Table Data - NASDAQ Malaysia Small Cap Total Return Index
| Title | NASDAQ Malaysia Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMYSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQMYSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 134.52 |
| 2001-04-02 | 131.23 |
| 2001-04-03 | 127.78 |
| 2001-04-04 | 124.86 |
| 2001-04-05 | 126.03 |
| 2001-04-06 | 125.38 |
| 2001-04-09 | 120.04 |
| 2001-04-10 | 120.18 |
| 2001-04-11 | 122.98 |
| 2001-04-12 | 122.49 |
| 2001-04-13 | . |
| 2001-04-16 | 125.60 |
| 2001-04-17 | 124.45 |
| 2001-04-18 | 124.84 |
| 2001-04-19 | 127.45 |
| 2001-04-20 | 131.57 |
| 2001-04-23 | 130.35 |
| 2001-04-24 | 128.25 |
| 2001-04-25 | 129.25 |
| 2001-04-26 | 130.00 |
| 2001-04-27 | 132.56 |
| 2001-04-30 | 134.35 |
| 2001-05-01 | 134.35 |
| 2001-05-02 | 145.86 |
| 2001-05-03 | 141.40 |
| 2001-05-04 | 135.35 |
| 2001-05-07 | 135.35 |
| 2001-05-08 | 132.97 |
| 2001-05-09 | 134.57 |
| 2001-05-10 | 134.92 |
| 2001-05-11 | 135.16 |
| 2001-05-14 | 133.84 |
| 2001-05-15 | 134.09 |
| 2001-05-16 | 135.06 |
| 2001-05-17 | 136.12 |
| 2001-05-18 | 134.51 |
| 2001-05-21 | 134.68 |
| 2001-05-22 | 136.74 |
| 2001-05-23 | 138.65 |
| 2001-05-24 | 141.66 |
| 2001-05-25 | 138.92 |
| 2001-05-28 | . |
| 2001-05-29 | 139.83 |
| 2001-05-30 | 139.41 |
| 2001-05-31 | 139.59 |
| 2001-06-01 | 139.04 |
| 2001-06-04 | 139.04 |
| 2001-06-05 | 137.80 |
| 2001-06-06 | 137.22 |
| 2001-06-07 | 138.76 |
| 2001-06-08 | 141.08 |
| 2001-06-11 | 143.76 |
| 2001-06-12 | 143.23 |
| 2001-06-13 | 142.40 |
| 2001-06-14 | 142.38 |
| 2001-06-15 | 140.10 |
| 2001-06-18 | 139.05 |
| 2001-06-19 | 139.67 |
| 2001-06-20 | 138.41 |
| 2001-06-21 | 138.72 |
| 2001-06-22 | 140.23 |
| 2001-06-25 | 142.09 |
| 2001-06-26 | 141.59 |
| 2001-06-27 | 140.45 |
| 2001-06-28 | 139.66 |
| 2001-06-29 | 141.41 |
| 2001-07-02 | 139.41 |
| 2001-07-03 | 140.70 |
| 2001-07-04 | . |
| 2001-07-05 | 149.67 |
| 2001-07-06 | 148.75 |
| 2001-07-09 | 145.79 |
| 2001-07-10 | 147.10 |
| 2001-07-11 | 146.23 |
| 2001-07-12 | 146.19 |
| 2001-07-13 | 148.67 |
| 2001-07-16 | 151.12 |
| 2001-07-17 | 155.17 |
| 2001-07-18 | 161.42 |
| 2001-07-19 | 164.60 |
| 2001-07-20 | 165.34 |
| 2001-07-23 | 161.34 |
| 2001-07-24 | 163.19 |
| 2001-07-25 | 166.14 |
| 2001-07-26 | 168.22 |
| 2001-07-27 | 169.80 |
| 2001-07-30 | 173.03 |
| 2001-07-31 | 172.05 |
| 2001-08-01 | 177.62 |
| 2001-08-02 | 180.12 |
| 2001-08-03 | 177.99 |
| 2001-08-06 | 174.00 |
| 2001-08-07 | 174.67 |
| 2001-08-08 | 175.21 |
| 2001-08-09 | 172.81 |
| 2001-08-10 | 171.25 |
| 2001-08-13 | 168.96 |
| 2001-08-14 | 176.03 |
| 2001-08-15 | 173.39 |
| 2001-08-16 | 172.71 |
| 2001-08-17 | 173.53 |
| 2001-08-20 | 172.51 |
| 2001-08-21 | 173.81 |
| 2001-08-22 | 175.34 |
| 2001-08-23 | 178.71 |
| 2001-08-24 | 182.96 |
| 2001-08-27 | 186.51 |
| 2001-08-28 | 184.33 |
| 2001-08-29 | 183.35 |
| 2001-08-30 | 183.78 |
| 2001-08-31 | 183.78 |
| 2001-09-03 | . |
| 2001-09-04 | 184.60 |
| 2001-09-05 | 184.89 |
| 2001-09-06 | 186.43 |
| 2001-09-07 | 191.95 |
| 2001-09-10 | 191.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.56 |
| 2001-09-18 | 154.56 |
| 2001-09-19 | 163.35 |
| 2001-09-20 | 159.78 |
| 2001-09-21 | 153.97 |
| 2001-09-24 | 156.80 |
| 2001-09-25 | 157.08 |
| 2001-09-26 | 158.05 |
| 2001-09-27 | 159.80 |
| 2001-09-28 | 162.97 |
| 2001-10-01 | 161.45 |
| 2001-10-02 | 164.17 |
| 2001-10-03 | 167.60 |
| 2001-10-04 | 168.61 |
| 2001-10-05 | 165.93 |
| 2001-10-08 | 161.96 |
| 2001-10-09 | 165.78 |
| 2001-10-10 | 161.92 |
| 2001-10-11 | 164.74 |
| 2001-10-12 | 166.82 |
| 2001-10-15 | 168.34 |
| 2001-10-16 | 167.32 |
| 2001-10-17 | 170.01 |
| 2001-10-18 | 168.15 |
| 2001-10-19 | 167.99 |
| 2001-10-22 | 165.36 |
| 2001-10-23 | 166.94 |
| 2001-10-24 | 168.04 |
| 2001-10-25 | 167.34 |
| 2001-10-26 | 167.98 |
| 2001-10-29 | 166.22 |
| 2001-10-30 | 164.66 |
| 2001-10-31 | 164.80 |
| 2001-11-01 | 166.20 |
| 2001-11-02 | 166.18 |
| 2001-11-05 | 165.64 |
| 2001-11-06 | 164.39 |
| 2001-11-07 | 164.56 |
| 2001-11-08 | 167.10 |
| 2001-11-09 | 166.14 |
| 2001-11-12 | 169.14 |
| 2001-11-13 | 170.66 |
| 2001-11-14 | 170.66 |
| 2001-11-15 | 178.15 |
| 2001-11-16 | 179.93 |
| 2001-11-19 | 180.73 |
| 2001-11-20 | 178.47 |
| 2001-11-21 | 179.76 |
| 2001-11-22 | . |
| 2001-11-23 | 182.82 |
| 2001-11-26 | 183.62 |
| 2001-11-27 | 183.17 |
| 2001-11-28 | 183.33 |
| 2001-11-29 | 181.26 |
| 2001-11-30 | 178.13 |
| 2001-12-03 | 177.12 |
| 2001-12-04 | 181.13 |
| 2001-12-05 | 185.38 |
| 2001-12-06 | 188.89 |
| 2001-12-07 | 189.37 |
| 2001-12-10 | 193.20 |
| 2001-12-11 | 192.55 |
| 2001-12-12 | 191.00 |
| 2001-12-13 | 186.23 |
| 2001-12-14 | 189.39 |
| 2001-12-17 | 189.39 |
| 2001-12-18 | 189.39 |
| 2001-12-19 | 189.39 |
| 2001-12-20 | 188.46 |
| 2001-12-21 | 186.73 |
| 2001-12-24 | 186.89 |
| 2001-12-25 | . |
| 2001-12-26 | 189.87 |
| 2001-12-27 | 190.38 |
| 2001-12-28 | 191.65 |
| 2001-12-31 | 192.33 |
| 2002-01-01 | . |
| 2002-01-02 | 191.80 |
| 2002-01-03 | 196.22 |
| 2002-01-04 | 204.43 |
| 2002-01-07 | 207.01 |
| 2002-01-08 | 205.19 |
| 2002-01-09 | 206.51 |
| 2002-01-10 | 208.57 |
| 2002-01-11 | 206.23 |
| 2002-01-14 | 203.18 |
| 2002-01-15 | 200.17 |
| 2002-01-16 | 200.93 |
| 2002-01-17 | 200.13 |
| 2002-01-18 | 201.41 |
| 2002-01-21 | . |
| 2002-01-22 | 198.11 |
| 2002-01-23 | 197.83 |
| 2002-01-24 | 197.55 |
| 2002-01-25 | 202.27 |
| 2002-01-28 | 207.67 |
| 2002-01-29 | 208.18 |
| 2002-01-30 | 207.29 |
| 2002-01-31 | 210.71 |
| 2002-02-01 | 210.71 |
| 2002-02-04 | 208.89 |
| 2002-02-05 | 206.18 |
| 2002-02-06 | 206.55 |
| 2002-02-07 | 203.16 |
| 2002-02-08 | 203.17 |
| 2002-02-11 | 203.17 |
| 2002-02-12 | 203.17 |
| 2002-02-13 | 203.17 |
| 2002-02-14 | 204.54 |
| 2002-02-15 | 205.29 |
| 2002-02-18 | . |
| 2002-02-19 | 206.69 |
| 2002-02-20 | 206.23 |
| 2002-02-21 | 204.53 |
| 2002-02-22 | 199.94 |
| 2002-02-25 | 195.97 |
| 2002-02-26 | 196.25 |
| 2002-02-27 | 198.68 |
| 2002-02-28 | 200.62 |
| 2002-03-01 | 203.84 |
| 2002-03-04 | 205.32 |
| 2002-03-05 | 209.88 |
| 2002-03-06 | 211.30 |
| 2002-03-07 | 210.55 |
| 2002-03-08 | 214.68 |
| 2002-03-11 | 219.18 |
| 2002-03-12 | 218.30 |
| 2002-03-13 | 215.44 |
| 2002-03-14 | 213.97 |
| 2002-03-15 | 213.97 |
| 2002-03-18 | 216.00 |
| 2002-03-19 | 218.25 |
| 2002-03-20 | 220.92 |
| 2002-03-21 | 222.96 |
| 2002-03-22 | 223.97 |
| 2002-03-25 | 221.25 |
| 2002-03-26 | 224.98 |
| 2002-03-27 | 227.08 |
| 2002-03-28 | 232.13 |
| 2002-03-29 | . |
| 2002-04-01 | 230.96 |
| 2002-04-02 | 228.85 |
| 2002-04-03 | 229.49 |
| 2002-04-04 | 232.40 |
| 2002-04-05 | 236.66 |
| 2002-04-08 | 244.19 |
| 2002-04-09 | 247.33 |
| 2002-04-10 | 249.03 |
| 2002-04-11 | 247.82 |
| 2002-04-12 | 248.99 |
| 2002-04-15 | 253.23 |
| 2002-04-16 | 253.68 |
| 2002-04-17 | 257.78 |
| 2002-04-18 | 256.37 |
| 2002-04-19 | 260.78 |
| 2002-04-22 | 260.88 |
| 2002-04-23 | 257.51 |
| 2002-04-24 | 254.50 |
| 2002-04-25 | 254.50 |
| 2002-04-26 | 253.90 |
| 2002-04-29 | 249.50 |
| 2002-04-30 | 251.83 |
| 2002-05-01 | 251.83 |
| 2002-05-02 | 251.74 |
| 2002-05-03 | 252.04 |
| 2002-05-06 | 252.39 |
| 2002-05-07 | 250.46 |
| 2002-05-08 | 253.44 |
| 2002-05-09 | 253.94 |
| 2002-05-10 | 252.45 |
| 2002-05-13 | 251.44 |
| 2002-05-14 | 250.68 |
| 2002-05-15 | 251.49 |
| 2002-05-16 | 251.20 |
| 2002-05-17 | 252.88 |
| 2002-05-20 | 251.67 |
| 2002-05-21 | 248.98 |
| 2002-05-22 | 244.50 |
| 2002-05-23 | 242.72 |
| 2002-05-24 | 243.76 |
| 2002-05-27 | . |
| 2002-05-28 | 240.06 |
| 2002-05-29 | 240.57 |
| 2002-05-30 | 239.27 |
| 2002-05-31 | 238.33 |
| 2002-06-03 | 237.45 |
| 2002-06-04 | 238.19 |
| 2002-06-05 | 239.46 |
| 2002-06-06 | 241.35 |
| 2002-06-07 | 241.58 |
| 2002-06-10 | 241.64 |
| 2002-06-11 | 242.10 |
| 2002-06-12 | 242.14 |
| 2002-06-13 | 241.85 |
| 2002-06-14 | 241.04 |
| 2002-06-17 | 240.05 |
| 2002-06-18 | 240.28 |
| 2002-06-19 | 237.55 |
| 2002-06-20 | 237.38 |
| 2002-06-21 | 235.57 |
| 2002-06-24 | 228.14 |
| 2002-06-25 | 227.21 |
| 2002-06-26 | 220.46 |
| 2002-06-27 | 222.98 |
| 2002-06-28 | 229.37 |
| 2002-07-01 | 227.04 |
| 2002-07-02 | 232.16 |
| 2002-07-03 | 232.57 |
| 2002-07-04 | . |
| 2002-07-05 | 237.17 |
| 2002-07-08 | 235.92 |
| 2002-07-09 | 237.75 |
| 2002-07-10 | 237.42 |
| 2002-07-11 | 235.46 |
| 2002-07-12 | 237.21 |
| 2002-07-15 | 237.12 |
| 2002-07-16 | 234.84 |
| 2002-07-17 | 232.11 |
| 2002-07-18 | 232.90 |
| 2002-07-19 | 230.76 |
| 2002-07-22 | 226.40 |
| 2002-07-23 | 229.90 |
| 2002-07-24 | 227.28 |
| 2002-07-25 | 226.81 |
| 2002-07-26 | 224.64 |
| 2002-07-29 | 224.98 |
| 2002-07-30 | 225.06 |
| 2002-07-31 | 225.86 |
| 2002-08-01 | 225.26 |
| 2002-08-02 | 224.30 |
| 2002-08-05 | 223.20 |
| 2002-08-06 | 222.53 |
| 2002-08-07 | 223.08 |
| 2002-08-08 | 223.34 |
| 2002-08-09 | 224.75 |
| 2002-08-12 | 223.37 |
| 2002-08-13 | 225.60 |
| 2002-08-14 | 225.17 |
| 2002-08-15 | 226.51 |
| 2002-08-16 | 226.18 |
| 2002-08-19 | 226.35 |
| 2002-08-20 | 226.31 |
| 2002-08-21 | 225.54 |
| 2002-08-22 | 224.82 |
| 2002-08-23 | 224.75 |
| 2002-08-26 | 224.73 |
| 2002-08-27 | 224.96 |
| 2002-08-28 | 224.67 |
| 2002-08-29 | 222.78 |
| 2002-08-30 | 221.84 |
| 2002-09-02 | . |
| 2002-09-03 | 220.60 |
| 2002-09-04 | 219.24 |
| 2002-09-05 | 217.82 |
| 2002-09-06 | 215.05 |
| 2002-09-09 | 210.64 |
| 2002-09-10 | 213.71 |
| 2002-09-11 | 213.96 |
| 2002-09-12 | 216.27 |
| 2002-09-13 | 213.89 |
| 2002-09-16 | 211.92 |
| 2002-09-17 | 213.70 |
| 2002-09-18 | 210.68 |
| 2002-09-19 | 209.44 |
| 2002-09-20 | 208.81 |
| 2002-09-23 | 206.43 |
| 2002-09-24 | 203.06 |
| 2002-09-25 | 197.27 |
| 2002-09-26 | 197.53 |
| 2002-09-27 | 199.96 |
| 2002-09-30 | 197.01 |
| 2002-10-01 | 197.70 |
| 2002-10-02 | 196.52 |
| 2002-10-03 | 194.10 |
| 2002-10-04 | 193.44 |
| 2002-10-07 | 189.60 |
| 2002-10-08 | 189.02 |
| 2002-10-09 | 187.55 |
| 2002-10-10 | 184.34 |
| 2002-10-11 | 185.13 |
| 2002-10-14 | 180.72 |
| 2002-10-15 | 182.37 |
| 2002-10-16 | 186.02 |
| 2002-10-17 | 187.55 |
| 2002-10-18 | 197.77 |
| 2002-10-21 | 196.68 |
| 2002-10-22 | 197.23 |
| 2002-10-23 | 197.33 |
| 2002-10-24 | 200.27 |
| 2002-10-25 | 199.04 |
| 2002-10-28 | 204.44 |
| 2002-10-29 | 203.47 |
| 2002-10-30 | 200.38 |
| 2002-10-31 | 201.73 |
| 2002-11-01 | 201.18 |
| 2002-11-04 | 201.18 |
| 2002-11-05 | 201.77 |
| 2002-11-06 | 203.54 |
| 2002-11-07 | 201.75 |
| 2002-11-08 | 201.76 |
| 2002-11-11 | 198.66 |
| 2002-11-12 | 198.33 |
| 2002-11-13 | 196.79 |
| 2002-11-14 | 198.08 |
| 2002-11-15 | 199.51 |
| 2002-11-18 | 198.17 |
| 2002-11-19 | 196.33 |
| 2002-11-20 | 195.12 |
| 2002-11-21 | 195.88 |
| 2002-11-22 | 198.09 |
| 2002-11-25 | 198.90 |
| 2002-11-26 | 199.11 |
| 2002-11-27 | 196.51 |
| 2002-11-28 | . |
| 2002-11-29 | 197.01 |
| 2002-12-02 | 194.82 |
| 2002-12-03 | 192.23 |
| 2002-12-04 | 192.56 |
| 2002-12-05 | 192.56 |
| 2002-12-06 | 192.56 |
| 2002-12-09 | 197.17 |
| 2002-12-10 | 195.61 |
| 2002-12-11 | 195.41 |
| 2002-12-12 | 193.20 |
| 2002-12-13 | 193.70 |
| 2002-12-16 | 191.98 |
| 2002-12-17 | 193.32 |
| 2002-12-18 | 193.16 |
| 2002-12-19 | 192.55 |
| 2002-12-20 | 192.15 |
| 2002-12-23 | 191.35 |
| 2002-12-24 | 190.83 |
| 2002-12-25 | . |
| 2002-12-26 | 190.70 |
| 2002-12-27 | 192.35 |
| 2002-12-30 | 192.23 |
| 2002-12-31 | 193.60 |
| 2003-01-01 | . |
| 2003-01-02 | 189.44 |
| 2003-01-03 | 189.31 |
| 2003-01-06 | 188.58 |
| 2003-01-07 | 189.39 |
| 2003-01-08 | 188.69 |
| 2003-01-09 | 190.03 |
| 2003-01-10 | 194.25 |
| 2003-01-13 | 202.33 |
| 2003-01-14 | 201.97 |
| 2003-01-15 | 206.70 |
| 2003-01-16 | 206.34 |
| 2003-01-17 | 206.33 |
| 2003-01-20 | . |
| 2003-01-21 | 212.64 |
| 2003-01-22 | 211.43 |
| 2003-01-23 | 208.25 |
| 2003-01-24 | 203.71 |
| 2003-01-27 | 198.05 |
| 2003-01-28 | 202.82 |
| 2003-01-29 | 199.24 |
| 2003-01-30 | 199.69 |
| 2003-01-31 | 199.69 |
| 2003-02-03 | 199.69 |
| 2003-02-04 | 199.69 |
| 2003-02-05 | 199.00 |
| 2003-02-06 | 197.41 |
| 2003-02-07 | 195.03 |
| 2003-02-10 | 191.12 |
| 2003-02-11 | 193.00 |
| 2003-02-12 | 193.00 |
| 2003-02-13 | 190.89 |
| 2003-02-14 | 190.89 |
| 2003-02-17 | . |
| 2003-02-18 | 193.60 |
| 2003-02-19 | 194.41 |
| 2003-02-20 | 192.88 |
| 2003-02-21 | 192.06 |
| 2003-02-24 | 189.86 |
| 2003-02-25 | 188.48 |
| 2003-02-26 | 188.00 |
| 2003-02-27 | 186.25 |
| 2003-02-28 | 185.28 |
| 2003-03-03 | 186.22 |
| 2003-03-04 | 186.22 |
| 2003-03-05 | 182.27 |
| 2003-03-06 | 181.04 |
| 2003-03-07 | 178.76 |
| 2003-03-10 | 174.50 |
| 2003-03-11 | 173.53 |
| 2003-03-12 | 176.94 |
| 2003-03-13 | 176.33 |
| 2003-03-14 | 178.58 |
| 2003-03-17 | 176.31 |
| 2003-03-18 | 181.57 |
| 2003-03-19 | 182.32 |
| 2003-03-20 | 188.47 |
| 2003-03-21 | 187.85 |
| 2003-03-24 | 188.22 |
| 2003-03-25 | 185.83 |
| 2003-03-26 | 188.05 |
| 2003-03-27 | 187.25 |
| 2003-03-28 | 186.74 |
| 2003-03-31 | 184.79 |
| 2003-04-01 | 185.24 |
| 2003-04-02 | 185.51 |
| 2003-04-03 | 185.31 |
| 2003-04-04 | 185.83 |
| 2003-04-07 | 190.71 |
| 2003-04-08 | 189.85 |
| 2003-04-09 | 187.74 |
| 2003-04-10 | 186.00 |
| 2003-04-11 | 187.56 |
| 2003-04-14 | 185.90 |
| 2003-04-15 | 187.91 |
| 2003-04-16 | 189.11 |
| 2003-04-17 | 188.57 |
| 2003-04-18 | . |
| 2003-04-21 | 190.27 |
| 2003-04-22 | 188.90 |
| 2003-04-23 | 188.45 |
| 2003-04-24 | 184.76 |
| 2003-04-25 | 185.47 |
| 2003-04-28 | 183.80 |
| 2003-04-29 | 186.38 |
| 2003-04-30 | 187.69 |
| 2003-05-01 | 187.69 |
| 2003-05-02 | 185.72 |
| 2003-05-05 | 186.72 |
| 2003-05-06 | 185.53 |
| 2003-05-07 | 186.06 |
| 2003-05-08 | 186.64 |
| 2003-05-09 | 187.13 |
| 2003-05-12 | 189.07 |
| 2003-05-13 | 190.78 |
| 2003-05-14 | 190.78 |
| 2003-05-15 | 190.78 |
| 2003-05-16 | 193.17 |
| 2003-05-19 | 192.83 |
| 2003-05-20 | 193.36 |
| 2003-05-21 | 193.10 |
| 2003-05-22 | 194.96 |
| 2003-05-23 | 199.85 |
| 2003-05-26 | . |
| 2003-05-27 | 201.36 |
| 2003-05-28 | 208.29 |
| 2003-05-29 | 208.18 |
| 2003-05-30 | 209.91 |
| 2003-06-02 | 210.08 |
| 2003-06-03 | 210.96 |
| 2003-06-04 | 210.71 |
| 2003-06-05 | 217.09 |
| 2003-06-06 | 217.07 |
| 2003-06-09 | 222.27 |
| 2003-06-10 | 220.72 |
| 2003-06-11 | 228.24 |
| 2003-06-12 | 229.48 |
| 2003-06-13 | 230.13 |
| 2003-06-16 | 226.64 |
| 2003-06-17 | 228.17 |
| 2003-06-18 | 225.01 |
| 2003-06-19 | 225.68 |
| 2003-06-20 | 224.95 |
| 2003-06-23 | 223.36 |
| 2003-06-24 | 221.01 |
| 2003-06-25 | 222.00 |
| 2003-06-26 | 221.53 |
| 2003-06-27 | 228.16 |
| 2003-06-30 | 227.06 |
| 2003-07-01 | 229.09 |
| 2003-07-02 | 232.68 |
| 2003-07-03 | 241.87 |
| 2003-07-04 | . |
| 2003-07-07 | 245.19 |
| 2003-07-08 | 244.76 |
| 2003-07-09 | 244.80 |
| 2003-07-10 | 245.43 |
| 2003-07-11 | 244.72 |
| 2003-07-14 | 248.93 |
| 2003-07-15 | 247.59 |
| 2003-07-16 | 247.32 |
| 2003-07-17 | 242.17 |
| 2003-07-18 | 243.36 |
| 2003-07-21 | 244.14 |
| 2003-07-22 | 241.66 |
| 2003-07-23 | 238.91 |
| 2003-07-24 | 239.73 |
| 2003-07-25 | 239.03 |
| 2003-07-28 | 238.30 |
| 2003-07-29 | 238.84 |
| 2003-07-30 | 244.08 |
| 2003-07-31 | 242.80 |
| 2003-08-01 | 244.98 |
| 2003-08-04 | 245.83 |
| 2003-08-05 | 242.40 |
| 2003-08-06 | 241.99 |
| 2003-08-07 | 238.92 |
| 2003-08-08 | 239.03 |
| 2003-08-11 | 241.10 |
| 2003-08-12 | 240.11 |
| 2003-08-13 | 240.83 |
| 2003-08-14 | 243.58 |
| 2003-08-15 | 243.23 |
| 2003-08-18 | 242.52 |
| 2003-08-19 | 243.96 |
| 2003-08-20 | 243.23 |
| 2003-08-21 | 246.28 |
| 2003-08-22 | 246.94 |
| 2003-08-25 | 246.93 |
| 2003-08-26 | 246.02 |
| 2003-08-27 | 246.47 |
| 2003-08-28 | 246.59 |
| 2003-08-29 | 244.34 |
| 2003-09-01 | . |
| 2003-09-02 | 242.09 |
| 2003-09-03 | 242.28 |
| 2003-09-04 | 244.05 |
| 2003-09-05 | 243.45 |
| 2003-09-08 | 239.22 |
| 2003-09-09 | 236.08 |
| 2003-09-10 | 233.77 |
| 2003-09-11 | 236.26 |
| 2003-09-12 | 235.53 |
| 2003-09-15 | 234.72 |
| 2003-09-16 | 237.85 |
| 2003-09-17 | 240.84 |
| 2003-09-18 | 239.87 |
| 2003-09-19 | 241.04 |
| 2003-09-22 | 239.05 |
| 2003-09-23 | 234.24 |
| 2003-09-24 | 238.20 |
| 2003-09-25 | 236.84 |
| 2003-09-26 | 238.03 |
| 2003-09-29 | 233.64 |
| 2003-09-30 | 232.79 |
| 2003-10-01 | 237.63 |
| 2003-10-02 | 237.51 |
| 2003-10-03 | 238.54 |
| 2003-10-06 | 239.39 |
| 2003-10-07 | 240.38 |
| 2003-10-08 | 244.22 |
| 2003-10-09 | 249.26 |
| 2003-10-10 | 251.27 |
| 2003-10-13 | 249.80 |
| 2003-10-14 | 247.94 |
| 2003-10-15 | 250.24 |
| 2003-10-16 | 251.85 |
| 2003-10-17 | 250.43 |
| 2003-10-20 | 249.35 |
| 2003-10-21 | 251.38 |
| 2003-10-22 | 256.03 |
| 2003-10-23 | 257.04 |
| 2003-10-24 | 257.04 |
| 2003-10-27 | 256.48 |
| 2003-10-28 | 258.06 |
| 2003-10-29 | 259.39 |
| 2003-10-30 | 258.12 |
| 2003-10-31 | 258.18 |
| 2003-11-03 | 258.95 |
| 2003-11-04 | 263.37 |
| 2003-11-05 | 264.82 |
| 2003-11-06 | 263.18 |
| 2003-11-07 | 265.18 |
| 2003-11-10 | 264.23 |
| 2003-11-11 | 261.62 |
| 2003-11-12 | 260.46 |
| 2003-11-13 | 260.22 |
| 2003-11-14 | 257.68 |
| 2003-11-17 | 251.91 |
| 2003-11-18 | 251.38 |
| 2003-11-19 | 245.32 |
| 2003-11-20 | 246.37 |
| 2003-11-21 | 248.13 |
| 2003-11-24 | 248.13 |
| 2003-11-25 | 248.13 |
| 2003-11-26 | 248.13 |
| 2003-11-27 | . |
| 2003-11-28 | 251.51 |
| 2003-12-01 | 257.13 |
| 2003-12-02 | 258.45 |
| 2003-12-03 | 257.72 |
| 2003-12-04 | 257.32 |
| 2003-12-05 | 257.62 |
| 2003-12-08 | 254.54 |
| 2003-12-09 | 255.90 |
| 2003-12-10 | 255.43 |
| 2003-12-11 | 252.73 |
| 2003-12-12 | 252.19 |
| 2003-12-15 | 251.70 |
| 2003-12-16 | 249.42 |
| 2003-12-17 | 246.58 |
| 2003-12-18 | 243.38 |
| 2003-12-19 | 244.37 |
| 2003-12-22 | 246.34 |
| 2003-12-23 | 248.30 |
| 2003-12-24 | 246.12 |
| 2003-12-25 | . |
| 2003-12-26 | 247.10 |
| 2003-12-29 | 252.95 |
| 2003-12-30 | 254.09 |
| 2003-12-31 | 254.32 |
| 2004-01-01 | . |
| 2004-01-02 | 253.06 |
| 2004-01-05 | 254.27 |
| 2004-01-06 | 254.24 |
| 2004-01-07 | 256.85 |
| 2004-01-08 | 259.52 |
| 2004-01-09 | 264.18 |
| 2004-01-12 | 264.99 |
| 2004-01-13 | 262.09 |
| 2004-01-14 | 261.57 |
| 2004-01-15 | 260.29 |
| 2004-01-16 | 261.58 |
| 2004-01-19 | . |
| 2004-01-20 | 266.33 |
| 2004-01-21 | 266.33 |
| 2004-01-22 | 266.33 |
| 2004-01-23 | 266.33 |
| 2004-01-26 | 266.02 |
| 2004-01-27 | 264.45 |
| 2004-01-28 | 263.00 |
| 2004-01-29 | 263.27 |
| 2004-01-30 | 263.61 |
| 2004-02-02 | 263.61 |
| 2004-02-03 | 263.61 |
| 2004-02-04 | 258.30 |
| 2004-02-05 | 258.31 |
| 2004-02-06 | 260.04 |
| 2004-02-09 | 259.79 |
| 2004-02-10 | 259.35 |
| 2004-02-11 | 261.82 |
| 2004-02-12 | 263.06 |
| 2004-02-13 | 262.85 |
| 2004-02-16 | . |
| 2004-02-17 | 266.38 |
| 2004-02-18 | 268.54 |
| 2004-02-19 | 271.32 |
| 2004-02-20 | 271.03 |
| 2004-02-23 | 271.03 |
| 2004-02-24 | 276.13 |
| 2004-02-25 | 275.15 |
| 2004-02-26 | 279.38 |
| 2004-02-27 | 276.73 |
| 2004-03-01 | 275.26 |
| 2004-03-02 | 277.51 |
| 2004-03-03 | 272.84 |
| 2004-03-04 | 273.55 |
| 2004-03-05 | 274.86 |
| 2004-03-08 | 274.44 |
| 2004-03-09 | 274.73 |
| 2004-03-10 | 274.30 |
| 2004-03-11 | 275.99 |
| 2004-03-12 | 275.50 |
| 2004-03-15 | 276.73 |
| 2004-03-16 | 275.73 |
| 2004-03-17 | 278.61 |
| 2004-03-18 | 278.78 |
| 2004-03-19 | 280.54 |
| 2004-03-22 | 279.34 |
| 2004-03-23 | 276.08 |
| 2004-03-24 | 275.52 |
| 2004-03-25 | 272.75 |
| 2004-03-26 | 273.48 |
| 2004-03-29 | 270.88 |
| 2004-03-30 | 269.27 |
| 2004-03-31 | 267.14 |
| 2004-04-01 | 267.40 |
| 2004-04-02 | 268.61 |
| 2004-04-05 | 271.85 |
| 2004-04-06 | 271.10 |
| 2004-04-07 | 269.94 |
| 2004-04-08 | 269.98 |
| 2004-04-09 | . |
| 2004-04-12 | 269.88 |
| 2004-04-13 | 269.04 |
| 2004-04-14 | 266.39 |
| 2004-04-15 | 262.76 |
| 2004-04-16 | 262.42 |
| 2004-04-19 | 260.51 |
| 2004-04-20 | 261.27 |
| 2004-04-21 | 261.58 |
| 2004-04-22 | 263.52 |
| 2004-04-23 | 265.44 |
| 2004-04-26 | 264.30 |
| 2004-04-27 | 263.95 |
| 2004-04-28 | 263.09 |
| 2004-04-29 | 259.50 |
| 2004-04-30 | 257.71 |
| 2004-05-03 | 257.71 |
| 2004-05-04 | 257.71 |
| 2004-05-05 | 259.12 |
| 2004-05-06 | 259.11 |
| 2004-05-07 | 255.95 |
| 2004-05-10 | 249.95 |
| 2004-05-11 | 247.40 |
| 2004-05-12 | 249.91 |
| 2004-05-13 | 242.39 |
| 2004-05-14 | 240.28 |
| 2004-05-17 | 230.96 |
| 2004-05-18 | 230.48 |
| 2004-05-19 | 237.86 |
| 2004-05-20 | 234.37 |
| 2004-05-21 | 236.38 |
| 2004-05-24 | 238.15 |
| 2004-05-25 | 239.41 |
| 2004-05-26 | 240.24 |
| 2004-05-27 | 242.14 |
| 2004-05-28 | 242.80 |
| 2004-05-31 | . |
| 2004-06-01 | 241.22 |
| 2004-06-02 | 239.80 |
| 2004-06-03 | 236.70 |
| 2004-06-04 | 237.27 |
| 2004-06-07 | 241.21 |
| 2004-06-08 | 240.74 |
| 2004-06-09 | 240.01 |
| 2004-06-10 | 240.59 |
| 2004-06-11 | . |
| 2004-06-14 | 239.43 |
| 2004-06-15 | 238.48 |
| 2004-06-16 | 239.58 |
| 2004-06-17 | 240.62 |
| 2004-06-18 | 240.32 |
| 2004-06-21 | 239.05 |
| 2004-06-22 | 237.57 |
| 2004-06-23 | 237.50 |
| 2004-06-24 | 238.91 |
| 2004-06-25 | 238.59 |
| 2004-06-28 | 238.48 |
| 2004-06-29 | 239.58 |
| 2004-06-30 | 238.80 |
| 2004-07-01 | 240.86 |
| 2004-07-02 | 242.33 |
| 2004-07-05 | . |
| 2004-07-06 | 250.02 |
| 2004-07-07 | 251.28 |
| 2004-07-08 | 249.10 |
| 2004-07-09 | 248.13 |
| 2004-07-12 | 247.73 |
| 2004-07-13 | 247.30 |
| 2004-07-14 | 245.94 |
| 2004-07-15 | 244.58 |
| 2004-07-16 | 246.25 |
| 2004-07-19 | 246.42 |
| 2004-07-20 | 245.55 |
| 2004-07-21 | 246.45 |
| 2004-07-22 | 245.91 |
| 2004-07-23 | 246.21 |
| 2004-07-26 | 245.29 |
| 2004-07-27 | 244.53 |
| 2004-07-28 | 245.39 |
| 2004-07-29 | 244.41 |
| 2004-07-30 | 244.22 |
| 2004-08-02 | 241.97 |
| 2004-08-03 | 241.27 |
| 2004-08-04 | 240.41 |
| 2004-08-05 | 239.86 |
| 2004-08-06 | 238.51 |
| 2004-08-09 | 236.60 |
| 2004-08-10 | 236.37 |
| 2004-08-11 | 236.69 |
| 2004-08-12 | 236.17 |
| 2004-08-13 | 235.36 |
| 2004-08-16 | 232.79 |
| 2004-08-17 | 232.51 |
| 2004-08-18 | 231.43 |
| 2004-08-19 | 232.33 |
| 2004-08-20 | 231.78 |
| 2004-08-23 | 231.73 |
| 2004-08-24 | 231.44 |
| 2004-08-25 | 231.23 |
| 2004-08-26 | 232.96 |
| 2004-08-27 | 233.14 |
| 2004-08-30 | 234.64 |
| 2004-08-31 | 234.64 |
| 2004-09-01 | 233.95 |
| 2004-09-02 | 236.74 |
| 2004-09-03 | 236.38 |
| 2004-09-06 | . |
| 2004-09-07 | 236.65 |
| 2004-09-08 | 239.96 |
| 2004-09-09 | 238.65 |
| 2004-09-10 | 239.12 |
| 2004-09-13 | 241.98 |
| 2004-09-14 | 242.43 |
| 2004-09-15 | 241.13 |
| 2004-09-16 | 241.94 |
| 2004-09-17 | 242.91 |
| 2004-09-20 | 244.53 |
| 2004-09-21 | 244.12 |
| 2004-09-22 | 241.56 |
| 2004-09-23 | 241.16 |
| 2004-09-24 | 241.07 |
| 2004-09-27 | 239.13 |
| 2004-09-28 | 239.24 |
| 2004-09-29 | 239.54 |
| 2004-09-30 | 241.41 |
| 2004-10-01 | 241.88 |
| 2004-10-04 | 246.63 |
| 2004-10-05 | 246.84 |
| 2004-10-06 | 247.18 |
| 2004-10-07 | 247.09 |
| 2004-10-08 | 247.71 |
| 2004-10-11 | 246.27 |
| 2004-10-12 | 245.84 |
| 2004-10-13 | 245.21 |
| 2004-10-14 | 244.18 |
| 2004-10-15 | 243.49 |
| 2004-10-18 | 243.27 |
| 2004-10-19 | 244.52 |
| 2004-10-20 | 245.46 |
| 2004-10-21 | 244.14 |
| 2004-10-22 | 244.73 |
| 2004-10-25 | 242.39 |
| 2004-10-26 | 243.45 |
| 2004-10-27 | 244.03 |
| 2004-10-28 | 245.75 |
| 2004-10-29 | 246.60 |
| 2004-11-01 | 248.21 |
| 2004-11-02 | 251.67 |
| 2004-11-03 | 252.98 |
| 2004-11-04 | 253.08 |
| 2004-11-05 | 252.26 |
| 2004-11-08 | 252.01 |
| 2004-11-09 | 253.46 |
| 2004-11-10 | 255.56 |
| 2004-11-11 | 255.56 |
| 2004-11-12 | 255.56 |
| 2004-11-15 | 255.56 |
| 2004-11-16 | 255.56 |
| 2004-11-17 | 259.35 |
| 2004-11-18 | 258.94 |
| 2004-11-19 | 258.52 |
| 2004-11-22 | 257.55 |
| 2004-11-23 | 261.68 |
| 2004-11-24 | 262.67 |
| 2004-11-25 | . |
| 2004-11-26 | 262.72 |
| 2004-11-29 | 264.17 |
| 2004-11-30 | 266.04 |
| 2004-12-01 | 265.22 |
| 2004-12-02 | 267.45 |
| 2004-12-03 | 267.89 |
| 2004-12-06 | 267.25 |
| 2004-12-07 | 263.74 |
| 2004-12-08 | 261.19 |
| 2004-12-09 | 258.94 |
| 2004-12-10 | 257.56 |
| 2004-12-13 | 257.72 |
| 2004-12-14 | 258.94 |
| 2004-12-15 | 262.28 |
| 2004-12-16 | 262.55 |
| 2004-12-17 | 263.10 |
| 2004-12-20 | 264.58 |
| 2004-12-21 | 264.20 |
| 2004-12-22 | 263.54 |
| 2004-12-23 | 264.51 |
| 2004-12-24 | . |
| 2004-12-27 | 263.94 |
| 2004-12-28 | 264.44 |
| 2004-12-29 | 265.59 |
| 2004-12-30 | 267.07 |
| 2004-12-31 | 265.54 |
| 2005-01-03 | 264.10 |
| 2005-01-04 | 264.73 |
| 2005-01-05 | 265.35 |
| 2005-01-06 | 267.35 |
| 2005-01-07 | 269.54 |
| 2005-01-10 | 271.55 |
| 2005-01-11 | 274.97 |
| 2005-01-12 | 273.81 |
| 2005-01-13 | 272.89 |
| 2005-01-14 | 271.53 |
| 2005-01-17 | . |
| 2005-01-18 | 272.34 |
| 2005-01-19 | 271.24 |
| 2005-01-20 | 270.06 |
| 2005-01-21 | 270.06 |
| 2005-01-24 | 269.07 |
| 2005-01-25 | 267.43 |
| 2005-01-26 | 267.41 |
| 2005-01-27 | 264.96 |
#2005-01-28| 264.28
#2005-01-31| 264.76
#2005-02-01| 264.76
#2005-02-02| 264.21
#2005-02-03| 266.77
#2005-02-04| 265.26
#2005-02-07| 266.44
#2005-02-08| 267.25
#2005-02-09| 267.25
#2005-02-10| 267.25
#2005-02-11| 267.25
#2005-02-14| 268.16
#2005-02-15| 268.13
#2005-02-16| 269.56
#2005-02-17| 268.72
#2005-02-18| 268.02
#2005-02-21| .
#2005-02-22| 265.65
#2005-02-23| 263.90
#2005-02-24| 265.90
#2005-02-25| 266.08
#2005-02-28| 266.23
#2005-03-01| 263.20
#2005-03-02| 261.59
#2005-03-03| 261.68
#2005-03-04| 260.91
#2005-03-07| 261.68
#2005-03-08| 263.14
#2005-03-09| 265.12
#2005-03-10| 264.22
#2005-03-11| 265.82
#2005-03-14| 266.81
#2005-03-15| 265.62
#2005-03-16| 265.89
#2005-03-17| 265.72
#2005-03-18| 262.88
#2005-03-21| 261.18
#2005-03-22| 259.45
#2005-03-23| 258.49
#2005-03-24| 258.73
#2005-03-25| .
#2005-03-28| 257.53
#2005-03-29| 256.62
#2005-03-30| 255.41
#2005-03-31| 253.11
#2005-04-01| 253.36
#2005-04-04| 251.48
#2005-04-05| 251.73
#2005-04-06| 250.57
#2005-04-07| 250.93
#2005-04-08| 252.55
#2005-04-11| 253.37
#2005-04-12| 253.39
#2005-04-13| 253.85
#2005-04-14| 254.11
#2005-04-15| 253.58
#2005-04-18| 251.03
#2005-04-19| 250.97
#2005-04-20| 251.35
#2005-04-21| 251.35
#2005-04-22| 252.06
#2005-04-25| 251.22
#2005-04-26| 250.87
#2005-04-27| 250.37
#2005-04-28| 250.32
#2005-04-29| 251.90
#2005-05-02| 251.90
#2005-05-03| 254.73
#2005-05-04| 257.53
#2005-05-05| 257.29
#2005-05-06| 256.83
#2005-05-09| 256.23
#2005-05-10| 254.49
#2005-05-11| 252.85
#2005-05-12| 251.31
#2005-05-13| 251.31
#2005-05-16| 249.50
#2005-05-17| 249.47
#2005-05-18| 248.57
#2005-05-19| 248.65
#2005-05-20| 248.49
#2005-05-23| 248.49
#2005-05-24| 248.67
#2005-05-25| 245.03
#2005-05-26| 243.60
#2005-05-27| 243.72
#2005-05-30| .
#2005-05-31| 240.63
#2005-06-01| 239.42
#2005-06-02| 237.99
#2005-06-03| 241.50
#2005-06-06| 243.30
#2005-06-07| 244.38
#2005-06-08| 245.95
#2005-06-09| 245.92
#2005-06-10| 248.76
#2005-06-13| 250.47
#2005-06-14| 249.51
#2005-06-15| 251.29
#2005-06-16| 251.84
#2005-06-17| 251.26
#2005-06-20| 251.03
#2005-06-21| 250.61
#2005-06-22| 253.48
#2005-06-23| 252.60
#2005-06-24| 252.24
#2005-06-27| 249.94
#2005-06-28| 248.32
#2005-06-29| 248.02
#2005-06-30| 248.63
#2005-07-01| 249.12
#2005-07-04| .
#2005-07-05| 248.33
#2005-07-06| 249.88
#2005-07-07| 250.00
#2005-07-08| 249.53
#2005-07-11| 251.80
#2005-07-12| 253.21
#2005-07-13| 252.52
#2005-07-14| 254.47
#2005-07-15| 254.48
#2005-07-18| 253.99
#2005-07-19| 254.52
#2005-07-20| 256.16
#2005-07-21| 255.73
#2005-07-22| 258.89
#2005-07-25| 262.65
#2005-07-26| 261.94
#2005-07-27| 260.78
#2005-07-28| 261.87
#2005-07-29| 263.91
#2005-08-01| 263.44
#2005-08-02| 264.35
#2005-08-03| 267.87
#2005-08-04| 266.13
#2005-08-05| 265.17
#2005-08-08| 266.47
#2005-08-09| 265.07
#2005-08-10| 263.34
#2005-08-11| 262.12
#2005-08-12| 263.02
#2005-08-15| 261.18
#2005-08-16| 260.09
#2005-08-17| 259.72
#2005-08-18| 258.28
#2005-08-19| 258.90
#2005-08-22| 258.22
#2005-08-23| 259.09
#2005-08-24| 259.04
#2005-08-25| 258.17
#2005-08-26| 257.76
#2005-08-29| 255.06
#2005-08-30| 255.22
#2005-08-31| 255.22
#2005-09-01| 254.29
#2005-09-02| 254.97
#2005-09-05| .
#2005-09-06| 255.16
#2005-09-07| 257.00
#2005-09-08| 256.11
#2005-09-09| 255.47
#2005-09-12| 256.27
#2005-09-13| 256.03
#2005-09-14| 256.39
#2005-09-15| 257.06
#2005-09-16| 258.15
#2005-09-19| 258.57
#2005-09-20| 258.94
#2005-09-21| 259.77
#2005-09-22| 260.11
#2005-09-23| 259.27
#2005-09-26| 258.95
#2005-09-27| 259.68
#2005-09-28| 259.08
#2005-09-29| 258.77
#2005-09-30| 259.42
#2005-10-03| 258.80
#2005-10-04| 259.09
#2005-10-05| 260.01
#2005-10-06| 258.97
#2005-10-07| 258.45
#2005-10-10| 259.43
#2005-10-11| 259.76
#2005-10-12| 259.03
#2005-10-13| 258.20
#2005-10-14| 258.16
#2005-10-17| 256.89
#2005-10-18| 256.74
#2005-10-19| 254.09
#2005-10-20| 252.68
#2005-10-21| 252.25
#2005-10-24| 250.44
#2005-10-25| 250.40
#2005-10-26| 250.13
#2005-10-27| 250.01
#2005-10-28| 249.64
#2005-10-31| 251.43
#2005-11-01| 251.43
#2005-11-02| 253.84
#2005-11-03| 253.84
#2005-11-04| 253.84
#2005-11-07| 254.33
#2005-11-08| 253.99
#2005-11-09| 253.07
#2005-11-10| 251.98
#2005-11-11| 250.05
#2005-11-14| 247.84
#2005-11-15| 247.14
#2005-11-16| 247.78
#2005-11-17| 247.32
#2005-11-18| 248.29
#2005-11-21| 249.50
#2005-11-22| 248.10
#2005-11-23| 246.32
#2005-11-24| .
#2005-11-25| 245.85
#2005-11-28| 243.98
#2005-11-29| 244.16
#2005-11-30| 242.77
#2005-12-01| 240.37
#2005-12-02| 240.09
#2005-12-05| 239.92
#2005-12-06| 240.33
#2005-12-07| 242.69
#2005-12-08| 243.26
#2005-12-09| 243.83
#2005-12-12| 242.96
#2005-12-13| 243.48
#2005-12-14| 242.16
#2005-12-15| 241.87
#2005-12-16| 242.47
#2005-12-19| 241.88
#2005-12-20| 242.51
#2005-12-21| 242.46
#2005-12-22| 242.94
#2005-12-23| 242.60
#2005-12-26| .
#2005-12-27| 242.39
#2005-12-28| 243.26
#2005-12-29| 242.82
#2005-12-30| 243.84
#2006-01-02| .
#2006-01-03| 242.85
#2006-01-04| 245.47
#2006-01-05| 251.21
#2006-01-06| 252.86
#2006-01-09| 254.95
#2006-01-10| 254.95
#2006-01-11| 255.19
#2006-01-12| 255.54
#2006-01-13| 254.41
#2006-01-16| .
#2006-01-17| 252.36
#2006-01-18| 249.48
#2006-01-19| 252.25
#2006-01-20| 252.93
#2006-01-23| 251.33
#2006-01-24| 253.17
#2006-01-25| 254.50
#2006-01-26| 255.68
#2006-01-27| 256.40
#2006-01-30| 256.40
#2006-01-31| 256.40
#2006-02-01| 256.40
#2006-02-02| 256.40
#2006-02-03| 260.77
#2006-02-06| 262.24
#2006-02-07| 261.97
#2006-02-08| 262.30
#2006-02-09| 262.36
#2006-02-10| 262.90
#2006-02-13| 263.70
#2006-02-14| 263.83
#2006-02-15| 263.44
#2006-02-16| 262.94
#2006-02-17| 262.52
#2006-02-20| .
#2006-02-21| 260.93
#2006-02-22| 261.24
#2006-02-23| 261.72
#2006-02-24| 262.13
#2006-02-27| 262.68
#2006-02-28| 262.82
#2006-03-01| 261.35
#2006-03-02| 262.48
#2006-03-03| 264.85
#2006-03-06| 263.11
#2006-03-07| 261.44
#2006-03-08| 260.13
#2006-03-09| 262.29
#2006-03-10| 262.39
#2006-03-13| 263.38
#2006-03-14| 264.64
#2006-03-15| 265.29
#2006-03-16| 266.91
#2006-03-17| 266.78
#2006-03-20| 267.79
#2006-03-21| 268.21
#2006-03-22| 268.38
#2006-03-23| 268.91
#2006-03-24| 271.35
#2006-03-27| 271.79
#2006-03-28| 273.07
#2006-03-29| 273.88
#2006-03-30| 273.37
#2006-03-31| 274.12
#2006-04-03| 274.63
#2006-04-04| 277.33
#2006-04-05| 280.83
#2006-04-06| 281.62
#2006-04-07| 282.52
#2006-04-10| 284.43
#2006-04-11| 284.39
#2006-04-12| 284.48
#2006-04-13| 283.49
#2006-04-14| .
#2006-04-17| 282.56
#2006-04-18| 283.19
#2006-04-19| 286.66
#2006-04-20| 288.96
#2006-04-21| 290.49
#2006-04-24| 292.97
#2006-04-25| 296.10
#2006-04-26| 299.54
#2006-04-27| 300.20
#2006-04-28| 302.06
#2006-05-01| 302.05
#2006-05-02| 306.05
#2006-05-03| 307.21
#2006-05-04| 308.47
#2006-05-05| 313.42
#2006-05-08| 324.29
#2006-05-09| 323.26
#2006-05-10| 323.47
#2006-05-11| 325.41
#2006-05-12| 325.87
#2006-05-15| 315.89
#2006-05-16| 311.88
#2006-05-17| 315.04
#2006-05-18| 307.15
#2006-05-19| 305.58
#2006-05-22| 295.65
#2006-05-23| 299.40
#2006-05-24| 298.57
#2006-05-25| 296.93
#2006-05-26| 300.88
#2006-05-29| .
#2006-05-30| 299.33
#2006-05-31| 296.13
#2006-06-01| 296.16
#2006-06-02| 297.34
#2006-06-05| 297.71
#2006-06-06| 294.02
#2006-06-07| 291.33
#2006-06-08| 283.94
#2006-06-09| 283.33
#2006-06-12| 282.20
#2006-06-13| 274.85
#2006-06-14| 272.94
#2006-06-15| 273.35
#2006-06-16| 280.48
#2006-06-19| 277.79
#2006-06-20| 279.69
#2006-06-21| 283.39
#2006-06-22| 286.23
#2006-06-23| 283.81
#2006-06-26| 283.11
#2006-06-27| 284.59
#2006-06-28| 284.58
#2006-06-29| 285.70
#2006-06-30| 288.81
#2006-07-03| 293.26
#2006-07-04| .
#2006-07-05| 295.88
#2006-07-06| 292.96
#2006-07-07| 297.73
#2006-07-10| 298.96
#2006-07-11| 298.51
#2006-07-12| 300.21
#2006-07-13| 298.53
#2006-07-14| 289.38
#2006-07-17| 284.74
#2006-07-18| 288.93
#2006-07-19| 288.37
#2006-07-20| 290.72
#2006-07-21| 291.06
#2006-07-24| 288.41
#2006-07-25| 291.46
#2006-07-26| 293.49
#2006-07-27| 295.04
#2006-07-28| 295.55
#2006-07-31| 296.50
#2006-08-01| 294.64
#2006-08-02| 293.80
#2006-08-03| 292.89
#2006-08-04| 293.84
#2006-08-07| 294.32
#2006-08-08| 294.28
#2006-08-09| 293.66
#2006-08-10| 295.12
#2006-08-11| 295.47
#2006-08-14| 295.10
#2006-08-15| 293.92
#2006-08-16| 293.36
#2006-08-17| 294.09
#2006-08-18| 294.95
#2006-08-21| 296.07
#2006-08-22| 297.16
#2006-08-23| 296.88
#2006-08-24| 296.04
#2006-08-25| 298.25
#2006-08-28| 297.09
#2006-08-29| 298.51
#2006-08-30| 299.31
#2006-08-31| 299.28
#2006-09-01| 302.04
#2006-09-04| .
#2006-09-05| 303.84
#2006-09-06| 301.45
#2006-09-07| 300.60
#2006-09-08| 299.32
#2006-09-11| 297.91
#2006-09-12| 297.41
#2006-09-13| 298.82
#2006-09-14| 300.45
#2006-09-15| 301.68
#2006-09-18| 303.00
#2006-09-19| 300.06
#2006-09-20| 299.04
#2006-09-21| 301.37
#2006-09-22| 300.44
#2006-09-25| 300.85
#2006-09-26| 300.86
#2006-09-27| 302.10
#2006-09-28| 302.20
#2006-09-29| 301.66
#2006-10-02| 301.59
#2006-10-03| 302.11
#2006-10-04| 300.11
#2006-10-05| 301.45
#2006-10-06| 301.58
#2006-10-09| 300.39
#2006-10-10| 301.11
#2006-10-11| 301.98
#2006-10-12| 304.36
#2006-10-13| 306.68
#2006-10-16| 306.79
#2006-10-17| 305.97
#2006-10-18| 306.55
#2006-10-19| 306.13
#2006-10-20| 308.11
#2006-10-23| 308.10
#2006-10-24| 308.15
#2006-10-25| 308.00
#2006-10-26| 310.82
#2006-10-27| 315.26
#2006-10-30| 315.97
#2006-10-31| 316.39
#2006-11-01| 318.79
#2006-11-02| 319.81
#2006-11-03| 320.60
#2006-11-06| 319.29
#2006-11-07| 324.27
#2006-11-08| 327.90
#2006-11-09| 331.78
#2006-11-10| 332.07
#2006-11-13| 332.77
#2006-11-14| 336.00
#2006-11-15| 335.50
#2006-11-16| 339.81
#2006-11-17| 341.07
#2006-11-20| 337.63
#2006-11-21| 341.26
#2006-11-22| 344.44
#2006-11-23| .
#2006-11-24| 347.93
#2006-11-27| 350.55
#2006-11-28| 345.61
#2006-11-29| 348.57
#2006-11-30| 355.79
#2006-12-01| 360.65
#2006-12-04| 360.45
#2006-12-05| 367.27
#2006-12-06| 368.37
#2006-12-07| 367.02
#2006-12-08| 367.29
#2006-12-11| 365.49
#2006-12-12| 360.97
#2006-12-13| 358.55
#2006-12-14| 359.33
#2006-12-15| 365.41
#2006-12-18| 361.90
#2006-12-19| 353.31
#2006-12-20| 360.87
#2006-12-21| 362.04
#2006-12-22| 365.50
#2006-12-25| .
#2006-12-26| 365.63
#2006-12-27| 368.98
#2006-12-28| 371.94
#2006-12-29| 377.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 386.68
#2007-01-04| 385.56
#2007-01-05| 386.45
#2007-01-08| 384.87
#2007-01-09| 388.18
#2007-01-10| 385.11
#2007-01-11| 383.24
#2007-01-12| 390.58
#2007-01-15| .
#2007-01-16| 395.80
#2007-01-17| 397.24
#2007-01-18| 402.85
#2007-01-19| 404.12
#2007-01-22| 410.83
#2007-01-23| 413.69
#2007-01-24| 416.74
#2007-01-25| 416.67
#2007-01-26| 416.37
#2007-01-29| 419.37
#2007-01-30| 419.17
#2007-01-31| 422.22
#2007-02-01| 422.28
#2007-02-02| 427.12
#2007-02-05| 431.91
#2007-02-06| 437.71
#2007-02-07| 442.56
#2007-02-08| 450.48
#2007-02-09| 449.29
#2007-02-12| 446.57
#2007-02-13| 451.79
#2007-02-14| 465.77
#2007-02-15| 469.44
#2007-02-16| 475.34
#2007-02-19| .
#2007-02-20| 475.37
#2007-02-21| 488.07
#2007-02-22| 486.45
#2007-02-23| 487.15
#2007-02-26| 485.97
#2007-02-27| 458.92
#2007-02-28| 443.95
#2007-03-01| 433.10
#2007-03-02| 427.42
#2007-03-05| 391.55
#2007-03-06| 407.77
#2007-03-07| 418.40
#2007-03-08| 438.53
#2007-03-09| 439.99
#2007-03-12| 448.76
#2007-03-13| 442.44
#2007-03-14| 427.44
#2007-03-15| 433.77
#2007-03-16| 436.38
#2007-03-19| 443.31
#2007-03-20| 449.34
#2007-03-21| 456.07
#2007-03-22| 466.79
#2007-03-23| 475.45
#2007-03-26| 479.04
#2007-03-27| 478.31
#2007-03-28| 469.88
#2007-03-29| 476.16
#2007-03-30| 484.50
#2007-04-02| 485.59
#2007-04-03| 494.33
#2007-04-04| 500.08
#2007-04-05| 502.69
#2007-04-06| .
#2007-04-09| 514.65
#2007-04-10| 519.63
#2007-04-11| 522.90
#2007-04-12| 525.95
#2007-04-13| 525.17
#2007-04-16| 530.66
#2007-04-17| 534.03
#2007-04-18| 532.60
#2007-04-19| 521.54
#2007-04-20| 531.97
#2007-04-23| 535.47
#2007-04-24| 535.52
#2007-04-25| 537.27
#2007-04-26| 537.18
#2007-04-27| 539.30
#2007-04-30| 539.83
#2007-05-01| 539.86
#2007-05-02| 539.92
#2007-05-03| 546.22
#2007-05-04| 549.52
#2007-05-07| 552.30
#2007-05-08| 546.76
#2007-05-09| 545.22
#2007-05-10| 547.68
#2007-05-11| 544.92
#2007-05-14| 544.98
#2007-05-15| 537.16
#2007-05-16| 543.04
#2007-05-17| 544.96
#2007-05-18| 545.79
#2007-05-21| 543.62
#2007-05-22| 550.06
#2007-05-23| 547.68
#2007-05-24| 540.81
#2007-05-25| 537.57
#2007-05-28| .
#2007-05-29| 538.79
#2007-05-30| 532.93
#2007-05-31| 537.59
#2007-06-01| 544.72
#2007-06-04| 550.47
#2007-06-05| 553.34
#2007-06-06| 552.76
#2007-06-07| 552.32
#2007-06-08| 544.22
#2007-06-11| 545.55
#2007-06-12| 550.69
#2007-06-13| 545.42
#2007-06-14| 548.80
#2007-06-15| 551.30
#2007-06-18| 559.38
#2007-06-19| 559.17
#2007-06-20| 565.89
#2007-06-21| 565.47
#2007-06-22| 569.30
#2007-06-25| 563.66
#2007-06-26| 560.35
#2007-06-27| 552.42
#2007-06-28| 553.20
#2007-06-29| 558.95
#2007-07-02| 561.80
#2007-07-03| 566.39
#2007-07-04| .
#2007-07-05| 570.83
#2007-07-06| 572.38
#2007-07-09| 578.60
#2007-07-10| 579.01
#2007-07-11| 573.86
#2007-07-12| 576.60
#2007-07-13| 581.51
#2007-07-16| 582.06
#2007-07-17| 583.27
#2007-07-18| 580.47
#2007-07-19| 586.97
#2007-07-20| 601.32
#2007-07-23| 608.19
#2007-07-24| 622.78
#2007-07-25| 618.15
#2007-07-26| 612.45
#2007-07-27| 597.42
#2007-07-30| 601.53
#2007-07-31| 608.58
#2007-08-01| 582.74
#2007-08-02| 578.58
#2007-08-03| 581.65
#2007-08-06| 557.58
#2007-08-07| 551.53
#2007-08-08| 566.25
#2007-08-09| 565.71
#2007-08-10| 552.57
#2007-08-13| 552.70
#2007-08-14| 552.01
#2007-08-15| 529.82
#2007-08-16| 496.03
#2007-08-17| 482.84
#2007-08-20| 514.31
#2007-08-21| 504.64
#2007-08-22| 524.21
#2007-08-23| 540.97
#2007-08-24| 541.89
#2007-08-27| 546.39
#2007-08-28| 542.58
#2007-08-29| 534.58
#2007-08-30| 540.60
#2007-08-31| 540.97
#2007-09-03| .
#2007-09-04| 546.43
#2007-09-05| 553.47
#2007-09-06| 557.03
#2007-09-07| 556.18
#2007-09-10| 547.08
#2007-09-11| 544.38
#2007-09-12| 545.68
#2007-09-13| 544.62
#2007-09-14| 545.38
#2007-09-17| 535.71
#2007-09-18| 540.63
#2007-09-19| 552.30
#2007-09-20| 553.29
#2007-09-21| 555.13
#2007-09-24| 560.88
#2007-09-25| 557.22
#2007-09-26| 562.76
#2007-09-27| 572.78
#2007-09-28| 577.70
#2007-10-01| 584.73
#2007-10-02| 590.50
#2007-10-03| 586.92
#2007-10-04| 591.07
#2007-10-05| 595.59
#2007-10-08| 593.93
#2007-10-09| 593.38
#2007-10-10| 600.84
#2007-10-11| 604.91
#2007-10-12| 604.99
#2007-10-15| 605.20
#2007-10-16| 599.21
#2007-10-17| 600.67
#2007-10-18| 602.32
#2007-10-19| 597.11
#2007-10-22| 582.07
#2007-10-23| 588.84
#2007-10-24| 587.72
#2007-10-25| 595.60
#2007-10-26| 606.09
#2007-10-29| 617.49
#2007-10-30| 616.78
#2007-10-31| 618.30
#2007-11-01| 620.14
#2007-11-02| 612.04
#2007-11-05| 599.77
#2007-11-06| 606.85
#2007-11-07| 615.26
#2007-11-08| 615.27
#2007-11-09| 614.06
#2007-11-12| 601.78
#2007-11-13| 602.79
#2007-11-14| 605.45
#2007-11-15| 597.36
#2007-11-16| 592.75
#2007-11-19| 589.90
#2007-11-20| 589.46
#2007-11-21| 576.45
#2007-11-22| .
#2007-11-23| 575.24
#2007-11-26| 579.37
#2007-11-27| 573.36
#2007-11-28| 569.36
#2007-11-29| 579.11
#2007-11-30| 575.10
#2007-12-03| 578.80
#2007-12-04| 584.43
#2007-12-05| 589.88
#2007-12-06| 594.83
#2007-12-07| 596.14
#2007-12-10| 594.94
#2007-12-11| 598.31
#2007-12-12| 593.58
#2007-12-13| 591.44
#2007-12-14| 590.19
#2007-12-17| 578.83
#2007-12-18| 574.30
#2007-12-19| 574.37
#2007-12-20| 574.46
#2007-12-21| 577.86
#2007-12-24| 585.36
#2007-12-25| .
#2007-12-26| 590.02
#2007-12-27| 597.02
#2007-12-28| 604.43
#2007-12-31| 610.49
#2008-01-01| .
#2008-01-02| 608.75
#2008-01-03| 609.37
#2008-01-04| 619.06
#2008-01-07| 618.55
#2008-01-08| 632.35
#2008-01-09| 635.58
#2008-01-10| 635.10
#2008-01-11| 643.13
#2008-01-14| 639.93
#2008-01-15| 634.01
#2008-01-16| 613.78
#2008-01-17| 616.46
#2008-01-18| 609.45
#2008-01-21| .
#2008-01-22| 560.99
#2008-01-23| 562.92
#2008-01-24| 574.46
#2008-01-25| 589.40
#2008-01-28| 578.77
#2008-01-29| 582.26
#2008-01-30| 579.12
#2008-01-31| 583.99
#2008-02-01| 584.08
#2008-02-04| 593.38
#2008-02-05| 596.55
#2008-02-06| 592.06
#2008-02-07| 592.00
#2008-02-08| 592.17
#2008-02-11| 586.86
#2008-02-12| 591.75
#2008-02-13| 587.02
#2008-02-14| 589.00
#2008-02-15| 590.23
#2008-02-18| .
#2008-02-19| 583.74
#2008-02-20| 575.48
#2008-02-21| 569.42
#2008-02-22| 560.76
#2008-02-25| 557.78
#2008-02-26| 562.07
#2008-02-27| 565.63
#2008-02-28| 562.10
#2008-02-29| 566.90
#2008-03-03| 556.32
#2008-03-04| 552.95
#2008-03-05| 542.64
#2008-03-06| 549.71
#2008-03-07| 549.84
#2008-03-10| 495.83
#2008-03-11| 510.52
#2008-03-12| 521.32
#2008-03-13| 512.70
#2008-03-14| 509.16
#2008-03-17| 492.26
#2008-03-18| 500.28
#2008-03-19| 496.07
#2008-03-20| 496.00
#2008-03-21| .
#2008-03-24| 496.66
#2008-03-25| 510.30
#2008-03-26| 517.85
#2008-03-27| 522.37
#2008-03-28| 527.54
#2008-03-31| 523.21
#2008-04-01| 522.93
#2008-04-02| 520.26
#2008-04-03| 515.47
#2008-04-04| 515.46
#2008-04-07| 515.52
#2008-04-08| 517.12
#2008-04-09| 520.76
#2008-04-10| 532.75
#2008-04-11| 532.64
#2008-04-14| 526.88
#2008-04-15| 531.08
#2008-04-16| 536.61
#2008-04-17| 542.19
#2008-04-18| 545.78
#2008-04-21| 555.14
#2008-04-22| 562.68
#2008-04-23| 571.09
#2008-04-24| 566.97
#2008-04-25| 565.95
#2008-04-28| 567.87
#2008-04-29| 565.40
#2008-04-30| 566.61
#2008-05-01| 566.59
#2008-05-02| 566.42
#2008-05-05| 565.02
#2008-05-06| 569.62
#2008-05-07| 568.47
#2008-05-08| 558.90
#2008-05-09| 563.66
#2008-05-12| 563.46
#2008-05-13| 562.67
#2008-05-14| 556.68
#2008-05-15| 556.96
#2008-05-16| 568.76
#2008-05-19| 568.67
#2008-05-20| 558.23
#2008-05-21| 561.68
#2008-05-22| 563.58
#2008-05-23| 560.95
#2008-05-26| .
#2008-05-27| 553.28
#2008-05-28| 548.81
#2008-05-29| 547.07
#2008-05-30| 544.98
#2008-06-02| 544.01
#2008-06-03| 541.29
#2008-06-04| 530.46
#2008-06-05| 522.16
#2008-06-06| 530.39
#2008-06-09| 524.98
#2008-06-10| 521.48
#2008-06-11| 524.45
#2008-06-12| 521.20
#2008-06-13| 520.25
#2008-06-16| 522.69
#2008-06-17| 525.33
#2008-06-18| 516.76
#2008-06-19| 507.88
#2008-06-20| 510.55
#2008-06-23| 507.78
#2008-06-24| 509.71
#2008-06-25| 509.73
#2008-06-26| 510.87
#2008-06-27| 506.85
#2008-06-30| 503.33
#2008-07-01| 496.73
#2008-07-02| 486.32
#2008-07-03| 487.73
#2008-07-04| .
#2008-07-07| 478.89
#2008-07-08| 477.13
#2008-07-09| 484.44
#2008-07-10| 481.91
#2008-07-11| 488.82
#2008-07-14| 488.34
#2008-07-15| 487.22
#2008-07-16| 483.89
#2008-07-17| 482.35
#2008-07-18| 476.00
#2008-07-21| 476.16
#2008-07-22| 477.76
#2008-07-23| 485.48
#2008-07-24| 482.70
#2008-07-25| 482.83
#2008-07-28| 486.74
#2008-07-29| 485.76
#2008-07-30| 488.38
#2008-07-31| 489.38
#2008-08-01| 488.06
#2008-08-04| 485.90
#2008-08-05| 478.51
#2008-08-06| 479.13
#2008-08-07| 475.18
#2008-08-08| 472.11
#2008-08-11| 470.09
#2008-08-12| 465.56
#2008-08-13| 463.90
#2008-08-14| 463.85
#2008-08-15| 457.67
#2008-08-18| 451.62
#2008-08-19| 447.13
#2008-08-20| 448.69
#2008-08-21| 446.57
#2008-08-22| 449.78
#2008-08-25| 443.03
#2008-08-26| 438.98
#2008-08-27| 441.01
#2008-08-28| 441.27
#2008-08-29| 445.58
#2008-09-01| .
#2008-09-02| 434.58
#2008-09-03| 432.70
#2008-09-04| 433.36
#2008-09-05| 426.32
#2008-09-08| 427.64
#2008-09-09| 422.92
#2008-09-10| 416.86
#2008-09-11| 406.38
#2008-09-12| 410.32
#2008-09-15| 400.80
#2008-09-16| 396.12
#2008-09-17| 394.12
#2008-09-18| 390.49
#2008-09-19| 399.01
#2008-09-22| 403.82
#2008-09-23| 404.25
#2008-09-24| 407.38
#2008-09-25| 404.62
#2008-09-26| 401.50
#2008-09-29| 398.12
#2008-09-30| 399.71
#2008-10-01| 399.68
#2008-10-02| 399.19
#2008-10-03| 397.06
#2008-10-06| 384.72
#2008-10-07| 382.94
#2008-10-08| 372.37
#2008-10-09| 374.41
#2008-10-10| 357.55
#2008-10-13| 360.51
#2008-10-14| 368.42
#2008-10-15| 358.01
#2008-10-16| 344.43
#2008-10-17| 336.79
#2008-10-20| 335.50
#2008-10-21| 337.26
#2008-10-22| 328.36
#2008-10-23| 318.05
#2008-10-24| 302.57
#2008-10-27| 302.46
#2008-10-28| 292.71
#2008-10-29| 291.04
#2008-10-30| 307.40
#2008-10-31| 310.00
#2008-11-03| 327.90
#2008-11-04| 330.66
#2008-11-05| 335.25
#2008-11-06| 326.46
#2008-11-07| 329.00
#2008-11-10| 337.89
#2008-11-11| 329.50
#2008-11-12| 330.68
#2008-11-13| 326.85
#2008-11-14| 324.99
#2008-11-17| 321.78
#2008-11-18| 317.06
#2008-11-19| 314.52
#2008-11-20| 307.86
#2008-11-21| 310.85
#2008-11-24| 305.82
#2008-11-25| 310.45
#2008-11-26| 305.77
#2008-11-27| .
#2008-11-28| 308.24
#2008-12-01| 304.68
#2008-12-02| 302.25
#2008-12-03| 301.90
#2008-12-04| 300.71
#2008-12-05| 297.65
#2008-12-08| 297.69
#2008-12-09| 300.37
#2008-12-10| 306.03
#2008-12-11| 311.71
#2008-12-12| 309.91
#2008-12-15| 313.37
#2008-12-16| 315.40
#2008-12-17| 320.23
#2008-12-18| 334.02
#2008-12-19| 334.46
#2008-12-22| 333.80
#2008-12-23| 331.23
#2008-12-24| 329.89
#2008-12-25| .
#2008-12-26| 329.45
#2008-12-29| 329.26
#2008-12-30| 331.78
#2008-12-31| 335.24
#2009-01-01| .
#2009-01-02| 342.37
#2009-01-05| 352.55
#2009-01-06| 348.92
#2009-01-07| 347.67
#2009-01-08| 337.57
#2009-01-09| 340.38
#2009-01-12| 338.86
#2009-01-13| 334.19
#2009-01-14| 335.29
#2009-01-15| 326.38
#2009-01-16| 328.53
#2009-01-19| .
#2009-01-20| 317.98
#2009-01-21| 317.89
#2009-01-22| 316.66
#2009-01-23| 314.39
#2009-01-26| 314.41
#2009-01-27| 314.43
#2009-01-28| 319.60
#2009-01-29| 319.34
#2009-01-30| 319.04
#2009-02-02| 318.34
#2009-02-03| 316.60
#2009-02-04| 315.38
#2009-02-05| 316.48
#2009-02-06| 323.43
#2009-02-09| 323.62
#2009-02-10| 326.31
#2009-02-11| 323.73
#2009-02-12| 323.56
#2009-02-13| 330.68
#2009-02-16| .
#2009-02-17| 323.42
#2009-02-18| 321.40
#2009-02-19| 320.77
#2009-02-20| 314.64
#2009-02-23| 316.71
#2009-02-24| 314.20
#2009-02-25| 313.24
#2009-02-26| 313.22
#2009-02-27| 310.82
#2009-03-02| 304.87
#2009-03-03| 304.55
#2009-03-04| 305.54
#2009-03-05| 306.17
#2009-03-06| 305.83
#2009-03-09| 305.76
#2009-03-10| 304.88
#2009-03-11| 304.13
#2009-03-12| 300.34
#2009-03-13| 300.60
#2009-03-16| 304.25
#2009-03-17| 305.02
#2009-03-18| 306.79
#2009-03-19| 310.48
#2009-03-20| 312.16
#2009-03-23| 322.76
#2009-03-24| 323.48
#2009-03-25| 324.47
#2009-03-26| 327.66
#2009-03-27| 327.55
#2009-03-30| 318.93
#2009-03-31| 322.70
#2009-04-01| 325.18
#2009-04-02| 339.66
#2009-04-03| 342.05
#2009-04-06| 351.62
#2009-04-07| 350.68
#2009-04-08| 342.11
#2009-04-09| 349.15
#2009-04-10| .
#2009-04-13| 360.73
#2009-04-14| 373.30
#2009-04-15| 376.28
#2009-04-16| 375.84
#2009-04-17| 374.38
#2009-04-20| 371.72
#2009-04-21| 370.28
#2009-04-22| 371.99
#2009-04-23| 381.73
#2009-04-24| 391.32
#2009-04-27| 382.46
#2009-04-28| 371.48
#2009-04-29| 381.61
#2009-04-30| 393.62
#2009-05-01| 393.62
#2009-05-04| 405.71
#2009-05-05| 413.70
#2009-05-06| 418.90
#2009-05-07| 422.58
#2009-05-08| 431.82
#2009-05-11| 430.49
#2009-05-12| 431.21
#2009-05-13| 432.26
#2009-05-14| 422.04
#2009-05-15| 418.21
#2009-05-18| 413.81
#2009-05-19| 425.50
#2009-05-20| 429.16
#2009-05-21| 428.65
#2009-05-22| 443.38
#2009-05-25| .
#2009-05-26| 447.27
#2009-05-27| 449.67
#2009-05-28| 444.90
#2009-05-29| 451.73
#2009-06-01| 466.44
#2009-06-02| 463.54
#2009-06-03| 464.02
#2009-06-04| 462.75
#2009-06-05| 473.17
#2009-06-08| 465.00
#2009-06-09| 465.60
#2009-06-10| 476.09
#2009-06-11| 478.04
#2009-06-12| 483.81
#2009-06-15| 472.60
#2009-06-16| 466.15
#2009-06-17| 464.05
#2009-06-18| 449.37
#2009-06-19| 446.66
#2009-06-22| 436.01
#2009-06-23| 436.49
#2009-06-24| 447.07
#2009-06-25| 452.58
#2009-06-26| 453.90
#2009-06-29| 453.41
#2009-06-30| 454.25
#2009-07-01| 453.90
#2009-07-02| 446.47
#2009-07-03| .
#2009-07-06| 434.60
#2009-07-07| 436.59
#2009-07-08| 434.47
#2009-07-09| 438.29
#2009-07-10| 437.07
#2009-07-13| 429.81
#2009-07-14| 440.64
#2009-07-15| 452.86
#2009-07-16| 457.27
#2009-07-17| 458.99
#2009-07-20| 469.41
#2009-07-21| 467.23
#2009-07-22| 466.34
#2009-07-23| 474.80
#2009-07-24| 477.76
#2009-07-27| 482.70
#2009-07-28| 489.04
#2009-07-29| 482.56
#2009-07-30| 483.94
#2009-07-31| 486.52
#2009-08-03| 492.55
#2009-08-04| 496.54
#2009-08-05| 494.67
#2009-08-06| 503.22
#2009-08-07| 498.82
#2009-08-10| 500.75
#2009-08-11| 500.63
#2009-08-12| 492.49
#2009-08-13| 500.36
#2009-08-14| 498.47
#2009-08-17| 482.80
#2009-08-18| 485.81
#2009-08-19| 477.99
#2009-08-20| 486.47
#2009-08-21| 484.91
#2009-08-24| 489.34
#2009-08-25| 487.53
#2009-08-26| 489.35
#2009-08-27| 487.16
#2009-08-28| 489.12
#2009-08-31| 489.12
#2009-09-01| 485.05
#2009-09-02| 481.17
#2009-09-03| 485.75
#2009-09-04| 489.05
#2009-09-07| .
#2009-09-08| 500.27
#2009-09-09| 497.62
#2009-09-10| 499.41
#2009-09-11| 501.40
#2009-09-14| 495.10
#2009-09-15| 500.73
#2009-09-16| 507.67
#2009-09-17| 513.78
#2009-09-18| 516.16
#2009-09-21| 516.16
#2009-09-22| 516.16
#2009-09-23| 516.92
#2009-09-24| 516.39
#2009-09-25| 515.32
#2009-09-28| 506.85
#2009-09-29| 506.40
#2009-09-30| 510.04
#2009-10-01| 507.29
#2009-10-02| 502.22
#2009-10-05| 505.65
#2009-10-06| 509.50
#2009-10-07| 518.95
#2009-10-08| 524.97
#2009-10-09| 524.92
#2009-10-12| 526.11
#2009-10-13| 529.90
#2009-10-14| 541.24
#2009-10-15| 542.48
#2009-10-16| 546.68
#2009-10-19| 546.19
#2009-10-20| 547.75
#2009-10-21| 541.58
#2009-10-22| 539.42
#2009-10-23| 541.06
#2009-10-26| 536.00
#2009-10-27| 532.75
#2009-10-28| 524.49
#2009-10-29| 521.02
#2009-10-30| 527.31
#2009-11-02| 522.88
#2009-11-03| 520.19
#2009-11-04| 527.11
#2009-11-05| 523.90
#2009-11-06| 527.18
#2009-11-09| 532.97
#2009-11-10| 533.60
#2009-11-11| 534.17
#2009-11-12| 534.90
#2009-11-13| 535.61
#2009-11-16| 541.96
#2009-11-17| 539.21
#2009-11-18| 542.00
#2009-11-19| 536.62
#2009-11-20| 536.43
#2009-11-23| 537.97
#2009-11-24| 536.61
#2009-11-25| 538.20
#2009-11-26| .
#2009-11-27| 533.31
#2009-11-30| 529.05
#2009-12-01| 529.76
#2009-12-02| 536.83
#2009-12-03| 536.83
#2009-12-04| 533.82
#2009-12-07| 530.94
#2009-12-08| 530.56
#2009-12-09| 528.21
#2009-12-10| 528.69
#2009-12-11| 530.63
#2009-12-14| 529.50
#2009-12-15| 530.95
#2009-12-16| 526.90
#2009-12-17| 525.07
#2009-12-18| 525.06
#2009-12-21| 524.64
#2009-12-22| 526.40
#2009-12-23| 525.52
#2009-12-24| 530.25
#2009-12-25| .
#2009-12-28| 533.82
#2009-12-29| 537.51
#2009-12-30| 541.81
#2009-12-31| 542.37
#2010-01-01| .
#2010-01-04| 553.91
#2010-01-05| 564.01
#2010-01-06| 567.31
#2010-01-07| 570.90
#2010-01-08| 568.96
#2010-01-11| 577.06
#2010-01-12| 578.24
#2010-01-13| 578.08
#2010-01-14| 588.32
#2010-01-15| 584.60
#2010-01-18| .
#2010-01-19| 586.08
#2010-01-20| 583.08
#2010-01-21| 575.33
#2010-01-22| 567.95
#2010-01-25| 565.70
#2010-01-26| 550.62
#2010-01-27| 544.01
#2010-01-28| 552.57
#2010-01-29| 549.49
#2010-02-01| 549.50
#2010-02-02| 549.51
#2010-02-03| 557.45
#2010-02-04| 552.03
#2010-02-05| 543.27
#2010-02-08| 537.87
#2010-02-09| 536.12
#2010-02-10| 539.91
#2010-02-11| 541.79
#2010-02-12| 548.20
#2010-02-15| .
#2010-02-16| 548.25
#2010-02-17| 559.24
#2010-02-18| 555.99
#2010-02-19| 549.08
#2010-02-22| 555.66
#2010-02-23| 559.92
#2010-02-24| 559.18
#2010-02-25| 559.33
#2010-02-26| 559.32
#2010-03-01| 565.99
#2010-03-02| 567.11
#2010-03-03| 570.95
#2010-03-04| 571.18
#2010-03-05| 577.27
#2010-03-08| 588.73
#2010-03-09| 586.63
#2010-03-10| 594.64
#2010-03-11| 592.53
#2010-03-12| 593.86
#2010-03-15| 586.56
#2010-03-16| 585.21
#2010-03-17| 592.74
#2010-03-18| 591.01
#2010-03-19| 589.44
#2010-03-22| 587.02
#2010-03-23| 590.74
#2010-03-24| 597.35
#2010-03-25| 606.00
#2010-03-26| 616.00
#2010-03-29| 626.16
#2010-03-30| 627.48
#2010-03-31| 629.37
#2010-04-01| 633.91
#2010-04-02| .
#2010-04-05| 651.54
#2010-04-06| 659.08
#2010-04-07| 664.26
#2010-04-08| 660.38
#2010-04-09| 667.23
#2010-04-12| 663.06
#2010-04-13| 654.35
#2010-04-14| 662.83
#2010-04-15| 660.97
#2010-04-16| 654.94
#2010-04-19| 641.24
#2010-04-20| 648.46
#2010-04-21| 651.71
#2010-04-22| 652.88
#2010-04-23| 654.15
#2010-04-26| 658.57
#2010-04-27| 652.05
#2010-04-28| 642.16
#2010-04-29| 648.56
#2010-04-30| 651.88
#2010-05-03| 645.51
#2010-05-04| 638.91
#2010-05-05| 629.84
#2010-05-06| 615.29
#2010-05-07| 608.44
#2010-05-10| 633.87
#2010-05-11| 630.82
#2010-05-12| 633.55
#2010-05-13| 637.02
#2010-05-14| 638.91
#2010-05-17| 624.79
#2010-05-18| 628.55
#2010-05-19| 610.13
#2010-05-20| 602.23
#2010-05-21| 583.92
#2010-05-24| 583.27
#2010-05-25| 560.67
#2010-05-26| 569.72
#2010-05-27| 588.92
#2010-05-28| 588.95
#2010-05-31| .
#2010-06-01| 586.69
#2010-06-02| 589.40
#2010-06-03| 602.12
#2010-06-04| 602.06
#2010-06-07| 586.68
#2010-06-08| 589.17
#2010-06-09| 593.98
#2010-06-10| 598.77
#2010-06-11| 606.62
#2010-06-14| 615.26
#2010-06-15| 613.83
#2010-06-16| 619.96
#2010-06-17| 618.33
#2010-06-18| 624.69
#2010-06-21| 648.48
#2010-06-22| 641.02
#2010-06-23| 638.41
#2010-06-24| 637.80
#2010-06-25| 633.22
#2010-06-28| 638.00
#2010-06-29| 626.63
#2010-06-30| 628.84
#2010-07-01| 626.58
#2010-07-02| 631.22
#2010-07-05| .
#2010-07-06| 633.69
#2010-07-07| 632.64
#2010-07-08| 637.95
#2010-07-09| 643.19
#2010-07-12| 646.10
#2010-07-13| 648.30
#2010-07-14| 655.98
#2010-07-15| 656.49
#2010-07-16| 658.57
#2010-07-19| 656.90
#2010-07-20| 660.71
#2010-07-21| 663.59
#2010-07-22| 663.99
#2010-07-23| 670.54
#2010-07-26| 670.03
#2010-07-27| 673.60
#2010-07-28| 674.33
#2010-07-29| 677.01
#2010-07-30| 680.34
#2010-08-02| 688.41
#2010-08-03| 684.90
#2010-08-04| 685.32
#2010-08-05| 690.46
#2010-08-06| 688.34
#2010-08-09| 689.05
#2010-08-10| 686.39
#2010-08-11| 676.21
#2010-08-12| 671.83
#2010-08-13| 679.86
#2010-08-16| 679.35
#2010-08-17| 686.09
#2010-08-18| 686.36
#2010-08-19| 695.01
#2010-08-20| 692.88
#2010-08-23| 691.75
#2010-08-24| 682.64
#2010-08-25| 677.95
#2010-08-26| 678.13
#2010-08-27| 674.08
#2010-08-30| 678.35
#2010-08-31| 678.40
#2010-09-01| 679.87
#2010-09-02| 683.81
#2010-09-03| 688.37
#2010-09-06| .
#2010-09-07| 685.68
#2010-09-08| 686.87
#2010-09-09| 695.29
#2010-09-10| 695.34
#2010-09-13| 706.73
#2010-09-14| 709.40
#2010-09-15| 704.83
#2010-09-16| 704.83
#2010-09-17| 713.74
#2010-09-20| 709.68
#2010-09-21| 712.54
#2010-09-22| 716.19
#2010-09-23| 710.32
#2010-09-24| 712.81
#2010-09-27| 716.55
#2010-09-28| 713.55
#2010-09-29| 718.75
#2010-09-30| 718.95
#2010-10-01| 724.11
#2010-10-04| 729.49
#2010-10-05| 728.54
#2010-10-06| 732.89
#2010-10-07| 733.52
#2010-10-08| 729.39
#2010-10-11| 736.90
#2010-10-12| 734.93
#2010-10-13| 746.21
#2010-10-14| 749.06
#2010-10-15| 749.66
#2010-10-18| 744.63
#2010-10-19| 743.14
#2010-10-20| 740.59
#2010-10-21| 749.15
#2010-10-22| 748.89
#2010-10-25| 760.25
#2010-10-26| 761.46
#2010-10-27| 758.08
#2010-10-28| 754.82
#2010-10-29| 753.90
#2010-11-01| 758.17
#2010-11-02| 756.80
#2010-11-03| 764.72
#2010-11-04| 767.93
#2010-11-05| 767.93
#2010-11-08| 774.59
#2010-11-09| 776.09
#2010-11-10| 778.99
#2010-11-11| 779.45
#2010-11-12| 765.80
#2010-11-15| 760.38
#2010-11-16| 754.15
#2010-11-17| 754.15
#2010-11-18| 759.15
#2010-11-19| 766.14
#2010-11-22| 769.71
#2010-11-23| 747.42
#2010-11-24| 751.57
#2010-11-25| .
#2010-11-26| 751.97
#2010-11-29| 750.78
#2010-11-30| 747.41
#2010-12-01| 752.51
#2010-12-02| 758.83
#2010-12-03| 756.35
#2010-12-06| 760.39
#2010-12-07| 760.39
#2010-12-08| 767.73
#2010-12-09| 774.38
#2010-12-10| 778.15
#2010-12-13| 780.60
#2010-12-14| 788.78
#2010-12-15| 791.32
#2010-12-16| 788.40
#2010-12-17| 791.36
#2010-12-20| 789.12
#2010-12-21| 801.35
#2010-12-22| 802.31
#2010-12-23| 805.81
#2010-12-24| .
#2010-12-27| 806.60
#2010-12-28| 808.80
#2010-12-29| 812.58
#2010-12-30| 814.03
#2010-12-31| 814.03
#2011-01-03| 833.83
#2011-01-04| 842.50
#2011-01-05| 846.40
#2011-01-06| 855.61
#2011-01-07| 861.97
#2011-01-10| 860.98
#2011-01-11| 862.58
#2011-01-12| 870.00
#2011-01-13| 875.23
#2011-01-14| 868.69
#2011-01-17| .
#2011-01-18| 858.02
#2011-01-19| 855.99
#2011-01-20| 855.99
#2011-01-21| 841.69
#2011-01-24| 836.59
#2011-01-25| 831.71
#2011-01-26| 829.62
#2011-01-27| 839.94
#2011-01-28| 837.31
#2011-01-31| 832.73
#2011-02-01| 832.73
#2011-02-02| 849.11
#2011-02-03| 849.11
#2011-02-04| 849.11
#2011-02-07| 854.38
#2011-02-08| 861.18
#2011-02-09| 861.81
#2011-02-10| 851.18
#2011-02-11| 841.85
#2011-02-14| 847.76
#2011-02-15| 847.76
#2011-02-16| 846.50
#2011-02-17| 848.80
#2011-02-18| 860.37
#2011-02-21| .
#2011-02-22| 839.34
#2011-02-23| 840.38
#2011-02-24| 813.99
#2011-02-25| 823.20
#2011-02-28| 818.28
#2011-03-01| 821.08
#2011-03-02| 804.34
#2011-03-03| 810.84
#2011-03-04| 821.87
#2011-03-07| 815.77
#2011-03-08| 822.97
#2011-03-09| 833.99
#2011-03-10| 833.41
#2011-03-11| 819.30
#2011-03-14| 823.19
#2011-03-15| 806.20
#2011-03-16| 817.75
#2011-03-17| 813.20
#2011-03-18| 818.14
#2011-03-21| 829.54
#2011-03-22| 838.58
#2011-03-23| 842.70
#2011-03-24| 844.36
#2011-03-25| 848.05
#2011-03-28| 848.11
#2011-03-29| 851.65
#2011-03-30| 860.45
#2011-03-31| 863.93
#2011-04-01| 870.18
#2011-04-04| 875.69
#2011-04-05| 872.93
#2011-04-06| 879.14
#2011-04-07| 881.88
#2011-04-08| 882.93
#2011-04-11| 872.29
#2011-04-12| 860.62
#2011-04-13| 871.62
#2011-04-14| 865.33
#2011-04-15| 865.38
#2011-04-18| 868.64
#2011-04-19| 868.13
#2011-04-20| 870.47
#2011-04-21| 875.43
#2011-04-22| .
#2011-04-25| 881.46
#2011-04-26| 883.07
#2011-04-27| 886.34
#2011-04-28| 890.55
#2011-04-29| 892.39
#2011-05-02| 892.39
#2011-05-03| 884.42
#2011-05-04| 873.35
#2011-05-05| 867.54
#2011-05-06| 860.52
#2011-05-09| 863.15
#2011-05-10| 864.91
#2011-05-11| 874.21
#2011-05-12| 862.41
#2011-05-13| 873.40
#2011-05-16| 862.37
#2011-05-17| 862.37
#2011-05-18| 870.19
#2011-05-19| 872.88
#2011-05-20| 877.12
#2011-05-23| 853.35
#2011-05-24| 858.86
#2011-05-25| 853.59
#2011-05-26| 863.44
#2011-05-27| 863.05
#2011-05-30| .
#2011-05-31| 875.49
#2011-06-01| 871.27
#2011-06-02| 865.59
#2011-06-03| 868.91
#2011-06-06| 870.39
#2011-06-07| 877.06
#2011-06-08| 874.58
#2011-06-09| 874.10
#2011-06-10| 874.69
#2011-06-13| 866.20
#2011-06-14| 870.28
#2011-06-15| 873.73
#2011-06-16| 862.24
#2011-06-17| 867.77
#2011-06-20| 860.95
#2011-06-21| 862.46
#2011-06-22| 866.52
#2011-06-23| 863.05
#2011-06-24| 864.22
#2011-06-27| 853.73
#2011-06-28| 863.97
#2011-06-29| 868.66
#2011-06-30| 877.80
#2011-07-01| 881.48
#2011-07-04| .
#2011-07-05| 885.45
#2011-07-06| 890.81
#2011-07-07| 891.25
#2011-07-08| 894.89
#2011-07-11| 887.14
#2011-07-12| 873.78
#2011-07-13| 878.47
#2011-07-14| 883.20
#2011-07-15| 878.93
#2011-07-18| 868.44
#2011-07-19| 868.83
#2011-07-20| 875.97
#2011-07-21| 877.57
#2011-07-22| 889.77
#2011-07-25| 882.85
#2011-07-26| 892.69
#2011-07-27| 900.28
#2011-07-28| 894.12
#2011-07-29| 888.46
#2011-08-01| 905.18
#2011-08-02| 896.96
#2011-08-03| 890.17
#2011-08-04| 889.00
#2011-08-05| 855.23
#2011-08-08| 824.68
#2011-08-09| 804.25
#2011-08-10| 820.58
#2011-08-11| 820.03
#2011-08-12| 826.69
#2011-08-15| 843.77
#2011-08-16| 847.63
#2011-08-17| 849.95
#2011-08-18| 842.15
#2011-08-19| 828.74
#2011-08-22| 825.37
#2011-08-23| 850.31
#2011-08-24| 840.89
#2011-08-25| 833.57
#2011-08-26| 821.16
#2011-08-29| 833.66
#2011-08-30| 833.66
#2011-08-31| 833.66
#2011-09-01| 833.66
#2011-09-02| 845.99
#2011-09-05| .
#2011-09-06| 828.88
#2011-09-07| 830.23
#2011-09-08| 832.26
#2011-09-09| 830.96
#2011-09-12| 810.47
#2011-09-13| 800.39
#2011-09-14| 779.27
#2011-09-15| 775.72
#2011-09-16| 775.72
#2011-09-19| 762.69
#2011-09-20| 756.01
#2011-09-21| 755.90
#2011-09-22| 726.59
#2011-09-23| 708.18
#2011-09-26| 677.64
#2011-09-27| 704.17
#2011-09-28| 704.96
#2011-09-29| 710.63
#2011-09-30| 710.79
#2011-10-03| 695.32
#2011-10-04| 696.97
#2011-10-05| 705.27
#2011-10-06| 719.29
#2011-10-07| 725.79
#2011-10-10| 733.63
#2011-10-11| 740.56
#2011-10-12| 754.95
#2011-10-13| 766.04
#2011-10-14| 769.39
#2011-10-17| 791.07
#2011-10-18| 763.44
#2011-10-19| 781.03
#2011-10-20| 769.23
#2011-10-21| 768.81
#2011-10-24| 779.03
#2011-10-25| 780.13
#2011-10-26| 780.13
#2011-10-27| 801.94
#2011-10-28| 817.57
#2011-10-31| 816.86
#2011-11-01| 795.01
#2011-11-02| 790.97
#2011-11-03| 779.71
#2011-11-04| 793.65
#2011-11-07| 793.65
#2011-11-08| 790.35
#2011-11-09| 799.17
#2011-11-10| 781.03
#2011-11-11| 788.47
#2011-11-14| 799.20
#2011-11-15| 796.62
#2011-11-16| 798.26
#2011-11-17| 795.80
#2011-11-18| 790.51
#2011-11-21| 772.97
#2011-11-22| 775.05
#2011-11-23| 768.81
#2011-11-24| .
#2011-11-25| 764.20
#2011-11-28| 764.20
#2011-11-29| 775.80
#2011-11-30| 781.26
#2011-12-01| 794.73
#2011-12-02| 799.29
#2011-12-05| 804.09
#2011-12-06| 799.11
#2011-12-07| 805.86
#2011-12-08| 803.35
#2011-12-09| 793.69
#2011-12-12| 796.89
#2011-12-13| 796.06
#2011-12-14| 796.75
#2011-12-15| 801.09
#2011-12-16| 805.01
#2011-12-19| 801.50
#2011-12-20| 802.18
#2011-12-21| 810.18
#2011-12-22| 814.56
#2011-12-23| 818.56
#2011-12-26| .
#2011-12-27| 820.04
#2011-12-28| 826.43
#2011-12-29| 829.00
#2011-12-30| 837.40
#2012-01-02| .
#2012-01-03| 846.44
#2012-01-04| 847.82
#2012-01-05| 847.11
#2012-01-06| 848.09
#2012-01-09| 852.46
#2012-01-10| 858.91
#2012-01-11| 863.27
#2012-01-12| 863.36
#2012-01-13| 868.28
#2012-01-16| .
#2012-01-17| 870.84
#2012-01-18| 878.66
#2012-01-19| 883.08
#2012-01-20| 886.07
#2012-01-23| 886.07
#2012-01-24| 886.07
#2012-01-25| 902.18
#2012-01-26| 920.98
#2012-01-27| 924.15
#2012-01-30| 916.85
#2012-01-31| 924.78
#2012-02-01| 924.78
#2012-02-02| 945.20
#2012-02-03| 950.57
#2012-02-06| 950.57
#2012-02-07| 950.57
#2012-02-08| 959.99
#2012-02-09| 961.59
#2012-02-10| 959.73
#2012-02-13| 957.52
#2012-02-14| 948.79
#2012-02-15| 952.11
#2012-02-16| 939.02
#2012-02-17| 944.62
#2012-02-20| .
#2012-02-21| 954.86
#2012-02-22| 947.74
#2012-02-23| 948.69
#2012-02-24| 947.09
#2012-02-27| 945.84
#2012-02-28| 952.82
#2012-02-29| 968.97
#2012-03-01| 967.67
#2012-03-02| 972.39
#2012-03-05| 969.07
#2012-03-06| 963.73
#2012-03-07| 959.63
#2012-03-08| 967.77
#2012-03-09| 966.69
#2012-03-12| 958.15
#2012-03-13| 952.19
#2012-03-14| 950.63
#2012-03-15| 948.77
#2012-03-16| 950.18
#2012-03-19| 950.54
#2012-03-20| 941.75
#2012-03-21| 946.97
#2012-03-22| 942.67
#2012-03-23| 938.65
#2012-03-26| 934.63
#2012-03-27| 941.59
#2012-03-28| 939.68
#2012-03-29| 937.27
#2012-03-30| 940.78
#2012-04-02| 947.76
#2012-04-03| 950.69
#2012-04-04| 941.62
#2012-04-05| 941.28
#2012-04-06| .
#2012-04-09| 940.33
#2012-04-10| 939.93
#2012-04-11| 939.93
#2012-04-12| 942.98
#2012-04-13| 953.05
#2012-04-16| 947.05
#2012-04-17| 946.53
#2012-04-18| 946.86
#2012-04-19| 945.57
#2012-04-20| 943.93
#2012-04-23| 938.77
#2012-04-24| 937.93
#2012-04-25| 937.59
#2012-04-26| 940.59
#2012-04-27| 945.56
#2012-04-30| 953.23
#2012-05-01| 953.23
#2012-05-02| 956.45
#2012-05-03| 958.83
#2012-05-04| 960.66
#2012-05-07| 952.32
#2012-05-08| 952.93
#2012-05-09| 946.37
#2012-05-10| 948.91
#2012-05-11| 942.74
#2012-05-14| 927.38
#2012-05-15| 916.71
#2012-05-16| 889.83
#2012-05-17| 896.15
#2012-05-18| 876.45
#2012-05-21| 881.37
#2012-05-22| 895.58
#2012-05-23| 886.02
#2012-05-24| 888.69
#2012-05-25| 895.62
#2012-05-28| .
#2012-05-29| 902.72
#2012-05-30| 899.17
#2012-05-31| 901.51
#2012-06-01| 892.66
#2012-06-04| 880.24
#2012-06-05| 884.58
#2012-06-06| 896.42
#2012-06-07| 905.25
#2012-06-08| 896.38
#2012-06-11| 910.23
#2012-06-12| 906.44
#2012-06-13| 910.54
#2012-06-14| 905.69
#2012-06-15| 919.43
#2012-06-18| 929.44
#2012-06-19| 934.41
#2012-06-20| 941.94
#2012-06-21| 934.39
#2012-06-22| 928.18
#2012-06-25| 923.80
#2012-06-26| 923.66
#2012-06-27| 923.53
#2012-06-28| 920.71
#2012-06-29| 932.55
#2012-07-02| 939.83
#2012-07-03| 946.36
#2012-07-04| .
#2012-07-05| 951.46
#2012-07-06| 952.23
#2012-07-09| 951.47
#2012-07-10| 962.82
#2012-07-11| 964.78
#2012-07-12| 960.06
#2012-07-13| 960.48
#2012-07-16| 967.82
#2012-07-17| 972.93
#2012-07-18| 972.04
#2012-07-19| 977.04
#2012-07-20| 980.52
#2012-07-23| 964.79
#2012-07-24| 963.97
#2012-07-25| 963.91
#2012-07-26| 959.81
#2012-07-27| 965.85
#2012-07-30| 971.62
#2012-07-31| 981.43
#2012-08-01| 988.78
#2012-08-02| 987.52
#2012-08-03| 983.77
#2012-08-06| 994.88
#2012-08-07| 995.52
#2012-08-08| 995.21
#2012-08-09| 998.16
#2012-08-10| 999.38
#2012-08-13| 996.06
#2012-08-14| 999.87
#2012-08-15| 995.21
#2012-08-16| 998.13
#2012-08-17| 996.97
#2012-08-20| 996.97
#2012-08-21| 996.97
#2012-08-22|1003.43
#2012-08-23|1011.59
#2012-08-24|1008.34
#2012-08-27|1008.41
#2012-08-28| 999.89
#2012-08-29| 998.27
#2012-08-30| 992.97
#2012-08-31| 992.97
#2012-09-03| .
#2012-09-04|1002.44
#2012-09-05| 990.49
#2012-09-06| 976.35
#2012-09-07| 983.43
#2012-09-10| 979.70
#2012-09-11| 981.12
#2012-09-12| 987.69
#2012-09-13| 986.96
#2012-09-14|1009.58
#2012-09-17|1009.58
#2012-09-18|1000.95
#2012-09-19|1002.29
#2012-09-20| 990.20
#2012-09-21| 992.49
#2012-09-24| 979.87
#2012-09-25| 981.83
#2012-09-26| 975.96
#2012-09-27| 980.12
#2012-09-28| 991.52
#2012-10-01| 993.59
#2012-10-02|1000.43
#2012-10-03| 998.20
#2012-10-04|1005.46
#2012-10-05|1007.94
#2012-10-08|1003.94
#2012-10-09|1009.08
#2012-10-10|1007.21
#2012-10-11|1008.81
#2012-10-12|1013.66
#2012-10-15|1014.36
#2012-10-16|1014.25
#2012-10-17|1027.03
#2012-10-18|1027.79
#2012-10-19|1018.91
#2012-10-22|1017.42
#2012-10-23|1014.47
#2012-10-24|1028.87
#2012-10-25|1030.34
#2012-10-26|1030.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1027.52
#2012-11-01|1029.85
#2012-11-02|1028.41
#2012-11-05|1023.19
#2012-11-06|1021.89
#2012-11-07|1026.46
#2012-11-08|1017.76
#2012-11-09|1016.88
#2012-11-12|1015.00
#2012-11-13|1015.00
#2012-11-14|1016.97
#2012-11-15|1016.97
#2012-11-16|1011.62
#2012-11-19|1013.32
#2012-11-20|1015.06
#2012-11-21|1011.50
#2012-11-22| .
#2012-11-23|1004.31
#2012-11-26|1000.63
#2012-11-27| 992.75
#2012-11-28| 992.87
#2012-11-29| 994.89
#2012-11-30|1000.00
#2012-12-03|1000.92
#2012-12-04|1001.08
#2012-12-05|1002.47
#2012-12-06| 997.86
#2012-12-07| 995.93
#2012-12-10|1000.80
#2012-12-11|1001.63
#2012-12-12|1003.32
#2012-12-13| 999.33
#2012-12-14| 998.31
#2012-12-17| 995.98
#2012-12-18| 997.60
#2012-12-19|1001.48
#2012-12-20|1003.26
#2012-12-21| 998.64
#2012-12-24| 995.51
#2012-12-25| 995.51
#2012-12-26| 994.81
#2012-12-27|1001.19
#2012-12-28|1006.43
#2012-12-31|1010.82
#2013-01-01|1010.82
#2013-01-02|1018.84
#2013-01-03|1026.42
#2013-01-04|1023.44
#2013-01-07|1036.85
#2013-01-08|1036.80
#2013-01-09|1038.89
#2013-01-10|1040.96
#2013-01-11|1043.23
#2013-01-14|1044.52
#2013-01-15|1045.43
#2013-01-16|1043.68
#2013-01-17|1044.79
#2013-01-18|1046.64
#2013-01-21|1009.02
#2013-01-22|1002.33
#2013-01-23|1008.73
#2013-01-24|1008.73
#2013-01-25|1013.17
#2013-01-28|1013.17
#2013-01-29| 999.08
#2013-01-30| 990.77
#2013-01-31| 982.12
#2013-02-01| 982.12
#2013-02-04| 987.85
#2013-02-05| 983.28
#2013-02-06| 973.81
#2013-02-07| 974.97
#2013-02-08| 977.18
#2013-02-11| 977.18
#2013-02-12| 977.18
#2013-02-13| 986.56
#2013-02-14| 992.04
#2013-02-15| 989.66
#2013-02-18| 985.78
#2013-02-19| 979.06
#2013-02-20| 982.42
#2013-02-21| 975.45
#2013-02-22| 982.54
#2013-02-25| 984.09
#2013-02-26| 985.09
#2013-02-27| 989.12
#2013-02-28| 996.24
#2013-03-01| 997.94
#2013-03-04| 998.23
#2013-03-05|1003.46
#2013-03-06|1011.27
#2013-03-07|1013.14
#2013-03-08|1018.94
#2013-03-11|1018.99
#2013-03-12|1029.18
#2013-03-13|1024.72
#2013-03-14|1023.33
#2013-03-15|1023.62
#2013-03-18|1011.16
#2013-03-19|1019.80
#2013-03-20|1023.53
#2013-03-21|1029.09
#2013-03-22|1025.74
#2013-03-25|1030.69
#2013-03-26|1034.09
#2013-03-27|1038.09
#2013-03-28|1044.65
#2013-03-29|1044.59
#2013-04-01|1047.94
#2013-04-02|1060.26
#2013-04-03|1055.64
#2013-04-04|1064.68
#2013-04-05|1082.25
#2013-04-08|1090.08
#2013-04-09|1098.75
#2013-04-10|1104.76
#2013-04-11|1103.75
#2013-04-12|1095.43
#2013-04-15|1087.92
#2013-04-16|1089.87
#2013-04-17|1109.84
#2013-04-18|1105.17
#2013-04-19|1099.83
#2013-04-22|1095.18
#2013-04-23|1084.26
#2013-04-24|1087.69
#2013-04-25|1095.74
#2013-04-26|1099.04
#2013-04-29|1092.59
#2013-04-30|1085.88
#2013-05-01|1085.88
#2013-05-02|1080.12
#2013-05-03|1080.52
#2013-05-06|1149.00
#2013-05-07|1168.61
#2013-05-08|1174.82
#2013-05-09|1183.65
#2013-05-10|1192.70
#2013-05-13|1216.13
#2013-05-14|1213.49
#2013-05-15|1218.56
#2013-05-16|1211.80
#2013-05-17|1217.46
#2013-05-20|1244.60
#2013-05-21|1247.65
#2013-05-22|1240.13
#2013-05-23|1216.83
#2013-05-24|1216.83
#2013-05-27|1241.64
#2013-05-28|1252.91
#2013-05-29|1247.07
#2013-05-30|1241.56
#2013-05-31|1236.93
#2013-06-03|1221.98
#2013-06-04|1226.40
#2013-06-05|1229.77
#2013-06-06|1217.33
#2013-06-07|1225.03
#2013-06-10|1224.25
#2013-06-11|1203.67
#2013-06-12|1201.26
#2013-06-13|1176.08
#2013-06-14|1189.28
#2013-06-17|1187.18
#2013-06-18|1185.61
#2013-06-19|1188.82
#2013-06-20|1164.34
#2013-06-21|1137.10
#2013-06-24|1113.22
#2013-06-25|1119.52
#2013-06-26|1126.10
#2013-06-27|1149.50
#2013-06-28|1160.99
#2013-07-01|1159.65
#2013-07-02|1160.17
#2013-07-03|1153.10
#2013-07-04|1161.02
#2013-07-05|1167.29
#2013-07-08|1157.71
#2013-07-09|1166.69
#2013-07-10|1167.01
#2013-07-11|1171.84
#2013-07-12|1169.91
#2013-07-15|1170.35
#2013-07-16|1173.24
#2013-07-17|1176.65
#2013-07-18|1189.88
#2013-07-19|1187.40
#2013-07-22|1188.98
#2013-07-23|1192.26
#2013-07-24|1187.20
#2013-07-25|1182.11
#2013-07-26|1177.92
#2013-07-29|1161.97
#2013-07-30|1162.97
#2013-07-31|1140.17
#2013-08-01|1148.19
#2013-08-02|1147.43
#2013-08-05|1161.50
#2013-08-06|1161.81
#2013-08-07|1162.19
#2013-08-08|1162.19
#2013-08-09|1162.19
#2013-08-12|1165.32
#2013-08-13|1170.69
#2013-08-14|1168.19
#2013-08-15|1164.59
#2013-08-16|1162.52
#2013-08-19|1157.49
#2013-08-20|1133.68
#2013-08-21|1129.29
#2013-08-22|1101.32
#2013-08-23|1103.70
#2013-08-26|1100.30
#2013-08-27|1062.46
#2013-08-28|1047.86
#2013-08-29|1071.30
#2013-08-30|1097.64
#2013-09-02|1090.11
#2013-09-03|1096.02
#2013-09-04|1094.07
#2013-09-05|1092.64
#2013-09-06|1085.08
#2013-09-09|1105.13
#2013-09-10|1120.90
#2013-09-11|1129.30
#2013-09-12|1132.01
#2013-09-13|1125.14
#2013-09-16|1125.14
#2013-09-17|1140.44
#2013-09-18|1149.49
#2013-09-19|1195.26
#2013-09-20|1187.79
#2013-09-23|1173.55
#2013-09-24|1165.95
#2013-09-25|1166.59
#2013-09-26|1167.25
#2013-09-27|1165.79
#2013-09-30|1149.20
#2013-10-01|1158.12
#2013-10-02|1165.26
#2013-10-03|1177.13
#2013-10-04|1185.40
#2013-10-07|1185.17
#2013-10-08|1181.55
#2013-10-09|1178.43
#2013-10-10|1186.58
#2013-10-11|1195.43
#2013-10-14|1192.47
#2013-10-15|1192.47
#2013-10-16|1198.38
#2013-10-17|1209.52
#2013-10-18|1209.81
#2013-10-21|1208.10
#2013-10-22|1206.13
#2013-10-23|1210.58
#2013-10-24|1210.89
#2013-10-25|1210.61
#2013-10-28|1215.59
#2013-10-29|1211.07
#2013-10-30|1207.93
#2013-10-31|1205.70
#2013-11-01|1202.59
#2013-11-04|1206.07
#2013-11-05|1206.07
#2013-11-06|1199.84
#2013-11-07|1200.09
#2013-11-08|1203.42
#2013-11-11|1196.24
#2013-11-12|1188.28
#2013-11-13|1181.81
#2013-11-14|1186.54
#2013-11-15|1191.42
#2013-11-18|1201.18
#2013-11-19|1208.13
#2013-11-20|1203.50
#2013-11-21|1187.97
#2013-11-22|1188.08
#2013-11-25|1186.44
#2013-11-26|1184.83
#2013-11-27|1177.35
#2013-11-28|1176.91
#2013-11-29|1177.75
#2013-12-02|1177.92
#2013-12-03|1172.87
#2013-12-04|1170.71
#2013-12-05|1168.03
#2013-12-06|1166.50
#2013-12-09|1180.27
#2013-12-10|1184.30
#2013-12-11|1181.84
#2013-12-12|1172.40
#2013-12-13|1172.27
#2013-12-16|1165.71
#2013-12-17|1163.58
#2013-12-18|1157.64
#2013-12-19|1148.92
#2013-12-20|1148.80
#2013-12-23|1141.80
#2013-12-24|1142.80
#2013-12-25|1142.80
#2013-12-26|1143.52
#2013-12-27|1151.02
#2013-12-30|1152.58
#2013-12-31|1159.83
#2014-01-01|1159.83
#2014-01-02|1154.19
#2014-01-03|1155.83
#2014-01-06|1162.39
#2014-01-07|1165.95
#2014-01-08|1172.37
#2014-01-09|1172.76
#2014-01-10|1179.64
#2014-01-13|1179.37
#2014-01-14|1179.37
#2014-01-15|1161.20
#2014-01-16|1149.51
#2014-01-17|1149.51
#2014-01-20|1137.16
#2014-01-21|1139.49
#2014-01-22|1135.86
#2014-01-23|1128.79
#2014-01-24|1124.20
#2014-01-27|1104.81
#2014-01-28|1105.96
#2014-01-29|1115.33
#2014-01-30|1115.31
#2014-01-31|1115.31
#2014-02-03|1115.31
#2014-02-04|1113.63
#2014-02-05|1118.21
#2014-02-06|1121.19
#2014-02-07|1125.03
#2014-02-10|1128.05
#2014-02-11|1137.81
#2014-02-12|1144.23
#2014-02-13|1142.74
#2014-02-14|1150.35
#2014-02-17|1156.95
#2014-02-18|1155.07
#2014-02-19|1164.47
#2014-02-20|1157.33
#2014-02-21|1164.09
#2014-02-24|1166.82
#2014-02-25|1167.57
#2014-02-26|1166.17
#2014-02-27|1159.28
#2014-02-28|1160.16
#2014-03-03|1152.28
#2014-03-04|1160.92
#2014-03-05|1169.80
#2014-03-06|1185.11
#2014-03-07|1190.73
#2014-03-10|1176.93
#2014-03-11|1183.36
#2014-03-12|1180.43
#2014-03-13|1182.59
#2014-03-14|1172.90
#2014-03-17|1173.35
#2014-03-18|1175.96
#2014-03-19|1176.08
#2014-03-20|1166.72
#2014-03-21|1166.72
#2014-03-24|1167.11
#2014-03-25|1165.39
#2014-03-26|1170.92
#2014-03-27|1173.99
#2014-03-28|1182.00
#2014-03-31|1191.10
#2014-04-01|1196.54
#2014-04-02|1200.65
#2014-04-03|1199.15
#2014-04-04|1197.70
#2014-04-07|1198.32
#2014-04-08|1208.21
#2014-04-09|1219.50
#2014-04-10|1228.58
#2014-04-11|1218.37
#2014-04-14|1213.26
#2014-04-15|1217.06
#2014-04-16|1223.08
#2014-04-17|1223.40
#2014-04-18|1225.28
#2014-04-21|1224.24
#2014-04-22|1225.83
#2014-04-23|1224.24
#2014-04-24|1222.57
#2014-04-25|1218.37
#2014-04-28|1215.66
#2014-04-29|1206.71
#2014-04-30|1205.62
#2014-05-01|1205.62
#2014-05-02|1206.71
#2014-05-05|1202.60
#2014-05-06|1206.17
#2014-05-07|1204.31
#2014-05-08|1210.29
#2014-05-09|1216.47
#2014-05-12|1215.74
#2014-05-13|1215.74
#2014-05-14|1228.05
#2014-05-15|1221.56
#2014-05-16|1215.12
#2014-05-19|1225.18
#2014-05-20|1220.30
#2014-05-21|1217.15
#2014-05-22|1220.66
#2014-05-23|1222.15
#2014-05-26|1220.49
#2014-05-27|1220.23
#2014-05-28|1217.88
#2014-05-29|1225.16
#2014-05-30|1236.13
#2014-06-02|1223.98
#2014-06-03|1225.78
#2014-06-04|1225.90
#2014-06-05|1230.89
#2014-06-06|1233.28
#2014-06-09|1237.89
#2014-06-10|1234.80
#2014-06-11|1238.47
#2014-06-12|1238.33
#2014-06-13|1235.91
#2014-06-16|1234.54
#2014-06-17|1237.56
#2014-06-18|1233.93
#2014-06-19|1244.81
#2014-06-20|1242.57
#2014-06-23|1247.86
#2014-06-24|1259.21
#2014-06-25|1251.26
#2014-06-26|1254.06
#2014-06-27|1258.75
#2014-06-30|1260.23
#2014-07-01|1260.10
#2014-07-02|1269.13
#2014-07-03|1274.69
#2014-07-04|1283.78
#2014-07-07|1288.69
#2014-07-08|1295.30
#2014-07-09|1294.75
#2014-07-10|1299.20
#2014-07-11|1294.31
#2014-07-14|1299.92
#2014-07-15|1299.92
#2014-07-16|1305.88
#2014-07-17|1305.99
#2014-07-18|1298.58
#2014-07-21|1305.51
#2014-07-22|1307.10
#2014-07-23|1311.68
#2014-07-24|1312.02
#2014-07-25|1313.76
#2014-07-28|1313.76
#2014-07-29|1313.76
#2014-07-30|1315.36
#2014-07-31|1308.37
#2014-08-01|1300.84
#2014-08-04|1312.62
#2014-08-05|1317.14
#2014-08-06|1311.15
#2014-08-07|1308.61
#2014-08-08|1298.04
#2014-08-11|1305.45
#2014-08-12|1307.56
#2014-08-13|1318.69
#2014-08-14|1321.39
#2014-08-15|1335.10
#2014-08-18|1335.29
#2014-08-19|1337.13
#2014-08-20|1321.72
#2014-08-21|1319.67
#2014-08-22|1322.88
#2014-08-25|1316.27
#2014-08-26|1315.36
#2014-08-27|1320.71
#2014-08-28|1314.93
#2014-08-29|1307.74
#2014-09-01|1307.74
#2014-09-02|1295.30
#2014-09-03|1294.61
#2014-09-04|1299.25
#2014-09-05|1307.00
#2014-09-08|1311.65
#2014-09-09|1302.87
#2014-09-10|1297.45
#2014-09-11|1300.29
#2014-09-12|1298.76
#2014-09-15|1280.83
#2014-09-16|1280.83
#2014-09-17|1282.32
#2014-09-18|1268.65
#2014-09-19|1281.05
#2014-09-22|1273.13
#2014-09-23|1269.33
#2014-09-24|1273.67
#2014-09-25|1271.74
#2014-09-26|1267.88
#2014-09-29|1260.31
#2014-09-30|1259.05
#2014-10-01|1259.06
#2014-10-02|1256.88
#2014-10-03|1251.34
#2014-10-06|1251.34
#2014-10-07|1236.20
#2014-10-08|1201.90
#2014-10-09|1221.61
#2014-10-10|1202.29
#2014-10-13|1184.16
#2014-10-14|1174.25
#2014-10-15|1157.99
#2014-10-16|1122.48
#2014-10-17|1158.67
#2014-10-20|1175.05
#2014-10-21|1175.52
#2014-10-22|1175.52
#2014-10-23|1190.36
#2014-10-24|1200.14
#2014-10-27|1207.77
#2014-10-28|1199.79
#2014-10-29|1206.21
#2014-10-30|1205.82
#2014-10-31|1214.79
#2014-11-03|1204.19
#2014-11-04|1195.38
#2014-11-05|1181.86
#2014-11-06|1182.17
#2014-11-07|1178.39
#2014-11-10|1176.39
#2014-11-11|1163.90
#2014-11-12|1162.58
#2014-11-13|1156.07
#2014-11-14|1145.38
#2014-11-17|1138.64
#2014-11-18|1139.97
#2014-11-19|1138.16
#2014-11-20|1131.25
#2014-11-21|1132.13
#2014-11-24|1140.32
#2014-11-25|1139.05
#2014-11-26|1137.72
#2014-11-27|1135.90
#2014-11-28|1114.65
#2014-12-01|1059.68
#2014-12-02|1067.77
#2014-12-03|1047.36
#2014-12-04|1044.12
#2014-12-05|1039.35
#2014-12-08|1028.20
#2014-12-09|1019.07
#2014-12-10|1027.43
#2014-12-11|1012.41
#2014-12-12| 993.64
#2014-12-15| 951.39
#2014-12-16| 951.19
#2014-12-17| 966.99
#2014-12-18| 989.22
#2014-12-19|1000.97
#2014-12-22|1014.49
#2014-12-23|1008.66
#2014-12-24|1010.93
#2014-12-25|1010.93
#2014-12-26|1018.52
#2014-12-29|1015.46
#2014-12-30|1011.57
#2014-12-31|1015.85
#2015-01-01|1015.85
#2015-01-02|1010.69
#2015-01-05| 997.14
#2015-01-06| 978.44
#2015-01-07| 973.34
#2015-01-08| 986.97
#2015-01-09| 993.90
#2015-01-12| 996.16
#2015-01-13| 995.49
#2015-01-14| 998.49
#2015-01-15|1010.23
#2015-01-16|1007.05
#2015-01-19|1011.48
#2015-01-20|1002.72
#2015-01-21|1007.73
#2015-01-22|1026.28
#2015-01-23|1030.85
#2015-01-26|1025.71
#2015-01-27|1031.50
#2015-01-28|1022.86
#2015-01-29|1014.76
#2015-01-30|1017.45
#2015-02-02|1017.45
#2015-02-03|1017.45
#2015-02-04|1041.37
#2015-02-05|1039.17
#2015-02-06|1053.15
#2015-02-09|1053.22
#2015-02-10|1055.10
#2015-02-11|1048.49
#2015-02-12|1044.64
#2015-02-13|1057.82
#2015-02-16|1060.09
#2015-02-17|1056.98
#2015-02-18|1052.08
#2015-02-19|1052.08
#2015-02-20|1052.08
#2015-02-23|1047.91
#2015-02-24|1048.32
#2015-02-25|1058.09
#2015-02-26|1066.54
#2015-02-27|1062.30
#2015-03-02|1048.28
#2015-03-03|1048.85
#2015-03-04|1042.17
#2015-03-05|1042.19
#2015-03-06|1040.97
#2015-03-09|1031.40
#2015-03-10|1029.83
#2015-03-11|1024.89
#2015-03-12|1031.27
#2015-03-13|1030.60
#2015-03-16|1017.87
#2015-03-17|1017.19
#2015-03-18|1010.34
#2015-03-19|1016.04
#2015-03-20|1011.99
#2015-03-23|1018.78
#2015-03-24|1033.38
#2015-03-25|1028.65
#2015-03-26|1034.69
#2015-03-27|1029.23
#2015-03-30|1022.66
#2015-03-31|1026.07
#2015-04-01|1022.82
#2015-04-02|1036.95
#2015-04-03|1050.61
#2015-04-06|1053.90
#2015-04-07|1055.30
#2015-04-08|1059.24
#2015-04-09|1062.09
#2015-04-10|1048.94
#2015-04-13|1040.18
#2015-04-14|1039.89
#2015-04-15|1045.38
#2015-04-16|1064.80
#2015-04-17|1076.54
#2015-04-20|1075.13
#2015-04-21|1075.68
#2015-04-22|1080.79
#2015-04-23|1076.15
#2015-04-24|1090.80
#2015-04-27|1090.15
#2015-04-28|1084.51
#2015-04-29|1084.34
#2015-04-30|1089.65
#2015-05-01|1089.65
#2015-05-04|1089.65
#2015-05-05|1073.10
#2015-05-06|1085.51
#2015-05-07|1074.05
#2015-05-08|1075.66
#2015-05-11|1073.50
#2015-05-12|1064.47
#2015-05-13|1072.45
#2015-05-14|1080.35
#2015-05-15|1086.04
#2015-05-18|1089.49
#2015-05-19|1082.83
#2015-05-20|1072.63
#2015-05-21|1071.21
#2015-05-22|1075.37
#2015-05-25|1052.97
#2015-05-26|1050.58
#2015-05-27|1045.38
#2015-05-28|1041.24
#2015-05-29|1033.74
#2015-06-01|1032.39
#2015-06-02|1030.31
#2015-06-03|1041.53
#2015-06-04|1043.53
#2015-06-05|1035.33
#2015-06-08|1020.93
#2015-06-09|1016.93
#2015-06-10|1022.51
#2015-06-11|1016.33
#2015-06-12|1013.34
#2015-06-15|1002.10
#2015-06-16| 998.82
#2015-06-17| 998.60
#2015-06-18|1013.90
#2015-06-19|1008.17
#2015-06-22|1015.60
#2015-06-23|1014.53
#2015-06-24|1012.49
#2015-06-25|1009.56
#2015-06-26|1005.00
#2015-06-29| 985.86
#2015-06-30| 993.05
#2015-07-01|1010.31
#2015-07-02|1003.82
#2015-07-03| 999.01
#2015-07-06| 982.03
#2015-07-07| 980.79
#2015-07-08| 963.93
#2015-07-09| 974.05
#2015-07-10| 980.21
#2015-07-13| 978.93
#2015-07-14| 983.43
#2015-07-15| 986.43
#2015-07-16| 983.22
#2015-07-17| 983.22
#2015-07-20| 985.99
#2015-07-21| 990.16
#2015-07-22| 995.75
#2015-07-23| 996.92
#2015-07-24| 995.06
#2015-07-27| 990.76
#2015-07-28| 980.03
#2015-07-29| 986.39
#2015-07-30| 986.76
#2015-07-31| 986.58
#2015-08-03| 976.20
#2015-08-04| 973.35
#2015-08-05| 969.43
#2015-08-06| 955.56
#2015-08-07| 940.95
#2015-08-10| 917.54
#2015-08-11| 907.71
#2015-08-12| 861.23
#2015-08-13| 885.75
#2015-08-14| 860.31
#2015-08-17| 835.24
#2015-08-18| 843.34
#2015-08-19| 851.37
#2015-08-20| 842.74
#2015-08-21| 832.45
#2015-08-24| 794.87
#2015-08-25| 795.99
#2015-08-26| 792.74
#2015-08-27| 804.54
#2015-08-28| 813.73
#2015-08-31| 813.73
#2015-09-01| 821.21
#2015-09-02| 811.92
#2015-09-03| 810.32
#2015-09-04| 808.52
#2015-09-07| 795.69
#2015-09-08| 797.80
#2015-09-09| 809.28
#2015-09-10| 808.37
#2015-09-11| 814.12
#2015-09-14| 819.00
#2015-09-15| 824.18
#2015-09-16| 824.18
#2015-09-17| 845.11
#2015-09-18| 854.63
#2015-09-21| 839.03
#2015-09-22| 833.69
#2015-09-23| 822.00
#2015-09-24| 822.00
#2015-09-25| 815.01
#2015-09-28| 810.95
#2015-09-29| 798.90
#2015-09-30| 817.89
#2015-10-01| 817.86
#2015-10-02| 814.57
#2015-10-05| 826.62
#2015-10-06| 827.91
#2015-10-07| 868.96
#2015-10-08| 863.06
#2015-10-09| 890.74
#2015-10-12| 895.55
#2015-10-13| 885.96
#2015-10-14| 885.96
#2015-10-15| 902.43
#2015-10-16| 891.41
#2015-10-19| 888.67
#2015-10-20| 875.04
#2015-10-21| 877.81
#2015-10-22| 878.20
#2015-10-23| 896.47
#2015-10-26| 893.95
#2015-10-27| 880.65
#2015-10-28| 877.65
#2015-10-29| 872.36
#2015-10-30| 878.76
#2015-11-02| 878.72
#2015-11-03| 885.34
#2015-11-04| 890.64
#2015-11-05| 886.17
#2015-11-06| 889.16
#2015-11-09| 878.66
#2015-11-10| 878.66
#2015-11-11| 873.22
#2015-11-12| 875.67
#2015-11-13| 872.11
#2015-11-16| 865.48
#2015-11-17| 870.31
#2015-11-18| 867.19
#2015-11-19| 876.61
#2015-11-20| 892.18
#2015-11-23| 886.78
#2015-11-24| 895.97
#2015-11-25| 898.27
#2015-11-26| 896.82
#2015-11-27| 888.20
#2015-11-30| 884.85
#2015-12-01| 895.80
#2015-12-02| 897.53
#2015-12-03| 893.91
#2015-12-04| 896.34
#2015-12-07| 904.23
#2015-12-08| 892.32
#2015-12-09| 889.87
#2015-12-10| 889.61
#2015-12-11| 878.96
#2015-12-14| 863.52
#2015-12-15| 872.29
#2015-12-16| 877.48
#2015-12-17| 888.44
#2015-12-18| 888.64
#2015-12-21| 886.04
#2015-12-22| 891.39
#2015-12-23| 892.27
#2015-12-24| 892.27
#2015-12-25| 892.27
#2015-12-28| 897.21
#2015-12-29| 901.62
#2015-12-30| 900.17
#2015-12-31| 904.99
#2016-01-01| 904.99
#2016-01-04| 885.69
#2016-01-05| 893.73
#2016-01-06| 892.12
#2016-01-07| 885.27
#2016-01-08| 886.32
#2016-01-11| 883.81
#2016-01-12| 875.83
#2016-01-13| 881.18
#2016-01-14| 870.88
#2016-01-15| 868.86
#2016-01-18| 862.65
#2016-01-19| 872.90
#2016-01-20| 855.40
#2016-01-21| 845.26
#2016-01-22| 871.24
#2016-01-25| 871.24
#2016-01-26| 861.51
#2016-01-27| 870.53
#2016-01-28| 874.56
#2016-01-29| 892.61
#2016-02-01| 892.61
#2016-02-02| 885.34
#2016-02-03| 879.95
#2016-02-04| 898.46
#2016-02-05| 892.89
#2016-02-08| 892.89
#2016-02-09| 892.89
#2016-02-10| 901.24
#2016-02-11| 893.17
#2016-02-12| 886.68
#2016-02-15| 898.30
#2016-02-16| 898.24
#2016-02-17| 887.40
#2016-02-18| 903.11
#2016-02-19| 898.50
#2016-02-22| 905.98
#2016-02-23| 907.89
#2016-02-24| 898.80
#2016-02-25| 894.53
#2016-02-26| 891.19
#2016-02-29| 896.32
#2016-03-01| 906.11
#2016-03-02| 910.00
#2016-03-03| 919.02
#2016-03-04| 921.83
#2016-03-07| 920.91
#2016-03-08| 913.43
#2016-03-09| 916.84
#2016-03-10| 927.57
#2016-03-11| 932.93
#2016-03-14| 928.18
#2016-03-15| 923.63
#2016-03-16| 924.48
#2016-03-17| 947.02
#2016-03-18| 955.81
#2016-03-21| 948.89
#2016-03-22| 959.11
#2016-03-23| 962.11
#2016-03-24| 952.16
#2016-03-25| 951.91
#2016-03-28| 955.79
#2016-03-29| 962.29
#2016-03-30| 980.45
#2016-03-31| 991.95
#2016-04-01| 993.82
#2016-04-04| 995.49
#2016-04-05| 990.96
#2016-04-06| 991.33
#2016-04-07| 996.62
#2016-04-08|1000.95
#2016-04-11|1002.29
#2016-04-12|1008.90
#2016-04-13|1011.27
#2016-04-14|1007.13
#2016-04-15|1002.52
#2016-04-18| 989.53
#2016-04-19|1000.70
#2016-04-20|1008.42
#2016-04-21|1005.79
#2016-04-22|1001.38
#2016-04-25| 992.87
#2016-04-26| 977.16
#2016-04-27| 983.26
#2016-04-28| 983.94
#2016-04-29| 978.68
#2016-05-02| 978.68
#2016-05-03| 967.71
#2016-05-04| 957.21
#2016-05-05| 952.85
#2016-05-06| 957.13
#2016-05-09| 952.14
#2016-05-10| 945.18
#2016-05-11| 952.58
#2016-05-12| 953.21
#2016-05-13| 948.22
#2016-05-16| 944.10
#2016-05-17| 950.73
#2016-05-18| 941.43
#2016-05-19| 936.69
#2016-05-20| 936.93
#2016-05-23| 938.29
#2016-05-24| 927.13
#2016-05-25| 926.68
#2016-05-26| 928.77
#2016-05-27| 934.92
#2016-05-30| 921.74
#2016-05-31| 920.16
#2016-06-01| 915.54
#2016-06-02| 918.67
#2016-06-03| 921.83
#2016-06-06| 932.29
#2016-06-07| 951.04
#2016-06-08| 949.46
#2016-06-09| 949.80
#2016-06-10| 944.88
#2016-06-13| 932.59
#2016-06-14| 929.59
#2016-06-15| 929.34
#2016-06-16| 922.34
#2016-06-17| 923.16
#2016-06-20| 929.37
#2016-06-21| 941.18
#2016-06-22| 941.18
#2016-06-23| 945.02
#2016-06-24| 918.32
#2016-06-27| 912.65
#2016-06-28| 927.37
#2016-06-29| 944.63
#2016-06-30| 945.99
#2016-07-01| 955.15
#2016-07-04| 958.16
#2016-07-05| 954.43
#2016-07-06| 954.43
#2016-07-07| 954.43
#2016-07-08| 948.91
#2016-07-11| 969.41
#2016-07-12| 970.78
#2016-07-13| 987.86
#2016-07-14| 991.57
#2016-07-15| 992.24
#2016-07-18| 988.81
#2016-07-19| 988.30
#2016-07-20| 981.91
#2016-07-21| 972.38
#2016-07-22| 972.50
#2016-07-25| 971.39
#2016-07-26| 970.73
#2016-07-27| 968.39
#2016-07-28| 975.48
#2016-07-29| 968.29
#2016-08-01| 984.07
#2016-08-02| 976.76
#2016-08-03| 973.54
#2016-08-04| 979.93
#2016-08-05| 991.37
#2016-08-08| 991.66
#2016-08-09| 996.77
#2016-08-10|1010.12
#2016-08-11|1008.91
#2016-08-12|1006.35
#2016-08-15|1017.02
#2016-08-16|1024.35
#2016-08-17|1013.30
#2016-08-18|1018.82
#2016-08-19|1010.52
#2016-08-22|1009.37
#2016-08-23|1004.31
#2016-08-24| 995.03
#2016-08-25|1000.46
#2016-08-26|1001.89
#2016-08-29| 994.45
#2016-08-30| 991.93
#2016-08-31| 991.93
#2016-09-01| 985.53
#2016-09-02| 985.56
#2016-09-05| 992.87
#2016-09-06| 992.97
#2016-09-07|1000.76
#2016-09-08|1006.67
#2016-09-09| 997.58
#2016-09-12| 997.58
#2016-09-13| 982.86
#2016-09-14| 976.08
#2016-09-15| 977.34
#2016-09-16| 977.34
#2016-09-19| 975.44
#2016-09-20| 976.99
#2016-09-21| 980.06
#2016-09-22| 994.66
#2016-09-23| 994.83
#2016-09-26| 988.93
#2016-09-27| 992.24
#2016-09-28| 994.53
#2016-09-29|1000.27
#2016-09-30| 991.24
#2016-10-03| 991.24
#2016-10-04| 998.06
#2016-10-05| 994.06
#2016-10-06| 991.65
#2016-10-07| 985.66
#2016-10-10| 983.88
#2016-10-11| 987.11
#2016-10-12| 980.07
#2016-10-13| 974.97
#2016-10-14| 980.06
#2016-10-17| 975.07
#2016-10-18| 983.01
#2016-10-19| 984.41
#2016-10-20| 984.93
#2016-10-21| 987.98
#2016-10-24| 988.18
#2016-10-25| 990.04
#2016-10-26| 986.57
#2016-10-27| 983.16
#2016-10-28| 977.61
#2016-10-31| 976.40
#2016-11-01| 979.44
#2016-11-02| 969.20
#2016-11-03| 967.71
#2016-11-04| 964.93
#2016-11-07| 966.39
#2016-11-08| 970.10
#2016-11-09| 954.29
#2016-11-10| 953.60
#2016-11-11| 944.78
#2016-11-14| 926.59
#2016-11-15| 929.56
#2016-11-16| 926.98
#2016-11-17| 914.74
#2016-11-18| 912.47
#2016-11-21| 911.47
#2016-11-22| 912.20
#2016-11-23| 899.42
#2016-11-24| 893.27
#2016-11-25| 889.56
#2016-11-28| 882.69
#2016-11-29| 877.03
#2016-11-30| 879.32
#2016-12-01| 879.30
#2016-12-02| 883.39
#2016-12-05| 880.88
#2016-12-06| 881.46
#2016-12-07| 884.29
#2016-12-08| 891.55
#2016-12-09| 893.39
#2016-12-12| 893.39
#2016-12-13| 893.64
#2016-12-14| 890.82
#2016-12-15| 888.66
#2016-12-16| 887.31
#2016-12-19| 889.62
#2016-12-20| 888.15
#2016-12-21| 890.41
#2016-12-22| 888.37
#2016-12-23| 884.41
#2016-12-26| 884.41
#2016-12-27| 883.08
#2016-12-28| 884.81
#2016-12-29| 884.36
#2016-12-30| 885.67
#2017-01-02| 885.67
#2017-01-03| 889.25
#2017-01-04| 893.90
#2017-01-05| 900.32
#2017-01-06| 903.60
#2017-01-09| 902.19
#2017-01-10| 904.58
#2017-01-11| 911.08
#2017-01-12| 918.24
#2017-01-13| 915.82
#2017-01-16| 908.86
#2017-01-17| 917.30
#2017-01-18| 922.29
#2017-01-19| 920.68
#2017-01-20| 917.79
#2017-01-23| 919.58
#2017-01-24| 924.27
#2017-01-25| 924.87
#2017-01-26| 932.00
#2017-01-27| 933.93
#2017-01-30| 933.93
#2017-01-31| 934.49
#2017-02-01| 934.49
#2017-02-02| 941.64
#2017-02-03| 943.26
#2017-02-06| 949.92
#2017-02-07| 949.96
#2017-02-08| 949.60
#2017-02-09| 949.60
#2017-02-10| 951.41
#2017-02-13| 954.25
#2017-02-14| 957.02
#2017-02-15| 956.52
#2017-02-16| 954.10
#2017-02-17| 957.74
#2017-02-20| 960.07
#2017-02-21| 962.67
#2017-02-22| 968.36
#2017-02-23| 969.42
#2017-02-24| 967.42
#2017-02-27| 961.63
#2017-02-28| 963.72
#2017-03-01| 967.18
#2017-03-02| 976.08
#2017-03-03| 974.45
#2017-03-06| 978.60
#2017-03-07| 986.61
#2017-03-08| 986.12
#2017-03-09| 978.64
#2017-03-10| 983.18
#2017-03-13| 985.95
#2017-03-14| 987.93
#2017-03-15| 985.83
#2017-03-16| 995.67
#2017-03-17|1002.66
#2017-03-20|1008.10
#2017-03-21|1010.91
#2017-03-22|1008.69
#2017-03-23|1012.09
#2017-03-24|1010.75
#2017-03-27|1011.32
#2017-03-28|1015.76
#2017-03-29|1016.01
#2017-03-30|1016.56
#2017-03-31|1014.06
#2017-04-03|1018.88
#2017-04-04|1021.10
#2017-04-05|1030.86
#2017-04-06|1024.96
#2017-04-07|1021.24
#2017-04-10|1024.53
#2017-04-11|1023.20
#2017-04-12|1026.22
#2017-04-13|1020.81
#2017-04-14|1010.41
#2017-04-17|1018.43
#2017-04-18|1023.79
#2017-04-19|1023.17
#2017-04-20|1024.82
#2017-04-21|1030.96
#2017-04-24|1030.96
#2017-04-25|1050.41
#2017-04-26|1059.39
#2017-04-27|1058.23
#2017-04-28|1061.59
#2017-05-01|1061.59
#2017-05-02|1070.32
#2017-05-03|1071.78
#2017-05-04|1060.49
#2017-05-05|1066.55
#2017-05-08|1078.70
#2017-05-09|1076.83
#2017-05-10|1076.83
#2017-05-11|1084.76
#2017-05-12|1083.88
#2017-05-15|1090.15
#2017-05-16|1090.03
#2017-05-17|1086.65
#2017-05-18|1079.20
#2017-05-19|1087.01
#2017-05-22|1093.93
#2017-05-23|1088.42
#2017-05-24|1084.95
#2017-05-25|1087.85
#2017-05-26|1083.22
#2017-05-29|1075.05
#2017-05-30|1065.75
#2017-05-31|1066.21
#2017-06-01|1061.59
#2017-06-02|1077.97
#2017-06-05|1083.60
#2017-06-06|1076.13
#2017-06-07|1075.11
#2017-06-08|1077.41
#2017-06-09|1080.63
#2017-06-12|1080.63
#2017-06-13|1080.26
#2017-06-14|1087.74
#2017-06-15|1084.07
#2017-06-16|1077.71
#2017-06-19|1070.22
#2017-06-20|1067.01
#2017-06-21|1063.17
#2017-06-22|1063.58
#2017-06-23|1064.94
#2017-06-26|1064.94
#2017-06-27|1064.94
#2017-06-28|1067.41
#2017-06-29|1073.92
#2017-06-30|1076.94
#2017-07-03|1073.41
#2017-07-04|1073.28
#2017-07-05|1075.09
#2017-07-06|1076.63
#2017-07-07|1066.77
#2017-07-10|1062.88
#2017-07-11|1055.12
#2017-07-12|1061.62
#2017-07-13|1063.39
#2017-07-14|1061.35
#2017-07-17|1065.34
#2017-07-18|1069.15
#2017-07-19|1071.60
#2017-07-20|1070.02
#2017-07-21|1069.73
#2017-07-24|1070.84
#2017-07-25|1069.46
#2017-07-26|1070.66
#2017-07-27|1076.85
#2017-07-28|1076.44
#2017-07-31|1077.85
#2017-08-01|1073.15
#2017-08-02|1075.95
#2017-08-03|1074.84
#2017-08-04|1074.56
#2017-08-07|1072.29
#2017-08-08|1069.08
#2017-08-09|1062.11
#2017-08-10|1053.87
#2017-08-11|1041.78
#2017-08-14|1048.44
#2017-08-15|1053.56
#2017-08-16|1062.04
#2017-08-17|1066.95
#2017-08-18|1068.51
#2017-08-21|1066.81
#2017-08-22|1072.26
#2017-08-23|1075.37
#2017-08-24|1078.68
#2017-08-25|1080.10
#2017-08-28|1077.90
#2017-08-29|1069.12
#2017-08-30|1077.97
#2017-08-31|1077.97
#2017-09-01|1077.97
#2017-09-04|1077.97
#2017-09-05|1078.22
#2017-09-06|1084.45
#2017-09-07|1102.18
#2017-09-08|1110.46
#2017-09-11|1113.39
#2017-09-12|1111.01
#2017-09-13|1112.63
#2017-09-14|1108.91
#2017-09-15|1116.83
#2017-09-18|1112.07
#2017-09-19|1109.80
#2017-09-20|1111.53
#2017-09-21|1107.57
#2017-09-22|1107.57
#2017-09-25|1098.71
#2017-09-26|1093.67
#2017-09-27|1092.47
#2017-09-28|1088.79
#2017-09-29|1100.42
#2017-10-02|1092.98
#2017-10-03|1094.03
#2017-10-04|1099.26
#2017-10-05|1103.72
#2017-10-06|1104.81
#2017-10-09|1104.92
#2017-10-10|1110.70
#2017-10-11|1115.36
#2017-10-12|1116.08
#2017-10-13|1119.32
#2017-10-16|1124.96
#2017-10-17|1120.33
#2017-10-18|1120.33
#2017-10-19|1121.83
#2017-10-20|1120.59
#2017-10-23|1118.42
#2017-10-24|1112.59
#2017-10-25|1113.46
#2017-10-26|1112.92
#2017-10-27|1117.69
#2017-10-30|1127.91
#2017-10-31|1125.71
#2017-11-01|1127.59
#2017-11-02|1127.20
#2017-11-03|1126.32
#2017-11-06|1132.19
#2017-11-07|1132.05
#2017-11-08|1130.85
#2017-11-09|1137.73
#2017-11-10|1142.74
#2017-11-13|1141.71
#2017-11-14|1137.92
#2017-11-15|1136.33
#2017-11-16|1129.44
#2017-11-17|1134.42
#2017-11-20|1133.67
#2017-11-21|1124.88
#2017-11-22|1146.24
#2017-11-23|1151.05
#2017-11-24|1145.23
#2017-11-27|1145.53
#2017-11-28|1147.95
#2017-11-29|1153.36
#2017-11-30|1158.68
#2017-12-01|1158.68
#2017-12-04|1157.55
#2017-12-05|1147.25
#2017-12-06|1141.25
#2017-12-07|1139.53
#2017-12-08|1137.92
#2017-12-11|1144.54
#2017-12-12|1148.42
#2017-12-13|1151.61
#2017-12-14|1160.20
#2017-12-15|1164.33
#2017-12-18|1161.94
#2017-12-19|1166.18
#2017-12-20|1176.20
#2017-12-21|1175.09
#2017-12-22|1175.69
#2017-12-25|1175.69
#2017-12-26|1170.71
#2017-12-27|1176.50
#2017-12-28|1182.24
#2017-12-29|1200.21
#2018-01-01|1200.21
#2018-01-02|1208.74
#2018-01-03|1223.65
#2018-01-04|1244.41
#2018-01-05|1263.42
#2018-01-08|1283.20
#2018-01-09|1272.20
#2018-01-10|1267.65
#2018-01-11|1259.37
#2018-01-12|1274.48
#2018-01-15|1270.54
#2018-01-16|1267.73
#2018-01-17|1263.00
#2018-01-18|1259.28
#2018-01-19|1265.71
#2018-01-22|1270.87
#2018-01-23|1289.26
#2018-01-24|1291.24
#2018-01-25|1298.38
#2018-01-26|1301.98
#2018-01-29|1296.77
#2018-01-30|1277.75
#2018-01-31|1277.75
#2018-02-01|1277.75
#2018-02-02|1279.23
#2018-02-05|1258.01
#2018-02-06|1226.50
#2018-02-07|1237.41
#2018-02-08|1237.71
#2018-02-09|1224.11
#2018-02-12|1217.13
#2018-02-13|1224.24
#2018-02-14|1233.66
#2018-02-15|1250.34
#2018-02-16|1250.34
#2018-02-19|1270.09
#2018-02-20|1264.83
#2018-02-21|1272.34
#2018-02-22|1270.11
#2018-02-23|1273.78
#2018-02-26|1277.47
#2018-02-27|1275.04
#2018-02-28|1258.82
#2018-03-01|1253.36
#2018-03-02|1251.49
#2018-03-05|1228.63
#2018-03-06|1233.70
#2018-03-07|1209.06
#2018-03-08|1210.35
#2018-03-09|1213.25
#2018-03-12|1230.04
#2018-03-13|1231.08
#2018-03-14|1223.36
#2018-03-15|1217.22
#2018-03-16|1214.42
#2018-03-19|1210.15
#2018-03-20|1199.40
#2018-03-21|1192.21
#2018-03-22|1198.96
#2018-03-23|1181.62
#2018-03-26|1182.29
#2018-03-27|1193.48
#2018-03-28|1185.49
#2018-03-29|1181.40
#2018-03-30|1188.24
#2018-04-02|1181.89
#2018-04-03|1168.23
#2018-04-04|1119.64
#2018-04-05|1141.60
#2018-04-06|1139.07
#2018-04-09|1156.69
#2018-04-10|1195.18
#2018-04-11|1214.16
#2018-04-12|1205.13
#2018-04-13|1214.56
#2018-04-16|1213.04
#2018-04-17|1206.14
#2018-04-18|1196.81
#2018-04-19|1201.82
#2018-04-20|1186.06
#2018-04-23|1171.30
#2018-04-24|1166.65
#2018-04-25|1150.33
#2018-04-26|1153.55
#2018-04-27|1158.31
#2018-04-30|1160.61
#2018-05-01|1160.61
#2018-05-02|1165.09
#2018-05-03|1162.26
#2018-05-04|1156.40
#2018-05-07|1144.21
#2018-05-08|1158.25
#2018-05-09|1158.25
#2018-05-10|1159.04
#2018-05-11|1159.04
#2018-05-14|1194.45
#2018-05-15|1188.02
#2018-05-16|1191.38
#2018-05-17|1193.46
#2018-05-18|1186.15
#2018-05-21|1185.31
#2018-05-22|1188.89
#2018-05-23|1169.30
#2018-05-24|1157.57
#2018-05-25|1167.83
#2018-05-28|1165.02
#2018-05-29|1165.02
#2018-05-30|1136.53
#2018-05-31|1143.77
#2018-06-01|1153.90
#2018-06-04|1164.79
#2018-06-05|1171.85
#2018-06-06|1184.89
#2018-06-07|1189.48
#2018-06-08|1184.86
#2018-06-11|1180.58
#2018-06-12|1179.26
#2018-06-13|1176.10
#2018-06-14|1184.32
#2018-06-15|1184.32
#2018-06-18|1169.85
#2018-06-19|1158.83
#2018-06-20|1162.86
#2018-06-21|1147.20
#2018-06-22|1156.13
#2018-06-25|1150.29
#2018-06-26|1139.83
#2018-06-27|1135.06
#2018-06-28|1129.04
#2018-06-29|1140.61
#2018-07-02|1135.89
#2018-07-03|1134.10
#2018-07-04|1140.64
#2018-07-05|1141.90
#2018-07-06|1135.45
#2018-07-09|1138.49
#2018-07-10|1145.26
#2018-07-11|1133.99
#2018-07-12|1148.24
#2018-07-13|1153.27
#2018-07-16|1159.91
#2018-07-17|1159.96
#2018-07-18|1167.70
#2018-07-19|1171.69
#2018-07-20|1171.26
#2018-07-23|1180.18
#2018-07-24|1187.10
#2018-07-25|1192.91
#2018-07-26|1187.50
#2018-07-27|1187.84
#2018-07-30|1185.62
#2018-07-31|1183.51
#2018-08-01|1186.03
#2018-08-02|1174.32
#2018-08-03|1178.23
#2018-08-06|1178.87
#2018-08-07|1180.68
#2018-08-08|1187.16
#2018-08-09|1190.68
#2018-08-10|1187.62
#2018-08-13|1176.08
#2018-08-14|1178.65
#2018-08-15|1176.72
#2018-08-16|1171.06
#2018-08-17|1170.39
#2018-08-20|1173.43
#2018-08-21|1170.72
#2018-08-22|1170.72
#2018-08-23|1175.03
#2018-08-24|1161.67
#2018-08-27|1163.06
#2018-08-28|1160.53
#2018-08-29|1146.32
#2018-08-30|1135.82
#2018-08-31|1135.82
#2018-09-03|1122.88
#2018-09-04|1126.65
#2018-09-05|1117.14
#2018-09-06|1114.02
#2018-09-07|1113.19
#2018-09-10|1113.19
#2018-09-11|1113.19
#2018-09-12|1100.74
#2018-09-13|1105.67
#2018-09-14|1115.16
#2018-09-17|1115.16
#2018-09-18|1106.62
#2018-09-19|1111.07
#2018-09-20|1116.34
#2018-09-21|1123.85
#2018-09-24|1120.82
#2018-09-25|1119.31
#2018-09-26|1122.79
#2018-09-27|1122.10
#2018-09-28|1123.52
#2018-10-01|1127.24
#2018-10-02|1121.06
#2018-10-03|1120.40
#2018-10-04|1114.38
#2018-10-05|1110.17
#2018-10-08|1087.54
#2018-10-09|1087.36
#2018-10-10|1063.14
#2018-10-11|1049.39
#2018-10-12|1055.29
#2018-10-15|1049.27
#2018-10-16|1044.94
#2018-10-17|1057.55
#2018-10-18|1055.87
#2018-10-19|1038.11
#2018-10-22|1039.01
#2018-10-23|1027.36
#2018-10-24|1024.04
#2018-10-25|1005.63
#2018-10-26|1005.42
#2018-10-29| 991.07
#2018-10-30| 993.76
#2018-10-31|1010.68
#2018-11-01|1014.53
#2018-11-02|1037.67
#2018-11-05|1038.49
#2018-11-06|1038.49
#2018-11-07|1049.65
#2018-11-08|1050.22
#2018-11-09|1038.91
#2018-11-12|1031.86
#2018-11-13|1027.40
#2018-11-14|1020.49
#2018-11-15|1033.11
#2018-11-16|1037.48
#2018-11-19|1040.47
#2018-11-20|1040.47
#2018-11-21|1034.58
#2018-11-22|1027.54
#2018-11-23|1021.86
#2018-11-26|1018.92
#2018-11-27|1003.87
#2018-11-28| 999.22
#2018-11-29|1000.33
#2018-11-30| 988.40
#2018-12-03|1005.46
#2018-12-04|1010.60
#2018-12-05| 999.58
#2018-12-06| 988.87
#2018-12-07| 990.18
#2018-12-10| 977.55
#2018-12-11| 967.78
#2018-12-12| 966.10
#2018-12-13| 969.94
#2018-12-14| 958.06
#2018-12-17| 943.34
#2018-12-18| 922.11
#2018-12-19| 929.83
#2018-12-20| 927.32
#2018-12-21| 932.25
#2018-12-24| 935.12
#2018-12-25| 935.12
#2018-12-26| 930.66
#2018-12-27| 943.43
#2018-12-28| 948.32
#2018-12-31| 952.35
#2019-01-01| 952.35
#2019-01-02| 947.09
#2019-01-03| 947.00
#2019-01-04| 954.09
#2019-01-07| 969.57
#2019-01-08| 967.14
#2019-01-09| 980.04
#2019-01-10| 992.63
#2019-01-11| 999.57
#2019-01-14| 989.55
#2019-01-15| 996.59
#2019-01-16| 997.76
#2019-01-17|1004.29
#2019-01-18|1008.50
#2019-01-21|1008.50
#2019-01-22| 998.46
#2019-01-23| 996.47
#2019-01-24|1003.72
#2019-01-25|1014.24
#2019-01-28|1012.80
#2019-01-29|1008.71
#2019-01-30|1005.99
#2019-01-31|1011.33
#2019-02-01|1011.33
#2019-02-04|1016.18
#2019-02-05|1016.18
#2019-02-06|1016.18
#2019-02-07|1030.43
#2019-02-08|1033.87
#2019-02-11|1034.41
#2019-02-12|1031.35
#2019-02-13|1037.61
#2019-02-14|1041.77
#2019-02-15|1040.57
#2019-02-18|1048.90
#2019-02-19|1059.73
#2019-02-20|1083.04
#2019-02-21|1082.55
#2019-02-22|1074.03
#2019-02-25|1073.84
#2019-02-26|1065.61
#2019-02-27|1065.94
#2019-02-28|1054.11
#2019-03-01|1062.71
#2019-03-04|1058.74
#2019-03-05|1059.48
#2019-03-06|1066.99
#2019-03-07|1069.73
#2019-03-08|1066.99
#2019-03-11|1060.24
#2019-03-12|1067.60
#2019-03-13|1067.03
#2019-03-14|1069.64
#2019-03-15|1074.47
#2019-03-18|1081.09
#2019-03-19|1071.44
#2019-03-20|1079.93
#2019-03-21|1085.10
#2019-03-22|1090.40
#2019-03-25|1078.08
#2019-03-26|1083.69
#2019-03-27|1086.11
#2019-03-28|1088.02
#2019-03-29|1090.70
#2019-04-01|1096.34
#2019-04-02|1098.43
#2019-04-03|1107.74
#2019-04-04|1113.90
#2019-04-05|1112.82
#2019-04-08|1124.06
#2019-04-09|1128.31
#2019-04-10|1126.51
#2019-04-11|1118.96
#2019-04-12|1117.81
#2019-04-15|1117.87
#2019-04-16|1108.12
#2019-04-17|1101.49
#2019-04-18|1101.30
#2019-04-19|1105.72
#2019-04-22|1130.34
#2019-04-23|1134.48
#2019-04-24|1142.38
#2019-04-25|1137.88
#2019-04-26|1138.73
#2019-04-29|1128.14
#2019-04-30|1128.25
#2019-05-01|1128.25
#2019-05-02|1116.63
#2019-05-03|1116.38
#2019-05-06|1101.20
#2019-05-07|1110.51
#2019-05-08|1102.62
#2019-05-09|1088.89
#2019-05-10|1084.85
#2019-05-13|1066.45
#2019-05-14|1061.56
#2019-05-15|1074.32
#2019-05-16|1068.86
#2019-05-17|1068.42
#2019-05-20|1068.42
#2019-05-21|1055.31
#2019-05-22|1055.31
#2019-05-23|1041.66
#2019-05-24|1043.10
#2019-05-27|1046.18
#2019-05-28|1059.59
#2019-05-29|1056.26
#2019-05-30|1066.75
#2019-05-31|1075.66
#2019-06-03|1071.92
#2019-06-04|1077.61
#2019-06-05|1077.61
#2019-06-06|1077.61
#2019-06-07|1087.14
#2019-06-10|1095.67
#2019-06-11|1100.15
#2019-06-12|1101.39
#2019-06-13|1101.48
#2019-06-14|1095.27
#2019-06-17|1085.65
#2019-06-18|1086.46
#2019-06-19|1093.59
#2019-06-20|1119.25
#2019-06-21|1134.64
#2019-06-24|1123.94
#2019-06-25|1123.60
#2019-06-26|1122.89
#2019-06-27|1130.30
#2019-06-28|1131.43
#2019-07-01|1146.13
#2019-07-02|1150.19
#2019-07-03|1148.52
#2019-07-04|1151.64
#2019-07-05|1147.40
#2019-07-08|1142.98
#2019-07-09|1147.57
#2019-07-10|1145.54
#2019-07-11|1154.32
#2019-07-12|1155.72
#2019-07-15|1160.95
#2019-07-16|1163.97
#2019-07-17|1157.41
#2019-07-18|1151.79
#2019-07-19|1157.64
#2019-07-22|1155.13
#2019-07-23|1156.82
#2019-07-24|1157.66
#2019-07-25|1157.56
#2019-07-26|1147.32
#2019-07-29|1141.94
#2019-07-30|1141.94
#2019-07-31|1134.55
#2019-08-01|1130.79
#2019-08-02|1118.77
#2019-08-05|1094.91
#2019-08-06|1093.54
#2019-08-07|1095.46
#2019-08-08|1105.62
#2019-08-09|1106.99
#2019-08-12|1106.99
#2019-08-13|1091.06
#2019-08-14|1096.57
#2019-08-15|1086.25
#2019-08-16|1091.45
#2019-08-19|1096.71
#2019-08-20|1098.48
#2019-08-21|1099.47
#2019-08-22|1096.87
#2019-08-23|1097.55
#2019-08-26|1081.81
#2019-08-27|1075.55
#2019-08-28|1067.15
#2019-08-29|1064.37
#2019-08-30|1081.87
#2019-09-02|1081.87
#2019-09-03|1066.46
#2019-09-04|1073.67
#2019-09-05|1078.73
#2019-09-06|1083.26
#2019-09-09|1083.26
#2019-09-10|1090.25
#2019-09-11|1092.79
#2019-09-12|1094.39
#2019-09-13|1103.32
#2019-09-16|1103.32
#2019-09-17|1092.81
#2019-09-18|1093.61
#2019-09-19|1090.91
#2019-09-20|1099.12
#2019-09-23|1094.75
#2019-09-24|1094.84
#2019-09-25|1093.61
#2019-09-26|1098.76
#2019-09-27|1094.14
#2019-09-30|1091.64
#2019-10-01|1093.93
#2019-10-02|1091.02
#2019-10-03|1086.81
#2019-10-04|1088.90
#2019-10-07|1087.42
#2019-10-08|1093.01
#2019-10-09|1082.60
#2019-10-10|1083.13
#2019-10-11|1094.85
#2019-10-14|1099.28
#2019-10-15|1105.53
#2019-10-16|1108.90
#2019-10-17|1109.52
#2019-10-18|1109.20
#2019-10-21|1110.11
#2019-10-22|1107.49
#2019-10-23|1106.24
#2019-10-24|1110.26
#2019-10-25|1102.84
#2019-10-28|1102.84
#2019-10-29|1101.08
#2019-10-30|1093.50
#2019-10-31|1102.46
#2019-11-01|1104.45
#2019-11-04|1114.60
#2019-11-05|1122.16
#2019-11-06|1118.34
#2019-11-07|1125.23
#2019-11-08|1121.20
#2019-11-11|1119.05
#2019-11-12|1120.72
#2019-11-13|1117.22
#2019-11-14|1114.96
#2019-11-15|1114.83
#2019-11-18|1114.88
#2019-11-19|1110.68
#2019-11-20|1113.77
#2019-11-21|1111.43
#2019-11-22|1108.95
#2019-11-25|1104.83
#2019-11-26|1106.33
#2019-11-27|1102.87
#2019-11-28|1094.81
#2019-11-29|1089.68
#2019-12-02|1087.21
#2019-12-03|1082.29
#2019-12-04|1082.59
#2019-12-05|1084.86
#2019-12-06|1090.18
#2019-12-09|1091.26
#2019-12-10|1089.87
#2019-12-11|1090.03
#2019-12-12|1095.77
#2019-12-13|1110.19
#2019-12-16|1105.44
#2019-12-17|1105.33
#2019-12-18|1111.89
#2019-12-19|1104.59
#2019-12-20|1105.57
#2019-12-23|1107.98
#2019-12-24|1107.14
#2019-12-25|1107.14
#2019-12-26|1111.73
#2019-12-27|1120.43
#2019-12-30|1130.23
#2019-12-31|1127.80
#2020-01-01|1127.80
#2020-01-02|1135.32
#2020-01-03|1137.42
#2020-01-06|1130.87
#2020-01-07|1134.09
#2020-01-08|1116.73
#2020-01-09|1125.17
#2020-01-10|1132.73
#2020-01-13|1134.57
#2020-01-14|1130.42
#2020-01-15|1128.94
#2020-01-16|1128.06
#2020-01-17|1133.95
#2020-01-20|1133.02
#2020-01-21|1126.87
#2020-01-22|1131.02
#2020-01-23|1126.50
#2020-01-24|1129.55
#2020-01-27|1129.55
#2020-01-28|1102.50
#2020-01-29|1112.51
#2020-01-30|1101.46
#2020-01-31|1082.16
#2020-02-03|1064.78
#2020-02-04|1071.15
#2020-02-05|1080.01
#2020-02-06|1088.94
#2020-02-07|1086.63
#2020-02-10|1076.43
#2020-02-11|1088.19
#2020-02-12|1090.40
#2020-02-13|1103.42
#2020-02-14|1109.23
#2020-02-17|1108.33
#2020-02-18|1093.53
#2020-02-19|1090.97
#2020-02-20|1093.68
#2020-02-21|1092.70
#2020-02-24|1048.84
#2020-02-25|1061.36
#2020-02-26|1051.88
#2020-02-27|1035.68
#2020-02-28|1009.48
#2020-03-02| 990.85
#2020-03-03|1000.44
#2020-03-04|1007.42
#2020-03-05|1017.27
#2020-03-06|1003.21
#2020-03-09| 924.56
#2020-03-10| 922.16
#2020-03-11| 934.98
#2020-03-12| 891.15
#2020-03-13| 839.67
#2020-03-16| 755.91
#2020-03-17| 732.58
#2020-03-18| 704.27
#2020-03-19| 649.81
#2020-03-20| 699.69
#2020-03-23| 657.27
#2020-03-24| 689.23
#2020-03-25| 722.37
#2020-03-26| 746.85
#2020-03-27| 766.02
#2020-03-30| 751.16
#2020-03-31| 769.86
#2020-04-01| 757.65
#2020-04-02| 778.19
#2020-04-03| 772.92
#2020-04-06| 787.34
#2020-04-07| 811.84
#2020-04-08| 803.58
#2020-04-09| 811.41
#2020-04-10| 803.71
#2020-04-13| 796.46
#2020-04-14| 811.46
#2020-04-15| 824.03
#2020-04-16| 825.65
#2020-04-17| 842.02
#2020-04-20| 846.80
#2020-04-21| 820.99
#2020-04-22| 829.36
#2020-04-23| 834.90
#2020-04-24| 836.17
#2020-04-27| 837.84
#2020-04-28| 832.01
#2020-04-29| 846.56
#2020-04-30| 870.83
#2020-05-01| 870.83
#2020-05-04| 863.50
#2020-05-05| 880.46
#2020-05-06| 881.04
#2020-05-07| 881.04
#2020-05-08| 886.94
#2020-05-11| 886.94
#2020-05-12| 889.88
#2020-05-13| 893.24
#2020-05-14| 891.18
#2020-05-15| 896.71
#2020-05-18| 922.99
#2020-05-19| 931.64
#2020-05-20| 940.61
#2020-05-21| 966.36
#2020-05-22| 949.04
#2020-05-25| 949.04
#2020-05-26| 949.04
#2020-05-27| 966.38
#2020-05-28| 965.32
#2020-05-29| 976.43
#2020-06-01| 990.90
#2020-06-02|1012.21
#2020-06-03|1015.75
#2020-06-04|1032.56
#2020-06-05|1040.06
#2020-06-08|1040.06
#2020-06-09|1059.89
#2020-06-10|1075.89
#2020-06-11|1062.72
#2020-06-12|1046.46
#2020-06-15| 992.32
#2020-06-16|1022.73
#2020-06-17|1024.46
#2020-06-18|1011.06
#2020-06-19|1015.82
#2020-06-22|1012.94
#2020-06-23|1009.00
#2020-06-24|1012.71
#2020-06-25|1003.23
#2020-06-26| 992.36
#2020-06-29| 996.36
#2020-06-30|1007.78
#2020-07-01|1023.42
#2020-07-02|1035.87
#2020-07-03|1049.33
#2020-07-06|1080.78
#2020-07-07|1082.10
#2020-07-08|1087.68
#2020-07-09|1113.73
#2020-07-10|1121.36
#2020-07-13|1148.44
#2020-07-14|1140.96
#2020-07-15|1138.82
#2020-07-16|1123.28
#2020-07-17|1167.49
#2020-07-20|1182.48
#2020-07-21|1186.47
#2020-07-22|1180.17
#2020-07-23|1185.81
#2020-07-24|1176.08
#2020-07-27|1202.91
#2020-07-28|1230.81
#2020-07-29|1227.35
#2020-07-30|1221.73
#2020-07-31|1221.73
#2020-08-03|1238.30
#2020-08-04|1281.30
#2020-08-05|1307.84
#2020-08-06|1322.88
#2020-08-07|1300.52
#2020-08-10|1266.18
#2020-08-11|1280.42
#2020-08-12|1230.13
#2020-08-13|1241.36
#2020-08-14|1206.51
#2020-08-17|1190.51
#2020-08-18|1258.00
#2020-08-19|1273.16
#2020-08-20|1273.16
#2020-08-21|1291.66
#2020-08-24|1296.67
#2020-08-25|1255.74
#2020-08-26|1283.16
#2020-08-27|1274.00
#2020-08-28|1304.78
#2020-08-31|1304.78
#2020-09-01|1309.20
#2020-09-02|1308.36
#2020-09-03|1283.79
#2020-09-04|1260.93
#2020-09-07|1241.63
#2020-09-08|1206.65
#2020-09-09|1163.93
#2020-09-10|1115.60
#2020-09-11|1167.23
#2020-09-14|1215.06
#2020-09-15|1217.24
#2020-09-16|1217.24
#2020-09-17|1201.50
#2020-09-18|1209.81
#2020-09-21|1197.45
#2020-09-22|1194.50
#2020-09-23|1173.59
#2020-09-24|1162.06
#2020-09-25|1168.78
#2020-09-28|1174.96
#2020-09-29|1179.79
#2020-09-30|1178.70
#2020-10-01|1183.55
#2020-10-02|1171.21
#2020-10-05|1180.23
#2020-10-06|1174.12
#2020-10-07|1181.01
#2020-10-08|1187.75
#2020-10-09|1199.58
#2020-10-12|1193.60
#2020-10-13|1194.59
#2020-10-14|1192.18
#2020-10-15|1193.15
#2020-10-16|1201.97
#2020-10-19|1211.58
#2020-10-20|1208.72
#2020-10-21|1204.92
#2020-10-22|1214.58
#2020-10-23|1195.61
#2020-10-26|1181.44
#2020-10-27|1182.87
#2020-10-28|1174.87
#2020-10-29|1174.87
#2020-10-30|1148.35
#2020-11-02|1135.04
#2020-11-03|1147.21
#2020-11-04|1155.10
#2020-11-05|1194.42
#2020-11-06|1210.33
#2020-11-09|1217.40
#2020-11-10|1239.82
#2020-11-11|1234.05
#2020-11-12|1241.00
#2020-11-13|1243.74
#2020-11-16|1264.49
#2020-11-17|1280.53
#2020-11-18|1274.72
#2020-11-19|1266.80
#2020-11-20|1275.38
#2020-11-23|1282.58
#2020-11-24|1251.83
#2020-11-25|1262.71
#2020-11-26|1274.69
#2020-11-27|1275.10
#2020-11-30|1276.39
#2020-12-01|1289.66
#2020-12-02|1294.09
#2020-12-03|1319.77
#2020-12-04|1340.72
#2020-12-07|1356.07
#2020-12-08|1354.97
#2020-12-09|1356.37
#2020-12-10|1358.61
#2020-12-11|1376.49
#2020-12-14|1370.33
#2020-12-15|1382.96
#2020-12-16|1399.24
#2020-12-17|1394.61
#2020-12-18|1379.63
#2020-12-21|1365.48
#2020-12-22|1339.70
#2020-12-23|1361.27
#2020-12-24|1361.49
#2020-12-25|1361.49
#2020-12-28|1373.96
#2020-12-29|1380.43
#2020-12-30|1386.41
#2020-12-31|1387.52
#2021-01-01|1387.52
#2021-01-04|1388.69
#2021-01-05|1370.53
#2021-01-06|1349.17
#2021-01-07|1326.63
#2021-01-08|1312.97
#2021-01-11|1307.76
#2021-01-12|1314.36
#2021-01-13|1350.66
#2021-01-14|1358.22
#2021-01-15|1358.25
#2021-01-18|1357.48
#2021-01-19|1360.87
#2021-01-20|1369.67
#2021-01-21|1366.14
#2021-01-22|1367.83
#2021-01-25|1341.81
#2021-01-26|1349.52
#2021-01-27|1368.94
#2021-01-28|1368.94
#2021-01-29|1364.07
#2021-02-01|1364.07
#2021-02-02|1368.12
#2021-02-03|1384.54
#2021-02-04|1393.41
#2021-02-05|1389.37
#2021-02-08|1390.43
#2021-02-09|1402.44
#2021-02-10|1406.99
#2021-02-11|1419.85
#2021-02-12|1419.85
#2021-02-15|1437.04
#2021-02-16|1449.69
#2021-02-17|1435.94
#2021-02-18|1423.18
#2021-02-19|1432.85
#2021-02-22|1427.72
#2021-02-23|1440.11
#2021-02-24|1430.91
#2021-02-25|1463.63
#2021-02-26|1444.67
#2021-03-01|1443.30
#2021-03-02|1446.55
#2021-03-03|1450.48
#2021-03-04|1441.64
#2021-03-05|1424.91
#2021-03-08|1396.65
#2021-03-09|1407.36
#2021-03-10|1413.51
#2021-03-11|1437.62
#2021-03-12|1438.43
#2021-03-15|1433.60
#2021-03-16|1433.72
#2021-03-17|1434.29
#2021-03-18|1448.59
#2021-03-19|1439.11
#2021-03-22|1433.61
#2021-03-23|1421.13
#2021-03-24|1412.62
#2021-03-25|1408.19
#2021-03-26|1418.99
#2021-03-29|1426.22
#2021-03-30|1423.39
#2021-03-31|1412.59
#2021-04-01|1431.56
#2021-04-02|1434.50
#2021-04-05|1441.66
#2021-04-06|1442.35
#2021-04-07|1448.54
#2021-04-08|1445.29
#2021-04-09|1444.64
#2021-04-12|1448.82
#2021-04-13|1440.55
#2021-04-14|1443.26
#2021-04-15|1421.54
#2021-04-16|1416.14
#2021-04-19|1407.73
#2021-04-20|1410.08
#2021-04-21|1398.49
#2021-04-22|1406.88
#2021-04-23|1405.37
#2021-04-26|1412.86
#2021-04-27|1412.00
#2021-04-28|1405.74
#2021-04-29|1405.74
#2021-04-30|1401.47
#2021-05-03|1383.17
#2021-05-04|1380.22
#2021-05-05|1372.82
#2021-05-06|1359.90
#2021-05-07|1366.12
#2021-05-10|1358.98
#2021-05-11|1334.83
#2021-05-12|1334.69
#2021-05-13|1334.69
#2021-05-14|1334.69
#2021-05-17|1312.05
#2021-05-18|1334.32
#2021-05-19|1306.44
#2021-05-20|1287.48
#2021-05-21|1286.45
#2021-05-24|1311.64
#2021-05-25|1315.03
#2021-05-26|1315.03
#2021-05-27|1327.30
#2021-05-28|1319.80
#2021-05-31|1305.87
#2021-06-01|1313.22
#2021-06-02|1335.24
#2021-06-03|1338.73
#2021-06-04|1330.11
#2021-06-07|1330.11
#2021-06-08|1341.66
#2021-06-09|1332.25
#2021-06-10|1332.90
#2021-06-11|1342.09
#2021-06-14|1353.08
#2021-06-15|1357.62
#2021-06-16|1348.57
#2021-06-17|1341.71
#2021-06-18|1340.95
#2021-06-21|1330.20
#2021-06-22|1326.63
#2021-06-23|1320.93
#2021-06-24|1307.21
#2021-06-25|1303.55
#2021-06-28|1291.83
#2021-06-29|1294.84
#2021-06-30|1293.50
#2021-07-01|1295.91
#2021-07-02|1291.09
#2021-07-05|1292.63
#2021-07-06|1301.57
#2021-07-07|1303.58
#2021-07-08|1270.88
#2021-07-09|1274.25
#2021-07-12|1266.05
#2021-07-13|1272.74
#2021-07-14|1272.64
#2021-07-15|1275.13
#2021-07-16|1280.98
#2021-07-19|1277.29
#2021-07-20|1277.29
#2021-07-21|1273.77
#2021-07-22|1287.87
#2021-07-23|1293.94
#2021-07-26|1284.34
#2021-07-27|1284.55
#2021-07-28|1277.62
#2021-07-29|1273.81
#2021-07-30|1278.18
#2021-08-02|1285.45
#2021-08-03|1291.64
#2021-08-04|1284.63
#2021-08-05|1285.48
#2021-08-06|1285.90
#2021-08-09|1285.85
#2021-08-10|1285.85
#2021-08-11|1282.43
#2021-08-12|1278.22
#2021-08-13|1273.90
#2021-08-16|1271.54
#2021-08-17|1281.86
#2021-08-18|1288.27
#2021-08-19|1279.79
#2021-08-20|1285.63
#2021-08-23|1301.20
#2021-08-24|1320.58
#2021-08-25|1327.41
#2021-08-26|1334.93
#2021-08-27|1336.51
#2021-08-30|1349.90
#2021-08-31|1349.90
#2021-09-01|1351.31
#2021-09-02|1351.43
#2021-09-03|1363.84
#2021-09-06|1374.97
#2021-09-07|1375.49
#2021-09-08|1373.26
#2021-09-09|1360.78
#2021-09-10|1366.36
#2021-09-13|1359.73
#2021-09-14|1357.70
#2021-09-15|1355.78
#2021-09-16|1355.78
#2021-09-17|1356.06
#2021-09-20|1330.38
#2021-09-21|1336.01
#2021-09-22|1341.69
#2021-09-23|1350.65
#2021-09-24|1355.04
#2021-09-27|1352.23
#2021-09-28|1347.93
#2021-09-29|1348.29
#2021-09-30|1355.37
#2021-10-01|1352.26
#2021-10-04|1367.68
#2021-10-05|1368.85
#2021-10-06|1374.35
#2021-10-07|1380.18
#2021-10-08|1384.94
#2021-10-11|1399.96
#2021-10-12|1406.77
#2021-10-13|1412.03
#2021-10-14|1419.20
#2021-10-15|1426.73
#2021-10-18|1425.39
#2021-10-19|1425.39
#2021-10-20|1427.19
#2021-10-21|1420.52
#2021-10-22|1425.00
#2021-10-25|1419.47
#2021-10-26|1416.00
#2021-10-27|1413.64
#2021-10-28|1414.99
#2021-10-29|1421.29
#2021-11-01|1390.55
#2021-11-02|1407.56
#2021-11-03|1403.65
#2021-11-04|1403.65
#2021-11-05|1402.94
#2021-11-08|1398.78
#2021-11-09|1394.90
#2021-11-10|1388.44
#2021-11-11|1374.84
#2021-11-12|1386.35
#2021-11-15|1381.84
#2021-11-16|1377.27
#2021-11-17|1365.66
#2021-11-18|1356.45
#2021-11-19|1356.48
#2021-11-22|1354.06
#2021-11-23|1346.52
#2021-11-24|1337.82
#2021-11-25|1335.20
#2021-11-26|1313.97
#2021-11-29|1311.32
#2021-11-30|1321.32
#2021-12-01|1305.71
#2021-12-02|1279.23
#2021-12-03|1278.93
#2021-12-06|1263.54
#2021-12-07|1273.99
#2021-12-08|1279.33
#2021-12-09|1287.64
#2021-12-10|1277.18
#2021-12-13|1268.96
#2021-12-14|1260.66
#2021-12-15|1265.06
#2021-12-16|1273.88
#2021-12-17|1277.56
#2021-12-20|1260.44
#2021-12-21|1267.74
#2021-12-22|1269.80
#2021-12-23|1283.85
#2021-12-24|1288.71
#2021-12-27|1298.38
#2021-12-28|1312.04
#2021-12-29|1313.50
#2021-12-30|1318.06
#2021-12-31|1321.08
#2022-01-03|1321.65
#2022-01-04|1325.78
#2022-01-05|1326.34
#2022-01-06|1311.40
#2022-01-07|1313.63
#2022-01-10|1304.45
#2022-01-11|1297.11
#2022-01-12|1306.01
#2022-01-13|1297.46
#2022-01-14|1264.96
#2022-01-17|1258.33
#2022-01-18|1258.33
#2022-01-19|1227.40
#2022-01-20|1235.65
#2022-01-21|1225.99
#2022-01-24|1219.49
#2022-01-25|1211.43
#2022-01-26|1222.98
#2022-01-27|1214.23
#2022-01-28|1218.91
#2022-01-31|1225.86
#2022-02-01|1225.86
#2022-02-02|1225.86
#2022-02-03|1233.89
#2022-02-04|1237.10
#2022-02-07|1241.09
#2022-02-08|1247.33
#2022-02-09|1253.09
#2022-02-10|1257.91
#2022-02-11|1254.82
#2022-02-14|1242.53
#2022-02-15|1245.90
#2022-02-16|1252.19
#2022-02-17|1257.39
#2022-02-18|1249.39
#2022-02-21|1239.08
#2022-02-22|1212.75
#2022-02-23|1228.50
#2022-02-24|1207.63
#2022-02-25|1225.35
#2022-02-28|1218.56
#2022-03-01|1224.96
#2022-03-02|1213.71
#2022-03-03|1212.33
#2022-03-04|1192.41
#2022-03-07|1156.97
#2022-03-08|1125.14
#2022-03-09|1159.49
#2022-03-10|1176.11
#2022-03-11|1179.77
#2022-03-14|1166.84
#2022-03-15|1146.79
#2022-03-16|1178.96
#2022-03-17|1205.66
#2022-03-18|1197.12
#2022-03-21|1214.10
#2022-03-22|1218.42
#2022-03-23|1227.66
#2022-03-24|1233.14
#2022-03-25|1246.62
#2022-03-28|1232.45
#2022-03-29|1225.64
#2022-03-30|1235.43
#2022-03-31|1247.05
#2022-04-01|1247.06
#2022-04-04|1248.91
#2022-04-05|1266.07
#2022-04-06|1267.26
#2022-04-07|1254.07
#2022-04-08|1262.23
#2022-04-11|1235.21
#2022-04-12|1229.18
#2022-04-13|1238.91
#2022-04-14|1238.74
#2022-04-15|1236.74
#2022-04-18|1224.06
#2022-04-19|1224.06
#2022-04-20|1225.38
#2022-04-21|1225.50
#2022-04-22|1208.09
#2022-04-25|1176.09
#2022-04-26|1186.50
#2022-04-27|1174.56
#2022-04-28|1190.49
#2022-04-29|1198.05
#2022-05-02|1198.05
#2022-05-03|1198.05
#2022-05-04|1198.05
#2022-05-05|1188.01
#2022-05-06|1165.17
#2022-05-09|1146.86
#2022-05-10|1150.96
#2022-05-11|1146.41
#2022-05-12|1118.82
#2022-05-13|1131.30
#2022-05-16|1131.30
#2022-05-17|1147.91
#2022-05-18|1151.11
#2022-05-19|1139.34
#2022-05-20|1150.87
#2022-05-23|1155.88
#2022-05-24|1140.29
#2022-05-25|1135.30
#2022-05-26|1136.78
#2022-05-27|1139.03
#2022-05-30|1145.59
#2022-05-31|1155.41
#2022-06-01|1150.22
#2022-06-02|1149.64
#2022-06-03|1156.81
#2022-06-06|1156.81
#2022-06-07|1149.35
#2022-06-08|1153.02
#2022-06-09|1150.70
#2022-06-10|1137.31
#2022-06-13|1092.49
#2022-06-14|1094.96
#2022-06-15|1085.26
#2022-06-16|1088.30
#2022-06-17|1084.50
#2022-06-20|1063.93
#2022-06-21|1078.65
#2022-06-22|1061.10
#2022-06-23|1059.02
#2022-06-24|1071.23
#2022-06-27|1076.90
#2022-06-28|1079.24
#2022-06-29|1076.06
#2022-06-30|1075.72
#2022-07-01|1065.50
#2022-07-04|1052.96
#2022-07-05|1052.27
#2022-07-06|1041.17
#2022-07-07|1037.87
#2022-07-08|1038.77
#2022-07-11|1038.77
#2022-07-12|1026.04
#2022-07-13|1020.35
#2022-07-14|1016.29
#2022-07-15|1013.74
#2022-07-18|1026.71
#2022-07-19|1026.46
#2022-07-20|1036.82
#2022-07-21|1048.09
#2022-07-22|1054.55
#2022-07-25|1047.07
#2022-07-26|1049.52
#2022-07-27|1058.30
#2022-07-28|1078.01
#2022-07-29|1087.05
#2022-08-01|1089.14
#2022-08-02|1072.79
#2022-08-03|1075.57
#2022-08-04|1090.36
#2022-08-05|1088.94
#2022-08-08|1085.99
#2022-08-09|1083.49
#2022-08-10|1067.21
#2022-08-11|1094.51
#2022-08-12|1091.73
#2022-08-15|1086.22
#2022-08-16|1089.23
#2022-08-17|1087.62
#2022-08-18|1082.97
#2022-08-19|1089.29
#2022-08-22|1070.53
#2022-08-23|1071.23
#2022-08-24|1069.66
#2022-08-25|1084.49
#2022-08-26|1088.47
#2022-08-29|1068.92
#2022-08-30|1077.97
#2022-08-31|1077.97
#2022-09-01|1065.93
#2022-09-02|1066.58
#2022-09-05|1064.53
#2022-09-06|1072.54
#2022-09-07|1072.01
#2022-09-08|1078.24
#2022-09-09|1080.20
#2022-09-12|1087.74
#2022-09-13|1084.28
#2022-09-14|1071.56
#2022-09-15|1071.99
#2022-09-16|1071.99
#2022-09-19|1051.59
#2022-09-20|1055.52
#2022-09-21|1046.01
#2022-09-22|1043.02
#2022-09-23|1032.74
#2022-09-26|1011.38
#2022-09-27|1010.24
#2022-09-28| 998.46
#2022-09-29| 994.53
#2022-09-30|1001.49
#2022-10-03| 989.11
#2022-10-04| 997.24
#2022-10-05|1002.23
#2022-10-06|1009.08
#2022-10-07|1001.89
#2022-10-10|1001.89
#2022-10-11| 973.83
#2022-10-12| 963.50
#2022-10-13| 956.63
#2022-10-14| 960.79
#2022-10-17| 956.73
#2022-10-18| 971.09
#2022-10-19| 962.62
#2022-10-20| 963.23
#2022-10-21| 960.25
#2022-10-24| 960.25
#2022-10-25| 962.88
#2022-10-26| 976.04
#2022-10-27| 983.81
#2022-10-28| 982.24
#2022-10-31| 983.05
#2022-11-01| 976.92
#2022-11-02| 977.95
#2022-11-03| 963.35
#2022-11-04| 969.53
#2022-11-07| 976.49
#2022-11-08| 974.94
#2022-11-09| 988.66
#2022-11-10| 988.21
#2022-11-11|1027.02
#2022-11-14|1037.93
#2022-11-15|1042.27
#2022-11-16|1038.17
#2022-11-17|1023.94
#2022-11-18|1023.94
#2022-11-21|1018.23
#2022-11-22|1017.69
#2022-11-23|1021.75
#2022-11-24|1083.60
#2022-11-25|1081.01
#2022-11-28|1081.01
#2022-11-29|1076.80
#2022-11-30|1105.78
#2022-12-01|1135.53
#2022-12-02|1145.74
#2022-12-05|1136.49
#2022-12-06|1127.47
#2022-12-07|1124.49
#2022-12-08|1117.53
#2022-12-09|1126.12
#2022-12-12|1121.91
#2022-12-13|1123.38
#2022-12-14|1137.24
#2022-12-15|1118.24
#2022-12-16|1114.70
#2022-12-19|1110.34
#2022-12-20|1102.08
#2022-12-21|1094.04
#2022-12-22|1103.65
#2022-12-23|1109.48
#2022-12-26|1109.48
#2022-12-27|1117.66
#2022-12-28|1109.95
#2022-12-29|1112.24
#2022-12-30|1116.12
#2023-01-02|1116.12
#2023-01-03|1113.77
#2023-01-04|1114.23
#2023-01-05|1123.11
#2023-01-06|1115.92
#2023-01-09|1136.12
#2023-01-10|1137.36
#2023-01-11|1145.97
#2023-01-12|1159.12
#2023-01-13|1168.54
#2023-01-16|1181.79
#2023-01-17|1179.01
#2023-01-18|1181.83
#2023-01-19|1186.61
#2023-01-20|1196.38
#2023-01-23|1196.38
#2023-01-24|1196.38
#2023-01-25|1216.93
#2023-01-26|1225.48
#2023-01-27|1234.38
#2023-01-30|1237.31
#2023-01-31|1222.01
#2023-02-01|1222.01
#2023-02-02|1247.08
#2023-02-03|1243.83
#2023-02-06|1243.83
#2023-02-07|1214.45
#2023-02-08|1215.35
#2023-02-09|1203.58
#2023-02-10|1193.44
#2023-02-13|1180.59
#2023-02-14|1187.70
#2023-02-15|1180.84
#2023-02-16|1183.09
#2023-02-17|1156.45
#2023-02-20|1152.99
#2023-02-21|1148.65
#2023-02-22|1136.92
#2023-02-23|1139.71
#2023-02-24|1149.74
#2023-02-27|1132.78
#2023-02-28|1128.63
#2023-03-01|1133.31
#2023-03-02|1132.73
#2023-03-03|1134.67
#2023-03-06|1142.05
#2023-03-07|1142.21
#2023-03-08|1126.70
#2023-03-09|1126.76
#2023-03-10|1114.27
#2023-03-13|1119.11
#2023-03-14|1098.83
#2023-03-15|1110.29
#2023-03-16|1101.17
#2023-03-17|1116.05
#2023-03-20|1104.06
#2023-03-21|1114.84
#2023-03-22|1120.49
#2023-03-23|1141.40
#2023-03-24|1129.53
#2023-03-27|1127.53
#2023-03-28|1137.84
#2023-03-29|1147.77
#2023-03-30|1152.00
#2023-03-31|1158.08
#2023-04-03|1168.45
#2023-04-04|1174.47
#2023-04-05|1178.79
#2023-04-06|1171.94
#2023-04-07|1179.02
#2023-04-10|1185.65
#2023-04-11|1186.90
#2023-04-12|1187.85
#2023-04-13|1198.76
#2023-04-14|1194.71
#2023-04-17|1187.78
#2023-04-18|1180.16
#2023-04-19|1166.67
#2023-04-20|1167.37
#2023-04-21|1167.37
#2023-04-24|1167.37
#2023-04-25|1160.81
#2023-04-26|1152.70
#2023-04-27|1149.05
#2023-04-28|1148.57
#2023-05-01|1148.57
#2023-05-02|1151.73
#2023-05-03|1151.96
#2023-05-04|1151.96
#2023-05-05|1146.93
#2023-05-08|1143.06
#2023-05-09|1152.05
#2023-05-10|1151.33
#2023-05-11|1141.61
#2023-05-12|1138.12
#2023-05-15|1126.87
#2023-05-16|1131.82
#2023-05-17|1134.04
#2023-05-18|1143.57
#2023-05-19|1141.19
#2023-05-22|1134.87
#2023-05-23|1125.12
#2023-05-24|1110.30
#2023-05-25|1093.92
#2023-05-26|1111.12
#2023-05-29|1119.87
#2023-05-30|1118.75
#2023-05-31|1120.07
#2023-06-01|1117.59
#2023-06-02|1129.98
#2023-06-05|1129.98
#2023-06-06|1108.33
#2023-06-07|1108.54
#2023-06-08|1098.94
#2023-06-09|1104.55
#2023-06-12|1110.32
#2023-06-13|1118.97
#2023-06-14|1124.47
#2023-06-15|1117.18
#2023-06-16|1117.62
#2023-06-19|1107.36
#2023-06-20|1090.33
#2023-06-21|1097.62
#2023-06-22|1092.55
#2023-06-23|1084.04
#2023-06-26|1077.12
#2023-06-27|1080.27
#2023-06-28|1080.02
#2023-06-29|1080.02
#2023-06-30|1083.01
#2023-07-03|1094.98
#2023-07-04|1098.11
#2023-07-05|1099.08
#2023-07-06|1095.46
#2023-07-07|1088.81
#2023-07-10|1091.02
#2023-07-11|1100.81
#2023-07-12|1104.49
#2023-07-13|1124.45
#2023-07-14|1158.11
#2023-07-17|1163.31
#2023-07-18|1161.41
#2023-07-19|1161.41
#2023-07-20|1157.29
#2023-07-21|1151.70
#2023-07-24|1147.39
#2023-07-25|1158.67
#2023-07-26|1160.97
#2023-07-27|1169.50
#2023-07-28|1160.30
#2023-07-31|1181.76
#2023-08-01|1178.00
#2023-08-02|1167.76
#2023-08-03|1163.45
#2023-08-04|1168.07
#2023-08-07|1164.24
#2023-08-08|1164.05
#2023-08-09|1171.52
#2023-08-10|1172.00
#2023-08-11|1167.86
#2023-08-14|1167.33
#2023-08-15|1173.27
#2023-08-16|1181.06
#2023-08-17|1175.38
#2023-08-18|1171.97
#2023-08-21|1169.52
#2023-08-22|1170.27
#2023-08-23|1166.95
#2023-08-24|1172.47
#2023-08-25|1174.63
#2023-08-28|1186.56
#2023-08-29|1197.58
#2023-08-30|1197.12
#2023-08-31|1197.12
#2023-09-01|1197.69
#2023-09-04|1190.69
#2023-09-05|1179.90
#2023-09-06|1190.49
#2023-09-07|1186.06
#2023-09-08|1184.65
#2023-09-11|1179.84
#2023-09-12|1173.42
#2023-09-13|1178.29
#2023-09-14|1187.26
#2023-09-15|1191.78
#2023-09-18|1190.25
#2023-09-19|1190.71
#2023-09-20|1202.32
#2023-09-21|1197.74
#2023-09-22|1202.15
#2023-09-25|1199.15
#2023-09-26|1197.11
#2023-09-27|1186.19
#2023-09-28|1186.19
#2023-09-29|1187.04
#2023-10-02|1178.39
#2023-10-03|1172.33
#2023-10-04|1163.42
#2023-10-05|1163.68
#2023-10-06|1167.35
#2023-10-09|1162.31
#2023-10-10|1167.69
#2023-10-11|1168.93
#2023-10-12|1180.70
#2023-10-13|1175.02
#2023-10-16|1172.24
#2023-10-17|1172.79
#2023-10-18|1163.06
#2023-10-19|1148.70
#2023-10-20|1145.22
#2023-10-23|1131.81
#2023-10-24|1139.60
#2023-10-25|1144.48
#2023-10-26|1142.46
#2023-10-27|1141.90
#2023-10-30|1137.13
#2023-10-31|1143.79
#2023-11-01|1131.37
#2023-11-02|1144.08
#2023-11-03|1154.82
#2023-11-06|1192.29
#2023-11-07|1184.15
#2023-11-08|1186.34
#2023-11-09|1181.08
#2023-11-10|1169.87
#2023-11-13|1169.87
#2023-11-14|1166.47
#2023-11-15|1185.81
#2023-11-16|1188.13
#2023-11-17|1188.85
#2023-11-20|1198.02
#2023-11-21|1205.20
#2023-11-22|1202.63
#2023-11-23|1204.46
#2023-11-24|1200.33
#2023-11-27|1194.28
#2023-11-28|1198.38
#2023-11-29|1195.32
#2023-11-30|1182.64
#2023-12-01|1178.71
#2023-12-04|1177.49
#2023-12-05|1178.88
#2023-12-06|1174.04
#2023-12-07|1163.39
#2023-12-08|1168.01
#2023-12-11|1169.77
#2023-12-12|1162.95
#2023-12-13|1171.88
#2023-12-14|1195.50
#2023-12-15|1198.23
#2023-12-18|1199.74
#2023-12-19|1201.27
#2023-12-20|1208.23
#2023-12-21|1211.86
#2023-12-22|1218.85
#2023-12-25|1218.85
#2023-12-26|1219.98
#2023-12-27|1222.80
#2023-12-28|1228.50
#2023-12-29|1229.91
#2024-01-01|1229.91
#2024-01-02|1228.20
#2024-01-03|1234.64
#2024-01-04|1239.84
#2024-01-05|1249.38
#2024-01-08|1256.56
#2024-01-09|1253.74
#2024-01-10|1247.66
#2024-01-11|1252.78
#2024-01-12|1254.48
#2024-01-15|1252.47
#2024-01-16|1242.71
#2024-01-17|1226.64
#2024-01-18|1215.98
#2024-01-19|1226.92
#2024-01-22|1236.23
#2024-01-23|1232.76
#2024-01-24|1239.58
#2024-01-25|1239.58
#2024-01-26|1246.95
#2024-01-29|1245.35
#2024-01-30|1243.75
#2024-01-31|1237.56
#2024-02-01|1237.56
#2024-02-02|1235.62
#2024-02-05|1227.50
#2024-02-06|1224.77
#2024-02-07|1220.87
#2024-02-08|1223.35
#2024-02-09|1225.88
#2024-02-12|1225.88
#2024-02-13|1235.60
#2024-02-14|1227.93
#2024-02-15|1231.62
#2024-02-16|1234.08
#2024-02-19|1231.16
#2024-02-20|1233.82
#2024-02-21|1228.68
#2024-02-22|1246.90
#2024-02-23|1244.50
#2024-02-26|1235.88
#2024-02-27|1240.12
#2024-02-28|1229.41
#2024-02-29|1231.55
#2024-03-01|1226.50
#2024-03-04|1233.09
#2024-03-05|1228.70
#2024-03-06|1219.86
#2024-03-07|1229.76
#2024-03-08|1237.36
#2024-03-11|1240.39
#2024-03-12|1246.42
#2024-03-13|1249.56
#2024-03-14|1251.33
#2024-03-15|1250.64
#2024-03-18|1252.15
#2024-03-19|1253.04
#2024-03-20|1262.79
#2024-03-21|1270.98
#2024-03-22|1269.56
#2024-03-25|1275.15
#2024-03-26|1287.23
#2024-03-27|1287.47
#2024-03-28|1287.47
#2024-03-29|1294.41
#2024-04-01|1293.81
#2024-04-02|1295.60
#2024-04-03|1293.68
#2024-04-04|1301.55
#2024-04-05|1300.12
#2024-04-08|1304.72
#2024-04-09|1304.84
#2024-04-10|1304.84
#2024-04-11|1304.84
#2024-04-12|1305.60
#2024-04-15|1283.15
#2024-04-16|1259.16
#2024-04-17|1270.73
#2024-04-18|1278.90
#2024-04-19|1269.11
#2024-04-22|1280.32
#2024-04-23|1289.29
#2024-04-24|1300.86
#2024-04-25|1297.53
#2024-04-26|1306.13
#2024-04-29|1324.93
#2024-04-30|1330.99
#2024-05-01|1330.99
#2024-05-02|1330.00
#2024-05-03|1348.33
#2024-05-06|1357.19
#2024-05-07|1366.95
#2024-05-08|1369.92
#2024-05-09|1370.29
#2024-05-10|1373.36
#2024-05-13|1385.18
#2024-05-14|1390.09
#2024-05-15|1439.54
#2024-05-16|1451.37
#2024-05-17|1468.51
#2024-05-20|1480.10
#2024-05-21|1470.51
#2024-05-22|1470.51
#2024-05-23|1479.43
#2024-05-24|1465.05
#2024-05-27|1471.46
#2024-05-28|1464.06
#2024-05-29|1454.85
#2024-05-30|1460.62
#2024-05-31|1448.53
#2024-06-03|1448.53
#2024-06-04|1455.47
#2024-06-05|1456.67
#2024-06-06|1470.41
#2024-06-07|1491.61
#2024-06-10|1483.73
#2024-06-11|1498.83
#2024-06-12|1506.75
#2024-06-13|1532.61
#2024-06-14|1513.71
#2024-06-17|1513.71
#2024-06-18|1514.28
#2024-06-19|1495.43
#2024-06-20|1492.16
#2024-06-21|1497.79
#2024-06-24|1469.80
#2024-06-25|1472.29
#2024-06-26|1475.51
#2024-06-27|1464.33
#2024-06-28|1478.48
#2024-07-01|1491.48
#2024-07-02|1497.42
#2024-07-03|1511.30
#2024-07-04|1518.37
#2024-07-05|1518.31
#2024-07-08|1518.31
#2024-07-09|1522.59
#2024-07-10|1529.06
#2024-07-11|1549.56
#2024-07-12|1550.69
#2024-07-15|1565.03
#2024-07-16|1556.93
#2024-07-17|1574.14
#2024-07-18|1571.78
#2024-07-19|1552.14
#2024-07-22|1542.99
#2024-07-23|1558.05
#2024-07-24|1543.14
#2024-07-25|1526.39
#2024-07-26|1533.15
#2024-07-29|1547.63
#2024-07-30|1539.70
#2024-07-31|1533.12
#2024-08-01|1541.84
#2024-08-02|1506.83
#2024-08-05|1408.60
#2024-08-06|1446.72
#2024-08-07|1472.25
#2024-08-08|1472.44
#2024-08-09|1516.93
#2024-08-12|1510.19
#2024-08-13|1501.42
#2024-08-14|1526.15
#2024-08-15|1502.48
#2024-08-16|1522.53
#2024-08-19|1548.93
#2024-08-20|1542.88
#2024-08-21|1543.14
#2024-08-22|1538.14
#2024-08-23|1516.76
#2024-08-26|1523.66
#2024-08-27|1516.04
#2024-08-28|1486.47
#2024-08-29|1478.41
#2024-08-30|1490.33
#2024-09-02|1492.33
#2024-09-03|1492.47
#2024-09-04|1483.28
#2024-09-05|1474.19
#2024-09-06|1456.14
#2024-09-09|1437.85
#2024-09-10|1448.68
#2024-09-11|1435.13
#2024-09-12|1453.30
#2024-09-13|1477.63
#2024-09-16|1477.63
#2024-09-17|1539.30
#2024-09-18|1539.73
#2024-09-19|1573.35
#2024-09-20|1593.58
#2024-09-23|1581.84
#2024-09-24|1601.51
#2024-09-25|1575.72
#2024-09-26|1567.89
#2024-09-27|1571.20
#2024-09-30|1575.57
#2024-10-01|1583.07
#2024-10-02|1554.91
#2024-10-03|1532.87
#2024-10-04|1527.93
#2024-10-07|1522.43
#2024-10-08|1525.60
#2024-10-09|1531.47
#2024-10-10|1535.64
#2024-10-11|1535.33
#2024-10-14|1529.14
#2024-10-15|1533.61
#2024-10-16|1543.63
#2024-10-17|1535.02
#2024-10-18|1545.44
#2024-10-21|1548.84
#2024-10-22|1540.82
#2024-10-23|1535.19
#2024-10-24|1526.78
#2024-10-25|1521.63
#2024-10-28|1506.23
#2024-10-29|1500.42
#2024-10-30|1490.93
#2024-10-31|1490.93
#2024-11-01|1502.21
#2024-11-04|1506.68
#2024-11-05|1513.94
#2024-11-06|1535.23
#2024-11-07|1523.96
#2024-11-08|1515.31
#2024-11-11|1497.13
#2024-11-12|1490.68
#2024-11-13|1492.95
#2024-11-14|1486.40
#2024-11-15|1489.02
#2024-11-18|1483.40
#2024-11-19|1493.66
#2024-11-20|1500.16
#2024-11-21|1496.35
#2024-11-22|1496.70
#2024-11-25|1516.59
#2024-11-26|1506.40
#2024-11-27|1513.85
#2024-11-28|1506.19
#2024-11-29|1506.13
#2024-12-02|1505.00
#2024-12-03|1516.30
#2024-12-04|1547.07
#2024-12-05|1561.90
#2024-12-06|1578.77
#2024-12-09|1572.47
#2024-12-10|1579.24
#2024-12-11|1571.96
#2024-12-12|1566.35
#2024-12-13|1578.57
#2024-12-16|1574.95
#2024-12-17|1561.77
#2024-12-18|1567.61
#2024-12-19|1556.29
#2024-12-20|1549.69
#2024-12-23|1554.18
#2024-12-24|1553.78
#2024-12-25|1553.78
#2024-12-26|1579.56
#2024-12-27|1594.54
#2024-12-30|1609.67
#2024-12-31|1608.55
#2025-01-01|1608.55
#2025-01-02|1602.48
#2025-01-03|1605.87
#2025-01-06|1601.77
#2025-01-07|1610.76
#2025-01-08|1580.91
#2025-01-09|1552.41
#2025-01-10|1555.66
#2025-01-13|1535.89
#2025-01-14|1529.51
#2025-01-15|1488.30
#2025-01-16|1499.30
#2025-01-17|1510.49
#2025-01-20|1526.92
#2025-01-21|1547.37
#2025-01-22|1550.86
#2025-01-23|1534.94
#2025-01-24|1548.78
#2025-01-27|1522.06
#2025-01-28|1508.36
#2025-01-29|1508.36
#2025-01-30|1508.36
#2025-01-31|1491.23
#2025-02-03|1491.73
#2025-02-04|1507.13
#2025-02-05|1531.20
#2025-02-06|1536.95
#2025-02-07|1541.05
#2025-02-10|1518.98
#2025-02-11|1518.98
#2025-02-12|1519.53
#2025-02-13|1518.83
#2025-02-14|1519.76
#2025-02-17|1510.86
#2025-02-18|1470.04
#2025-02-19|1449.95
#2025-02-20|1453.02
#2025-02-21|1465.27
#2025-02-24|1448.58
#2025-02-25|1405.92
#2025-02-26|1415.78
#2025-02-27|1427.95
#2025-02-28|1373.26
#2025-03-03|1379.81
#2025-03-04|1345.05
#2025-03-05|1365.47
#2025-03-06|1375.68
#2025-03-07|1364.27
#2025-03-10|1337.47
#2025-03-11|1315.05
#2025-03-12|1302.81
#2025-03-13|1333.04
#2025-03-14|1346.15
#2025-03-17|1364.60
#2025-03-18|1364.60
#2025-03-19|1367.60
#2025-03-20|1370.85
#2025-03-21|1368.38
#2025-03-24|1349.89
#2025-03-25|1367.79
#2025-03-26|1374.13
#2025-03-27|1385.22
#2025-03-28|1366.58
#2025-03-31|1366.58
#2025-04-01|1366.58
#2025-04-02|1350.59
#2025-04-03|1343.90
#2025-04-04|1319.73
#2025-04-07|1192.04
#2025-04-08|1199.55
#2025-04-09|1171.33
#2025-04-10|1257.00
#2025-04-11|1272.03
#2025-04-14|1302.06
#2025-04-15|1303.96
#2025-04-16|1291.50
#2025-04-17|1298.45
#2025-04-18|1310.75
#2025-04-21|1313.09
#2025-04-22|1295.73
#2025-04-23|1317.30
#2025-04-24|1325.38
#2025-04-25|1349.65
#2025-04-28|1361.75
#2025-04-29|1371.86
#2025-04-30|1376.17
#2025-05-01|1376.17
#2025-05-02|1426.81
#2025-05-05|1437.61
#2025-05-06|1423.14
#2025-05-07|1435.20
#2025-05-08|1430.27
#2025-05-09|1428.94
#2025-05-12|1428.94
#2025-05-13|1461.62
#2025-05-14|1489.10
#2025-05-15|1485.10
#2025-05-16|1471.19
#2025-05-19|1438.40
#2025-05-20|1441.45
#2025-05-21|1437.18
#2025-05-22|1430.51
#2025-05-23|1448.61
#2025-05-26|1445.48
#2025-05-27|1434.35
#2025-05-28|1446.17
#2025-05-29|1444.35
#2025-05-30|1429.62
#2025-06-02|1429.62
#2025-06-03|1426.26
#2025-06-04|1431.25
#2025-06-05|1449.23
#2025-06-06|1452.92
#2025-06-09|1459.21
#2025-06-10|1462.65
#2025-06-11|1470.71
#2025-06-12|1478.16
#2025-06-13|1453.84
#2025-06-16|1441.34
#2025-06-17|1438.35
#2025-06-18|1436.08
#2025-06-19|1422.69
#2025-06-20|1426.93
#2025-06-23|1406.84
#2025-06-24|1431.19
#2025-06-25|1445.79
#2025-06-26|1457.71
#2025-06-27|1457.71
#2025-06-30|1470.72
#2025-07-01|1491.07
#2025-07-02|1487.04
#2025-07-03|1508.98
#2025-07-04|1506.10
#2025-07-07|1482.88
#2025-07-08|1474.58
#2025-07-09|1476.63
#2025-07-10|1478.91
#2025-07-11|1489.21
#2025-07-14|1493.23
#2025-07-15|1486.59
#2025-07-16|1471.12
#2025-07-17|1470.20
#2025-07-18|1483.30
#2025-07-21|1482.35
#2025-07-22|1474.92
#2025-07-23|1484.40
#2025-07-24|1491.83
#2025-07-25|1484.13
#2025-07-28|1472.75
#2025-07-29|1469.26
#2025-07-30|1459.48
#2025-07-31|1463.71
#2025-08-01|1470.86
#2025-08-04|1473.25
#2025-08-05|1481.50
#2025-08-06|1468.01
#2025-08-07|1460.55
#2025-08-08|1450.41
#2025-08-11|1461.79
#2025-08-12|1462.62
#2025-08-13|1488.16
#2025-08-14|1480.13
#2025-08-15|1475.07
#2025-08-18|1473.94
#2025-08-19|1469.81
#2025-08-20|1460.33
#2025-08-21|1455.17
#2025-08-22|1461.01
#2025-08-25|1478.64
#2025-08-26|1462.64
#2025-08-27|1462.53
#2025-08-28|1466.03
#2025-08-29|1452.85
#2025-09-01|1452.85
#2025-09-02|1439.46
#2025-09-03|1457.12
#2025-09-04|1455.07
#2025-09-05|1455.07
#2025-09-08|1459.47
#2025-09-09|1464.36
#2025-09-10|1453.44
#2025-09-11|1460.08
#2025-09-12|1475.60
#2025-09-15|1475.60
#2025-09-16|1475.60
#2025-09-17|1492.30
#2025-09-18|1495.02
#2025-09-19|1497.16
#2025-09-22|1499.92
#2025-09-23|1506.70
#2025-09-24|1511.72
#2025-09-25|1509.95
#2025-09-26|1504.66
#2025-09-29|1499.48
#2025-09-30|1496.23
#2025-10-01|1510.88
#2025-10-02|1537.06
#2025-10-03|1537.66
#2025-10-06|1527.21
#2025-10-07|1521.65
#2025-10-08|1521.73
#2025-10-09|1550.87
#2025-10-10|1540.91
#2025-10-13|1533.37
#2025-10-14|1514.28
#2025-10-15|1522.37
#2025-10-16|1534.30
#2025-10-17|1513.26
#2025-10-20|1513.26
#2025-10-21|1528.74
#2025-10-22|1524.13
#2025-10-23|1526.78
#2025-10-24|1533.59
#2025-10-27|1547.34
#2025-10-28|1542.20
#2025-10-29|1543.43
#2025-10-30|1532.43
#2025-10-31|1535.19
#2025-11-03|1525.30
#2025-11-04|1509.90
#2025-11-05|1512.82
#2025-11-06|1519.71
#2025-11-07|1519.24
#2025-11-10|1527.88
#2025-11-11|1529.98
#2025-11-12|1529.64
#2025-11-13|1532.54
#2025-11-14|1520.87
#2025-11-17|1518.65
#2025-11-18|1496.48
#2025-11-19|1501.62
#2025-11-20|1509.19
#2025-11-21|1500.65
#2025-11-24|1510.23
#2025-11-25|1515.82
#2025-11-26|1510.71
#2025-11-27|1512.67
#2025-11-28|1500.14
#2025-12-01|1486.84
#2025-12-02|1491.28
#2025-12-03|1502.97
#2025-12-04|1508.39
#2025-12-05|1506.32
#2025-12-08|1500.61
#2025-12-09|1501.70
#2025-12-10|1506.73
#2025-12-11|1507.04
#2025-12-12|1526.31
#2025-12-15|1522.65
#2025-12-16|1510.56
#2025-12-17|1520.49
#2025-12-18|1524.85
#2025-12-19|1536.35
#2025-12-22|1534.21
#2025-12-23|1544.30
#2025-12-24|1548.16
#2025-12-25|1548.16
#2025-12-26|1541.35
#2025-12-29|1537.50
#2025-12-30|1545.70
#2025-12-31|1538.02
#2026-01-01|1538.02
#2026-01-02|1540.37
#2026-01-05|1548.28
#2026-01-06|1566.86
#2026-01-07|1559.10
#2026-01-08|1571.92
#2026-01-09|1584.16
#2026-01-12|1590.27
#2026-01-13|1588.71
#2026-01-14|1607.14
#2026-01-15|1608.24
#2026-01-16|1612.88
#2026-01-19|1597.88
#2026-01-20|1586.99
#2026-01-21|1602.37
#2026-01-22|1615.43
#2026-01-23|1626.66
#2026-01-26|1647.24
#2026-01-27|1655.73
#2026-01-28|1657.44
#2026-01-29|1640.07
#2026-01-30|1633.66
#2026-02-02|1633.66
#2026-02-03|1635.30
#2026-02-04|1632.97
#2026-02-05|1597.14
#2026-02-06|1587.16
#2026-02-09|1619.47
#2026-02-10|1628.45
#2026-02-11|1636.78
#2026-02-12|1649.15
#2026-02-13|1637.79
#2026-02-16|1644.65
#2026-02-17|1644.65
#2026-02-18|1644.65
#2026-02-19|1666.80
#2026-02-20|1659.12
#2026-02-23|1671.48
#2026-02-24|1669.37
#2026-02-25|1674.31
#2026-02-26|1665.53
#2026-02-27|1650.10
#2026-03-02|1604.41
#2026-03-03|1599.13
#2026-03-04|1576.61
#2026-03-05|1571.10
#2026-03-06|1559.29
#2026-03-09|1515.11
#2026-03-10|1559.68
#2026-03-11|1566.26
#2026-03-12|1565.57
#2026-03-13|1553.09
#2026-03-16|1547.47
#2026-03-17|1565.76
#2026-03-18|1581.73
#2026-03-19|1554.98
#2026-03-20|1554.98
#2026-03-23|1554.98
#2026-03-24|1525.75
#2026-03-25|1536.32
#2026-03-26|1534.83
#2026-03-27|1521.20
#2026-03-30|1495.92
#2026-03-31|1493.75
#2026-04-01|1529.34
#2026-04-02|1522.15