09-03 | 341.59 |
| 2004-09-06 | . |
| 2004-09-07 | 341.54 |
| 2004-09-08 | 346.28 |
| 2004-09-09 | 344.39 |
| 2004-09-10 | 345.07 |
| 2004-09-13 | 348.91 |
| 2004-09-14 | 349.56 |
| 2004-09-15 | 347.36 |
| 2004-09-16 | 348.53 |
| 2004-09-17 | 349.93 |
| 2004-09-20 | 352.26 |
| 2004-09-21 | 351.66 |
| 2004-09-22 | 347.89 |
| 2004-09-23 | 347.31 |
| 2004-09-24 | 347.12 |
| 2004-09-27 | 344.33 |
| 2004-09-28 | 344.41 |
| 2004-09-29 | 344.60 |
| 2004-09-30 | 347.29 |
| 2004-10-01 | 347.97 |
| 2004-10-04 | 354.80 |
| 2004-10-05 | 355.10 |
| 2004-10-06 | 355.56 |
| 2004-10-07 | 355.44 |
| 2004-10-08 | 356.33 |
| 2004-10-11 | 354.26 |
| 2004-10-12 | 353.64 |
| 2004-10-13 | 352.74 |
| 2004-10-14 | 351.25 |
| 2004-10-15 | 350.25 |
| 2004-10-18 | 349.94 |
| 2004-10-19 | 351.73 |
| 2004-10-20 | 353.09 |
| 2004-10-21 | 351.19 |
| 2004-10-22 | 352.04 |
| 2004-10-25 | 348.68 |
| 2004-10-26 | 350.20 |
| 2004-10-27 | 351.04 |
| 2004-10-28 | 353.51 |
| 2004-10-29 | 354.73 |
| 2004-11-01 | 357.01 |
| 2004-11-02 | 361.98 |
| 2004-11-03 | 363.87 |
| 2004-11-04 | 364.02 |
| 2004-11-05 | 362.84 |
| 2004-11-08 | 362.48 |
| 2004-11-09 | 364.57 |
| 2004-11-10 | 367.49 |
| 2004-11-11 | 367.49 |
| 2004-11-12 | 367.49 |
| 2004-11-15 | 367.49 |
| 2004-11-16 | 367.49 |
| 2004-11-17 | 372.94 |
| 2004-11-18 | 372.29 |
| 2004-11-19 | 371.60 |
| 2004-11-22 | 370.19 |
| 2004-11-23 | 376.13 |
| 2004-11-24 | 377.56 |
| 2004-11-25 | . |
| 2004-11-26 | 377.63 |
| 2004-11-29 | 379.67 |
| 2004-11-30 | 381.96 |
| 2004-12-01 | 380.79 |
| 2004-12-02 | 383.98 |
| 2004-12-03 | 384.62 |
| 2004-12-06 | 383.70 |
| 2004-12-07 | 378.66 |
| 2004-12-08 | 375.00 |
| 2004-12-09 | 371.76 |
| 2004-12-10 | 369.78 |
| 2004-12-13 | 369.75 |
| 2004-12-14 | 371.50 |
| 2004-12-15 | 376.15 |
| 2004-12-16 | 376.38 |
| 2004-12-17 | 377.17 |
| 2004-12-20 | 379.28 |
| 2004-12-21 | 378.74 |
| 2004-12-22 | 377.79 |
| 2004-12-23 | 379.19 |
| 2004-12-24 | . |
| 2004-12-27 | 378.38 |
| 2004-12-28 | 379.08 |
| 2004-12-29 | 380.41 |
| 2004-12-30 | 382.53 |
| 2004-12-31 | 380.35 |
| 2005-01-03 | 378.28 |
| 2005-01-04 | 379.18 |
| 2005-01-05 | 380.08 |
| 2005-01-06 | 382.69 |
| 2005-01-07 | 385.83 |
| 2005-01-10 | 388.71 |
| 2005-01-11 | 393.60 |
| 2005-01-12 | 391.94 |
| 2005-01-13 | 390.62 |
| 2005-01-14 | 388.67 |
| 2005-01-17 | . |
| 2005-01-18 | 389.83 |
| 2005-01-19 | 388.16 |
| 2005-01-20 | 386.48 |
| 2005-01-21 | 386.48 |
| 2005-01-24 | 385.06 |
| 2005-01-25 | 382.71 |
| 2005-01-26 | 382.68 |
| 2005-01-27 | 379.17 |
#2005-01-28| 378.20
#2005-01-31| 378.88
#2005-02-01| 378.88
#2005-02-02| 378.10
#2005-02-03| 381.76
#2005-02-04| 379.61
#2005-02-07| 381.29
#2005-02-08| 382.46
#2005-02-09| 382.46
#2005-02-10| 382.46
#2005-02-11| 382.46
#2005-02-14| 383.76
#2005-02-15| 383.71
#2005-02-16| 385.73
#2005-02-17| 384.52
#2005-02-18| 383.51
#2005-02-21| .
#2005-02-22| 380.12
#2005-02-23| 377.62
#2005-02-24| 380.49
#2005-02-25| 380.70
#2005-02-28| 380.91
#2005-03-01| 376.57
#2005-03-02| 374.27
#2005-03-03| 374.40
#2005-03-04| 373.29
#2005-03-07| 373.91
#2005-03-08| 375.99
#2005-03-09| 378.82
#2005-03-10| 377.53
#2005-03-11| 379.43
#2005-03-14| 380.85
#2005-03-15| 379.15
#2005-03-16| 379.54
#2005-03-17| 379.29
#2005-03-18| 375.23
#2005-03-21| 372.81
#2005-03-22| 370.34
#2005-03-23| 367.86
#2005-03-24| 368.21
#2005-03-25| .
#2005-03-28| 366.50
#2005-03-29| 364.81
#2005-03-30| 362.91
#2005-03-31| 359.63
#2005-04-01| 359.62
#2005-04-04| 356.95
#2005-04-05| 357.30
#2005-04-06| 355.66
#2005-04-07| 356.18
#2005-04-08| 358.47
#2005-04-11| 359.63
#2005-04-12| 359.67
#2005-04-13| 360.32
#2005-04-14| 360.69
#2005-04-15| 359.87
#2005-04-18| 356.25
#2005-04-19| 356.17
#2005-04-20| 356.70
#2005-04-21| 356.70
#2005-04-22| 357.71
#2005-04-25| 356.52
#2005-04-26| 356.02
#2005-04-27| 355.28
#2005-04-28| 355.08
#2005-04-29| 357.33
#2005-05-02| 357.33
#2005-05-03| 361.03
#2005-05-04| 364.86
#2005-05-05| 363.91
#2005-05-06| 363.25
#2005-05-09| 362.14
#2005-05-10| 359.68
#2005-05-11| 357.37
#2005-05-12| 354.96
#2005-05-13| 354.31
#2005-05-16| 351.66
#2005-05-17| 351.63
#2005-05-18| 350.35
#2005-05-19| 350.47
#2005-05-20| 350.23
#2005-05-23| 350.23
#2005-05-24| 350.36
#2005-05-25| 344.62
#2005-05-26| 342.62
#2005-05-27| 342.69
#2005-05-30| .
#2005-05-31| 338.14
#2005-06-01| 336.45
#2005-06-02| 334.30
#2005-06-03| 339.23
#2005-06-06| 341.76
#2005-06-07| 343.14
#2005-06-08| 345.25
#2005-06-09| 345.21
#2005-06-10| 349.21
#2005-06-13| 351.41
#2005-06-14| 349.68
#2005-06-15| 352.17
#2005-06-16| 352.95
#2005-06-17| 352.14
#2005-06-20| 351.82
#2005-06-21| 351.22
#2005-06-22| 355.25
#2005-06-23| 354.01
#2005-06-24| 353.51
#2005-06-27| 350.28
#2005-06-28| 347.69
#2005-06-29| 347.28
#2005-06-30| 348.03
#2005-07-01| 348.72
#2005-07-04| .
#2005-07-05| 347.46
#2005-07-06| 349.60
#2005-07-07| 349.77
#2005-07-08| 349.02
#2005-07-11| 351.95
#2005-07-12| 353.92
#2005-07-13| 352.82
#2005-07-14| 355.54
#2005-07-15| 355.57
#2005-07-18| 354.87
#2005-07-19| 355.61
#2005-07-20| 357.91
#2005-07-21| 357.32
#2005-07-22| 361.73
#2005-07-25| 366.98
#2005-07-26| 365.98
#2005-07-27| 364.37
#2005-07-28| 365.76
#2005-07-29| 368.48
#2005-08-01| 367.83
#2005-08-02| 369.10
#2005-08-03| 373.91
#2005-08-04| 371.47
#2005-08-05| 370.13
#2005-08-08| 371.95
#2005-08-09| 369.99
#2005-08-10| 367.53
#2005-08-11| 365.82
#2005-08-12| 367.00
#2005-08-15| 364.44
#2005-08-16| 362.92
#2005-08-17| 361.93
#2005-08-18| 359.93
#2005-08-19| 360.79
#2005-08-22| 359.84
#2005-08-23| 360.75
#2005-08-24| 360.68
#2005-08-25| 359.40
#2005-08-26| 358.83
#2005-08-29| 354.93
#2005-08-30| 355.16
#2005-08-31| 355.16
#2005-09-01| 353.72
#2005-09-02| 354.25
#2005-09-05| .
#2005-09-06| 354.45
#2005-09-07| 357.00
#2005-09-08| 355.77
#2005-09-09| 354.87
#2005-09-12| 355.71
#2005-09-13| 354.84
#2005-09-14| 355.28
#2005-09-15| 356.20
#2005-09-16| 357.71
#2005-09-19| 357.44
#2005-09-20| 357.95
#2005-09-21| 359.10
#2005-09-22| 359.57
#2005-09-23| 358.41
#2005-09-26| 357.78
#2005-09-27| 358.78
#2005-09-28| 357.96
#2005-09-29| 357.52
#2005-09-30| 358.42
#2005-10-03| 357.27
#2005-10-04| 357.67
#2005-10-05| 358.76
#2005-10-06| 357.23
#2005-10-07| 356.51
#2005-10-10| 357.81
#2005-10-11| 358.27
#2005-10-12| 357.25
#2005-10-13| 356.11
#2005-10-14| 356.06
#2005-10-17| 354.30
#2005-10-18| 354.03
#2005-10-19| 350.37
#2005-10-20| 348.43
#2005-10-21| 347.84
#2005-10-24| 345.35
#2005-10-25| 345.28
#2005-10-26| 344.91
#2005-10-27| 344.75
#2005-10-28| 344.23
#2005-10-31| 346.70
#2005-11-01| 346.70
#2005-11-02| 350.03
#2005-11-03| 350.03
#2005-11-04| 350.03
#2005-11-07| 350.37
#2005-11-08| 349.91
#2005-11-09| 348.60
#2005-11-10| 347.04
#2005-11-11| 344.37
#2005-11-14| 341.32
#2005-11-15| 340.36
#2005-11-16| 341.24
#2005-11-17| 340.62
#2005-11-18| 341.95
#2005-11-21| 343.62
#2005-11-22| 341.68
#2005-11-23| 339.19
#2005-11-24| .
#2005-11-25| 338.55
#2005-11-28| 335.93
#2005-11-29| 336.15
#2005-11-30| 334.23
#2005-12-01| 330.93
#2005-12-02| 330.54
#2005-12-05| 330.31
#2005-12-06| 330.52
#2005-12-07| 333.75
#2005-12-08| 334.43
#2005-12-09| 335.22
#2005-12-12| 333.91
#2005-12-13| 332.34
#2005-12-14| 330.32
#2005-12-15| 329.93
#2005-12-16| 330.74
#2005-12-19| 329.94
#2005-12-20| 330.80
#2005-12-21| 330.73
#2005-12-22| 331.38
#2005-12-23| 330.93
#2005-12-26| .
#2005-12-27| 330.64
#2005-12-28| 331.65
#2005-12-29| 331.04
#2005-12-30| 332.43
#2006-01-02| .
#2006-01-03| 331.09
#2006-01-04| 334.66
#2006-01-05| 342.37
#2006-01-06| 344.62
#2006-01-09| 347.44
#2006-01-10| 347.44
#2006-01-11| 347.77
#2006-01-12| 348.25
#2006-01-13| 346.71
#2006-01-16| .
#2006-01-17| 343.91
#2006-01-18| 339.74
#2006-01-19| 343.52
#2006-01-20| 344.40
#2006-01-23| 342.17
#2006-01-24| 344.67
#2006-01-25| 346.49
#2006-01-26| 348.10
#2006-01-27| 349.08
#2006-01-30| 349.08
#2006-01-31| 349.08
#2006-02-01| 349.08
#2006-02-02| 349.08
#2006-02-03| 355.03
#2006-02-06| 357.03
#2006-02-07| 356.66
#2006-02-08| 357.10
#2006-02-09| 357.19
#2006-02-10| 357.71
#2006-02-13| 358.80
#2006-02-14| 358.98
#2006-02-15| 358.40
#2006-02-16| 357.73
#2006-02-17| 357.16
#2006-02-20| .
#2006-02-21| 354.94
#2006-02-22| 355.36
#2006-02-23| 356.01
#2006-02-24| 356.57
#2006-02-27| 357.32
#2006-02-28| 357.08
#2006-03-01| 355.08
#2006-03-02| 356.62
#2006-03-03| 359.85
#2006-03-06| 356.99
#2006-03-07| 354.72
#2006-03-08| 352.95
#2006-03-09| 355.87
#2006-03-10| 356.02
#2006-03-13| 357.35
#2006-03-14| 358.92
#2006-03-15| 359.80
#2006-03-16| 362.00
#2006-03-17| 361.82
#2006-03-20| 363.20
#2006-03-21| 363.77
#2006-03-22| 364.00
#2006-03-23| 364.71
#2006-03-24| 368.02
#2006-03-27| 368.61
#2006-03-28| 370.35
#2006-03-29| 370.91
#2006-03-30| 370.22
#2006-03-31| 371.23
#2006-04-03| 371.93
#2006-04-04| 375.59
#2006-04-05| 380.33
#2006-04-06| 381.22
#2006-04-07| 382.28
#2006-04-10| 384.86
#2006-04-11| 384.81
#2006-04-12| 384.93
#2006-04-13| 383.59
#2006-04-14| .
#2006-04-17| 382.33
#2006-04-18| 383.18
#2006-04-19| 387.62
#2006-04-20| 390.73
#2006-04-21| 392.79
#2006-04-24| 396.15
#2006-04-25| 400.38
#2006-04-26| 405.03
#2006-04-27| 405.92
#2006-04-28| 408.44
#2006-05-01| 408.43
#2006-05-02| 413.83
#2006-05-03| 415.02
#2006-05-04| 416.71
#2006-05-05| 423.10
#2006-05-08| 437.67
#2006-05-09| 436.29
#2006-05-10| 436.58
#2006-05-11| 439.19
#2006-05-12| 439.80
#2006-05-15| 425.85
#2006-05-16| 419.92
#2006-05-17| 423.48
#2006-05-18| 412.87
#2006-05-19| 410.76
#2006-05-22| 396.85
#2006-05-23| 401.47
#2006-05-24| 400.01
#2006-05-25| 397.81
#2006-05-26| 403.11
#2006-05-29| .
#2006-05-30| 400.94
#2006-05-31| 396.65
#2006-06-01| 396.54
#2006-06-02| 398.13
#2006-06-05| 398.39
#2006-06-06| 393.40
#2006-06-07| 389.41
#2006-06-08| 379.53
#2006-06-09| 378.71
#2006-06-12| 377.07
#2006-06-13| 367.26
#2006-06-14| 364.64
#2006-06-15| 365.18
#2006-06-16| 374.72
#2006-06-19| 371.12
#2006-06-20| 373.65
#2006-06-21| 378.59
#2006-06-22| 382.40
#2006-06-23| 379.16
#2006-06-26| 378.14
#2006-06-27| 380.12
#2006-06-28| 379.50
#2006-06-29| 380.99
#2006-06-30| 385.05
#2006-07-03| 390.98
#2006-07-04| .
#2006-07-05| 394.42
#2006-07-06| 390.53
#2006-07-07| 396.89
#2006-07-10| 398.20
#2006-07-11| 397.60
#2006-07-12| 399.81
#2006-07-13| 397.35
#2006-07-14| 385.04
#2006-07-17| 378.87
#2006-07-18| 384.29
#2006-07-19| 383.56
#2006-07-20| 386.68
#2006-07-21| 387.13
#2006-07-24| 383.50
#2006-07-25| 387.57
#2006-07-26| 390.27
#2006-07-27| 392.17
#2006-07-28| 392.72
#2006-07-31| 393.97
#2006-08-01| 391.51
#2006-08-02| 390.39
#2006-08-03| 389.09
#2006-08-04| 390.35
#2006-08-07| 390.99
#2006-08-08| 390.94
#2006-08-09| 390.12
#2006-08-10| 392.06
#2006-08-11| 392.23
#2006-08-14| 391.74
#2006-08-15| 389.79
#2006-08-16| 388.78
#2006-08-17| 389.75
#2006-08-18| 390.87
#2006-08-21| 392.35
#2006-08-22| 393.79
#2006-08-23| 393.38
#2006-08-24| 392.23
#2006-08-25| 395.05
#2006-08-28| 393.42
#2006-08-29| 395.30
#2006-08-30| 396.37
#2006-08-31| 396.32
#2006-09-01| 399.97
#2006-09-04| .
#2006-09-05| 402.27
#2006-09-06| 399.10
#2006-09-07| 397.98
#2006-09-08| 395.84
#2006-09-11| 393.70
#2006-09-12| 392.28
#2006-09-13| 393.79
#2006-09-14| 395.93
#2006-09-15| 397.34
#2006-09-18| 399.08
#2006-09-19| 395.18
#2006-09-20| 393.78
#2006-09-21| 396.85
#2006-09-22| 395.58
#2006-09-25| 396.05
#2006-09-26| 396.06
#2006-09-27| 397.34
#2006-09-28| 397.47
#2006-09-29| 396.76
#2006-10-02| 396.67
#2006-10-03| 397.36
#2006-10-04| 394.73
#2006-10-05| 396.46
#2006-10-06| 396.64
#2006-10-09| 395.07
#2006-10-10| 396.02
#2006-10-11| 397.15
#2006-10-12| 400.24
#2006-10-13| 403.29
#2006-10-16| 403.43
#2006-10-17| 402.35
#2006-10-18| 403.12
#2006-10-19| 402.57
#2006-10-20| 405.17
#2006-10-23| 405.15
#2006-10-24| 405.21
#2006-10-25| 405.03
#2006-10-26| 408.70
#2006-10-27| 414.49
#2006-10-30| 415.42
#2006-10-31| 415.97
#2006-11-01| 419.13
#2006-11-02| 420.47
#2006-11-03| 421.50
#2006-11-06| 419.53
#2006-11-07| 426.05
#2006-11-08| 430.82
#2006-11-09| 435.92
#2006-11-10| 436.29
#2006-11-13| 437.21
#2006-11-14| 441.46
#2006-11-15| 440.13
#2006-11-16| 445.78
#2006-11-17| 447.44
#2006-11-20| 442.83
#2006-11-21| 447.59
#2006-11-22| 451.58
#2006-11-23| .
#2006-11-24| 456.06
#2006-11-27| 459.50
#2006-11-28| 452.93
#2006-11-29| 456.82
#2006-11-30| 466.28
#2006-12-01| 472.65
#2006-12-04| 472.37
#2006-12-05| 481.32
#2006-12-06| 482.57
#2006-12-07| 480.79
#2006-12-08| 481.16
#2006-12-11| 478.73
#2006-12-12| 472.80
#2006-12-13| 469.30
#2006-12-14| 470.06
#2006-12-15| 477.84
#2006-12-18| 473.25
#2006-12-19| 462.02
#2006-12-20| 471.90
#2006-12-21| 473.24
#2006-12-22| 477.75
#2006-12-25| .
#2006-12-26| 477.92
#2006-12-27| 482.12
#2006-12-28| 485.99
#2006-12-29| 493.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 505.24
#2007-01-04| 503.70
#2007-01-05| 504.86
#2007-01-08| 502.80
#2007-01-09| 507.12
#2007-01-10| 503.11
#2007-01-11| 500.67
#2007-01-12| 510.26
#2007-01-15| .
#2007-01-16| 517.07
#2007-01-17| 518.91
#2007-01-18| 526.25
#2007-01-19| 527.91
#2007-01-22| 536.67
#2007-01-23| 540.41
#2007-01-24| 544.40
#2007-01-25| 544.30
#2007-01-26| 543.91
#2007-01-29| 547.78
#2007-01-30| 547.52
#2007-01-31| 551.50
#2007-02-01| 551.57
#2007-02-02| 557.90
#2007-02-05| 563.87
#2007-02-06| 571.43
#2007-02-07| 577.77
#2007-02-08| 588.10
#2007-02-09| 586.55
#2007-02-12| 583.00
#2007-02-13| 589.81
#2007-02-14| 607.83
#2007-02-15| 612.62
#2007-02-16| 620.32
#2007-02-19| .
#2007-02-20| 620.35
#2007-02-21| 635.44
#2007-02-22| 633.33
#2007-02-23| 634.25
#2007-02-26| 632.71
#2007-02-27| 597.50
#2007-02-28| 577.62
#2007-03-01| 563.11
#2007-03-02| 555.72
#2007-03-05| 509.08
#2007-03-06| 530.17
#2007-03-07| 544.00
#2007-03-08| 570.17
#2007-03-09| 572.07
#2007-03-12| 583.44
#2007-03-13| 575.07
#2007-03-14| 555.51
#2007-03-15| 563.73
#2007-03-16| 567.13
#2007-03-19| 576.13
#2007-03-20| 583.97
#2007-03-21| 592.72
#2007-03-22| 606.64
#2007-03-23| 617.90
#2007-03-26| 622.57
#2007-03-27| 621.63
#2007-03-28| 610.40
#2007-03-29| 618.55
#2007-03-30| 629.39
#2007-04-02| 630.80
#2007-04-03| 642.17
#2007-04-04| 649.63
#2007-04-05| 652.65
#2007-04-06| .
#2007-04-09| 668.17
#2007-04-10| 674.64
#2007-04-11| 678.89
#2007-04-12| 682.84
#2007-04-13| 681.83
#2007-04-16| 688.96
#2007-04-17| 693.34
#2007-04-18| 691.48
#2007-04-19| 677.11
#2007-04-20| 690.66
#2007-04-23| 695.21
#2007-04-24| 694.77
#2007-04-25| 697.04
#2007-04-26| 696.92
#2007-04-27| 699.68
#2007-04-30| 700.26
#2007-05-01| 700.31
#2007-05-02| 700.38
#2007-05-03| 707.85
#2007-05-04| 712.11
#2007-05-07| 715.56
#2007-05-08| 708.07
#2007-05-09| 705.89
#2007-05-10| 709.06
#2007-05-11| 705.50
#2007-05-14| 705.57
#2007-05-15| 694.97
#2007-05-16| 702.44
#2007-05-17| 704.93
#2007-05-18| 706.00
#2007-05-21| 703.05
#2007-05-22| 711.38
#2007-05-23| 708.18
#2007-05-24| 698.89
#2007-05-25| 694.44
#2007-05-28| .
#2007-05-29| 694.83
#2007-05-30| 687.20
#2007-05-31| 693.21
#2007-06-01| 702.41
#2007-06-04| 709.71
#2007-06-05| 713.41
#2007-06-06| 712.55
#2007-06-07| 711.78
#2007-06-08| 701.34
#2007-06-11| 702.81
#2007-06-12| 709.44
#2007-06-13| 702.65
#2007-06-14| 706.81
#2007-06-15| 710.03
#2007-06-18| 720.42
#2007-06-19| 720.16
#2007-06-20| 728.78
#2007-06-21| 728.02
#2007-06-22| 732.75
#2007-06-25| 725.48
#2007-06-26| 721.22
#2007-06-27| 710.62
#2007-06-28| 711.46
#2007-06-29| 718.82
#2007-07-02| 722.03
#2007-07-03| 727.90
#2007-07-04| .
#2007-07-05| 733.28
#2007-07-06| 735.27
#2007-07-09| 743.23
#2007-07-10| 743.76
#2007-07-11| 737.14
#2007-07-12| 740.61
#2007-07-13| 746.91
#2007-07-16| 747.29
#2007-07-17| 748.65
#2007-07-18| 745.05
#2007-07-19| 753.35
#2007-07-20| 771.77
#2007-07-23| 780.55
#2007-07-24| 799.27
#2007-07-25| 793.24
#2007-07-26| 785.92
#2007-07-27| 766.22
#2007-07-30| 771.45
#2007-07-31| 780.49
#2007-08-01| 746.54
#2007-08-02| 741.21
#2007-08-03| 745.14
#2007-08-06| 714.29
#2007-08-07| 706.54
#2007-08-08| 725.39
#2007-08-09| 721.19
#2007-08-10| 704.44
#2007-08-13| 704.60
#2007-08-14| 703.73
#2007-08-15| 675.38
#2007-08-16| 631.98
#2007-08-17| 615.17
#2007-08-20| 655.27
#2007-08-21| 642.90
#2007-08-22| 667.66
#2007-08-23| 688.82
#2007-08-24| 690.00
#2007-08-27| 695.51
#2007-08-28| 690.46
#2007-08-29| 680.28
#2007-08-30| 687.94
#2007-08-31| 688.41
#2007-09-03| .
#2007-09-04| 694.54
#2007-09-05| 703.45
#2007-09-06| 707.96
#2007-09-07| 706.89
#2007-09-10| 695.17
#2007-09-11| 691.73
#2007-09-12| 693.21
#2007-09-13| 691.57
#2007-09-14| 692.54
#2007-09-17| 680.08
#2007-09-18| 686.03
#2007-09-19| 700.70
#2007-09-20| 701.95
#2007-09-21| 704.20
#2007-09-24| 711.41
#2007-09-25| 706.77
#2007-09-26| 713.17
#2007-09-27| 725.87
#2007-09-28| 732.05
#2007-10-01| 740.70
#2007-10-02| 748.00
#2007-10-03| 743.46
#2007-10-04| 748.68
#2007-10-05| 754.41
#2007-10-08| 752.30
#2007-10-09| 751.60
#2007-10-10| 761.02
#2007-10-11| 766.18
#2007-10-12| 766.27
#2007-10-15| 766.53
#2007-10-16| 758.95
#2007-10-17| 760.81
#2007-10-18| 762.55
#2007-10-19| 755.94
#2007-10-22| 736.91
#2007-10-23| 745.33
#2007-10-24| 743.72
#2007-10-25| 753.59
#2007-10-26| 766.87
#2007-10-29| 781.29
#2007-10-30| 780.39
#2007-10-31| 782.31
#2007-11-01| 784.64
#2007-11-02| 774.40
#2007-11-05| 758.87
#2007-11-06| 767.82
#2007-11-07| 778.47
#2007-11-08| 778.49
#2007-11-09| 776.95
#2007-11-12| 761.41
#2007-11-13| 760.56
#2007-11-14| 763.86
#2007-11-15| 753.63
#2007-11-16| 747.70
#2007-11-19| 744.10
#2007-11-20| 743.55
#2007-11-21| 727.14
#2007-11-22| .
#2007-11-23| 725.62
#2007-11-26| 730.82
#2007-11-27| 723.24
#2007-11-28| 717.49
#2007-11-29| 729.71
#2007-11-30| 724.33
#2007-12-03| 728.45
#2007-12-04| 735.41
#2007-12-05| 742.26
#2007-12-06| 748.09
#2007-12-07| 749.74
#2007-12-10| 747.21
#2007-12-11| 751.25
#2007-12-12| 745.26
#2007-12-13| 742.46
#2007-12-14| 740.48
#2007-12-17| 726.22
#2007-12-18| 720.54
#2007-12-19| 720.63
#2007-12-20| 720.75
#2007-12-21| 725.01
#2007-12-24| 734.42
#2007-12-25| .
#2007-12-26| 740.27
#2007-12-27| 748.40
#2007-12-28| 757.69
#2007-12-31| 765.29
#2008-01-01| .
#2008-01-02| 763.10
#2008-01-03| 763.75
#2008-01-04| 775.87
#2008-01-07| 775.23
#2008-01-08| 792.42
#2008-01-09| 796.47
#2008-01-10| 795.86
#2008-01-11| 805.86
#2008-01-14| 801.86
#2008-01-15| 794.43
#2008-01-16| 769.08
#2008-01-17| 772.44
#2008-01-18| 763.65
#2008-01-21| .
#2008-01-22| 702.93
#2008-01-23| 705.36
#2008-01-24| 719.81
#2008-01-25| 738.53
#2008-01-28| 725.22
#2008-01-29| 729.23
#2008-01-30| 725.24
#2008-01-31| 731.27
#2008-02-01| 731.38
#2008-02-04| 743.02
#2008-02-05| 747.00
#2008-02-06| 741.38
#2008-02-07| 741.30
#2008-02-08| 741.52
#2008-02-11| 734.86
#2008-02-12| 740.99
#2008-02-13| 734.51
#2008-02-14| 736.95
#2008-02-15| 738.14
#2008-02-18| .
#2008-02-19| 730.02
#2008-02-20| 719.40
#2008-02-21| 711.83
#2008-02-22| 701.01
#2008-02-25| 697.28
#2008-02-26| 702.64
#2008-02-27| 707.10
#2008-02-28| 702.67
#2008-02-29| 708.68
#2008-03-03| 695.46
#2008-03-04| 691.24
#2008-03-05| 678.09
#2008-03-06| 686.92
#2008-03-07| 687.08
#2008-03-10| 619.33
#2008-03-11| 637.43
#2008-03-12| 650.92
#2008-03-13| 640.00
#2008-03-14| 635.58
#2008-03-17| 614.49
#2008-03-18| 624.50
#2008-03-19| 619.16
#2008-03-20| 619.07
#2008-03-21| .
#2008-03-24| 619.89
#2008-03-25| 636.92
#2008-03-26| 646.23
#2008-03-27| 651.53
#2008-03-28| 657.99
#2008-03-31| 652.59
#2008-04-01| 652.24
#2008-04-02| 648.90
#2008-04-03| 642.94
#2008-04-04| 642.92
#2008-04-07| 642.33
#2008-04-08| 644.32
#2008-04-09| 648.85
#2008-04-10| 663.79
#2008-04-11| 663.65
#2008-04-14| 656.48
#2008-04-15| 661.19
#2008-04-16| 668.07
#2008-04-17| 675.02
#2008-04-18| 679.48
#2008-04-21| 690.96
#2008-04-22| 700.34
#2008-04-23| 710.77
#2008-04-24| 704.89
#2008-04-25| 703.63
#2008-04-28| 706.01
#2008-04-29| 702.95
#2008-04-30| 703.89
#2008-05-01| 703.87
#2008-05-02| 703.66
#2008-05-05| 701.42
#2008-05-06| 707.14
#2008-05-07| 705.35
#2008-05-08| 693.48
#2008-05-09| 699.38
#2008-05-12| 698.23
#2008-05-13| 697.25
#2008-05-14| 689.13
#2008-05-15| 689.48
#2008-05-16| 704.08
#2008-05-19| 703.97
#2008-05-20| 691.04
#2008-05-21| 695.21
#2008-05-22| 697.57
#2008-05-23| 694.32
#2008-05-26| .
#2008-05-27| 684.61
#2008-05-28| 679.08
#2008-05-29| 676.93
#2008-05-30| 674.34
#2008-06-02| 673.14
#2008-06-03| 669.77
#2008-06-04| 655.63
#2008-06-05| 645.05
#2008-06-06| 655.22
#2008-06-09| 648.43
#2008-06-10| 644.10
#2008-06-11| 647.68
#2008-06-12| 643.45
#2008-06-13| 642.28
#2008-06-16| 645.29
#2008-06-17| 648.55
#2008-06-18| 637.91
#2008-06-19| 626.95
#2008-06-20| 630.24
#2008-06-23| 626.82
#2008-06-24| 629.20
#2008-06-25| 629.08
#2008-06-26| 629.03
#2008-06-27| 623.78
#2008-06-30| 619.35
#2008-07-01| 610.60
#2008-07-02| 597.80
#2008-07-03| 598.91
#2008-07-04| .
#2008-07-07| 587.91
#2008-07-08| 585.75
#2008-07-09| 594.42
#2008-07-10| 591.32
#2008-07-11| 599.70
#2008-07-14| 598.81
#2008-07-15| 597.44
#2008-07-16| 593.15
#2008-07-17| 591.26
#2008-07-18| 583.38
#2008-07-21| 583.44
#2008-07-22| 585.40
#2008-07-23| 594.32
#2008-07-24| 590.91
#2008-07-25| 591.08
#2008-07-28| 595.72
#2008-07-29| 594.21
#2008-07-30| 597.13
#2008-07-31| 598.12
#2008-08-01| 595.77
#2008-08-04| 593.13
#2008-08-05| 582.25
#2008-08-06| 582.97
#2008-08-07| 578.17
#2008-08-08| 574.27
#2008-08-11| 571.78
#2008-08-12| 566.28
#2008-08-13| 564.21
#2008-08-14| 564.04
#2008-08-15| 556.53
#2008-08-18| 549.11
#2008-08-19| 543.65
#2008-08-20| 545.39
#2008-08-21| 542.72
#2008-08-22| 546.55
#2008-08-25| 538.34
#2008-08-26| 533.17
#2008-08-27| 535.51
#2008-08-28| 535.48
#2008-08-29| 540.71
#2008-09-01| .
#2008-09-02| 527.33
#2008-09-03| 524.76
#2008-09-04| 525.33
#2008-09-05| 516.79
#2008-09-08| 517.58
#2008-09-09| 511.87
#2008-09-10| 504.09
#2008-09-11| 490.93
#2008-09-12| 495.69
#2008-09-15| 484.18
#2008-09-16| 477.98
#2008-09-17| 475.26
#2008-09-18| 470.88
#2008-09-19| 480.84
#2008-09-22| 486.63
#2008-09-23| 487.16
#2008-09-24| 490.79
#2008-09-25| 487.34
#2008-09-26| 483.51
#2008-09-29| 479.44
#2008-09-30| 481.35
#2008-10-01| 481.32
#2008-10-02| 480.73
#2008-10-03| 478.16
#2008-10-06| 463.11
#2008-10-07| 460.98
#2008-10-08| 448.25
#2008-10-09| 450.59
#2008-10-10| 430.31
#2008-10-13| 433.86
#2008-10-14| 443.32
#2008-10-15| 430.78
#2008-10-16| 414.44
#2008-10-17| 405.26
#2008-10-20| 403.66
#2008-10-21| 405.78
#2008-10-22| 395.07
#2008-10-23| 382.67
#2008-10-24| 364.05
#2008-10-27| 363.91
#2008-10-28| 352.18
#2008-10-29| 350.17
#2008-10-30| 369.85
#2008-10-31| 372.98
#2008-11-03| 394.51
#2008-11-04| 397.84
#2008-11-05| 403.36
#2008-11-06| 392.78
#2008-11-07| 395.84
#2008-11-10| 406.54
#2008-11-11| 396.44
#2008-11-12| 397.86
#2008-11-13| 393.25
#2008-11-14| 391.02
#2008-11-17| 387.15
#2008-11-18| 381.47
#2008-11-19| 378.42
#2008-11-20| 370.16
#2008-11-21| 373.76
#2008-11-24| 367.55
#2008-11-25| 373.10
#2008-11-26| 367.48
#2008-11-27| .
#2008-11-28| 370.36
#2008-12-01| 366.08
#2008-12-02| 363.16
#2008-12-03| 362.44
#2008-12-04| 360.83
#2008-12-05| 356.75
#2008-12-08| 356.79
#2008-12-09| 360.00
#2008-12-10| 366.47
#2008-12-11| 372.96
#2008-12-12| 370.81
#2008-12-15| 374.94
#2008-12-16| 377.38
#2008-12-17| 383.15
#2008-12-18| 399.65
#2008-12-19| 400.17
#2008-12-22| 399.39
#2008-12-23| 396.31
#2008-12-24| 394.71
#2008-12-25| .
#2008-12-26| 394.06
#2008-12-29| 393.83
#2008-12-30| 396.85
#2008-12-31| 400.99
#2009-01-01| .
#2009-01-02| 409.52
#2009-01-05| 421.52
#2009-01-06| 417.08
#2009-01-07| 415.58
#2009-01-08| 403.51
#2009-01-09| 406.87
#2009-01-12| 405.05
#2009-01-13| 399.47
#2009-01-14| 400.56
#2009-01-15| 389.92
#2009-01-16| 392.48
#2009-01-19| .
#2009-01-20| 379.88
#2009-01-21| 379.77
#2009-01-22| 378.30
#2009-01-23| 375.59
#2009-01-26| 375.61
#2009-01-27| 375.63
#2009-01-28| 381.82
#2009-01-29| 381.51
#2009-01-30| 381.15
#2009-02-02| 380.32
#2009-02-03| 377.79
#2009-02-04| 376.33
#2009-02-05| 377.64
#2009-02-06| 385.94
#2009-02-09| 386.15
#2009-02-10| 389.21
#2009-02-11| 386.14
#2009-02-12| 385.93
#2009-02-13| 394.33
#2009-02-16| .
#2009-02-17| 385.67
#2009-02-18| 382.85
#2009-02-19| 382.09
#2009-02-20| 374.79
#2009-02-23| 377.26
#2009-02-24| 374.27
#2009-02-25| 373.13
#2009-02-26| 373.09
#2009-02-27| 370.24
#2009-03-02| 363.15
#2009-03-03| 362.77
#2009-03-04| 363.95
#2009-03-05| 364.70
#2009-03-06| 363.75
#2009-03-09| 363.68
#2009-03-10| 362.62
#2009-03-11| 361.13
#2009-03-12| 356.63
#2009-03-13| 356.48
#2009-03-16| 360.81
#2009-03-17| 361.71
#2009-03-18| 363.81
#2009-03-19| 368.20
#2009-03-20| 370.18
#2009-03-23| 382.76
#2009-03-24| 383.61
#2009-03-25| 384.78
#2009-03-26| 388.57
#2009-03-27| 387.94
#2009-03-30| 377.73
#2009-03-31| 382.19
#2009-04-01| 385.13
#2009-04-02| 402.28
#2009-04-03| 405.11
#2009-04-06| 416.44
#2009-04-07| 415.34
#2009-04-08| 405.19
#2009-04-09| 413.53
#2009-04-10| .
#2009-04-13| 427.24
#2009-04-14| 442.13
#2009-04-15| 445.39
#2009-04-16| 444.87
#2009-04-17| 443.14
#2009-04-20| 439.99
#2009-04-21| 438.29
#2009-04-22| 440.31
#2009-04-23| 451.01
#2009-04-24| 462.35
#2009-04-27| 451.88
#2009-04-28| 438.90
#2009-04-29| 450.77
#2009-04-30| 464.95
#2009-05-01| 464.95
#2009-05-04| 479.24
#2009-05-05| 487.94
#2009-05-06| 494.07
#2009-05-07| 498.42
#2009-05-08| 509.31
#2009-05-11| 507.75
#2009-05-12| 508.60
#2009-05-13| 509.59
#2009-05-14| 497.54
#2009-05-15| 493.02
#2009-05-18| 487.84
#2009-05-19| 501.62
#2009-05-20| 505.94
#2009-05-21| 505.33
#2009-05-22| 522.71
#2009-05-25| .
#2009-05-26| 527.16
#2009-05-27| 529.99
#2009-05-28| 524.37
#2009-05-29| 532.42
#2009-06-01| 549.63
#2009-06-02| 545.81
#2009-06-03| 546.37
#2009-06-04| 544.87
#2009-06-05| 556.79
#2009-06-08| 547.18
#2009-06-09| 547.88
#2009-06-10| 560.10
#2009-06-11| 562.40
#2009-06-12| 569.18
#2009-06-15| 556.00
#2009-06-16| 548.41
#2009-06-17| 545.94
#2009-06-18| 528.66
#2009-06-19| 525.19
#2009-06-22| 512.67
#2009-06-23| 513.23
#2009-06-24| 525.67
#2009-06-25| 531.89
#2009-06-26| 532.76
#2009-06-29| 532.18
#2009-06-30| 533.17
#2009-07-01| 532.76
#2009-07-02| 523.80
#2009-07-03| .
#2009-07-06| 509.87
#2009-07-07| 511.94
#2009-07-08| 509.46
#2009-07-09| 513.93
#2009-07-10| 512.50
#2009-07-13| 503.75
#2009-07-14| 516.34
#2009-07-15| 530.34
#2009-07-16| 535.51
#2009-07-17| 537.33
#2009-07-20| 549.53
#2009-07-21| 546.98
#2009-07-22| 545.93
#2009-07-23| 555.83
#2009-07-24| 559.30
#2009-07-27| 565.08
#2009-07-28| 572.50
#2009-07-29| 564.33
#2009-07-30| 565.93
#2009-07-31| 568.59
#2009-08-03| 575.64
#2009-08-04| 580.31
#2009-08-05| 578.13
#2009-08-06| 588.12
#2009-08-07| 582.97
#2009-08-10| 585.10
#2009-08-11| 584.97
#2009-08-12| 575.45
#2009-08-13| 584.64
#2009-08-14| 582.44
#2009-08-17| 564.12
#2009-08-18| 567.25
#2009-08-19| 558.11
#2009-08-20| 568.02
#2009-08-21| 566.07
#2009-08-24| 571.24
#2009-08-25| 569.12
#2009-08-26| 571.25
#2009-08-27| 568.70
#2009-08-28| 570.99
#2009-08-31| 570.99
#2009-09-01| 566.24
#2009-09-02| 561.70
#2009-09-03| 567.06
#2009-09-04| 570.47
#2009-09-07| .
#2009-09-08| 583.42
#2009-09-09| 580.17
#2009-09-10| 582.26
#2009-09-11| 584.57
#2009-09-14| 576.63
#2009-09-15| 582.62
#2009-09-16| 590.59
#2009-09-17| 597.70
#2009-09-18| 600.47
#2009-09-21| 600.47
#2009-09-22| 600.47
#2009-09-23| 601.08
#2009-09-24| 600.46
#2009-09-25| 599.21
#2009-09-28| 588.79
#2009-09-29| 588.27
#2009-09-30| 592.50
#2009-10-01| 589.22
#2009-10-02| 583.33
#2009-10-05| 587.21
#2009-10-06| 591.67
#2009-10-07| 602.64
#2009-10-08| 609.64
#2009-10-09| 609.58
#2009-10-12| 610.96
#2009-10-13| 615.37
#2009-10-14| 628.43
#2009-10-15| 629.87
#2009-10-16| 634.66
#2009-10-19| 634.10
#2009-10-20| 635.69
#2009-10-21| 628.52
#2009-10-22| 626.02
#2009-10-23| 627.93
#2009-10-26| 622.04
#2009-10-27| 618.24
#2009-10-28| 602.89
#2009-10-29| 598.91
#2009-10-30| 606.14
#2009-11-02| 601.04
#2009-11-03| 597.95
#2009-11-04| 605.91
#2009-11-05| 602.21
#2009-11-06| 605.98
#2009-11-09| 612.64
#2009-11-10| 613.37
#2009-11-11| 614.02
#2009-11-12| 614.87
#2009-11-13| 615.67
#2009-11-16| 622.98
#2009-11-17| 619.81
#2009-11-18| 623.02
#2009-11-19| 616.84
#2009-11-20| 616.61
#2009-11-23| 618.39
#2009-11-24| 616.79
#2009-11-25| 618.58
#2009-11-26| .
#2009-11-27| 612.96
#2009-11-30| 607.85
#2009-12-01| 608.16
#2009-12-02| 616.17
#2009-12-03| 616.17
#2009-12-04| 612.54
#2009-12-07| 608.55
#2009-12-08| 608.12
#2009-12-09| 605.30
#2009-12-10| 605.54
#2009-12-11| 607.76
#2009-12-14| 606.47
#2009-12-15| 607.91
#2009-12-16| 603.28
#2009-12-17| 601.18
#2009-12-18| 601.17
#2009-12-21| 599.93
#2009-12-22| 601.94
#2009-12-23| 600.94
#2009-12-24| 606.35
#2009-12-25| .
#2009-12-28| 610.43
#2009-12-29| 614.62
#2009-12-30| 619.53
#2009-12-31| 620.18
#2010-01-01| .
#2010-01-04| 633.37
#2010-01-05| 644.92
#2010-01-06| 648.70
#2010-01-07| 652.80
#2010-01-08| 650.58
#2010-01-11| 659.84
#2010-01-12| 661.19
#2010-01-13| 660.88
#2010-01-14| 672.59
#2010-01-15| 668.34
#2010-01-18| .
#2010-01-19| 669.45
#2010-01-20| 666.01
#2010-01-21| 657.17
#2010-01-22| 648.73
#2010-01-25| 646.17
#2010-01-26| 628.94
#2010-01-27| 621.39
#2010-01-28| 631.17
#2010-01-29| 627.65
#2010-02-01| 627.67
#2010-02-02| 627.55
#2010-02-03| 636.62
#2010-02-04| 630.43
#2010-02-05| 620.43
#2010-02-08| 614.26
#2010-02-09| 612.26
#2010-02-10| 616.58
#2010-02-11| 618.46
#2010-02-12| 625.78
#2010-02-15| .
#2010-02-16| 625.84
#2010-02-17| 638.38
#2010-02-18| 634.67
#2010-02-19| 626.78
#2010-02-22| 634.30
#2010-02-23| 638.87
#2010-02-24| 638.02
#2010-02-25| 638.16
#2010-02-26| 638.16
#2010-03-01| 645.77
#2010-03-02| 647.03
#2010-03-03| 651.42
#2010-03-04| 651.68
#2010-03-05| 658.63
#2010-03-08| 671.71
#2010-03-09| 669.31
#2010-03-10| 678.31
#2010-03-11| 675.70
#2010-03-12| 676.95
#2010-03-15| 668.64
#2010-03-16| 666.63
#2010-03-17| 675.21
#2010-03-18| 672.97
#2010-03-19| 671.18
#2010-03-22| 668.44
#2010-03-23| 672.57
#2010-03-24| 680.09
#2010-03-25| 689.93
#2010-03-26| 701.32
#2010-03-29| 712.42
#2010-03-30| 713.88
#2010-03-31| 716.03
#2010-04-01| 721.20
#2010-04-02| .
#2010-04-05| 741.25
#2010-04-06| 749.75
#2010-04-07| 755.64
#2010-04-08| 751.23
#2010-04-09| 759.02
#2010-04-12| 754.27
#2010-04-13| 744.36
#2010-04-14| 754.01
#2010-04-15| 751.89
#2010-04-16| 744.40
#2010-04-19| 728.83
#2010-04-20| 737.03
#2010-04-21| 740.73
#2010-04-22| 742.05
#2010-04-23| 743.50
#2010-04-26| 748.52
#2010-04-27| 741.11
#2010-04-28| 729.52
#2010-04-29| 736.79
#2010-04-30| 740.45
#2010-05-03| 732.93
#2010-05-04| 724.98
#2010-05-05| 714.61
#2010-05-06| 698.10
#2010-05-07| 690.33
#2010-05-10| 718.50
#2010-05-11| 715.05
#2010-05-12| 718.14
#2010-05-13| 722.07
#2010-05-14| 723.87
#2010-05-17| 707.87
#2010-05-18| 711.66
#2010-05-19| 690.80
#2010-05-20| 681.85
#2010-05-21| 661.01
#2010-05-24| 660.26
#2010-05-25| 634.38
#2010-05-26| 644.57
#2010-05-27| 666.08
#2010-05-28| 666.11
#2010-05-31| .
#2010-06-01| 663.52
#2010-06-02| 666.59
#2010-06-03| 680.97
#2010-06-04| 680.55
#2010-06-07| 662.65
#2010-06-08| 665.47
#2010-06-09| 670.57
#2010-06-10| 675.75
#2010-06-11| 684.14
#2010-06-14| 693.79
#2010-06-15| 692.18
#2010-06-16| 699.09
#2010-06-17| 697.23
#2010-06-18| 704.38
#2010-06-21| 731.13
#2010-06-22| 722.73
#2010-06-23| 719.78
#2010-06-24| 718.53
#2010-06-25| 713.37
#2010-06-28| 717.25
#2010-06-29| 704.46
#2010-06-30| 706.95
#2010-07-01| 704.40
#2010-07-02| 709.62
#2010-07-05| .
#2010-07-06| 711.83
#2010-07-07| 710.46
#2010-07-08| 716.42
#2010-07-09| 722.31
#2010-07-12| 725.30
#2010-07-13| 727.77
#2010-07-14| 735.87
#2010-07-15| 736.45
#2010-07-16| 738.68
#2010-07-19| 736.81
#2010-07-20| 741.09
#2010-07-21| 744.01
#2010-07-22| 744.46
#2010-07-23| 751.80
#2010-07-26| 751.13
#2010-07-27| 755.13
#2010-07-28| 755.65
#2010-07-29| 758.65
#2010-07-30| 762.28
#2010-08-02| 771.31
#2010-08-03| 767.21
#2010-08-04| 767.68
#2010-08-05| 773.39
#2010-08-06| 771.01
#2010-08-09| 771.80
#2010-08-10| 768.82
#2010-08-11| 757.43
#2010-08-12| 752.52
#2010-08-13| 761.45
#2010-08-16| 760.77
#2010-08-17| 768.32
#2010-08-18| 768.62
#2010-08-19| 778.30
#2010-08-20| 775.77
#2010-08-23| 774.50
#2010-08-24| 764.30
#2010-08-25| 759.04
#2010-08-26| 759.26
#2010-08-27| 754.67
#2010-08-30| 759.45
#2010-08-31| 759.50
#2010-09-01| 761.12
#2010-09-02| 765.42
#2010-09-03| 770.53
#2010-09-06| .
#2010-09-07| 765.31
#2010-09-08| 766.07
#2010-09-09| 775.46
#2010-09-10| 775.51
#2010-09-13| 787.69
#2010-09-14| 790.30
#2010-09-15| 785.00
#2010-09-16| 785.00
#2010-09-17| 794.74
#2010-09-20| 789.98
#2010-09-21| 793.17
#2010-09-22| 797.11
#2010-09-23| 790.57
#2010-09-24| 793.34
#2010-09-27| 797.50
#2010-09-28| 793.07
#2010-09-29| 798.84
#2010-09-30| 799.06
#2010-10-01| 804.80
#2010-10-04| 810.78
#2010-10-05| 809.43
#2010-10-06| 814.06
#2010-10-07| 814.76
#2010-10-08| 810.18
#2010-10-11| 818.52
#2010-10-12| 816.33
#2010-10-13| 828.87
#2010-10-14| 831.81
#2010-10-15| 832.48
#2010-10-18| 826.81
#2010-10-19| 825.16
#2010-10-20| 822.32
#2010-10-21| 831.79
#2010-10-22| 831.40
#2010-10-25| 844.01
#2010-10-26| 845.35
#2010-10-27| 841.60
#2010-10-28| 837.98
#2010-10-29| 836.97
#2010-11-01| 841.71
#2010-11-02| 840.18
#2010-11-03| 848.97
#2010-11-04| 852.54
#2010-11-05| 852.54
#2010-11-08| 857.55
#2010-11-09| 859.21
#2010-11-10| 862.42
#2010-11-11| 862.36
#2010-11-12| 847.26
#2010-11-15| 841.17
#2010-11-16| 834.13
#2010-11-17| 834.13
#2010-11-18| 839.66
#2010-11-19| 847.40
#2010-11-22| 851.35
#2010-11-23| 826.60
#2010-11-24| 831.19
#2010-11-25| .
#2010-11-26| 831.17
#2010-11-29| 829.85
#2010-11-30| 826.12
#2010-12-01| 831.66
#2010-12-02| 838.24
#2010-12-03| 835.44
#2010-12-06| 839.91
#2010-12-07| 839.91
#2010-12-08| 847.76
#2010-12-09| 855.12
#2010-12-10| 859.28
#2010-12-13| 861.98
#2010-12-14| 870.83
#2010-12-15| 873.63
#2010-12-16| 870.40
#2010-12-17| 873.68
#2010-12-20| 871.20
#2010-12-21| 884.46
#2010-12-22| 885.52
#2010-12-23| 889.38
#2010-12-24| .
#2010-12-27| 889.85
#2010-12-28| 892.29
#2010-12-29| 896.11
#2010-12-30| 897.72
#2010-12-31| 897.72
#2011-01-03| 919.14
#2011-01-04| 927.88
#2011-01-05| 932.17
#2011-01-06| 942.31
#2011-01-07| 949.30
#2011-01-10| 948.21
#2011-01-11| 949.98
#2011-01-12| 958.15
#2011-01-13| 963.91
#2011-01-14| 956.71
#2011-01-17| .
#2011-01-18| 944.95
#2011-01-19| 942.72
#2011-01-20| 942.72
#2011-01-21| 926.97
#2011-01-24| 920.86
#2011-01-25| 915.49
#2011-01-26| 913.12
#2011-01-27| 924.48
#2011-01-28| 921.59
#2011-01-31| 916.34
#2011-02-01| 916.34
#2011-02-02| 934.37
#2011-02-03| 934.37
#2011-02-04| 934.37
#2011-02-07| 940.17
#2011-02-08| 947.65
#2011-02-09| 948.35
#2011-02-10| 936.65
#2011-02-11| 926.39
#2011-02-14| 932.88
#2011-02-15| 932.88
#2011-02-16| 931.50
#2011-02-17| 934.03
#2011-02-18| 946.76
#2011-02-21| .
#2011-02-22| 923.09
#2011-02-23| 924.16
#2011-02-24| 895.14
#2011-02-25| 905.26
#2011-02-28| 899.86
#2011-03-01| 902.87
#2011-03-02| 884.47
#2011-03-03| 891.43
#2011-03-04| 903.56
#2011-03-07| 896.84
#2011-03-08| 904.71
#2011-03-09| 916.82
#2011-03-10| 915.63
#2011-03-11| 899.90
#2011-03-14| 903.31
#2011-03-15| 884.11
#2011-03-16| 896.77
#2011-03-17| 891.77
#2011-03-18| 897.20
#2011-03-21| 909.70
#2011-03-22| 919.61
#2011-03-23| 923.95
#2011-03-24| 925.77
#2011-03-25| 929.81
#2011-03-28| 929.88
#2011-03-29| 932.94
#2011-03-30| 942.58
#2011-03-31| 946.39
#2011-04-01| 953.24
#2011-04-04| 959.27
#2011-04-05| 955.37
#2011-04-06| 962.16
#2011-04-07| 965.17
#2011-04-08| 966.32
#2011-04-11| 954.67
#2011-04-12| 941.90
#2011-04-13| 953.87
#2011-04-14| 946.99
#2011-04-15| 947.04
#2011-04-18| 950.62
#2011-04-19| 950.06
#2011-04-20| 951.20
#2011-04-21| 956.62
#2011-04-22| .
#2011-04-25| 963.21
#2011-04-26| 964.97
#2011-04-27| 968.13
#2011-04-28| 971.94
#2011-04-29| 973.95
#2011-05-02| 973.95
#2011-05-03| 964.42
#2011-05-04| 952.15
#2011-05-05| 945.77
#2011-05-06| 937.94
#2011-05-09| 940.80
#2011-05-10| 942.05
#2011-05-11| 952.05
#2011-05-12| 939.05
#2011-05-13| 951.01
#2011-05-16| 938.69
#2011-05-17| 938.69
#2011-05-18| 947.20
#2011-05-19| 950.12
#2011-05-20| 954.74
#2011-05-23| 928.52
#2011-05-24| 934.44
#2011-05-25| 928.43
#2011-05-26| 939.04
#2011-05-27| 938.51
#2011-05-30| .
#2011-05-31| 951.78
#2011-06-01| 947.02
#2011-06-02| 940.84
#2011-06-03| 944.41
#2011-06-06| 944.99
#2011-06-07| 952.22
#2011-06-08| 949.26
#2011-06-09| 948.35
#2011-06-10| 948.99
#2011-06-13| 939.22
#2011-06-14| 943.65
#2011-06-15| 947.40
#2011-06-16| 934.93
#2011-06-17| 940.68
#2011-06-20| 933.00
#2011-06-21| 934.50
#2011-06-22| 938.90
#2011-06-23| 935.14
#2011-06-24| 936.24
#2011-06-27| 924.88
#2011-06-28| 934.57
#2011-06-29| 939.65
#2011-06-30| 948.85
#2011-07-01| 952.63
#2011-07-04| .
#2011-07-05| 956.57
#2011-07-06| 962.37
#2011-07-07| 962.85
#2011-07-08| 966.72
#2011-07-11| 958.34
#2011-07-12| 943.73
#2011-07-13| 946.25
#2011-07-14| 951.35
#2011-07-15| 946.75
#2011-07-18| 935.44
#2011-07-19| 935.87
#2011-07-20| 943.25
#2011-07-21| 944.56
#2011-07-22| 957.34
#2011-07-25| 949.69
#2011-07-26| 960.27
#2011-07-27| 968.41
#2011-07-28| 961.78
#2011-07-29| 955.69
#2011-08-01| 973.67
#2011-08-02| 964.83
#2011-08-03| 957.53
#2011-08-04| 956.13
#2011-08-05| 919.81
#2011-08-08| 886.95
#2011-08-09| 864.98
#2011-08-10| 882.54
#2011-08-11| 881.87
#2011-08-12| 889.03
#2011-08-15| 906.67
#2011-08-16| 910.82
#2011-08-17| 913.31
#2011-08-18| 904.93
#2011-08-19| 890.42
#2011-08-22| 886.65
#2011-08-23| 913.43
#2011-08-24| 903.32
#2011-08-25| 895.46
#2011-08-26| 881.81
#2011-08-29| 895.00
#2011-08-30| 895.00
#2011-08-31| 895.00
#2011-09-01| 895.00
#2011-09-02| 907.71
#2011-09-05| .
#2011-09-06| 888.52
#2011-09-07| 889.85
#2011-09-08| 891.29
#2011-09-09| 889.68
#2011-09-12| 867.74
#2011-09-13| 855.24
#2011-09-14| 832.14
#2011-09-15| 828.08
#2011-09-16| 828.08
#2011-09-19| 814.18
#2011-09-20| 806.98
#2011-09-21| 806.46
#2011-09-22| 775.19
#2011-09-23| 755.55
#2011-09-26| 722.73
#2011-09-27| 750.84
#2011-09-28| 751.30
#2011-09-29| 757.34
#2011-09-30| 757.51
#2011-10-03| 740.98
#2011-10-04| 742.74
#2011-10-05| 751.15
#2011-10-06| 766.01
#2011-10-07| 772.93
#2011-10-10| 781.28
#2011-10-11| 788.53
#2011-10-12| 803.86
#2011-10-13| 815.66
#2011-10-14| 818.93
#2011-10-17| 842.00
#2011-10-18| 812.58
#2011-10-19| 831.31
#2011-10-20| 818.75
#2011-10-21| 818.31
#2011-10-24| 829.14
#2011-10-25| 830.30
#2011-10-26| 830.30
#2011-10-27| 853.52
#2011-10-28| 870.00
#2011-10-31| 869.24
#2011-11-01| 846.00
#2011-11-02| 841.70
#2011-11-03| 829.71
#2011-11-04| 844.49
#2011-11-07| 844.49
#2011-11-08| 840.69
#2011-11-09| 850.06
#2011-11-10| 830.78
#2011-11-11| 837.95
#2011-11-14| 849.36
#2011-11-15| 846.27
#2011-11-16| 848.02
#2011-11-17| 845.40
#2011-11-18| 839.78
#2011-11-21| 821.08
#2011-11-22| 823.22
#2011-11-23| 816.59
#2011-11-24| .
#2011-11-25| 811.69
#2011-11-28| 811.69
#2011-11-29| 824.01
#2011-11-30| 829.76
#2011-12-01| 843.98
#2011-12-02| 848.27
#2011-12-05| 853.35
#2011-12-06| 848.08
#2011-12-07| 855.24
#2011-12-08| 851.58
#2011-12-09| 841.17
#2011-12-12| 844.56
#2011-12-13| 843.34
#2011-12-14| 843.96
#2011-12-15| 848.56
#2011-12-16| 852.71
#2011-12-19| 848.99
#2011-12-20| 849.71
#2011-12-21| 858.19
#2011-12-22| 862.83
#2011-12-23| 866.95
#2011-12-26| .
#2011-12-27| 868.53
#2011-12-28| 874.92
#2011-12-29| 877.64
#2011-12-30| 886.54
#2012-01-02| .
#2012-01-03| 896.11
#2012-01-04| 897.58
#2012-01-05| 896.82
#2012-01-06| 897.85
#2012-01-09| 901.27
#2012-01-10| 908.09
#2012-01-11| 912.70
#2012-01-12| 912.80
#2012-01-13| 918.00
#2012-01-16| .
#2012-01-17| 920.71
#2012-01-18| 928.97
#2012-01-19| 933.64
#2012-01-20| 936.30
#2012-01-23| 936.30
#2012-01-24| 936.30
#2012-01-25| 953.33
#2012-01-26| 973.20
#2012-01-27| 976.55
#2012-01-30| 968.77
#2012-01-31| 977.16
#2012-02-01| 977.16
#2012-02-02| 998.73
#2012-02-03|1004.40
#2012-02-06|1004.40
#2012-02-07|1004.40
#2012-02-08|1014.22
#2012-02-09|1015.91
#2012-02-10|1013.94
#2012-02-13|1011.61
#2012-02-14|1002.39
#2012-02-15|1005.89
#2012-02-16| 992.06
#2012-02-17| 997.98
#2012-02-20| .
#2012-02-21|1007.84
#2012-02-22| 999.93
#2012-02-23|1000.93
#2012-02-24| 999.24
#2012-02-27| 997.36
#2012-02-28|1004.73
#2012-02-29|1021.75
#2012-03-01|1020.38
#2012-03-02|1025.36
#2012-03-05|1021.85
#2012-03-06|1015.91
#2012-03-07|1011.45
#2012-03-08|1019.69
#2012-03-09|1018.56
#2012-03-12|1009.22
#2012-03-13|1002.33
#2012-03-14|1000.48
#2012-03-15| 998.52
#2012-03-16|1000.01
#2012-03-19|1000.38
#2012-03-20| 991.13
#2012-03-21| 996.39
#2012-03-22| 991.87
#2012-03-23| 987.63
#2012-03-26| 983.41
#2012-03-27| 990.73
#2012-03-28| 988.12
#2012-03-29| 985.59
#2012-03-30| 989.28
#2012-04-02| 995.85
#2012-04-03| 998.92
#2012-04-04| 989.39
#2012-04-05| 989.04
#2012-04-06| .
#2012-04-09| 988.04
#2012-04-10| 987.63
#2012-04-11| 987.63
#2012-04-12| 990.83
#2012-04-13|1001.40
#2012-04-16| 994.73
#2012-04-17| 994.19
#2012-04-18| 994.54
#2012-04-19| 993.19
#2012-04-20| 991.46
#2012-04-23| 985.86
#2012-04-24| 984.89
#2012-04-25| 984.43
#2012-04-26| 986.99
#2012-04-27| 992.21
#2012-04-30|1000.26
#2012-05-01|1000.26
#2012-05-02|1001.84
#2012-05-03|1004.33
#2012-05-04|1006.26
#2012-05-07| 997.52
#2012-05-08| 998.16
#2012-05-09| 990.94
#2012-05-10| 993.60
#2012-05-11| 986.53
#2012-05-14| 969.84
#2012-05-15| 958.27
#2012-05-16| 928.23
#2012-05-17| 934.83
#2012-05-18| 913.14
#2012-05-21| 917.20
#2012-05-22| 931.99
#2012-05-23| 921.84
#2012-05-24| 924.61
#2012-05-25| 931.70
#2012-05-28| .
#2012-05-29| 939.08
#2012-05-30| 935.13
#2012-05-31| 937.57
#2012-06-01| 928.26
#2012-06-04| 915.30
#2012-06-05| 919.56
#2012-06-06| 931.56
#2012-06-07| 940.73
#2012-06-08| 930.96
#2012-06-11| 944.85
#2012-06-12| 940.18
#2012-06-13| 943.86
#2012-06-14| 938.84
#2012-06-15| 953.08
#2012-06-18| 963.46
#2012-06-19| 968.61
#2012-06-20| 976.33
#2012-06-21| 968.51
#2012-06-22| 961.86
#2012-06-25| 957.32
#2012-06-26| 957.06
#2012-06-27| 956.66
#2012-06-28| 953.48
#2012-06-29| 965.73
#2012-07-02| 973.27
#2012-07-03| 980.04
#2012-07-04| .
#2012-07-05| 985.31
#2012-07-06| 986.11
#2012-07-09| 985.02
#2012-07-10| 996.77
#2012-07-11| 998.16
#2012-07-12| 993.03
#2012-07-13| 993.31
#2012-07-16|1000.88
#2012-07-17|1006.16
#2012-07-18|1004.66
#2012-07-19|1009.73
#2012-07-20|1013.18
#2012-07-23| 996.67
#2012-07-24| 995.83
#2012-07-25| 995.77
#2012-07-26| 991.53
#2012-07-27| 997.77
#2012-07-30|1003.32
#2012-07-31|1013.45
#2012-08-01|1020.54
#2012-08-02|1018.96
#2012-08-03|1015.09
#2012-08-06|1026.56
#2012-08-07|1027.22
#2012-08-08|1026.90
#2012-08-09|1029.94
#2012-08-10|1031.20
#2012-08-13|1027.62
#2012-08-14|1031.54
#2012-08-15|1025.96
#2012-08-16|1028.97
#2012-08-17|1027.47
#2012-08-20|1027.47
#2012-08-21|1027.47
#2012-08-22|1033.48
#2012-08-23|1041.89
#2012-08-24|1038.49
#2012-08-27|1038.46
#2012-08-28|1029.35
#2012-08-29|1027.54
#2012-08-30|1022.08
#2012-08-31|1022.08
#2012-09-03| .
#2012-09-04|1031.37
#2012-09-05|1018.85
#2012-09-06|1004.30
#2012-09-07|1011.58
#2012-09-10|1007.37
#2012-09-11|1008.14
#2012-09-12|1014.28
#2012-09-13|1013.50
#2012-09-14|1036.41
#2012-09-17|1036.41
#2012-09-18|1027.45
#2012-09-19|1028.72
#2012-09-20|1016.32
#2012-09-21|1018.67
#2012-09-24|1005.35
#2012-09-25|1007.28
#2012-09-26|1000.86
#2012-09-27|1004.76
#2012-09-28|1016.45
#2012-10-01|1018.57
#2012-10-02|1025.36
#2012-10-03|1004.05
#2012-10-04|1011.35
#2012-10-05|1013.73
#2012-10-08|1009.28
#2012-10-09|1014.44
#2012-10-10|1012.56
#2012-10-11|1014.17
#2012-10-12|1019.04
#2012-10-15|1019.75
#2012-10-16|1019.64
#2012-10-17|1032.49
#2012-10-18|1033.25
#2012-10-19|1024.32
#2012-10-22|1022.83
#2012-10-23|1019.86
#2012-10-24|1034.34
#2012-10-25|1035.81
#2012-10-26|1035.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1032.86
#2012-11-01|1035.20
#2012-11-02|1033.60
#2012-11-05|1028.36
#2012-11-06|1022.61
#2012-11-07|1027.15
#2012-11-08|1018.33
#2012-11-09|1017.46
#2012-11-12|1015.57
#2012-11-13|1015.57
#2012-11-14|1017.54
#2012-11-15|1017.54
#2012-11-16|1012.19
#2012-11-19|1013.89
#2012-11-20|1015.63
#2012-11-21|1011.91
#2012-11-22| .
#2012-11-23|1004.72
#2012-11-26|1000.88
#2012-11-27| 993.00
#2012-11-28| 992.90
#2012-11-29| 994.92
#2012-11-30|1000.00
#2012-12-03|1000.92
#2012-12-04|1000.55
#2012-12-05|1001.54
#2012-12-06| 995.84
#2012-12-07| 993.36
#2012-12-10| 997.30
#2012-12-11| 998.12
#2012-12-12| 999.17
#2012-12-13| 994.92
#2012-12-14| 993.80
#2012-12-17| 991.49
#2012-12-18| 992.81
#2012-12-19| 996.67
#2012-12-20| 998.44
#2012-12-21| 993.73
#2012-12-24| 990.61
#2012-12-25| 990.61
#2012-12-26| 989.92
#2012-12-27| 996.03
#2012-12-28|1001.17
#2012-12-31|1005.54
#2013-01-01|1005.54
#2013-01-02|1013.52
#2013-01-03|1021.06
#2013-01-04|1017.95
#2013-01-07|1031.29
#2013-01-08|1031.24
#2013-01-09|1032.79
#2013-01-10|1034.85
#2013-01-11|1037.11
#2013-01-14|1038.39
#2013-01-15|1039.29
#2013-01-16|1037.56
#2013-01-17|1038.66
#2013-01-18|1040.50
#2013-01-21|1003.10
#2013-01-22| 996.45
#2013-01-23|1002.81
#2013-01-24|1002.81
#2013-01-25|1007.23
#2013-01-28|1007.23
#2013-01-29| 993.15
#2013-01-30| 984.90
#2013-01-31| 976.29
#2013-02-01| 976.29
#2013-02-04| 981.60
#2013-02-05| 976.86
#2013-02-06| 967.06
#2013-02-07| 967.83
#2013-02-08| 970.03
#2013-02-11| 970.03
#2013-02-12| 970.03
#2013-02-13| 979.34
#2013-02-14| 984.78
#2013-02-15| 982.30
#2013-02-18| 978.45
#2013-02-19| 971.69
#2013-02-20| 975.03
#2013-02-21| 968.11
#2013-02-22| 975.14
#2013-02-25| 976.52
#2013-02-26| 977.52
#2013-02-27| 981.51
#2013-02-28| 988.58
#2013-03-01| 990.26
#2013-03-04| 990.55
#2013-03-05| 995.74
#2013-03-06|1003.49
#2013-03-07|1005.35
#2013-03-08|1011.10
#2013-03-11|1010.71
#2013-03-12|1020.79
#2013-03-13|1014.32
#2013-03-14|1012.95
#2013-03-15|1012.99
#2013-03-18|1000.65
#2013-03-19|1009.16
#2013-03-20|1012.80
#2013-03-21|1018.26
#2013-03-22|1014.95
#2013-03-25|1019.84
#2013-03-26|1023.12
#2013-03-27|1027.07
#2013-03-28|1033.57
#2013-03-29|1033.51
#2013-04-01|1036.20
#2013-04-02|1048.38
#2013-04-03|1043.66
#2013-04-04|1052.29
#2013-04-05|1069.65
#2013-04-08|1076.89
#2013-04-09|1085.46
#2013-04-10|1091.40
#2013-04-11|1090.40
#2013-04-12|1082.18
#2013-04-15|1074.76
#2013-04-16|1076.68
#2013-04-17|1096.42
#2013-04-18|1091.80
#2013-04-19|1086.52
#2013-04-22|1081.93
#2013-04-23|1070.92
#2013-04-24|1074.31
#2013-04-25|1082.26
#2013-04-26|1085.41
#2013-04-29|1079.03
#2013-04-30|1072.41
#2013-05-01|1072.41
#2013-05-02|1065.56
#2013-05-03|1065.78
#2013-05-06|1133.28
#2013-05-07|1152.63
#2013-05-08|1158.75
#2013-05-09|1167.46
#2013-05-10|1176.39
#2013-05-13|1199.33
#2013-05-14|1196.09
#2013-05-15|1201.09
#2013-05-16|1194.42
#2013-05-17|1199.99
#2013-05-20|1226.75
#2013-05-21|1229.59
#2013-05-22|1221.94
#2013-05-23|1198.98
#2013-05-24|1198.98
#2013-05-27|1222.80
#2013-05-28|1233.91
#2013-05-29|1228.04
#2013-05-30|1222.31
#2013-05-31|1217.76
#2013-06-03|1202.76
#2013-06-04|1207.11
#2013-06-05|1209.18
#2013-06-06|1196.95
#2013-06-07|1204.52
#2013-06-10|1203.75
#2013-06-11|1183.26
#2013-06-12|1179.72
#2013-06-13|1154.94
#2013-06-14|1167.88
#2013-06-17|1165.82
#2013-06-18|1164.27
#2013-06-19|1167.39
#2013-06-20|1143.27
#2013-06-21|1116.52
#2013-06-24|1092.99
#2013-06-25|1098.69
#2013-06-26|1104.88
#2013-06-27|1127.52
#2013-06-28|1138.53
#2013-07-01|1137.22
#2013-07-02|1137.73
#2013-07-03|1130.79
#2013-07-04|1138.56
#2013-07-05|1143.88
#2013-07-08|1134.50
#2013-07-09|1143.30
#2013-07-10|1143.26
#2013-07-11|1147.87
#2013-07-12|1145.98
#2013-07-15|1146.41
#2013-07-16|1148.84
#2013-07-17|1152.09
#2013-07-18|1165.04
#2013-07-19|1162.07
#2013-07-22|1163.62
#2013-07-23|1166.83
#2013-07-24|1161.87
#2013-07-25|1156.89
#2013-07-26|1152.80
#2013-07-29|1137.13
#2013-07-30|1138.11
#2013-07-31|1114.72
#2013-08-01|1122.55
#2013-08-02|1117.60
#2013-08-05|1131.27
#2013-08-06|1130.94
#2013-08-07|1131.31
#2013-08-08|1131.31
#2013-08-09|1131.31
#2013-08-12|1134.35
#2013-08-13|1139.59
#2013-08-14|1136.52
#2013-08-15|1132.96
#2013-08-16|1130.36
#2013-08-19|1125.46
#2013-08-20|1102.31
#2013-08-21|1097.80
#2013-08-22|1070.61
#2013-08-23|1072.92
#2013-08-26|1069.61
#2013-08-27|1032.83
#2013-08-28|1018.64
#2013-08-29|1041.26
#2013-08-30|1066.75
#2013-09-02|1059.43
#2013-09-03|1065.17
#2013-09-04|1063.13
#2013-09-05|1060.71
#2013-09-06|1053.24
#2013-09-09|1072.24
#2013-09-10|1087.10
#2013-09-11|1093.88
#2013-09-12|1096.08
#2013-09-13|1089.42
#2013-09-16|1089.42
#2013-09-17|1104.16
#2013-09-18|1112.59
#2013-09-19|1156.89
#2013-09-20|1149.66
#2013-09-23|1135.73
#2013-09-24|1128.38
#2013-09-25|1128.91
#2013-09-26|1129.31
#2013-09-27|1127.90
#2013-09-30|1111.85
#2013-10-01|1120.48
#2013-10-02|1127.38
#2013-10-03|1138.88
#2013-10-04|1146.74
#2013-10-07|1146.51
#2013-10-08|1142.64
#2013-10-09|1139.55
#2013-10-10|1147.44
#2013-10-11|1156.00
#2013-10-14|1153.13
#2013-10-15|1153.13
#2013-10-16|1158.75
#2013-10-17|1169.52
#2013-10-18|1169.80
#2013-10-21|1168.14
#2013-10-22|1166.24
#2013-10-23|1170.44
#2013-10-24|1170.75
#2013-10-25|1170.47
#2013-10-28|1175.29
#2013-10-29|1170.92
#2013-10-30|1167.88
#2013-10-31|1165.73
#2013-11-01|1160.22
#2013-11-04|1163.58
#2013-11-05|1163.58
#2013-11-06|1157.53
#2013-11-07|1157.77
#2013-11-08|1160.99
#2013-11-11|1154.06
#2013-11-12|1145.77
#2013-11-13|1139.53
#2013-11-14|1144.09
#2013-11-15|1148.79
#2013-11-18|1158.20
#2013-11-19|1164.73
#2013-11-20|1160.03
#2013-11-21|1145.07
#2013-11-22|1145.17
#2013-11-25|1143.59
#2013-11-26|1142.04
#2013-11-27|1134.83
#2013-11-28|1134.34
#2013-11-29|1135.01
#2013-12-02|1134.93
#2013-12-03|1130.04
#2013-12-04|1127.55
#2013-12-05|1124.97
#2013-12-06|1123.37
#2013-12-09|1136.20
#2013-12-10|1139.90
#2013-12-11|1136.53
#2013-12-12|1126.71
#2013-12-13|1126.35
#2013-12-16|1120.05
#2013-12-17|1118.00
#2013-12-18|1112.21
#2013-12-19|1103.58
#2013-12-20|1103.46
#2013-12-23|1096.70
#2013-12-24|1097.66
#2013-12-25|1097.66
#2013-12-26|1098.36
#2013-12-27|1105.39
#2013-12-30|1106.88
#2013-12-31|1113.85
#2014-01-01|1113.85
#2014-01-02|1108.43
#2014-01-03|1109.98
#2014-01-06|1116.28
#2014-01-07|1119.70
#2014-01-08|1125.45
#2014-01-09|1125.82
#2014-01-10|1132.43
#2014-01-13|1132.17
#2014-01-14|1132.17
#2014-01-15|1114.73
#2014-01-16|1103.51
#2014-01-17|1103.51
#2014-01-20|1091.66
#2014-01-21|1093.80
#2014-01-22|1090.31
#2014-01-23|1083.52
#2014-01-24|1078.60
#2014-01-27|1060.00
#2014-01-28|1061.09
#2014-01-29|1069.72
#2014-01-30|1069.70
#2014-01-31|1069.70
#2014-02-03|1069.70
#2014-02-04|1067.85
#2014-02-05|1072.24
#2014-02-06|1074.58
#2014-02-07|1078.26
#2014-02-10|1080.50
#2014-02-11|1089.84
#2014-02-12|1095.95
#2014-02-13|1094.52
#2014-02-14|1101.09
#2014-02-17|1107.42
#2014-02-18|1105.61
#2014-02-19|1114.61
#2014-02-20|1107.78
#2014-02-21|1114.25
#2014-02-24|1116.87
#2014-02-25|1117.58
#2014-02-26|1116.24
#2014-02-27|1109.65
#2014-02-28|1110.49
#2014-03-03|1102.83
#2014-03-04|1111.10
#2014-03-05|1119.52
#2014-03-06|1133.79
#2014-03-07|1139.17
#2014-03-10|1125.42
#2014-03-11|1131.18
#2014-03-12|1128.34
#2014-03-13|1130.13
#2014-03-14|1120.88
#2014-03-17|1120.81
#2014-03-18|1123.30
#2014-03-19|1123.34
#2014-03-20|1114.40
#2014-03-21|1114.40
#2014-03-24|1114.77
#2014-03-25|1113.13
#2014-03-26|1118.08
#2014-03-27|1120.68
#2014-03-28|1128.33
#2014-03-31|1137.01
#2014-04-01|1141.60
#2014-04-02|1145.52
#2014-04-03|1144.05
#2014-04-04|1142.67
#2014-04-07|1143.26
#2014-04-08|1152.69
#2014-04-09|1163.47
#2014-04-10|1172.13
#2014-04-11|1162.39
#2014-04-14|1157.51
#2014-04-15|1161.14
#2014-04-16|1166.88
#2014-04-17|1167.19
#2014-04-18|1168.98
#2014-04-21|1167.75
#2014-04-22|1169.19
#2014-04-23|1167.38
#2014-04-24|1165.45
#2014-04-25|1161.35
#2014-04-28|1158.77
#2014-04-29|1150.23
#2014-04-30|1148.24
#2014-05-01|1148.24
#2014-05-02|1149.06
#2014-05-05|1145.11
#2014-05-06|1148.51
#2014-05-07|1146.70
#2014-05-08|1152.40
#2014-05-09|1158.28
#2014-05-12|1157.53
#2014-05-13|1157.53
#2014-05-14|1168.86
#2014-05-15|1162.68
#2014-05-16|1156.50
#2014-05-19|1166.02
#2014-05-20|1160.81
#2014-05-21|1157.77
#2014-05-22|1161.11
#2014-05-23|1162.52
#2014-05-26|1160.85
#2014-05-27|1160.60
#2014-05-28|1158.27
#2014-05-29|1165.15
#2014-05-30|1175.36
#2014-06-02|1163.62
#2014-06-03|1165.20
#2014-06-04|1164.28
#2014-06-05|1168.61
#2014-06-06|1170.69
#2014-06-09|1174.97
#2014-06-10|1171.35
#2014-06-11|1174.64
#2014-06-12|1174.44
#2014-06-13|1172.15
#2014-06-16|1170.14
#2014-06-17|1173.00
#2014-06-18|1169.52
#2014-06-19|1179.83
#2014-06-20|1177.71
#2014-06-23|1182.72
#2014-06-24|1193.42
#2014-06-25|1185.89
#2014-06-26|1188.02
#2014-06-27|1192.33
#2014-06-30|1193.59
#2014-07-01|1192.59
#2014-07-02|1201.14
#2014-07-03|1206.40
#2014-07-04|1214.77
#2014-07-07|1219.38
#2014-07-08|1225.64
#2014-07-09|1225.12
#2014-07-10|1229.33
#2014-07-11|1224.64
#2014-07-14|1229.95
#2014-07-15|1229.95
#2014-07-16|1235.59
#2014-07-17|1235.61
#2014-07-18|1228.60
#2014-07-21|1235.06
#2014-07-22|1236.57
#2014-07-23|1240.90
#2014-07-24|1241.22
#2014-07-25|1242.86
#2014-07-28|1242.86
#2014-07-29|1242.86
#2014-07-30|1244.38
#2014-07-31|1237.77
#2014-08-01|1229.67
#2014-08-04|1240.26
#2014-08-05|1244.53
#2014-08-06|1238.79
#2014-08-07|1236.39
#2014-08-08|1226.32
#2014-08-11|1232.64
#2014-08-12|1234.62
#2014-08-13|1244.84
#2014-08-14|1247.17
#2014-08-15|1260.11
#2014-08-18|1260.29
#2014-08-19|1262.03
#2014-08-20|1247.48
#2014-08-21|1245.51
#2014-08-22|1248.06
#2014-08-25|1241.83
#2014-08-26|1240.88
#2014-08-27|1245.92
#2014-08-28|1240.28
#2014-08-29|1233.50
#2014-09-01|1233.50
#2014-09-02|1221.63
#2014-09-03|1220.90
#2014-09-04|1225.28
#2014-09-05|1232.35
#2014-09-08|1236.65
#2014-09-09|1227.86
#2014-09-10|1220.95
#2014-09-11|1223.34
#2014-09-12|1221.90
#2014-09-15|1205.03
#2014-09-16|1205.03
#2014-09-17|1206.43
#2014-09-18|1193.57
#2014-09-19|1205.23
#2014-09-22|1197.73
#2014-09-23|1194.11
#2014-09-24|1197.78
#2014-09-25|1195.97
#2014-09-26|1192.03
#2014-09-29|1184.81
#2014-09-30|1183.63
#2014-10-01|1182.98
#2014-10-02|1180.90
#2014-10-03|1175.70
#2014-10-06|1175.70
#2014-10-07|1161.47
#2014-10-08|1128.95
#2014-10-09|1147.46
#2014-10-10|1129.31
#2014-10-13|1112.21
#2014-10-14|1102.90
#2014-10-15|1087.42
#2014-10-16|1054.03
#2014-10-17|1088.02
#2014-10-20|1103.40
#2014-10-21|1103.76
#2014-10-22|1103.76
#2014-10-23|1117.68
#2014-10-24|1126.81
#2014-10-27|1133.97
#2014-10-28|1126.48
#2014-10-29|1132.23
#2014-10-30|1131.86
#2014-10-31|1140.09
#2014-11-03|1130.12
#2014-11-04|1121.85
#2014-11-05|1109.17
#2014-11-06|1109.46
#2014-11-07|1105.91
#2014-11-10|1104.03
#2014-11-11|1092.32
#2014-11-12|1091.07
#2014-11-13|1084.88
#2014-11-14|1074.84
#2014-11-17|1068.52
#2014-11-18|1069.77
#2014-11-19|1067.76
#2014-11-20|1061.27
#2014-11-21|1062.10
#2014-11-24|1069.78
#2014-11-25|1068.51
#2014-11-26|1067.25
#2014-11-27|1065.50
#2014-11-28|1045.56
#2014-12-01| 993.86
#2014-12-02|1001.38
#2014-12-03| 982.16
#2014-12-04| 979.13
#2014-12-05| 974.25
#2014-12-08| 963.41
#2014-12-09| 954.83
#2014-12-10| 961.10
#2014-12-11| 946.98
#2014-12-12| 929.42
#2014-12-15| 889.90
#2014-12-16| 889.71
#2014-12-17| 903.96
#2014-12-18| 924.73
#2014-12-19| 935.67
#2014-12-22| 948.26
#2014-12-23| 942.78
#2014-12-24| 944.90
#2014-12-25| 944.90
#2014-12-26| 951.92
#2014-12-29| 948.79
#2014-12-30| 945.10
#2014-12-31| 949.10
#2015-01-01| 949.10
#2015-01-02| 944.14
#2015-01-05| 931.49
#2015-01-06| 913.94
#2015-01-07| 909.07
#2015-01-08| 921.80
#2015-01-09| 928.27
#2015-01-12| 930.05
#2015-01-13| 929.31
#2015-01-14| 932.10
#2015-01-15| 943.07
#2015-01-16| 940.09
#2015-01-19| 944.24
#2015-01-20| 936.05
#2015-01-21| 940.73
#2015-01-22| 958.05
#2015-01-23| 962.29
#2015-01-26| 957.48
#2015-01-27| 962.39
#2015-01-28| 954.27
#2015-01-29| 946.65
#2015-01-30| 948.76
#2015-02-02| 948.76
#2015-02-03| 948.76
#2015-02-04| 971.06
#2015-02-05| 969.01
#2015-02-06| 982.05
#2015-02-09| 982.09
#2015-02-10| 983.26
#2015-02-11| 977.11
#2015-02-12| 973.22
#2015-02-13| 985.50
#2015-02-16| 987.53
#2015-02-17| 984.63
#2015-02-18| 980.07
#2015-02-19| 980.07
#2015-02-20| 980.07
#2015-02-23| 976.19
#2015-02-24| 976.57
#2015-02-25| 985.66
#2015-02-26| 993.54
#2015-02-27| 989.46
#2015-03-02| 976.40
#2015-03-03| 976.81
#2015-03-04| 970.51
#2015-03-05| 970.43
#2015-03-06| 969.30
#2015-03-09| 960.20
#2015-03-10| 957.80
#2015-03-11| 953.10
#2015-03-12| 958.87
#2015-03-13| 958.20
#2015-03-16| 946.25
#2015-03-17| 945.60
#2015-03-18| 939.23
#2015-03-19| 944.53
#2015-03-20| 940.71
#2015-03-23| 946.99
#2015-03-24| 960.56
#2015-03-25| 955.98
#2015-03-26| 961.59
#2015-03-27| 955.99
#2015-03-30| 949.88
#2015-03-31| 953.04
#2015-04-01| 949.55
#2015-04-02| 962.65
#2015-04-03| 975.33
#2015-04-06| 977.93
#2015-04-07| 979.23
#2015-04-08| 982.87
#2015-04-09| 985.51
#2015-04-10| 973.31
#2015-04-13| 965.18
#2015-04-14| 964.89
#2015-04-15| 969.99
#2015-04-16| 987.66
#2015-04-17| 998.55
#2015-04-20| 997.25
#2015-04-21| 997.76
#2015-04-22|1002.48
#2015-04-23| 998.17
#2015-04-24|1011.76
#2015-04-27|1011.16
#2015-04-28|1005.76
#2015-04-29|1005.60
#2015-04-30|1009.41
#2015-05-01|1009.41
#2015-05-04|1009.41
#2015-05-05| 994.07
#2015-05-06|1005.57
#2015-05-07| 994.84
#2015-05-08| 996.19
#2015-05-11| 994.13
#2015-05-12| 985.76
#2015-05-13| 992.86
#2015-05-14| 999.80
#2015-05-15|1004.94
#2015-05-18|1008.14
#2015-05-19|1001.97
#2015-05-20| 992.43
#2015-05-21| 991.11
#2015-05-22| 994.89
#2015-05-25| 974.17
#2015-05-26| 971.96
#2015-05-27| 967.15
#2015-05-28| 963.30
#2015-05-29| 956.36
#2015-06-01| 955.00
#2015-06-02| 952.91
#2015-06-03| 962.51
#2015-06-04| 964.33
#2015-06-05| 956.76
#2015-06-08| 943.08
#2015-06-09| 939.35
#2015-06-10| 944.17
#2015-06-11| 938.36
#2015-06-12| 935.56
#2015-06-15| 924.56
#2015-06-16| 921.51
#2015-06-17| 921.25
#2015-06-18| 935.37
#2015-06-19| 930.08
#2015-06-22| 936.84
#2015-06-23| 935.69
#2015-06-24| 933.71
#2015-06-25| 931.01
#2015-06-26| 926.42
#2015-06-29| 908.66
#2015-06-30| 914.87
#2015-07-01| 930.66
#2015-07-02| 924.68
#2015-07-03| 920.25
#2015-07-06| 904.16
#2015-07-07| 903.02
#2015-07-08| 887.49
#2015-07-09| 896.74
#2015-07-10| 902.37
#2015-07-13| 901.19
#2015-07-14| 905.34
#2015-07-15| 907.60
#2015-07-16| 904.65
#2015-07-17| 904.65
#2015-07-20| 907.16
#2015-07-21| 910.84
#2015-07-22| 915.98
#2015-07-23| 917.05
#2015-07-24| 915.35
#2015-07-27| 911.39
#2015-07-28| 901.52
#2015-07-29| 907.37
#2015-07-30| 907.30
#2015-07-31| 906.87
#2015-08-03| 897.33
#2015-08-04| 894.71
#2015-08-05| 891.11
#2015-08-06| 878.36
#2015-08-07| 864.41
#2015-08-10| 842.90
#2015-08-11| 833.60
#2015-08-12| 790.86
#2015-08-13| 813.22
#2015-08-14| 789.81
#2015-08-17| 766.80
#2015-08-18| 774.23
#2015-08-19| 781.56
#2015-08-20| 773.64
#2015-08-21| 764.19
#2015-08-24| 729.48
#2015-08-25| 730.50
#2015-08-26| 727.52
#2015-08-27| 738.26
#2015-08-28| 746.42
#2015-08-31| 746.42
#2015-09-01| 753.00
#2015-09-02| 743.75
#2015-09-03| 742.24
#2015-09-04| 740.23
#2015-09-07| 728.25
#2015-09-08| 730.16
#2015-09-09| 740.28
#2015-09-10| 739.46
#2015-09-11| 744.33
#2015-09-14| 748.50
#2015-09-15| 752.86
#2015-09-16| 752.86
#2015-09-17| 771.97
#2015-09-18| 780.63
#2015-09-21| 766.38
#2015-09-22| 761.40
#2015-09-23| 750.65
#2015-09-24| 750.65
#2015-09-25| 744.27
#2015-09-28| 740.56
#2015-09-29| 729.56
#2015-09-30| 746.85
#2015-10-01| 746.82
#2015-10-02| 743.81
#2015-10-05| 754.82
#2015-10-06| 755.84
#2015-10-07| 793.32
#2015-10-08| 787.79
#2015-10-09| 813.05
#2015-10-12| 817.37
#2015-10-13| 808.62
#2015-10-14| 808.62
#2015-10-15| 823.65
#2015-10-16| 813.60
#2015-10-19| 811.09
#2015-10-20| 798.48
#2015-10-21| 801.01
#2015-10-22| 801.36
#2015-10-23| 817.93
#2015-10-26| 815.56
#2015-10-27| 803.42
#2015-10-28| 800.69
#2015-10-29| 795.59
#2015-10-30| 801.43
#2015-11-02| 801.40
#2015-11-03| 807.43
#2015-11-04| 812.27
#2015-11-05| 808.19
#2015-11-06| 810.92
#2015-11-09| 801.34
#2015-11-10| 801.34
#2015-11-11| 796.38
#2015-11-12| 798.38
#2015-11-13| 795.13
#2015-11-16| 789.09
#2015-11-17| 793.49
#2015-11-18| 790.64
#2015-11-19| 799.23
#2015-11-20| 813.43
#2015-11-23| 808.50
#2015-11-24| 816.88
#2015-11-25| 818.88
#2015-11-26| 817.48
#2015-11-27| 809.62
#2015-11-30| 806.56
#2015-12-01| 816.43
#2015-12-02| 818.01
#2015-12-03| 814.66
#2015-12-04| 816.87
#2015-12-07| 823.61
#2015-12-08| 812.11
#2015-12-09| 809.77
#2015-12-10| 809.37
#2015-12-11| 799.63
#2015-12-14| 785.37
#2015-12-15| 793.32
#2015-12-16| 797.85
#2015-12-17| 807.82
#2015-12-18| 808.00
#2015-12-21| 805.47
#2015-12-22| 809.90
#2015-12-23| 810.70
#2015-12-24| 810.70
#2015-12-25| 810.70
#2015-12-28| 815.19
#2015-12-29| 819.00
#2015-12-30| 817.68
#2015-12-31| 822.05
#2016-01-01| 822.05
#2016-01-04| 804.34
#2016-01-05| 811.61
#2016-01-06| 810.15
#2016-01-07| 803.84
#2016-01-08| 804.80
#2016-01-11| 802.18
#2016-01-12| 794.94
#2016-01-13| 799.80
#2016-01-14| 790.44
#2016-01-15| 788.55
#2016-01-18| 782.62
#2016-01-19| 791.91
#2016-01-20| 776.04
#2016-01-21| 766.51
#2016-01-22| 790.07
#2016-01-25| 790.07
#2016-01-26| 781.23
#2016-01-27| 789.15
#2016-01-28| 792.80
#2016-01-29| 809.02
#2016-02-01| 809.02
#2016-02-02| 802.42
#2016-02-03| 797.23
#2016-02-04| 814.00
#2016-02-05| 808.95
#2016-02-08| 808.95
#2016-02-09| 808.95
#2016-02-10| 816.07
#2016-02-11| 808.45
#2016-02-12| 802.58
#2016-02-15| 813.10
#2016-02-16| 813.04
#2016-02-17| 803.23
#2016-02-18| 817.45
#2016-02-19| 813.28
#2016-02-22| 820.05
#2016-02-23| 821.78
#2016-02-24| 813.46
#2016-02-25| 809.60
#2016-02-26| 806.58
#2016-02-29| 811.22
#2016-03-01| 820.04
#2016-03-02| 823.56
#2016-03-03| 831.72
#2016-03-04| 834.27
#2016-03-07| 833.26
#2016-03-08| 826.47
#2016-03-09| 829.15
#2016-03-10| 838.76
#2016-03-11| 843.30
#2016-03-14| 838.72
#2016-03-15| 834.52
#2016-03-16| 835.24
#2016-03-17| 855.60
#2016-03-18| 863.30
#2016-03-21| 856.99
#2016-03-22| 866.21
#2016-03-23| 868.62
#2016-03-24| 859.64
#2016-03-25| 859.41
#2016-03-28| 862.91
#2016-03-29| 868.35
#2016-03-30| 884.26
#2016-03-31| 894.63
#2016-04-01| 895.82
#2016-04-04| 897.33
#2016-04-05| 893.23
#2016-04-06| 893.56
#2016-04-07| 898.33
#2016-04-08| 902.23
#2016-04-11| 903.16
#2016-04-12| 909.12
#2016-04-13| 911.24
#2016-04-14| 907.49
#2016-04-15| 903.34
#2016-04-18| 891.63
#2016-04-19| 901.57
#2016-04-20| 908.53
#2016-04-21| 906.16
#2016-04-22| 902.19
#2016-04-25| 894.51
#2016-04-26| 880.37
#2016-04-27| 885.65
#2016-04-28| 886.26
#2016-04-29| 881.52
#2016-05-02| 881.52
#2016-05-03| 870.67
#2016-05-04| 861.22
#2016-05-05| 857.30
#2016-05-06| 860.39
#2016-05-09| 855.91
#2016-05-10| 849.65
#2016-05-11| 856.31
#2016-05-12| 856.57
#2016-05-13| 851.98
#2016-05-16| 848.14
#2016-05-17| 853.89
#2016-05-18| 845.53
#2016-05-19| 841.28
#2016-05-20| 841.49
#2016-05-23| 842.71
#2016-05-24| 832.69
#2016-05-25| 832.15
#2016-05-26| 833.65
#2016-05-27| 838.98
#2016-05-30| 827.15
#2016-05-31| 825.74
#2016-06-01| 820.78
#2016-06-02| 823.59
#2016-06-03| 826.39
#2016-06-06| 835.59
#2016-06-07| 852.38
#2016-06-08| 850.13
#2016-06-09| 850.40
#2016-06-10| 845.99
#2016-06-13| 834.32
#2016-06-14| 830.92
#2016-06-15| 830.63
#2016-06-16| 824.30
#2016-06-17| 824.98
#2016-06-20| 830.54
#2016-06-21| 840.95
#2016-06-22| 840.95
#2016-06-23| 844.37
#2016-06-24| 820.32
#2016-06-27| 815.26
#2016-06-28| 828.29
#2016-06-29| 843.71
#2016-06-30| 844.92
#2016-07-01| 853.11
#2016-07-04| 855.79
#2016-07-05| 852.30
#2016-07-06| 852.30
#2016-07-07| 852.30
#2016-07-08| 847.37
#2016-07-11| 865.68
#2016-07-12| 866.91
#2016-07-13| 882.11
#2016-07-14| 885.33
#2016-07-15| 885.69
#2016-07-18| 882.28
#2016-07-19| 881.83
#2016-07-20| 876.13
#2016-07-21| 867.63
#2016-07-22| 867.73
#2016-07-25| 866.74
#2016-07-26| 866.15
#2016-07-27| 864.06
#2016-07-28| 870.17
#2016-07-29| 863.41
#2016-08-01| 877.47
#2016-08-02| 870.89
#2016-08-03| 868.01
#2016-08-04| 873.71
#2016-08-05| 882.88
#2016-08-08| 883.14
#2016-08-09| 887.40
#2016-08-10| 899.28
#2016-08-11| 898.20
#2016-08-12| 895.93
#2016-08-15| 905.42
#2016-08-16| 911.70
#2016-08-17| 901.87
#2016-08-18| 906.65
#2016-08-19| 899.27
#2016-08-22| 898.24
#2016-08-23| 893.74
#2016-08-24| 885.48
#2016-08-25| 890.04
#2016-08-26| 891.18
#2016-08-29| 884.57
#2016-08-30| 881.40
#2016-08-31| 881.40
#2016-09-01| 875.59
#2016-09-02| 875.61
#2016-09-05| 881.92
#2016-09-06| 881.89
#2016-09-07| 888.00
#2016-09-08| 893.20
#2016-09-09| 884.69
#2016-09-12| 884.69
#2016-09-13| 871.19
#2016-09-14| 865.18
#2016-09-15| 866.17
#2016-09-16| 866.17
#2016-09-19| 864.49
#2016-09-20| 865.86
#2016-09-21| 868.40
#2016-09-22| 881.34
#2016-09-23| 881.45
#2016-09-26| 876.20
#2016-09-27| 879.09
#2016-09-28| 881.07
#2016-09-29| 886.08
#2016-09-30| 878.08
#2016-10-03| 878.08
#2016-10-04| 883.91
#2016-10-05| 880.11
#2016-10-06| 877.97
#2016-10-07| 872.53
#2016-10-10| 870.96
#2016-10-11| 873.76
#2016-10-12| 867.18
#2016-10-13| 862.66
#2016-10-14| 867.17
#2016-10-17| 862.76
#2016-10-18| 869.63
#2016-10-19| 870.87
#2016-10-20| 871.29
#2016-10-21| 873.99
#2016-10-24| 874.17
#2016-10-25| 875.81
#2016-10-26| 872.74
#2016-10-27| 869.72
#2016-10-28| 864.81
#2016-10-31| 863.75
#2016-11-01| 866.43
#2016-11-02| 857.38
#2016-11-03| 855.98
#2016-11-04| 853.53
#2016-11-07| 854.81
#2016-11-08| 857.98
#2016-11-09| 844.00
#2016-11-10| 843.06
#2016-11-11| 835.26
#2016-11-14| 819.18
#2016-11-15| 821.80
#2016-11-16| 819.53
#2016-11-17| 808.70
#2016-11-18| 806.70
#2016-11-21| 805.82
#2016-11-22| 806.35
#2016-11-23| 794.99
#2016-11-24| 789.48
#2016-11-25| 786.20
#2016-11-28| 780.14
#2016-11-29| 775.13
#2016-11-30| 777.16
#2016-12-01| 777.04
#2016-12-02| 780.56
#2016-12-05| 778.31
#2016-12-06| 778.64
#2016-12-07| 781.11
#2016-12-08| 787.31
#2016-12-09| 788.93
#2016-12-12| 788.93
#2016-12-13| 788.69
#2016-12-14| 785.98
#2016-12-15| 783.96
#2016-12-16| 782.70
#2016-12-19| 784.64
#2016-12-20| 783.34
#2016-12-21| 785.33
#2016-12-22| 783.54
#2016-12-23| 779.78
#2016-12-26| 779.78
#2016-12-27| 778.57
#2016-12-28| 779.69
#2016-12-29| 779.25
#2016-12-30| 780.40
#2017-01-02| 780.40
#2017-01-03| 783.51
#2017-01-04| 787.38
#2017-01-05| 792.62
#2017-01-06| 795.00
#2017-01-09| 793.77
#2017-01-10| 795.80
#2017-01-11| 801.52
#2017-01-12| 807.82
#2017-01-13| 805.69
#2017-01-16| 799.57
#2017-01-17| 806.99
#2017-01-18| 811.39
#2017-01-19| 809.96
#2017-01-20| 807.42
#2017-01-23| 809.00
#2017-01-24| 813.13
#2017-01-25| 813.61
#2017-01-26| 819.87
#2017-01-27| 821.57
#2017-01-30| 821.57
#2017-01-31| 821.89
#2017-02-01| 821.89
#2017-02-02| 828.17
#2017-02-03| 829.60
#2017-02-06| 835.46
#2017-02-07| 835.30
#2017-02-08| 834.60
#2017-02-09| 834.60
#2017-02-10| 836.19
#2017-02-13| 838.69
#2017-02-14| 841.13
#2017-02-15| 840.68
#2017-02-16| 838.56
#2017-02-17| 841.75
#2017-02-20| 843.80
#2017-02-21| 846.09
#2017-02-22| 851.09
#2017-02-23| 852.02
#2017-02-24| 850.17
#2017-02-27| 844.91
#2017-02-28| 846.74
#2017-03-01| 849.67
#2017-03-02| 857.48
#2017-03-03| 856.05
#2017-03-06| 859.70
#2017-03-07| 866.70
#2017-03-08| 866.19
#2017-03-09| 859.62
#2017-03-10| 863.12
#2017-03-13| 865.34
#2017-03-14| 866.89
#2017-03-15| 864.78
#2017-03-16| 873.36
#2017-03-17| 879.49
#2017-03-20| 884.27
#2017-03-21| 886.64
#2017-03-22| 884.69
#2017-03-23| 887.67
#2017-03-24| 886.49
#2017-03-27| 887.00
#2017-03-28| 890.84
#2017-03-29| 890.93
#2017-03-30| 891.41
#2017-03-31| 889.22
#2017-04-03| 893.03
#2017-04-04| 894.78
#2017-04-05| 903.27
#2017-04-06| 897.92
#2017-04-07| 894.66
#2017-04-10| 897.52
#2017-04-11| 896.18
#2017-04-12| 898.72
#2017-04-13| 893.97
#2017-04-14| 884.87
#2017-04-17| 891.89
#2017-04-18| 896.58
#2017-04-19| 896.04
#2017-04-20| 897.48
#2017-04-21| 902.03
#2017-04-24| 902.03
#2017-04-25| 919.04
#2017-04-26| 926.73
#2017-04-27| 925.71
#2017-04-28| 928.46
#2017-05-01| 928.46
#2017-05-02| 936.10
#2017-05-03| 936.22
#2017-05-04| 926.21
#2017-05-05| 931.50
#2017-05-08| 942.04
#2017-05-09| 940.16
#2017-05-10| 940.16
#2017-05-11| 947.08
#2017-05-12| 946.16
#2017-05-15| 951.63
#2017-05-16| 951.53
#2017-05-17| 948.58
#2017-05-18| 941.68
#2017-05-19| 948.49
#2017-05-22| 954.53
#2017-05-23| 949.72
#2017-05-24| 946.09
#2017-05-25| 948.62
#2017-05-26| 944.58
#2017-05-29| 937.35
#2017-05-30| 929.25
#2017-05-31| 929.42
#2017-06-01| 925.39
#2017-06-02| 939.45
#2017-06-05| 944.34
#2017-06-06| 937.45
#2017-06-07| 936.49
#2017-06-08| 938.42
#2017-06-09| 941.23
#2017-06-12| 941.23
#2017-06-13| 940.62
#2017-06-14| 946.55
#2017-06-15| 943.29
#2017-06-16| 937.72
#2017-06-19| 931.20
#2017-06-20| 928.41
#2017-06-21| 925.07
#2017-06-22| 925.43
#2017-06-23| 926.46
#2017-06-26| 926.46
#2017-06-27| 926.46
#2017-06-28| 928.26
#2017-06-29| 933.91
#2017-06-30| 936.54
#2017-07-03| 932.93
#2017-07-04| 932.82
#2017-07-05| 934.17
#2017-07-06| 935.51
#2017-07-07| 926.69
#2017-07-10| 923.19
#2017-07-11| 916.46
#2017-07-12| 922.10
#2017-07-13| 923.63
#2017-07-14| 921.73
#2017-07-17| 925.20
#2017-07-18| 928.24
#2017-07-19| 930.37
#2017-07-20| 929.00
#2017-07-21| 928.75
#2017-07-24| 929.71
#2017-07-25| 928.34
#2017-07-26| 929.38
#2017-07-27| 934.75
#2017-07-28| 934.40
#2017-07-31| 935.52
#2017-08-01| 931.25
#2017-08-02| 933.68
#2017-08-03| 932.72
#2017-08-04| 932.40
#2017-08-07| 930.43
#2017-08-08| 927.11
#2017-08-09| 921.07
#2017-08-10| 913.93
#2017-08-11| 903.32
#2017-08-14| 908.66
#2017-08-15| 913.09
#2017-08-16| 920.44
#2017-08-17| 924.70
#2017-08-18| 926.06
#2017-08-21| 924.43
#2017-08-22| 929.15
#2017-08-23| 931.84
#2017-08-24| 934.32
#2017-08-25| 935.54
#2017-08-28| 933.64
#2017-08-29| 925.59
#2017-08-30| 933.25
#2017-08-31| 933.25
#2017-09-01| 933.25
#2017-09-04| 933.25
#2017-09-05| 933.32
#2017-09-06| 938.36
#2017-09-07| 953.70
#2017-09-08| 960.38
#2017-09-11| 962.91
#2017-09-12| 960.73
#2017-09-13| 961.31
#2017-09-14| 957.69
#2017-09-15| 964.49
#2017-09-18| 960.12
#2017-09-19| 958.02
#2017-09-20| 959.46
#2017-09-21| 955.90
#2017-09-22| 955.90
#2017-09-25| 948.25
#2017-09-26| 943.73
#2017-09-27| 942.66
#2017-09-28| 939.43
#2017-09-29| 949.47
#2017-10-02| 943.05
#2017-10-03| 943.77
#2017-10-04| 948.28
#2017-10-05| 952.08
#2017-10-06| 952.78
#2017-10-09| 952.81
#2017-10-10| 957.80
#2017-10-11| 961.69
#2017-10-12| 962.24
#2017-10-13| 965.03
#2017-10-16| 969.89
#2017-10-17| 965.78
#2017-10-18| 965.78
#2017-10-19| 967.07
#2017-10-20| 966.00
#2017-10-23| 964.13
#2017-10-24| 959.11
#2017-10-25| 959.76
#2017-10-26| 959.29
#2017-10-27| 963.40
#2017-10-30| 972.22
#2017-10-31| 970.32
#2017-11-01| 971.94
#2017-11-02| 971.60
#2017-11-03| 970.79
#2017-11-06| 975.85
#2017-11-07| 975.70
#2017-11-08| 974.67
#2017-11-09| 980.59
#2017-11-10| 984.91
#2017-11-13| 983.78
#2017-11-14| 980.52
#2017-11-15| 979.04
#2017-11-16| 973.10
#2017-11-17| 977.39
#2017-11-20| 976.75
#2017-11-21| 969.15
#2017-11-22| 987.48
#2017-11-23| 991.49
#2017-11-24| 986.33
#2017-11-27| 986.59
#2017-11-28| 988.45
#2017-11-29| 993.10
#2017-11-30| 997.69
#2017-12-01| 997.69
#2017-12-04| 996.71
#2017-12-05| 987.84
#2017-12-06| 982.36
#2017-12-07| 980.21
#2017-12-08| 978.83
#2017-12-11| 984.50
#2017-12-12| 987.83
#2017-12-13| 990.29
#2017-12-14| 997.06
#2017-12-15| 999.81
#2017-12-18| 997.69
#2017-12-19|1001.32
#2017-12-20|1009.74
#2017-12-21|1008.79
#2017-12-22|1009.22
#2017-12-25|1009.22
#2017-12-26|1004.78
#2017-12-27|1009.53
#2017-12-28|1014.45
#2017-12-29|1029.87
#2018-01-01|1029.87
#2018-01-02|1036.89
#2018-01-03|1049.68
#2018-01-04|1067.49
#2018-01-05|1083.80
#2018-01-08|1100.76
#2018-01-09|1091.33
#2018-01-10|1086.64
#2018-01-11|1079.55
#2018-01-12|1092.43
#2018-01-15|1089.05
#2018-01-16|1086.63
#2018-01-17|1082.58
#2018-01-18|1079.40
#2018-01-19|1084.90
#2018-01-22|1089.29
#2018-01-23|1105.05
#2018-01-24|1106.52
#2018-01-25|1112.64
#2018-01-26|1115.73
#2018-01-29|1111.20
#2018-01-30|1094.90
#2018-01-31|1094.90
#2018-02-01|1094.90
#2018-02-02|1096.17
#2018-02-05|1077.86
#2018-02-06|1050.26
#2018-02-07|1059.42
#2018-02-08|1059.14
#2018-02-09|1047.51
#2018-02-12|1041.53
#2018-02-13|1047.62
#2018-02-14|1055.67
#2018-02-15|1069.95
#2018-02-16|1069.95
#2018-02-19|1086.44
#2018-02-20|1081.67
#2018-02-21|1087.98
#2018-02-22|1086.07
#2018-02-23|1089.21
#2018-02-26|1092.37
#2018-02-27|1090.25
#2018-02-28|1076.39
#2018-03-01|1071.71
#2018-03-02|1070.01
#2018-03-05|1050.47
#2018-03-06|1054.81
#2018-03-07|1033.74
#2018-03-08|1034.73
#2018-03-09|1037.21
#2018-03-12|1051.26
#2018-03-13|1051.23
#2018-03-14|1044.64
#2018-03-15|1039.37
#2018-03-16|1036.97
#2018-03-19|1033.31
#2018-03-20|1024.10
#2018-03-21|1017.68
#2018-03-22|1023.44
#2018-03-23|1008.64
#2018-03-26|1009.11
#2018-03-27|1018.66
#2018-03-28|1011.78
#2018-03-29|1008.29
#2018-03-30|1014.13
#2018-04-02|1008.71
#2018-04-03| 996.86
#2018-04-04| 955.40
#2018-04-05| 974.14
#2018-04-06| 971.88
#2018-04-09| 986.91
#2018-04-10|1019.63
#2018-04-11|1035.52
#2018-04-12|1027.82
#2018-04-13|1035.86
#2018-04-16|1034.57
#2018-04-17|1028.69
#2018-04-18|1020.72
#2018-04-19|1025.00
#2018-04-20|1011.56
#2018-04-23| 998.97
#2018-04-24| 995.00
#2018-04-25| 981.09
#2018-04-26| 983.53
#2018-04-27| 987.59
#2018-04-30| 989.55
#2018-05-01| 989.55
#2018-05-02| 992.54
#2018-05-03| 989.88
#2018-05-04| 984.59
#2018-05-07| 974.21
#2018-05-08| 986.09
#2018-05-09| 986.09
#2018-05-10| 986.09
#2018-05-11| 986.09
#2018-05-14|1015.54
#2018-05-15|1010.07
#2018-05-16|1012.07
#2018-05-17|1013.84
#2018-05-18|1007.63
#2018-05-21|1006.91
#2018-05-22|1009.96
#2018-05-23| 993.13
#2018-05-24| 983.17
#2018-05-25| 991.82
#2018-05-28| 989.02
#2018-05-29| 989.02
#2018-05-30| 964.73
#2018-05-31| 970.88
#2018-06-01| 979.36
#2018-06-04| 988.25
#2018-06-05| 993.92
#2018-06-06|1004.44
#2018-06-07|1008.32
#2018-06-08|1004.17
#2018-06-11|1000.43
#2018-06-12| 999.23
#2018-06-13| 996.13
#2018-06-14|1003.10
#2018-06-15|1003.10
#2018-06-18| 990.07
#2018-06-19| 980.70
#2018-06-20| 983.94
#2018-06-21| 970.69
#2018-06-22| 977.73
#2018-06-25| 972.79
#2018-06-26| 963.94
#2018-06-27| 959.08
#2018-06-28| 954.00
#2018-06-29| 963.77
#2018-07-02| 959.79
#2018-07-03| 958.04
#2018-07-04| 963.56
#2018-07-05| 963.68
#2018-07-06| 958.03
#2018-07-09| 960.60
#2018-07-10| 966.30
#2018-07-11| 956.80
#2018-07-12| 968.77
#2018-07-13| 973.02
#2018-07-16| 978.25
#2018-07-17| 978.30
#2018-07-18| 984.55
#2018-07-19| 987.92
#2018-07-20| 987.56
#2018-07-23| 995.08
#2018-07-24|1000.89
#2018-07-25|1005.79
#2018-07-26|1000.98
#2018-07-27|1001.27
#2018-07-30| 999.39
#2018-07-31| 997.55
#2018-08-01| 999.67
#2018-08-02| 989.72
#2018-08-03| 993.02
#2018-08-06| 993.19
#2018-08-07| 994.53
#2018-08-08| 999.99
#2018-08-09|1002.95
#2018-08-10|1000.25
#2018-08-13| 990.52
#2018-08-14| 992.22
#2018-08-15| 990.57
#2018-08-16| 985.74
#2018-08-17| 985.17
#2018-08-20| 987.62
#2018-08-21| 985.18
#2018-08-22| 985.18
#2018-08-23| 988.61
#2018-08-24| 977.37
#2018-08-27| 978.54
#2018-08-28| 976.33
#2018-08-29| 964.27
#2018-08-30| 955.44
#2018-08-31| 955.44
#2018-09-03| 944.55
#2018-09-04| 947.72
#2018-09-05| 939.62
#2018-09-06| 936.63
#2018-09-07| 935.43
#2018-09-10| 935.43
#2018-09-11| 935.43
#2018-09-12| 924.30
#2018-09-13| 928.22
#2018-09-14| 935.95
#2018-09-17| 935.95
#2018-09-18| 928.34
#2018-09-19| 931.90
#2018-09-20| 936.32
#2018-09-21| 942.62
#2018-09-24| 940.08
#2018-09-25| 938.81
#2018-09-26| 941.15
#2018-09-27| 940.57
#2018-09-28| 941.71
#2018-10-01| 944.83
#2018-10-02| 939.65
#2018-10-03| 938.53
#2018-10-04| 933.48
#2018-10-05| 929.96
#2018-10-08| 910.87
#2018-10-09| 910.71
#2018-10-10| 890.28
#2018-10-11| 878.76
#2018-10-12| 883.64
#2018-10-15| 878.60
#2018-10-16| 874.77
#2018-10-17| 885.33
#2018-10-18| 883.92
#2018-10-19| 869.05
#2018-10-22| 869.81
#2018-10-23| 860.05
#2018-10-24| 857.15
#2018-10-25| 841.73
#2018-10-26| 841.56
#2018-10-29| 829.55
#2018-10-30| 831.80
#2018-10-31| 845.97
#2018-11-01| 849.08
#2018-11-02| 868.45
#2018-11-05| 869.13
#2018-11-06| 869.13
#2018-11-07| 878.16
#2018-11-08| 878.58
#2018-11-09| 869.12
#2018-11-12| 863.22
#2018-11-13| 859.49
#2018-11-14| 853.71
#2018-11-15| 864.01
#2018-11-16| 867.66
#2018-11-19| 870.13
#2018-11-20| 870.13
#2018-11-21| 865.09
#2018-11-22| 859.21
#2018-11-23| 854.38
#2018-11-26| 851.92
#2018-11-27| 839.17
#2018-11-28| 835.20
#2018-11-29| 836.12
#2018-11-30| 826.15
#2018-12-03| 840.41
#2018-12-04| 844.71
#2018-12-05| 835.19
#2018-12-06| 826.24
#2018-12-07| 827.34
#2018-12-10| 816.79
#2018-12-11| 808.18
#2018-12-12| 806.69
#2018-12-13| 809.50
#2018-12-14| 798.78
#2018-12-17| 786.39
#2018-12-18| 768.70
#2018-12-19| 774.98
#2018-12-20| 772.89
#2018-12-21| 776.97
#2018-12-24| 779.02
#2018-12-25| 779.02
#2018-12-26| 775.01
#2018-12-27| 785.20
#2018-12-28| 789.27
#2018-12-31| 792.63
#2019-01-01| 792.63
#2019-01-02| 788.24
#2019-01-03| 788.17
#2019-01-04| 794.01
#2019-01-07| 806.89
#2019-01-08| 804.63
#2019-01-09| 815.36
#2019-01-10| 825.83
#2019-01-11| 831.61
#2019-01-14| 823.20
#2019-01-15| 829.04
#2019-01-16| 829.52
#2019-01-17| 834.95
#2019-01-18| 838.41
#2019-01-21| 838.41
#2019-01-22| 830.07
#2019-01-23| 828.42
#2019-01-24| 834.44
#2019-01-25| 843.19
#2019-01-28| 842.00
#2019-01-29| 838.55
#2019-01-30| 836.29
#2019-01-31| 840.73
#2019-02-01| 840.73
#2019-02-04| 844.76
#2019-02-05| 844.76
#2019-02-06| 844.76
#2019-02-07| 856.29
#2019-02-08| 859.04
#2019-02-11| 859.48
#2019-02-12| 856.94
#2019-02-13| 861.93
#2019-02-14| 865.39
#2019-02-15| 863.91
#2019-02-18| 870.83
#2019-02-19| 879.82
#2019-02-20| 899.05
#2019-02-21| 898.64
#2019-02-22| 891.57
#2019-02-25| 891.41
#2019-02-26| 884.58
#2019-02-27| 884.61
#2019-02-28| 874.80
#2019-03-01| 881.93
#2019-03-04| 878.64
#2019-03-05| 879.25
#2019-03-06| 885.49
#2019-03-07| 887.76
#2019-03-08| 885.48
#2019-03-11| 879.69
#2019-03-12| 885.70
#2019-03-13| 884.79
#2019-03-14| 886.95
#2019-03-15| 890.76
#2019-03-18| 896.13
#2019-03-19| 887.99
#2019-03-20| 894.90
#2019-03-21| 899.19
#2019-03-22| 903.58
#2019-03-25| 893.37
#2019-03-26| 898.02
#2019-03-27| 899.34
#2019-03-28| 900.93
#2019-03-29| 903.15
#2019-04-01| 907.82
#2019-04-02| 909.55
#2019-04-03| 917.26
#2019-04-04| 922.35
#2019-04-05| 921.23
#2019-04-08| 930.53
#2019-04-09| 934.05
#2019-04-10| 932.14
#2019-04-11| 925.89
#2019-04-12| 924.94
#2019-04-15| 924.99
#2019-04-16| 916.92
#2019-04-17| 911.44
#2019-04-18| 911.28
#2019-04-19| 914.93
#2019-04-22| 935.31
#2019-04-23| 938.74
#2019-04-24| 945.27
#2019-04-25| 941.55
#2019-04-26| 942.18
#2019-04-29| 933.42
#2019-04-30| 933.51
#2019-05-01| 933.51
#2019-05-02| 923.89
#2019-05-03| 923.69
#2019-05-06| 910.86
#2019-05-07| 918.56
#2019-05-08| 911.71
#2019-05-09| 900.01
#2019-05-10| 896.67
#2019-05-13| 881.37
#2019-05-14| 877.01
#2019-05-15| 887.55
#2019-05-16| 882.47
#2019-05-17| 882.11
#2019-05-20| 882.11
#2019-05-21| 871.28
#2019-05-22| 871.28
#2019-05-23| 860.01
#2019-05-24| 861.20
#2019-05-27| 863.74
#2019-05-28| 874.82
#2019-05-29| 872.07
#2019-05-30| 880.63
#2019-05-31| 887.99
#2019-06-03| 884.77
#2019-06-04| 889.47
#2019-06-05| 889.47
#2019-06-06| 889.47
#2019-06-07| 897.33
#2019-06-10| 904.37
#2019-06-11| 908.01
#2019-06-12| 908.92
#2019-06-13| 908.63
#2019-06-14| 903.40
#2019-06-17| 894.62
#2019-06-18| 894.94
#2019-06-19| 900.77
#2019-06-20| 921.76
#2019-06-21| 934.43
#2019-06-24| 924.53
#2019-06-25| 924.25
#2019-06-26| 923.67
#2019-06-27| 928.96
#2019-06-28| 929.89
#2019-07-01| 941.97
#2019-07-02| 945.31
#2019-07-03| 943.74
#2019-07-04| 945.55
#2019-07-05| 942.06
#2019-07-08| 938.43
#2019-07-09| 942.02
#2019-07-10| 940.35
#2019-07-11| 947.57
#2019-07-12| 948.71
#2019-07-15| 952.63
#2019-07-16| 954.89
#2019-07-17| 949.20
#2019-07-18| 943.10
#2019-07-19| 947.89
#2019-07-22| 945.83
#2019-07-23| 947.22
#2019-07-24| 947.90
#2019-07-25| 947.73
#2019-07-26| 939.34
#2019-07-29| 934.64
#2019-07-30| 934.64
#2019-07-31| 928.59
#2019-08-01| 925.51
#2019-08-02| 915.67
#2019-08-05| 896.15
#2019-08-06| 894.72
#2019-08-07| 896.12
#2019-08-08| 904.27
#2019-08-09| 905.39
#2019-08-12| 905.39
#2019-08-13| 892.36
#2019-08-14| 896.72
#2019-08-15| 888.28
#2019-08-16| 892.12
#2019-08-19| 896.41
#2019-08-20| 897.86
#2019-08-21| 898.67
#2019-08-22| 896.55
#2019-08-23| 896.90
#2019-08-26| 884.05
#2019-08-27| 878.93
#2019-08-28| 872.06
#2019-08-29| 869.67
#2019-08-30| 883.97
#2019-09-02| 883.97
#2019-09-03| 871.38
#2019-09-04| 877.27
#2019-09-05| 881.40
#2019-09-06| 885.10
#2019-09-09| 885.10
#2019-09-10| 890.81
#2019-09-11| 892.31
#2019-09-12| 893.16
#2019-09-13| 900.33
#2019-09-16| 900.33
#2019-09-17| 891.76
#2019-09-18| 891.93
#2019-09-19| 889.41
#2019-09-20| 896.09
#2019-09-23| 892.48
#2019-09-24| 892.56
#2019-09-25| 890.99
#2019-09-26| 895.00
#2019-09-27| 890.64
#2019-09-30| 888.60
#2019-10-01| 890.46
#2019-10-02| 888.10
#2019-10-03| 884.46
#2019-10-04| 886.17
#2019-10-07| 884.96
#2019-10-08| 889.51
#2019-10-09| 880.81
#2019-10-10| 881.25
#2019-10-11| 890.78
#2019-10-14| 894.39
#2019-10-15| 899.38
#2019-10-16| 902.11
#2019-10-17| 902.43
#2019-10-18| 901.96
#2019-10-21| 902.70
#2019-10-22| 900.56
#2019-10-23| 899.55
#2019-10-24| 902.58
#2019-10-25| 895.37
#2019-10-28| 895.37
#2019-10-29| 893.93
#2019-10-30| 887.78
#2019-10-31| 895.06
#2019-11-01| 896.67
#2019-11-04| 904.81
#2019-11-05| 910.94
#2019-11-06| 907.56
#2019-11-07| 913.16
#2019-11-08| 909.89
#2019-11-11| 908.14
#2019-11-12| 909.45
#2019-11-13| 906.23
#2019-11-14| 904.40
#2019-11-15| 904.24
#2019-11-18| 904.28
#2019-11-19| 900.66
#2019-11-20| 903.16
#2019-11-21| 901.27
#2019-11-22| 899.25
#2019-11-25| 895.91
#2019-11-26| 897.13
#2019-11-27| 894.10
#2019-11-28| 887.40
#2019-11-29| 883.24
#2019-12-02| 881.23
#2019-12-03| 877.25
#2019-12-04| 877.49
#2019-12-05| 879.33
#2019-12-06| 883.64
#2019-12-09| 884.38
#2019-12-10| 883.17
#2019-12-11| 883.30
#2019-12-12| 887.06
#2019-12-13| 898.30
#2019-12-16| 894.46
#2019-12-17| 894.37
#2019-12-18| 898.57
#2019-12-19| 892.52
#2019-12-20| 893.31
#2019-12-23| 895.26
#2019-12-24| 894.58
#2019-12-25| 894.58
#2019-12-26| 898.02
#2019-12-27| 905.04
#2019-12-30| 912.73
#2019-12-31| 910.77
#2020-01-01| 910.77
#2020-01-02| 916.61
#2020-01-03| 918.31
#2020-01-06| 913.02
#2020-01-07| 915.48
#2020-01-08| 901.47
#2020-01-09| 908.28
#2020-01-10| 914.39
#2020-01-13| 915.87
#2020-01-14| 912.52
#2020-01-15| 911.32
#2020-01-16| 910.52
#2020-01-17| 915.27
#2020-01-20| 914.52
#2020-01-21| 909.56
#2020-01-22| 912.90
#2020-01-23| 909.26
#2020-01-24| 911.72
#2020-01-27| 911.72
#2020-01-28| 889.70
#2020-01-29| 897.78
#2020-01-30| 888.80
#2020-01-31| 873.23
#2020-02-03| 859.14
#2020-02-04| 864.28
#2020-02-05| 871.17
#2020-02-06| 878.24
#2020-02-07| 876.38
#2020-02-10| 868.16
#2020-02-11| 877.64
#2020-02-12| 879.42
#2020-02-13| 889.92
#2020-02-14| 894.61
#2020-02-17| 893.76
#2020-02-18| 881.42
#2020-02-19| 879.36
#2020-02-20| 881.54
#2020-02-21| 880.75
#2020-02-24| 845.40
#2020-02-25| 855.49
#2020-02-26| 847.85
#2020-02-27| 834.58
#2020-02-28| 813.47
#2020-03-02| 798.45
#2020-03-03| 806.18
#2020-03-04| 811.67
#2020-03-05| 819.18
#2020-03-06| 807.86
#2020-03-09| 744.53
#2020-03-10| 742.27
#2020-03-11| 752.52
#2020-03-12| 717.11
#2020-03-13| 675.50
#2020-03-16| 608.12
#2020-03-17| 588.78
#2020-03-18| 566.03
#2020-03-19| 522.26
#2020-03-20| 562.35
#2020-03-23| 528.25
#2020-03-24| 553.94
#2020-03-25| 580.57
#2020-03-26| 600.11
#2020-03-27| 615.51
#2020-03-30| 603.20
#2020-03-31| 618.21
#2020-04-01| 608.41
#2020-04-02| 624.90
#2020-04-03| 620.67
#2020-04-06| 632.25
#2020-04-07| 651.92
#2020-04-08| 645.03
#2020-04-09| 651.31
#2020-04-10| 645.13
#2020-04-13| 639.31
#2020-04-14| 651.35
#2020-04-15| 661.44
#2020-04-16| 662.74
#2020-04-17| 675.88
#2020-04-20| 679.72
#2020-04-21| 659.00
#2020-04-22| 665.72
#2020-04-23| 670.17
#2020-04-24| 671.18
#2020-04-27| 672.53
#2020-04-28| 667.84
#2020-04-29| 679.38
#2020-04-30| 698.86
#2020-05-01| 698.86
#2020-05-04| 692.89
#2020-05-05| 706.50
#2020-05-06| 706.75
#2020-05-07| 706.75
#2020-05-08| 711.48
#2020-05-11| 711.48
#2020-05-12| 713.84
#2020-05-13| 716.54
#2020-05-14| 714.51
#2020-05-15| 718.95
#2020-05-18| 740.02
#2020-05-19| 746.95
#2020-05-20| 754.15
#2020-05-21| 774.79
#2020-05-22| 760.91
#2020-05-25| 760.91
#2020-05-26| 760.91
#2020-05-27| 774.81
#2020-05-28| 773.96
#2020-05-29| 782.87
#2020-06-01| 794.47
#2020-06-02| 811.56
#2020-06-03| 814.39
#2020-06-04| 827.70
#2020-06-05| 833.23
#2020-06-08| 833.23
#2020-06-09| 849.12
#2020-06-10| 861.94
#2020-06-11| 851.38
#2020-06-12| 838.03
#2020-06-15| 794.50
#2020-06-16| 818.85
#2020-06-17| 820.19
#2020-06-18| 809.46
#2020-06-19| 813.27
#2020-06-22| 810.97
#2020-06-23| 807.81
#2020-06-24| 810.78
#2020-06-25| 803.19
#2020-06-26| 794.49
#2020-06-29| 797.25
#2020-06-30| 806.39
#2020-07-01| 818.80
#2020-07-02| 828.58
#2020-07-03| 839.35
#2020-07-06| 864.50
#2020-07-07| 865.56
#2020-07-08| 870.00
#2020-07-09| 890.79
#2020-07-10| 896.89
#2020-07-13| 917.88
#2020-07-14| 911.90
#2020-07-15| 909.77
#2020-07-16| 897.36
#2020-07-17| 932.68
#2020-07-20| 944.66
#2020-07-21| 947.84
#2020-07-22| 942.62
#2020-07-23| 947.00
#2020-07-24| 939.23
#2020-07-27| 960.66
#2020-07-28| 982.94
#2020-07-29| 979.91
#2020-07-30| 975.38
#2020-07-31| 975.38
#2020-08-03| 988.53
#2020-08-04|1022.86
#2020-08-05|1043.94
#2020-08-06|1055.70
#2020-08-07|1037.86
#2020-08-10|1010.45
#2020-08-11|1021.82
#2020-08-12| 981.68
#2020-08-13| 989.73
#2020-08-14| 961.95
#2020-08-17| 948.99
#2020-08-18|1002.79
#2020-08-19|1014.88
#2020-08-20|1014.88
#2020-08-21|1029.62
#2020-08-24|1033.62
#2020-08-25|1000.99
#2020-08-26|1022.85
#2020-08-27|1015.55
#2020-08-28|1039.93
#2020-08-31|1039.93
#2020-09-01|1043.45
#2020-09-02|1042.78
#2020-09-03|1023.13
#2020-09-04|1004.86
#2020-09-07| 989.48
#2020-09-08| 961.61
#2020-09-09| 927.40
#2020-09-10| 888.89
#2020-09-11| 930.03
#2020-09-14| 967.76
#2020-09-15| 968.87
#2020-09-16| 968.87
#2020-09-17| 956.34
#2020-09-18| 962.96
#2020-09-21| 953.13
#2020-09-22| 950.77
#2020-09-23| 934.03
#2020-09-24| 924.70
#2020-09-25| 930.05
#2020-09-28| 934.97
#2020-09-29| 938.81
#2020-09-30| 937.66
#2020-10-01| 941.52
#2020-10-02| 931.71
#2020-10-05| 938.88
#2020-10-06| 934.02
#2020-10-07| 939.50
#2020-10-08| 944.86
#2020-10-09| 953.80
#2020-10-12| 949.04
#2020-10-13| 949.66
#2020-10-14| 946.66
#2020-10-15| 947.43
#2020-10-16| 954.44
#2020-10-19| 962.06
#2020-10-20| 959.79
#2020-10-21| 956.78
#2020-10-22| 964.45
#2020-10-23| 949.29
#2020-10-26| 938.05
#2020-10-27| 939.16
#2020-10-28| 932.80
#2020-10-29| 932.80
#2020-10-30| 911.75
#2020-11-02| 901.18
#2020-11-03| 910.84
#2020-11-04| 916.94
#2020-11-05| 948.16
#2020-11-06| 960.78
#2020-11-09| 966.16
#2020-11-10| 983.96
#2020-11-11| 979.38
#2020-11-12| 984.62
#2020-11-13| 986.78
#2020-11-16|1003.25
#2020-11-17|1015.93
#2020-11-18|1011.32
#2020-11-19|1005.04
#2020-11-20|1011.85
#2020-11-23|1017.56
#2020-11-24| 992.96
#2020-11-25|1001.59
#2020-11-26|1011.09
#2020-11-27|1011.10
#2020-11-30|1012.13
#2020-12-01|1022.65
#2020-12-02|1026.16
#2020-12-03|1046.53
#2020-12-04|1063.13
#2020-12-07|1075.31
#2020-12-08|1074.43
#2020-12-09|1075.29
#2020-12-10|1077.07
#2020-12-11|1090.70
#2020-12-14|1085.64
#2020-12-15|1095.27
#2020-12-16|1108.16
#2020-12-17|1104.22
#2020-12-18|1092.36
#2020-12-21|1081.16
#2020-12-22|1060.74
#2020-12-23|1077.61
#2020-12-24|1077.78
#2020-12-25|1077.78
#2020-12-28|1087.65
#2020-12-29|1092.77
#2020-12-30|1096.81
#2020-12-31|1097.68
#2021-01-01|1097.68
#2021-01-04|1098.25
#2021-01-05|1083.89
#2021-01-06|1066.99
#2021-01-07|1048.83
#2021-01-08|1038.04
#2021-01-11|1033.91
#2021-01-12|1039.13
#2021-01-13|1067.83
#2021-01-14|1073.81
#2021-01-15|1073.76
#2021-01-18|1073.15
#2021-01-19|1075.84
#2021-01-20|1082.79
#2021-01-21|1079.89
#2021-01-22|1081.23
#2021-01-25|1060.65
#2021-01-26|1066.75
#2021-01-27|1082.11
#2021-01-28|1082.11
#2021-01-29|1078.25
#2021-02-01|1078.25
#2021-02-02|1081.46
#2021-02-03|1094.44
#2021-02-04|1101.28
#2021-02-05|1098.09
#2021-02-08|1098.93
#2021-02-09|1108.18
#2021-02-10|1111.78
#2021-02-11|1121.94
#2021-02-12|1121.94
#2021-02-15|1135.52
#2021-02-16|1145.51
#2021-02-17|1134.47
#2021-02-18|1124.39
#2021-02-19|1130.89
#2021-02-22|1126.84
#2021-02-23|1136.62
#2021-02-24|1129.26
#2021-02-25|1154.72
#2021-02-26|1139.76
#2021-03-01|1138.68
#2021-03-02|1141.24
#2021-03-03|1144.35
#2021-03-04|1137.23
#2021-03-05|1124.03
#2021-03-08|1101.66
#2021-03-09|1110.11
#2021-03-10|1114.83
#2021-03-11|1133.85
#2021-03-12|1134.26
#2021-03-15|1130.45
#2021-03-16|1130.03
#2021-03-17|1129.61
#2021-03-18|1140.87
#2021-03-19|1133.41
#2021-03-22|1129.08
#2021-03-23|1119.25
#2021-03-24|1112.42
#2021-03-25|1108.93
#2021-03-26|1117.44
#2021-03-29|1123.13
#2021-03-30|1120.90
#2021-03-31|1112.22
#2021-04-01|1127.15
#2021-04-02|1129.46
#2021-04-05|1135.10
#2021-04-06|1135.64
#2021-04-07|1140.33
#2021-04-08|1137.54
#2021-04-09|1137.03
#2021-04-12|1140.32
#2021-04-13|1133.81
#2021-04-14|1135.55
#2021-04-15|1118.39
#2021-04-16|1113.71
#2021-04-19|1106.94
#2021-04-20|1108.78
#2021-04-21|1099.67
#2021-04-22|1106.27
#2021-04-23|1105.09
#2021-04-26|1110.97
#2021-04-27|1110.30
#2021-04-28|1105.37
#2021-04-29|1105.37
#2021-04-30|1101.86
#2021-05-03|1087.48
#2021-05-04|1085.16
#2021-05-05|1079.19
#2021-05-06|1069.04
#2021-05-07|1073.93
#2021-05-10|1068.19
#2021-05-11|1049.17
#2021-05-12|1049.06
#2021-05-13|1049.06
#2021-05-14|1049.06
#2021-05-17|1031.26
#2021-05-18|1048.77
#2021-05-19|1026.85
#2021-05-20|1011.95
#2021-05-21|1011.14
#2021-05-24|1030.94
#2021-05-25|1033.61
#2021-05-26|1033.61
#2021-05-27|1043.25
#2021-05-28|1037.36
#2021-05-31|1026.40
#2021-06-01|1032.18
#2021-06-02|1049.42
#2021-06-03|1052.16
#2021-06-04|1045.38
#2021-06-07|1045.38
#2021-06-08|1054.46
#2021-06-09|1046.98
#2021-06-10|1047.48
#2021-06-11|1054.67
#2021-06-14|1062.76
#2021-06-15|1066.10
#2021-06-16|1058.58
#2021-06-17|1053.14
#2021-06-18|1052.50
#2021-06-21|1044.07
#2021-06-22|1041.26
#2021-06-23|1036.62
#2021-06-24|1025.85
#2021-06-25|1022.99
#2021-06-28|1013.79
#2021-06-29|1014.31
#2021-06-30|1012.74
#2021-07-01|1014.62
#2021-07-02|1010.85
#2021-07-05|1012.06
#2021-07-06|1019.06
#2021-07-07|1020.36
#2021-07-08| 994.13
#2021-07-09| 996.57
#2021-07-12| 990.16
#2021-07-13| 995.39
#2021-07-14| 995.19
#2021-07-15| 997.07
#2021-07-16|1001.65
#2021-07-19| 998.76
#2021-07-20| 998.76
#2021-07-21| 996.01
#2021-07-22|1007.03
#2021-07-23|1011.78
#2021-07-26|1004.28
#2021-07-27|1004.44
#2021-07-28| 999.02
#2021-07-29| 996.04
#2021-07-30| 999.46
#2021-08-02|1005.14
#2021-08-03|1009.83
#2021-08-04|1004.25
#2021-08-05|1004.65
#2021-08-06|1004.59
#2021-08-09|1004.55
#2021-08-10|1004.55
#2021-08-11|1001.88
#2021-08-12| 998.59
#2021-08-13| 995.07
#2021-08-16| 993.23
#2021-08-17|1000.34
#2021-08-18|1005.35
#2021-08-19| 998.62
#2021-08-20|1003.17
#2021-08-23|1015.32
#2021-08-24|1030.44
#2021-08-25|1035.77
#2021-08-26|1041.64
#2021-08-27|1042.87
#2021-08-30|1053.32
#2021-08-31|1053.32
#2021-09-01|1054.42
#2021-09-02|1054.51
#2021-09-03|1064.19
#2021-09-06|1072.88
#2021-09-07|1073.29
#2021-09-08|1071.54
#2021-09-09|1061.62
#2021-09-10|1065.96
#2021-09-13|1060.63
#2021-09-14|1058.88
#2021-09-15|1057.23
#2021-09-16|1057.23
#2021-09-17|1057.45
#2021-09-20|1037.42
#2021-09-21|1041.81
#2021-09-22|1046.13
#2021-09-23|1051.90
#2021-09-24|1055.32
#2021-09-27|1053.13
#2021-09-28|1049.78
#2021-09-29|1050.06
#2021-09-30|1055.43
#2021-10-01|1052.77
#2021-10-04|1064.78
#2021-10-05|1065.47
#2021-10-06|1069.75
#2021-10-07|1074.12
#2021-10-08|1077.83
#2021-10-11|1089.52
#2021-10-12|1094.82
#2021-10-13|1098.74
#2021-10-14|1104.14
#2021-10-15|1109.88
#2021-10-18|1108.84
#2021-10-19|1108.84
#2021-10-20|1110.24
#2021-10-21|1105.04
#2021-10-22|1108.53
#2021-10-25|1104.22
#2021-10-26|1101.53
#2021-10-27|1099.55
#2021-10-28|1100.47
#2021-10-29|1105.37
#2021-11-01|1081.47
#2021-11-02|1094.70
#2021-11-03|1091.51
#2021-11-04|1091.51
#2021-11-05|1090.96
#2021-11-08|1086.74
#2021-11-09|1083.63
#2021-11-10|1078.62
#2021-11-11|1067.99
#2021-11-12|1076.67
#2021-11-15|1073.16
#2021-11-16|1069.53
#2021-11-17|1060.48
#2021-11-18|1053.33
#2021-11-19|1053.35
#2021-11-22|1051.48
#2021-11-23|1045.62
#2021-11-24|1038.87
#2021-11-25|1036.76
#2021-11-26|1020.27
#2021-11-29|1018.03
#2021-11-30|1025.80
#2021-12-01|1013.68
#2021-12-02| 993.12
#2021-12-03| 992.89
#2021-12-06| 980.34
#2021-12-07| 988.44
#2021-12-08| 992.51
#2021-12-09| 998.92
#2021-12-10| 990.81
#2021-12-13| 984.44
#2021-12-14| 977.06
#2021-12-15| 980.47
#2021-12-16| 987.25
#2021-12-17| 990.10
#2021-12-20| 976.84
#2021-12-21| 982.38
#2021-12-22| 983.94
#2021-12-23| 994.62
#2021-12-24| 998.38
#2021-12-27|1005.88
#2021-12-28|1016.46
#2021-12-29|1017.21
#2021-12-30|1019.81
#2021-12-31|1022.14
#2022-01-03|1022.46
#2022-01-04|1025.36
#2022-01-05|1025.79
#2022-01-06|1014.23
#2022-01-07|1015.96
#2022-01-10|1008.86
#2022-01-11|1003.18
#2022-01-12|1010.02
#2022-01-13|1003.41
#2022-01-14| 978.27
#2022-01-17| 973.14
#2022-01-18| 973.14
#2022-01-19| 949.22
#2022-01-20| 955.31
#2022-01-21| 947.83
#2022-01-24| 942.81
#2022-01-25| 936.58
#2022-01-26| 945.51
#2022-01-27| 938.75
#2022-01-28| 942.36
#2022-01-31| 947.74
#2022-02-01| 947.74
#2022-02-02| 947.74
#2022-02-03| 953.94
#2022-02-04| 956.42
#2022-02-07| 959.49
#2022-02-08| 964.31
#2022-02-09| 968.14
#2022-02-10| 971.86
#2022-02-11| 969.47
#2022-02-14| 959.98
#2022-02-15| 962.32
#2022-02-16| 967.18
#2022-02-17| 970.50
#2022-02-18| 964.34
#2022-02-21| 956.37
#2022-02-22| 935.78
#2022-02-23| 947.93
#2022-02-24| 931.83
#2022-02-25| 945.50
#2022-02-28| 940.27
#2022-03-01| 945.21
#2022-03-02| 936.52
#2022-03-03| 935.46
#2022-03-04| 920.09
#2022-03-07| 892.68
#2022-03-08| 868.12
#2022-03-09| 894.53
#2022-03-10| 907.35
#2022-03-11| 910.04
#2022-03-14| 899.04
#2022-03-15| 883.59
#2022-03-16| 908.38
#2022-03-17| 928.76
#2022-03-18| 922.19
#2022-03-21| 934.17
#2022-03-22| 937.34
#2022-03-23| 944.45
#2022-03-24| 948.55
#2022-03-25| 958.93
#2022-03-28| 948.03
#2022-03-29| 942.78
#2022-03-30| 950.25
#2022-03-31| 959.19
#2022-04-01| 959.20
#2022-04-04| 960.62
#2022-04-05| 972.81
#2022-04-06| 973.54
#2022-04-07| 963.28
#2022-04-08| 969.55
#2022-04-11| 948.79
#2022-04-12| 944.16
#2022-04-13| 951.63
#2022-04-14| 950.59
#2022-04-15| 949.05
#2022-04-18| 939.32
#2022-04-19| 939.32
#2022-04-20| 940.33
#2022-04-21| 940.43
#2022-04-22| 927.06
#2022-04-25| 902.51
#2022-04-26| 910.50
#2022-04-27| 901.20
#2022-04-28| 913.41
#2022-04-29| 919.21
#2022-05-02| 919.21
#2022-05-03| 919.21
#2022-05-04| 919.21
#2022-05-05| 911.52
#2022-05-06| 893.83
#2022-05-09| 879.79
#2022-05-10| 882.93
#2022-05-11| 879.44
#2022-05-12| 858.24
#2022-05-13| 867.45
#2022-05-16| 867.45
#2022-05-17| 880.11
#2022-05-18| 882.54
#2022-05-19| 873.51
#2022-05-20| 882.36
#2022-05-23| 886.20
#2022-05-24| 874.25
#2022-05-25| 870.42
#2022-05-26| 871.55
#2022-05-27| 873.16
#2022-05-30| 878.09
#2022-05-31| 885.51
#2022-06-01| 881.53
#2022-06-02| 881.09
#2022-06-03| 886.59
#2022-06-06| 886.59
#2022-06-07| 880.87
#2022-06-08| 883.44
#2022-06-09| 881.28
#2022-06-10| 870.59
#2022-06-13| 836.29
#2022-06-14| 837.96
#2022-06-15| 830.37
#2022-06-16| 831.97
#2022-06-17| 829.07
#2022-06-20| 813.34
#2022-06-21| 824.45
#2022-06-22| 810.91
#2022-06-23| 809.32
#2022-06-24| 818.65
#2022-06-27| 822.98
#2022-06-28| 824.77
#2022-06-29| 820.55
#2022-06-30| 820.28
#2022-07-01| 812.50
#2022-07-04| 802.90
#2022-07-05| 802.37
#2022-07-06| 793.53
#2022-07-07| 790.71
#2022-07-08| 791.30
#2022-07-11| 791.30
#2022-07-12| 781.61
#2022-07-13| 777.27
#2022-07-14| 774.11
#2022-07-15| 772.18
#2022-07-18| 782.05
#2022-07-19| 781.86
#2022-07-20| 789.76
#2022-07-21| 798.34
#2022-07-22| 803.26
#2022-07-25| 797.56
#2022-07-26| 799.43
#2022-07-27| 806.11
#2022-07-28| 821.13
#2022-07-29| 828.01
#2022-08-01| 829.61
#2022-08-02| 816.98
#2022-08-03| 818.85
#2022-08-04| 829.20
#2022-08-05| 828.12
#2022-08-08| 825.88
#2022-08-09| 823.98
#2022-08-10| 811.60
#2022-08-11| 831.75
#2022-08-12| 829.64
#2022-08-15| 825.39
#2022-08-16| 827.68
#2022-08-17| 826.46
#2022-08-18| 822.92
#2022-08-19| 827.60
#2022-08-22| 813.35
#2022-08-23| 813.59
#2022-08-24| 812.39
#2022-08-25| 823.66
#2022-08-26| 826.68
#2022-08-29| 811.76
#2022-08-30| 818.64
#2022-08-31| 818.64
#2022-09-01| 809.49
#2022-09-02| 809.43
#2022-09-05| 807.88
#2022-09-06| 813.96
#2022-09-07| 813.56
#2022-09-08| 818.29
#2022-09-09| 819.77
#2022-09-12| 825.49
#2022-09-13| 822.76
#2022-09-14| 812.64
#2022-09-15| 812.74
#2022-09-16| 812.74
#2022-09-19| 797.27
#2022-09-20| 800.20
#2022-09-21| 792.99
#2022-09-22| 790.72
#2022-09-23| 782.93
#2022-09-26| 766.74
#2022-09-27| 765.87
#2022-09-28| 756.94
#2022-09-29| 753.83
#2022-09-30| 758.80
#2022-10-03| 749.06
#2022-10-04| 755.23
#2022-10-05| 759.00
#2022-10-06| 764.19
#2022-10-07| 758.75
#2022-10-10| 758.75
#2022-10-11| 737.36
#2022-10-12| 729.54
#2022-10-13| 724.18
#2022-10-14| 727.16
#2022-10-17| 724.09
#2022-10-18| 734.96
#2022-10-19| 728.16
#2022-10-20| 728.62
#2022-10-21| 726.37
#2022-10-24| 726.37
#2022-10-25| 728.35
#2022-10-26| 738.24
#2022-10-27| 744.12
#2022-10-28| 742.93
#2022-10-31| 743.55
#2022-11-01| 738.91
#2022-11-02| 739.54
#2022-11-03| 728.50
#2022-11-04| 733.17
#2022-11-07| 738.43
#2022-11-08| 737.26
#2022-11-09| 747.64
#2022-11-10| 745.70
#2022-11-11| 774.98
#2022-11-14| 783.21
#2022-11-15| 786.49
#2022-11-16| 783.17
#2022-11-17| 772.43
#2022-11-18| 772.43
#2022-11-21| 768.12
#2022-11-22| 767.42
#2022-11-23| 770.44
#2022-11-24| 817.09
#2022-11-25| 814.94
#2022-11-28| 814.94
#2022-11-29| 811.64
#2022-11-30| 833.48
#2022-12-01| 855.90
#2022-12-02| 863.60
#2022-12-05| 856.55
#2022-12-06| 849.75
#2022-12-07| 847.45
#2022-12-08| 842.20
#2022-12-09| 848.65
#2022-12-12| 845.47
#2022-12-13| 846.58
#2022-12-14| 855.98
#2022-12-15| 841.55
#2022-12-16| 838.51
#2022-12-19| 835.23
#2022-12-20| 829.02
#2022-12-21| 822.97
#2022-12-22| 829.96
#2022-12-23| 834.05
#2022-12-26| 834.05
#2022-12-27| 840.19
#2022-12-28| 834.40
#2022-12-29| 835.23
#2022-12-30| 838.03
#2023-01-02| 838.03
#2023-01-03| 836.14
#2023-01-04| 836.49
#2023-01-05| 843.16
#2023-01-06| 837.76
#2023-01-09| 852.92
#2023-01-10| 853.85
#2023-01-11| 860.31
#2023-01-12| 870.19
#2023-01-13| 877.26
#2023-01-16| 887.21
#2023-01-17| 885.12
#2023-01-18| 887.24
#2023-01-19| 890.56
#2023-01-20| 897.89
#2023-01-23| 897.89
#2023-01-24| 897.89
#2023-01-25| 913.32
#2023-01-26| 919.73
#2023-01-27| 926.41
#2023-01-30| 928.61
#2023-01-31| 917.13
#2023-02-01| 917.13
#2023-02-02| 935.94
#2023-02-03| 933.51
#2023-02-06| 933.51
#2023-02-07| 911.28
#2023-02-08| 911.94
#2023-02-09| 903.10
#2023-02-10| 895.49
#2023-02-13| 885.85
#2023-02-14| 890.82
#2023-02-15| 885.67
#2023-02-16| 886.86
#2023-02-17| 866.89
#2023-02-20| 864.25
#2023-02-21| 861.00
#2023-02-22| 852.00
#2023-02-23| 854.10
#2023-02-24| 861.61
#2023-02-27| 848.90
#2023-02-28| 845.79
#2023-03-01| 849.30
#2023-03-02| 848.78
#2023-03-03| 850.23
#2023-03-06| 855.76
#2023-03-07| 855.61
#2023-03-08| 843.99
#2023-03-09| 844.03
#2023-03-10| 834.57
#2023-03-13| 838.20
#2023-03-14| 822.05
#2023-03-15| 830.62
#2023-03-16| 823.80
#2023-03-17| 834.84
#2023-03-20| 825.87
#2023-03-21| 833.93
#2023-03-22| 838.04
#2023-03-23| 853.68
#2023-03-24| 844.81
#2023-03-27| 843.21
#2023-03-28| 850.91
#2023-03-29| 858.34
#2023-03-30| 861.50
#2023-03-31| 864.57
#2023-04-03| 872.31
#2023-04-04| 876.21
#2023-04-05| 879.43
#2023-04-06| 874.32
#2023-04-07| 879.61
#2023-04-10| 884.55
#2023-04-11| 885.48
#2023-04-12| 885.99
#2023-04-13| 894.07
#2023-04-14| 891.04
#2023-04-17| 885.68
#2023-04-18| 880.00
#2023-04-19| 869.95
#2023-04-20| 870.47
#2023-04-21| 870.47
#2023-04-24| 870.47
#2023-04-25| 865.31
#2023-04-26| 859.13
#2023-04-27| 856.41
#2023-04-28| 856.05
#2023-05-01| 856.05
#2023-05-02| 858.41
#2023-05-03| 858.58
#2023-05-04| 858.58
#2023-05-05| 854.65
#2023-05-08| 851.77
#2023-05-09| 858.46
#2023-05-10| 857.93
#2023-05-11| 850.68
#2023-05-12| 847.54
#2023-05-15| 839.16
#2023-05-16| 842.84
#2023-05-17| 844.50
#2023-05-18| 851.60
#2023-05-19| 849.83
#2023-05-22| 845.12
#2023-05-23| 837.86
#2023-05-24| 826.60
#2023-05-25| 814.41
#2023-05-26| 827.22
#2023-05-29| 833.64
#2023-05-30| 832.60
#2023-05-31| 833.44
#2023-06-01| 831.45
#2023-06-02| 840.67
#2023-06-05| 840.67
#2023-06-06| 824.56
#2023-06-07| 824.72
#2023-06-08| 817.58
#2023-06-09| 821.40
#2023-06-12| 825.70
#2023-06-13| 832.13
#2023-06-14| 836.05
#2023-06-15| 829.96
#2023-06-16| 830.10
#2023-06-19| 822.48
#2023-06-20| 808.84
#2023-06-21| 814.12
#2023-06-22| 810.27
#2023-06-23| 803.53
#2023-06-26| 798.40
#2023-06-27| 800.74
#2023-06-28| 799.82
#2023-06-29| 799.82
#2023-06-30| 802.03
#2023-07-03| 810.90
#2023-07-04| 813.03
#2023-07-05| 813.46
#2023-07-06| 810.78
#2023-07-07| 805.85
#2023-07-10| 807.50
#2023-07-11| 814.66
#2023-07-12| 817.38
#2023-07-13| 832.08
#2023-07-14| 856.99
#2023-07-17| 860.84
#2023-07-18| 859.43
#2023-07-19| 859.43
#2023-07-20| 856.22
#2023-07-21| 852.09
#2023-07-24| 848.90
#2023-07-25| 857.25
#2023-07-26| 858.95
#2023-07-27| 865.26
#2023-07-28| 858.45
#2023-07-31| 874.33
#2023-08-01| 871.54
#2023-08-02| 863.84
#2023-08-03| 860.66
#2023-08-04| 864.07
#2023-08-07| 861.24
#2023-08-08| 860.80
#2023-08-09| 866.17
#2023-08-10| 866.53
#2023-08-11| 863.40
#2023-08-14| 862.51
#2023-08-15| 866.90
#2023-08-16| 872.66
#2023-08-17| 868.46
#2023-08-18| 865.94
#2023-08-21| 864.13
#2023-08-22| 864.69
#2023-08-23| 861.81
#2023-08-24| 865.83
#2023-08-25| 867.42
#2023-08-28| 876.24
#2023-08-29| 884.34
#2023-08-30| 883.67
#2023-08-31| 883.67
#2023-09-01| 883.96
#2023-09-04| 878.79
#2023-09-05| 870.83
#2023-09-06| 878.64
#2023-09-07| 875.38
#2023-09-08| 874.08
#2023-09-11| 870.37
#2023-09-12| 865.63
#2023-09-13| 869.23
#2023-09-14| 875.43
#2023-09-15| 878.55
#2023-09-18| 877.42
#2023-09-19| 877.76
#2023-09-20| 885.91
#2023-09-21| 882.48
#2023-09-22| 885.73
#2023-09-25| 883.52
#2023-09-26| 882.01
#2023-09-27| 873.79
#2023-09-28| 873.79
#2023-09-29| 874.02
#2023-10-02| 867.45
#2023-10-03| 862.99
#2023-10-04| 856.43
#2023-10-05| 856.62
#2023-10-06| 859.32
#2023-10-09| 855.61
#2023-10-10| 859.57
#2023-10-11| 860.49
#2023-10-12| 868.88
#2023-10-13| 864.70
#2023-10-16| 862.66
#2023-10-17| 862.98
#2023-10-18| 855.81
#2023-10-19| 844.61
#2023-10-20| 842.05
#2023-10-23| 832.19
#2023-10-24| 837.92
#2023-10-25| 841.51
#2023-10-26| 839.81
#2023-10-27| 839.40
#2023-10-30| 835.89
#2023-10-31| 840.79
#2023-11-01| 831.66
#2023-11-02| 841.00
#2023-11-03| 848.89
#2023-11-06| 876.44
#2023-11-07| 870.45
#2023-11-08| 872.07
#2023-11-09| 867.99
#2023-11-10| 859.56
#2023-11-13| 859.56
#2023-11-14| 857.06
#2023-11-15| 871.28
#2023-11-16| 872.98
#2023-11-17| 873.49
#2023-11-20| 880.23
#2023-11-21| 885.50
#2023-11-22| 883.62
#2023-11-23| 884.89
#2023-11-24| 881.86
#2023-11-27| 877.41
#2023-11-28| 880.43
#2023-11-29| 877.92
#2023-11-30| 868.55
#2023-12-01| 865.65
#2023-12-04| 864.76
#2023-12-05| 865.78
#2023-12-06| 862.16
#2023-12-07| 854.26
#2023-12-08| 857.44
#2023-12-11| 858.54
#2023-12-12| 853.54
#2023-12-13| 860.09
#2023-12-14| 876.71
#2023-12-15| 878.38
#2023-12-18| 879.49
#2023-12-19| 880.61
#2023-12-20| 885.62
#2023-12-21| 888.11
#2023-12-22| 893.23
#2023-12-25| 893.23
#2023-12-26| 893.99
#2023-12-27| 895.80
#2023-12-28| 899.94
#2023-12-29| 900.97
#2024-01-01| 900.97
#2024-01-02| 899.42
#2024-01-03| 904.07
#2024-01-04| 907.88
#2024-01-05| 914.87
#2024-01-08| 920.12
#2024-01-09| 918.06
#2024-01-10| 913.61
#2024-01-11| 917.35
#2024-01-12| 918.60
#2024-01-15| 917.13
#2024-01-16| 909.99
#2024-01-17| 897.88
#2024-01-18| 889.78
#2024-01-19| 897.79
#2024-01-22| 904.60
#2024-01-23| 902.06
#2024-01-24| 907.05
#2024-01-25| 907.05
#2024-01-26| 912.44
#2024-01-29| 911.27
#2024-01-30| 910.10
#2024-01-31| 905.57
#2024-02-01| 905.57
#2024-02-02| 904.15
#2024-02-05| 898.21
#2024-02-06| 896.22
#2024-02-07| 893.20
#2024-02-08| 895.02
#2024-02-09| 896.87
#2024-02-12| 896.87
#2024-02-13| 903.98
#2024-02-14| 898.37
#2024-02-15| 900.55
#2024-02-16| 901.90
#2024-02-19| 899.77
#2024-02-20| 901.56
#2024-02-21| 897.81
#2024-02-22| 911.06
#2024-02-23| 909.31
#2024-02-26| 903.01
#2024-02-27| 905.94
#2024-02-28| 898.11
#2024-02-29| 899.68
#2024-03-01| 895.99
#2024-03-04| 900.80
#2024-03-05| 897.60
#2024-03-06| 891.14
#2024-03-07| 898.32
#2024-03-08| 903.87
#2024-03-11| 905.90
#2024-03-12| 910.02
#2024-03-13| 912.10
#2024-03-14| 912.81
#2024-03-15| 912.31
#2024-03-18| 913.31
#2024-03-19| 913.89
#2024-03-20| 920.83
#2024-03-21| 926.80
#2024-03-22| 925.76
#2024-03-25| 929.69
#2024-03-26| 938.49
#2024-03-27| 938.54
#2024-03-28| 938.54
#2024-03-29| 943.59
#2024-04-01| 943.15
#2024-04-02| 944.23
#2024-04-03| 942.83
#2024-04-04| 948.57
#2024-04-05| 947.52
#2024-04-08| 950.88
#2024-04-09| 950.97
#2024-04-10| 950.97
#2024-04-11| 950.97
#2024-04-12| 951.52
#2024-04-15| 934.63
#2024-04-16| 917.16
#2024-04-17| 925.37
#2024-04-18| 931.31
#2024-04-19| 924.18
#2024-04-22| 932.35
#2024-04-23| 938.88
#2024-04-24| 947.24
#2024-04-25| 944.82
#2024-04-26| 951.08
#2024-04-29| 964.68
#2024-04-30| 968.74
#2024-05-01| 968.74
#2024-05-02| 968.01
#2024-05-03| 981.36
#2024-05-06| 987.80
#2024-05-07| 994.75
#2024-05-08| 996.91
#2024-05-09| 996.79
#2024-05-10| 999.02
#2024-05-13|1007.62
#2024-05-14|1011.19
#2024-05-15|1047.16
#2024-05-16|1055.77
#2024-05-17|1068.24
#2024-05-20|1076.66
#2024-05-21|1069.69
#2024-05-22|1069.69
#2024-05-23|1076.18
#2024-05-24|1065.72
#2024-05-27|1070.38
#2024-05-28|1065.00
#2024-05-29|1058.24
#2024-05-30|1062.31
#2024-05-31|1053.47
#2024-06-03|1053.47
#2024-06-04|1058.27
#2024-06-05|1058.97
#2024-06-06|1068.86
#2024-06-07|1083.73
#2024-06-10|1078.01
#2024-06-11|1088.98
#2024-06-12|1094.62
#2024-06-13|1113.27
#2024-06-14|1098.68
#2024-06-17|1098.68
#2024-06-18|1099.09
#2024-06-19|1085.41
#2024-06-20|1082.66
#2024-06-21|1086.09
#2024-06-24|1065.79
#2024-06-25|1067.19
#2024-06-26|1069.52
#2024-06-27|1059.41
#2024-06-28|1069.65
#2024-07-01|1079.05
#2024-07-02|1083.36
#2024-07-03|1093.39
#2024-07-04|1098.12
#2024-07-05|1098.08
#2024-07-08|1098.08
#2024-07-09|1100.70
#2024-07-10|1105.38
#2024-07-11|1120.14
#2024-07-12|1120.96
#2024-07-15|1131.33
#2024-07-16|1125.47
#2024-07-17|1137.91
#2024-07-18|1135.97
#2024-07-19|1121.78
#2024-07-22|1115.16
#2024-07-23|1126.05
#2024-07-24|1115.27
#2024-07-25|1103.17
#2024-07-26|1108.05
#2024-07-29|1118.51
#2024-07-30|1112.78
#2024-07-31|1108.03
#2024-08-01|1114.33
#2024-08-02|1089.03
#2024-08-05|1017.87
#2024-08-06|1045.42
#2024-08-07|1063.53
#2024-08-08|1063.67
#2024-08-09|1095.81
#2024-08-12|1090.93
#2024-08-13|1084.60
#2024-08-14|1102.47
#2024-08-15|1085.22
#2024-08-16|1099.70
#2024-08-19|1118.76
#2024-08-20|1113.54
#2024-08-21|1113.73
#2024-08-22|1110.12
#2024-08-23|1094.69
#2024-08-26|1099.67
#2024-08-27|1094.17
#2024-08-28|1072.83
#2024-08-29|1066.09
#2024-08-30|1074.53
#2024-09-02|1075.97
#2024-09-03|1076.07
#2024-09-04|1069.45
#2024-09-05|1062.31
#2024-09-06|1048.97
#2024-09-09|1035.79
#2024-09-10|1043.59
#2024-09-11|1033.83
#2024-09-12|1046.72
#2024-09-13|1064.24
#2024-09-16|1064.24
#2024-09-17|1108.66
#2024-09-18|1108.97
#2024-09-19|1133.11
#2024-09-20|1147.68
#2024-09-23|1139.22
#2024-09-24|1153.33
#2024-09-25|1134.48
#2024-09-26|1128.84
#2024-09-27|1130.91
#2024-09-30|1134.05
#2024-10-01|1139.29
#2024-10-02|1119.03
#2024-10-03|1102.79
#2024-10-04|1099.23
#2024-10-07|1095.00
#2024-10-08|1096.78
#2024-10-09|1101.01
#2024-10-10|1103.84
#2024-10-11|1103.39
#2024-10-14|1098.26
#2024-10-15|1101.47
#2024-10-16|1108.67
#2024-10-17|1102.30
#2024-10-18|1109.79
#2024-10-21|1112.11
#2024-10-22|1106.35
#2024-10-23|1102.31
#2024-10-24|1096.27
#2024-10-25|1092.57
#2024-10-28|1081.52
#2024-10-29|1077.26
#2024-10-30|1070.45
#2024-10-31|1070.45
#2024-11-01|1078.55
#2024-11-04|1081.76
#2024-11-05|1086.97
#2024-11-06|1102.26
#2024-11-07|1094.17
#2024-11-08|1087.95
#2024-11-11|1074.49
#2024-11-12|1069.78
#2024-11-13|1071.41
#2024-11-14|1066.71
#2024-11-15|1068.34
#2024-11-18|1064.31
#2024-11-19|1071.67
#2024-11-20|1076.18
#2024-11-21|1073.45
#2024-11-22|1073.70
#2024-11-25|1087.97
#2024-11-26|1080.58
#2024-11-27|1085.93
#2024-11-28|1080.43
#2024-11-29|1080.39
#2024-12-02|1079.35
#2024-12-03|1087.46
#2024-12-04|1109.45
#2024-12-05|1119.97
#2024-12-06|1131.78
#2024-12-09|1126.93
#2024-12-10|1131.58
#2024-12-11|1126.32
#2024-12-12|1121.50
#2024-12-13|1130.20
#2024-12-16|1127.51
#2024-12-17|1117.88
#2024-12-18|1122.05
#2024-12-19|1113.89
#2024-12-20|1109.17
#2024-12-23|1111.85
#2024-12-24|1111.13
#2024-12-25|1111.13
#2024-12-26|1129.40
#2024-12-27|1139.91
#2024-12-30|1150.54
#2024-12-31|1149.75
#2025-01-01|1149.75
#2025-01-02|1145.41
#2025-01-03|1147.83
#2025-01-06|1144.90
#2025-01-07|1150.93
#2025-01-08|1129.61
#2025-01-09|1109.24
#2025-01-10|1111.57
#2025-01-13|1097.44
#2025-01-14|1092.88
#2025-01-15|1063.43
#2025-01-16|1070.98
#2025-01-17|1078.97
#2025-01-20|1090.70
#2025-01-21|1105.31
#2025-01-22|1107.80
#2025-01-23|1096.43
#2025-01-24|1106.32
#2025-01-27|1087.23
#2025-01-28|1077.45
#2025-01-29|1077.45
#2025-01-30|1077.45
#2025-01-31|1065.21
#2025-02-03|1065.57
#2025-02-04|1076.57
#2025-02-05|1093.76
#2025-02-06|1097.72
#2025-02-07|1100.43
#2025-02-10|1084.67
#2025-02-11|1084.67
#2025-02-12|1085.06
#2025-02-13|1084.56
#2025-02-14|1085.23
#2025-02-17|1078.14
#2025-02-18|1048.45
#2025-02-19|1034.12
#2025-02-20|1036.13
#2025-02-21|1044.86
#2025-02-24|1032.96
#2025-02-25|1002.54
#2025-02-26|1009.57
#2025-02-27|1018.25
#2025-02-28| 979.25
#2025-03-03| 983.92
#2025-03-04| 959.13
#2025-03-05| 973.69
#2025-03-06| 980.50
#2025-03-07| 972.37
#2025-03-10| 953.27
#2025-03-11| 937.19
#2025-03-12| 928.46
#2025-03-13| 948.96
#2025-03-14| 957.83
#2025-03-17| 970.58
#2025-03-18| 970.58
#2025-03-19| 972.46
#2025-03-20| 974.61
#2025-03-21| 972.69
#2025-03-24| 959.55
#2025-03-25| 972.27
#2025-03-26| 976.59
#2025-03-27| 984.10
#2025-03-28| 970.85
#2025-03-31| 970.85
#2025-04-01| 970.85
#2025-04-02| 959.49
#2025-04-03| 954.67
#2025-04-04| 937.48
#2025-04-07| 846.45
#2025-04-08| 851.67
#2025-04-09| 831.64
#2025-04-10| 892.46
#2025-04-11| 903.02
#2025-04-14| 924.20
#2025-04-15| 925.54
#2025-04-16| 916.70
#2025-04-17| 921.63
#2025-04-18| 930.36
#2025-04-21| 931.94
#2025-04-22| 919.62
#2025-04-23| 934.92
#2025-04-24| 940.34
#2025-04-25| 957.56
#2025-04-28| 966.15
#2025-04-29| 973.16
#2025-04-30| 976.06
#2025-05-01| 976.06
#2025-05-02|1011.98
#2025-05-05|1019.64
#2025-05-06|1009.37
#2025-05-07|1017.45
#2025-05-08|1013.95
#2025-05-09|1012.48
#2025-05-12|1012.48
#2025-05-13|1035.64
#2025-05-14|1054.81
#2025-05-15|1051.98
#2025-05-16|1042.13
#2025-05-19|1018.90
#2025-05-20|1021.06
#2025-05-21|1018.03
#2025-05-22|1013.31
#2025-05-23|1026.13
#2025-05-26|1023.91
#2025-05-27|1015.87
#2025-05-28|1024.25
#2025-05-29|1022.90
#2025-05-30|1012.47
#2025-06-02|1012.47
#2025-06-03|1010.09
#2025-06-04|1013.22
#2025-06-05|1025.95
#2025-06-06|1028.56
#2025-06-09|1032.74
#2025-06-10|1035.18
#2025-06-11|1040.73
#2025-06-12|1044.75
#2025-06-13|1027.14
#2025-06-16|1018.22
#2025-06-17|1016.03
#2025-06-18|1014.37
#2025-06-19|1004.75
#2025-06-20|1007.75
#2025-06-23| 993.56
#2025-06-24|1009.30
#2025-06-25|1019.60
#2025-06-26|1026.89
#2025-06-27|1026.89
#2025-06-30|1036.06
#2025-07-01|1050.10
#2025-07-02|1047.02
#2025-07-03|1062.46
#2025-07-04|1060.44
#2025-07-07|1043.68
#2025-07-08|1037.83
#2025-07-09|1039.28
#2025-07-10|1040.87
#2025-07-11|1047.90
#2025-07-14|1050.72
#2025-07-15|1046.05
#2025-07-16|1035.16
#2025-07-17|1034.43
#2025-07-18|1043.65
#2025-07-21|1042.99
#2025-07-22|1037.76
#2025-07-23|1044.43
#2025-07-24|1049.66
#2025-07-25|1044.23
#2025-07-28|1036.23
#2025-07-29|1033.77
#2025-07-30|1026.90
#2025-07-31|1029.87
#2025-08-01|1034.90
#2025-08-04|1036.58
#2025-08-05|1042.39
#2025-08-06|1032.90
#2025-08-07|1027.64
#2025-08-08|1020.51
#2025-08-11|1028.27
#2025-08-12|1028.64
#2025-08-13|1046.45
#2025-08-14|1040.81
#2025-08-15|1037.25
#2025-08-18|1036.46
#2025-08-19|1033.01
#2025-08-20|1026.35
#2025-08-21|1022.72
#2025-08-22|1026.83
#2025-08-25|1038.02
#2025-08-26|1026.29
#2025-08-27|1026.21
#2025-08-28|1028.60
#2025-08-29|1019.35
#2025-09-01|1019.35
#2025-09-02|1009.96
#2025-09-03|1022.03
#2025-09-04|1020.59
#2025-09-05|1020.59
#2025-09-08|1023.15
#2025-09-09|1026.37
#2025-09-10|1018.27
#2025-09-11|1022.48
#2025-09-12|1033.28
#2025-09-15|1033.28
#2025-09-16|1033.28
#2025-09-17|1044.73
#2025-09-18|1046.35
#2025-09-19|1047.85
#2025-09-22|1049.78
#2025-09-23|1054.53
#2025-09-24|1058.04
#2025-09-25|1056.73
#2025-09-26|1053.03
#2025-09-29|1049.15
#2025-09-30|1046.80
#2025-10-01|1056.90
#2025-10-02|1075.02
#2025-10-03|1075.44
#2025-10-06|1067.90
#2025-10-07|1064.01
#2025-10-08|1063.59
#2025-10-09|1083.96
#2025-10-10|1076.77
#2025-10-13|1071.49
#2025-10-14|1058.16
#2025-10-15|1063.81
#2025-10-16|1071.91
#2025-10-17|1056.90
#2025-10-20|1056.90
#2025-10-21|1067.71
#2025-10-22|1064.49
#2025-10-23|1066.34
#2025-10-24|1071.10
#2025-10-27|1080.70
#2025-10-28|1077.11
#2025-10-29|1077.97
#2025-10-30|1070.29
#2025-10-31|1072.21
#2025-11-03|1065.31
#2025-11-04|1054.32
#2025-11-05|1056.36
#2025-11-06|1061.17
#2025-11-07|1060.85
#2025-11-10|1066.88
#2025-11-11|1068.34
#2025-11-12|1068.10
#2025-11-13|1070.07
#2025-11-14|1061.93
#2025-11-17|1060.17
#2025-11-18|1044.70
#2025-11-19|1048.28
#2025-11-20|1053.57
#2025-11-21|1047.60
#2025-11-24|1054.11
#2025-11-25|1058.01
#2025-11-26|1054.38
#2025-11-27|1055.74
#2025-11-28|1047.00
#2025-12-01|1037.72
#2025-12-02|1040.36
#2025-12-03|1048.37
#2025-12-04|1052.09
#2025-12-05|1050.48
#2025-12-08|1046.15
#2025-12-09|1046.52
#2025-12-10|1050.02
#2025-12-11|1049.30
#2025-12-12|1061.91
#2025-12-15|1059.29
#2025-12-16|1050.88
#2025-12-17|1057.34
#2025-12-18|1060.31
#2025-12-19|1068.31
#2025-12-22|1066.83
#2025-12-23|1073.84
#2025-12-24|1076.31
#2025-12-25|1076.31
#2025-12-26|1071.47
#2025-12-29|1068.74
#2025-12-30|1074.25
#2025-12-31|1068.88
#2026-01-01|1068.88
#2026-01-02|1070.52
#2026-01-05|1076.01
#2026-01-06|1088.93
#2026-01-07|1083.13
#2026-01-08|1092.04
#2026-01-09|1100.44
#2026-01-12|1104.69
#2026-01-13|1103.49
#2026-01-14|1116.29
#2026-01-15|1117.05
#2026-01-16|1120.28
#2026-01-19|1109.86
#2026-01-20|1102.29
#2026-01-21|1112.97
#2026-01-22|1121.98