Table Data - NASDAQ Philippines Small Cap Total Return Index
| Title | NASDAQ Philippines Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQPHSCT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:56 PM CDT |
| Notes | For more information about this series, see: NQPHSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 75.14 |
| 2001-04-02 | 74.53 |
| 2001-04-03 | 75.16 |
| 2001-04-04 | 74.28 |
| 2001-04-05 | 73.45 |
| 2001-04-06 | 73.53 |
| 2001-04-09 | 73.64 |
| 2001-04-10 | 73.53 |
| 2001-04-11 | 73.49 |
| 2001-04-12 | 73.52 |
| 2001-04-13 | . |
| 2001-04-16 | 72.64 |
| 2001-04-17 | 72.66 |
| 2001-04-18 | 71.37 |
| 2001-04-19 | 70.79 |
| 2001-04-20 | 71.71 |
| 2001-04-23 | 70.17 |
| 2001-04-24 | 71.07 |
| 2001-04-25 | 72.66 |
| 2001-04-26 | 70.94 |
| 2001-04-27 | 70.09 |
| 2001-04-30 | 67.03 |
| 2001-05-01 | 66.90 |
| 2001-05-02 | 70.88 |
| 2001-05-03 | 71.76 |
| 2001-05-04 | 72.28 |
| 2001-05-07 | 72.45 |
| 2001-05-08 | 72.25 |
| 2001-05-09 | 73.82 |
| 2001-05-10 | 73.45 |
| 2001-05-11 | 75.68 |
| 2001-05-14 | 75.45 |
| 2001-05-15 | 74.27 |
| 2001-05-16 | 74.83 |
| 2001-05-17 | 74.20 |
| 2001-05-18 | 73.85 |
| 2001-05-21 | 73.64 |
| 2001-05-22 | 74.94 |
| 2001-05-23 | 74.50 |
| 2001-05-24 | 74.19 |
| 2001-05-25 | 72.68 |
| 2001-05-28 | . |
| 2001-05-29 | 71.85 |
| 2001-05-30 | 72.26 |
| 2001-05-31 | 73.51 |
| 2001-06-01 | 73.09 |
| 2001-06-04 | 73.24 |
| 2001-06-05 | 73.10 |
| 2001-06-06 | 73.75 |
| 2001-06-07 | 74.09 |
| 2001-06-08 | 73.33 |
| 2001-06-11 | 73.81 |
| 2001-06-12 | 73.74 |
| 2001-06-13 | 75.84 |
| 2001-06-14 | 76.41 |
| 2001-06-15 | 76.81 |
| 2001-06-18 | 73.94 |
| 2001-06-19 | 71.61 |
| 2001-06-20 | 72.09 |
| 2001-06-21 | 71.89 |
| 2001-06-22 | 72.36 |
| 2001-06-25 | 71.31 |
| 2001-06-26 | 71.12 |
| 2001-06-27 | 70.32 |
| 2001-06-28 | 70.38 |
| 2001-06-29 | 72.21 |
| 2001-07-02 | 71.13 |
| 2001-07-03 | 71.04 |
| 2001-07-04 | . |
| 2001-07-05 | 72.51 |
| 2001-07-06 | 72.69 |
| 2001-07-09 | 72.95 |
| 2001-07-10 | 71.92 |
| 2001-07-11 | 70.93 |
| 2001-07-12 | 71.22 |
| 2001-07-13 | 71.24 |
| 2001-07-16 | 71.59 |
| 2001-07-17 | 70.47 |
| 2001-07-18 | 71.05 |
| 2001-07-19 | 71.29 |
| 2001-07-20 | 71.49 |
| 2001-07-23 | 71.32 |
| 2001-07-24 | 70.77 |
| 2001-07-25 | 69.96 |
| 2001-07-26 | 69.26 |
| 2001-07-27 | 69.17 |
| 2001-07-30 | 68.99 |
| 2001-07-31 | 70.43 |
| 2001-08-01 | 69.86 |
| 2001-08-02 | 69.92 |
| 2001-08-03 | 69.73 |
| 2001-08-06 | 69.94 |
| 2001-08-07 | 68.13 |
| 2001-08-08 | 67.44 |
| 2001-08-09 | 67.39 |
| 2001-08-10 | 69.83 |
| 2001-08-13 | 71.93 |
| 2001-08-14 | 72.21 |
| 2001-08-15 | 73.33 |
| 2001-08-16 | 73.73 |
| 2001-08-17 | 73.68 |
| 2001-08-20 | 73.63 |
| 2001-08-21 | 73.87 |
| 2001-08-22 | 73.84 |
| 2001-08-23 | 73.12 |
| 2001-08-24 | 73.63 |
| 2001-08-27 | 73.28 |
| 2001-08-28 | 73.55 |
| 2001-08-29 | 73.28 |
| 2001-08-30 | 72.42 |
| 2001-08-31 | 73.14 |
| 2001-09-03 | . |
| 2001-09-04 | 72.24 |
| 2001-09-05 | 71.83 |
| 2001-09-06 | 73.17 |
| 2001-09-07 | 72.93 |
| 2001-09-10 | 72.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 67.76 |
| 2001-09-18 | 69.74 |
| 2001-09-19 | 68.61 |
| 2001-09-20 | 67.89 |
| 2001-09-21 | 67.11 |
| 2001-09-24 | 65.51 |
| 2001-09-25 | 65.74 |
| 2001-09-26 | 65.15 |
| 2001-09-27 | 64.80 |
| 2001-09-28 | 64.31 |
| 2001-10-01 | 65.99 |
| 2001-10-02 | 64.98 |
| 2001-10-03 | 63.65 |
| 2001-10-04 | 64.60 |
| 2001-10-05 | 64.37 |
| 2001-10-08 | 62.10 |
| 2001-10-09 | 62.40 |
| 2001-10-10 | 60.98 |
| 2001-10-11 | 60.77 |
| 2001-10-12 | 61.83 |
| 2001-10-15 | 61.78 |
| 2001-10-16 | 61.42 |
| 2001-10-17 | 61.82 |
| 2001-10-18 | 61.67 |
| 2001-10-19 | 61.21 |
| 2001-10-22 | 60.55 |
| 2001-10-23 | 58.79 |
| 2001-10-24 | 57.98 |
| 2001-10-25 | 57.63 |
| 2001-10-26 | 57.94 |
| 2001-10-29 | 57.95 |
| 2001-10-30 | 57.34 |
| 2001-10-31 | 57.71 |
| 2001-11-01 | 57.68 |
| 2001-11-02 | 57.71 |
| 2001-11-05 | 57.92 |
| 2001-11-06 | 57.52 |
| 2001-11-07 | 58.27 |
| 2001-11-08 | 58.77 |
| 2001-11-09 | 59.39 |
| 2001-11-12 | 59.11 |
| 2001-11-13 | 58.43 |
| 2001-11-14 | 58.42 |
| 2001-11-15 | 58.96 |
| 2001-11-16 | 59.58 |
| 2001-11-19 | 59.93 |
| 2001-11-20 | 60.01 |
| 2001-11-21 | 60.34 |
| 2001-11-22 | . |
| 2001-11-23 | 61.02 |
| 2001-11-26 | 60.97 |
| 2001-11-27 | 62.29 |
| 2001-11-28 | 62.14 |
| 2001-11-29 | 62.34 |
| 2001-11-30 | 62.34 |
| 2001-12-03 | 61.37 |
| 2001-12-04 | 61.42 |
| 2001-12-05 | 63.05 |
| 2001-12-06 | 63.81 |
| 2001-12-07 | 64.22 |
| 2001-12-10 | 64.69 |
| 2001-12-11 | 63.78 |
| 2001-12-12 | 64.09 |
| 2001-12-13 | 64.46 |
| 2001-12-14 | 64.93 |
| 2001-12-17 | 64.93 |
| 2001-12-18 | 66.31 |
| 2001-12-19 | 67.65 |
| 2001-12-20 | 69.68 |
| 2001-12-21 | 71.51 |
| 2001-12-24 | 71.51 |
| 2001-12-25 | . |
| 2001-12-26 | 71.51 |
| 2001-12-27 | 72.76 |
| 2001-12-28 | 74.59 |
| 2001-12-31 | 74.56 |
| 2002-01-01 | . |
| 2002-01-02 | 73.87 |
| 2002-01-03 | 73.46 |
| 2002-01-04 | 73.84 |
| 2002-01-07 | 73.86 |
| 2002-01-08 | 73.60 |
| 2002-01-09 | 73.71 |
| 2002-01-10 | 73.90 |
| 2002-01-11 | 74.28 |
| 2002-01-14 | 74.20 |
| 2002-01-15 | 74.05 |
| 2002-01-16 | 73.41 |
| 2002-01-17 | 74.01 |
| 2002-01-18 | 74.14 |
| 2002-01-21 | . |
| 2002-01-22 | 74.95 |
| 2002-01-23 | 75.38 |
| 2002-01-24 | 77.04 |
| 2002-01-25 | 78.65 |
| 2002-01-28 | 76.43 |
| 2002-01-29 | 77.04 |
| 2002-01-30 | 77.80 |
| 2002-01-31 | 82.86 |
| 2002-02-01 | 84.46 |
| 2002-02-04 | 85.89 |
| 2002-02-05 | 86.37 |
| 2002-02-06 | 86.84 |
| 2002-02-07 | 83.58 |
| 2002-02-08 | 83.87 |
| 2002-02-11 | 85.11 |
| 2002-02-12 | 84.76 |
| 2002-02-13 | 84.91 |
| 2002-02-14 | 86.28 |
| 2002-02-15 | 87.18 |
| 2002-02-18 | . |
| 2002-02-19 | 89.04 |
| 2002-02-20 | 88.20 |
| 2002-02-21 | 87.88 |
| 2002-02-22 | 85.53 |
| 2002-02-25 | 85.53 |
| 2002-02-26 | 85.85 |
| 2002-02-27 | 85.56 |
| 2002-02-28 | 85.09 |
| 2002-03-01 | 85.38 |
| 2002-03-04 | 85.55 |
| 2002-03-05 | 85.05 |
| 2002-03-06 | 83.85 |
| 2002-03-07 | 84.29 |
| 2002-03-08 | 83.64 |
| 2002-03-11 | 82.81 |
| 2002-03-12 | 82.48 |
| 2002-03-13 | 81.36 |
| 2002-03-14 | 81.30 |
| 2002-03-15 | 82.80 |
| 2002-03-18 | 81.87 |
| 2002-03-19 | 81.80 |
| 2002-03-20 | 82.83 |
| 2002-03-21 | 83.74 |
| 2002-03-22 | 85.07 |
| 2002-03-25 | 84.57 |
| 2002-03-26 | 84.79 |
| 2002-03-27 | 84.73 |
| 2002-03-28 | 84.74 |
| 2002-03-29 | . |
| 2002-04-01 | 83.78 |
| 2002-04-02 | 85.86 |
| 2002-04-03 | 85.60 |
| 2002-04-04 | 85.69 |
| 2002-04-05 | 86.58 |
| 2002-04-08 | 86.57 |
| 2002-04-09 | 86.15 |
| 2002-04-10 | 88.37 |
| 2002-04-11 | 90.68 |
| 2002-04-12 | 88.33 |
| 2002-04-15 | 86.72 |
| 2002-04-16 | 87.51 |
| 2002-04-17 | 92.34 |
| 2002-04-18 | 93.28 |
| 2002-04-19 | 91.11 |
| 2002-04-22 | 86.79 |
| 2002-04-23 | 84.22 |
| 2002-04-24 | 83.87 |
| 2002-04-25 | 85.76 |
| 2002-04-26 | 83.30 |
| 2002-04-29 | 84.43 |
| 2002-04-30 | 86.86 |
| 2002-05-01 | 86.92 |
| 2002-05-02 | 94.14 |
| 2002-05-03 | 96.11 |
| 2002-05-06 | 92.52 |
| 2002-05-07 | 87.84 |
| 2002-05-08 | 87.64 |
| 2002-05-09 | 89.98 |
| 2002-05-10 | 89.62 |
| 2002-05-13 | 89.84 |
| 2002-05-14 | 90.52 |
| 2002-05-15 | 91.21 |
| 2002-05-16 | 93.22 |
| 2002-05-17 | 94.98 |
| 2002-05-20 | 94.45 |
| 2002-05-21 | 91.02 |
| 2002-05-22 | 87.27 |
| 2002-05-23 | 89.63 |
| 2002-05-24 | 88.25 |
| 2002-05-27 | . |
| 2002-05-28 | 86.75 |
| 2002-05-29 | 87.28 |
| 2002-05-30 | 84.87 |
| 2002-05-31 | 81.67 |
| 2002-06-03 | 81.38 |
| 2002-06-04 | 83.32 |
| 2002-06-05 | 79.23 |
| 2002-06-06 | 78.28 |
| 2002-06-07 | 74.31 |
| 2002-06-10 | 77.60 |
| 2002-06-11 | 78.18 |
| 2002-06-12 | 78.18 |
| 2002-06-13 | 78.56 |
| 2002-06-14 | 76.96 |
| 2002-06-17 | 76.60 |
| 2002-06-18 | 77.04 |
| 2002-06-19 | 75.85 |
| 2002-06-20 | 75.40 |
| 2002-06-21 | 74.66 |
| 2002-06-24 | 73.65 |
| 2002-06-25 | 73.27 |
| 2002-06-26 | 70.73 |
| 2002-06-27 | 69.29 |
| 2002-06-28 | 69.63 |
| 2002-07-01 | 71.79 |
| 2002-07-02 | 71.22 |
| 2002-07-03 | 68.99 |
| 2002-07-04 | . |
| 2002-07-05 | 66.14 |
| 2002-07-08 | 64.98 |
| 2002-07-09 | 67.42 |
| 2002-07-10 | 68.01 |
| 2002-07-11 | 63.43 |
| 2002-07-12 | 61.66 |
| 2002-07-15 | 61.73 |
| 2002-07-16 | 61.06 |
| 2002-07-17 | 59.78 |
| 2002-07-18 | 61.55 |
| 2002-07-19 | 61.88 |
| 2002-07-22 | 59.97 |
| 2002-07-23 | 56.83 |
| 2002-07-24 | 57.42 |
| 2002-07-25 | 56.39 |
| 2002-07-26 | 53.37 |
| 2002-07-29 | 53.94 |
| 2002-07-30 | 54.56 |
| 2002-07-31 | 51.49 |
| 2002-08-01 | 52.34 |
| 2002-08-02 | 52.22 |
| 2002-08-05 | 51.56 |
| 2002-08-06 | 49.53 |
| 2002-08-07 | 49.66 |
| 2002-08-08 | 49.80 |
| 2002-08-09 | 50.60 |
| 2002-08-12 | 49.85 |
| 2002-08-13 | 51.13 |
| 2002-08-14 | 52.77 |
| 2002-08-15 | 53.51 |
| 2002-08-16 | 54.27 |
| 2002-08-19 | 52.71 |
| 2002-08-20 | 51.41 |
| 2002-08-21 | 50.91 |
| 2002-08-22 | 51.25 |
| 2002-08-23 | 51.16 |
| 2002-08-26 | 51.75 |
| 2002-08-27 | 55.14 |
| 2002-08-28 | 56.86 |
| 2002-08-29 | 58.66 |
| 2002-08-30 | 59.95 |
| 2002-09-02 | . |
| 2002-09-03 | 58.33 |
| 2002-09-04 | 58.16 |
| 2002-09-05 | 58.72 |
| 2002-09-06 | 59.59 |
| 2002-09-09 | 59.81 |
| 2002-09-10 | 58.40 |
| 2002-09-11 | 58.40 |
| 2002-09-12 | 58.40 |
| 2002-09-13 | 59.17 |
| 2002-09-16 | 58.50 |
| 2002-09-17 | 59.67 |
| 2002-09-18 | 59.24 |
| 2002-09-19 | 55.53 |
| 2002-09-20 | 56.44 |
| 2002-09-23 | 56.25 |
| 2002-09-24 | 54.56 |
| 2002-09-25 | 54.37 |
| 2002-09-26 | 54.90 |
| 2002-09-27 | 55.37 |
| 2002-09-30 | 55.83 |
| 2002-10-01 | 55.53 |
| 2002-10-02 | 54.97 |
| 2002-10-03 | 54.44 |
| 2002-10-04 | 54.30 |
| 2002-10-07 | 53.93 |
| 2002-10-08 | 52.79 |
| 2002-10-09 | 53.28 |
| 2002-10-10 | 52.99 |
| 2002-10-11 | 52.38 |
| 2002-10-14 | 52.11 |
| 2002-10-15 | 51.20 |
| 2002-10-16 | 51.22 |
| 2002-10-17 | 51.00 |
| 2002-10-18 | 50.27 |
| 2002-10-21 | 49.41 |
| 2002-10-22 | 49.66 |
| 2002-10-23 | 49.83 |
| 2002-10-24 | 49.84 |
| 2002-10-25 | 49.61 |
| 2002-10-28 | 49.32 |
| 2002-10-29 | 49.43 |
| 2002-10-30 | 50.28 |
| 2002-10-31 | 50.29 |
| 2002-11-01 | 50.29 |
| 2002-11-04 | 49.87 |
| 2002-11-05 | 49.91 |
| 2002-11-06 | 50.75 |
| 2002-11-07 | 52.41 |
| 2002-11-08 | 51.60 |
| 2002-11-11 | 51.19 |
| 2002-11-12 | 50.51 |
| 2002-11-13 | 51.44 |
| 2002-11-14 | 50.95 |
| 2002-11-15 | 50.99 |
| 2002-11-18 | 49.78 |
| 2002-11-19 | 49.37 |
| 2002-11-20 | 49.43 |
| 2002-11-21 | 49.39 |
| 2002-11-22 | 49.86 |
| 2002-11-25 | 49.44 |
| 2002-11-26 | 50.14 |
| 2002-11-27 | 49.59 |
| 2002-11-28 | . |
| 2002-11-29 | 51.43 |
| 2002-12-02 | 51.79 |
| 2002-12-03 | 51.89 |
| 2002-12-04 | 51.64 |
| 2002-12-05 | 51.89 |
| 2002-12-06 | 51.89 |
| 2002-12-09 | 51.79 |
| 2002-12-10 | 51.46 |
| 2002-12-11 | 51.23 |
| 2002-12-12 | 51.63 |
| 2002-12-13 | 51.41 |
| 2002-12-16 | 51.48 |
| 2002-12-17 | 51.62 |
| 2002-12-18 | 51.72 |
| 2002-12-19 | 50.58 |
| 2002-12-20 | 50.26 |
| 2002-12-23 | 51.12 |
| 2002-12-24 | 51.12 |
| 2002-12-25 | . |
| 2002-12-26 | 51.74 |
| 2002-12-27 | 52.17 |
| 2002-12-30 | 52.32 |
| 2002-12-31 | 52.12 |
| 2003-01-01 | . |
| 2003-01-02 | 51.65 |
| 2003-01-03 | 51.92 |
| 2003-01-06 | 51.74 |
| 2003-01-07 | 52.30 |
| 2003-01-08 | 53.41 |
| 2003-01-09 | 53.19 |
| 2003-01-10 | 53.66 |
| 2003-01-13 | 54.19 |
| 2003-01-14 | 54.72 |
| 2003-01-15 | 55.80 |
| 2003-01-16 | 56.50 |
| 2003-01-17 | 56.91 |
| 2003-01-20 | . |
| 2003-01-21 | 55.99 |
| 2003-01-22 | 54.54 |
| 2003-01-23 | 54.21 |
| 2003-01-24 | 54.47 |
| 2003-01-27 | 54.46 |
| 2003-01-28 | 54.22 |
| 2003-01-29 | 54.88 |
| 2003-01-30 | 54.71 |
| 2003-01-31 | 56.78 |
| 2003-02-03 | 57.53 |
| 2003-02-04 | 56.69 |
| 2003-02-05 | 55.13 |
| 2003-02-06 | 55.88 |
| 2003-02-07 | 57.25 |
| 2003-02-10 | 56.03 |
| 2003-02-11 | 56.63 |
| 2003-02-12 | 56.66 |
| 2003-02-13 | 55.81 |
| 2003-02-14 | 55.26 |
| 2003-02-17 | . |
| 2003-02-18 | 54.25 |
| 2003-02-19 | 54.28 |
| 2003-02-20 | 54.45 |
| 2003-02-21 | 54.18 |
| 2003-02-24 | 53.72 |
| 2003-02-25 | 53.94 |
| 2003-02-26 | 53.43 |
| 2003-02-27 | 52.64 |
| 2003-02-28 | 53.45 |
| 2003-03-03 | 53.85 |
| 2003-03-04 | 55.12 |
| 2003-03-05 | 54.23 |
| 2003-03-06 | 54.17 |
| 2003-03-07 | 54.17 |
| 2003-03-10 | 53.19 |
| 2003-03-11 | 52.87 |
| 2003-03-12 | 52.54 |
| 2003-03-13 | 52.67 |
| 2003-03-14 | 52.96 |
| 2003-03-17 | 52.22 |
| 2003-03-18 | 52.70 |
| 2003-03-19 | 54.07 |
| 2003-03-20 | 55.96 |
| 2003-03-21 | 56.24 |
| 2003-03-24 | 56.59 |
| 2003-03-25 | 56.58 |
| 2003-03-26 | 57.56 |
| 2003-03-27 | 58.99 |
| 2003-03-28 | 58.81 |
| 2003-03-31 | 57.87 |
| 2003-04-01 | 58.32 |
| 2003-04-02 | 59.21 |
| 2003-04-03 | 59.67 |
| 2003-04-04 | 61.38 |
| 2003-04-07 | 61.33 |
| 2003-04-08 | 63.16 |
| 2003-04-09 | 62.92 |
| 2003-04-10 | 63.28 |
| 2003-04-11 | 63.46 |
| 2003-04-14 | 64.53 |
| 2003-04-15 | 64.24 |
| 2003-04-16 | 64.40 |
| 2003-04-17 | 64.49 |
| 2003-04-18 | . |
| 2003-04-21 | 63.70 |
| 2003-04-22 | 62.80 |
| 2003-04-23 | 59.03 |
| 2003-04-24 | 58.40 |
| 2003-04-25 | 57.06 |
| 2003-04-28 | 57.28 |
| 2003-04-29 | 58.40 |
| 2003-04-30 | 59.03 |
| 2003-05-01 | 59.03 |
| 2003-05-02 | 59.03 |
| 2003-05-05 | 59.14 |
| 2003-05-06 | 59.81 |
| 2003-05-07 | 59.46 |
| 2003-05-08 | 60.25 |
| 2003-05-09 | 60.09 |
| 2003-05-12 | 59.87 |
| 2003-05-13 | 59.48 |
| 2003-05-14 | 59.94 |
| 2003-05-15 | 60.25 |
| 2003-05-16 | 59.93 |
| 2003-05-19 | 60.42 |
| 2003-05-20 | 59.12 |
| 2003-05-21 | 59.33 |
| 2003-05-22 | 58.18 |
| 2003-05-23 | 58.65 |
| 2003-05-26 | . |
| 2003-05-27 | 58.75 |
| 2003-05-28 | 59.09 |
| 2003-05-29 | 59.59 |
| 2003-05-30 | 61.77 |
| 2003-06-02 | 61.29 |
| 2003-06-03 | 62.09 |
| 2003-06-04 | 63.07 |
| 2003-06-05 | 65.12 |
| 2003-06-06 | 64.97 |
| 2003-06-09 | 63.24 |
| 2003-06-10 | 64.05 |
| 2003-06-11 | 65.18 |
| 2003-06-12 | 67.20 |
| 2003-06-13 | 67.20 |
| 2003-06-16 | 66.96 |
| 2003-06-17 | 71.32 |
| 2003-06-18 | 69.44 |
| 2003-06-19 | 69.53 |
| 2003-06-20 | 68.68 |
| 2003-06-23 | 68.68 |
| 2003-06-24 | 66.50 |
| 2003-06-25 | 68.21 |
| 2003-06-26 | 67.44 |
| 2003-06-27 | 67.07 |
| 2003-06-30 | 64.93 |
| 2003-07-01 | 63.86 |
| 2003-07-02 | 65.68 |
| 2003-07-03 | 66.80 |
| 2003-07-04 | . |
| 2003-07-07 | 67.39 |
| 2003-07-08 | 68.30 |
| 2003-07-09 | 67.79 |
| 2003-07-10 | 67.57 |
| 2003-07-11 | 67.01 |
| 2003-07-14 | 67.63 |
| 2003-07-15 | 68.13 |
| 2003-07-16 | 68.60 |
| 2003-07-17 | 68.13 |
| 2003-07-18 | 67.94 |
| 2003-07-21 | 68.00 |
| 2003-07-22 | 67.78 |
| 2003-07-23 | 68.44 |
| 2003-07-24 | 67.48 |
| 2003-07-25 | 66.33 |
| 2003-07-28 | 66.22 |
| 2003-07-29 | 65.00 |
| 2003-07-30 | 64.44 |
| 2003-07-31 | 64.18 |
| 2003-08-01 | 64.50 |
| 2003-08-04 | 63.05 |
| 2003-08-05 | 62.80 |
| 2003-08-06 | 61.79 |
| 2003-08-07 | 61.21 |
| 2003-08-08 | 63.65 |
| 2003-08-11 | 63.51 |
| 2003-08-12 | 65.53 |
| 2003-08-13 | 66.17 |
| 2003-08-14 | 66.07 |
| 2003-08-15 | 64.60 |
| 2003-08-18 | 64.87 |
| 2003-08-19 | 63.71 |
| 2003-08-20 | 62.68 |
| 2003-08-21 | 62.80 |
| 2003-08-22 | 62.80 |
| 2003-08-25 | 62.63 |
| 2003-08-26 | 62.10 |
| 2003-08-27 | 61.71 |
| 2003-08-28 | 61.16 |
| 2003-08-29 | 59.81 |
| 2003-09-01 | . |
| 2003-09-02 | 60.25 |
| 2003-09-03 | 61.35 |
| 2003-09-04 | 61.16 |
| 2003-09-05 | 61.41 |
| 2003-09-08 | 61.89 |
| 2003-09-09 | 63.33 |
| 2003-09-10 | 62.81 |
| 2003-09-11 | 61.95 |
| 2003-09-12 | 60.79 |
| 2003-09-15 | 61.54 |
| 2003-09-16 | 64.77 |
| 2003-09-17 | 67.51 |
| 2003-09-18 | 68.65 |
| 2003-09-19 | 68.28 |
| 2003-09-22 | 67.91 |
| 2003-09-23 | 66.98 |
| 2003-09-24 | 67.27 |
| 2003-09-25 | 67.03 |
| 2003-09-26 | 66.93 |
| 2003-09-29 | 67.12 |
| 2003-09-30 | 66.60 |
| 2003-10-01 | 66.06 |
| 2003-10-02 | 66.13 |
| 2003-10-03 | 66.22 |
| 2003-10-06 | 65.76 |
| 2003-10-07 | 65.74 |
| 2003-10-08 | 64.61 |
| 2003-10-09 | 65.02 |
| 2003-10-10 | 66.98 |
| 2003-10-13 | 68.05 |
| 2003-10-14 | 66.77 |
| 2003-10-15 | 67.31 |
| 2003-10-16 | 67.20 |
| 2003-10-17 | 67.65 |
| 2003-10-20 | 67.73 |
| 2003-10-21 | 68.67 |
| 2003-10-22 | 67.60 |
| 2003-10-23 | 66.07 |
| 2003-10-24 | 66.87 |
| 2003-10-27 | 66.32 |
| 2003-10-28 | 66.00 |
| 2003-10-29 | 66.12 |
| 2003-10-30 | 66.84 |
| 2003-10-31 | 67.89 |
| 2003-11-03 | 68.04 |
| 2003-11-04 | 68.37 |
| 2003-11-05 | 70.66 |
| 2003-11-06 | 71.24 |
| 2003-11-07 | 70.23 |
| 2003-11-10 | 69.40 |
| 2003-11-11 | 67.33 |
| 2003-11-12 | 66.36 |
| 2003-11-13 | 66.21 |
| 2003-11-14 | 66.29 |
| 2003-11-17 | 66.59 |
| 2003-11-18 | 66.09 |
| 2003-11-19 | 65.57 |
| 2003-11-20 | 66.58 |
| 2003-11-21 | 66.57 |
| 2003-11-24 | 66.78 |
| 2003-11-25 | 66.48 |
| 2003-11-26 | 66.51 |
| 2003-11-27 | . |
| 2003-11-28 | 64.80 |
| 2003-12-01 | 65.68 |
| 2003-12-02 | 66.44 |
| 2003-12-03 | 66.96 |
| 2003-12-04 | 66.89 |
| 2003-12-05 | 66.62 |
| 2003-12-08 | 66.33 |
| 2003-12-09 | 66.85 |
| 2003-12-10 | 66.00 |
| 2003-12-11 | 66.03 |
| 2003-12-12 | 67.53 |
| 2003-12-15 | 66.95 |
| 2003-12-16 | 67.56 |
| 2003-12-17 | 68.95 |
| 2003-12-18 | 69.10 |
| 2003-12-19 | 69.89 |
| 2003-12-22 | 69.22 |
| 2003-12-23 | 70.44 |
| 2003-12-24 | 70.45 |
| 2003-12-25 | . |
| 2003-12-26 | 70.47 |
| 2003-12-29 | 70.35 |
| 2003-12-30 | 69.62 |
| 2003-12-31 | 69.64 |
| 2004-01-01 | . |
| 2004-01-02 | 69.61 |
| 2004-01-05 | 71.83 |
| 2004-01-06 | 74.80 |
| 2004-01-07 | 74.81 |
| 2004-01-08 | 74.36 |
| 2004-01-09 | 76.29 |
| 2004-01-12 | 75.26 |
| 2004-01-13 | 76.85 |
| 2004-01-14 | 79.64 |
| 2004-01-15 | 79.51 |
| 2004-01-16 | 79.02 |
| 2004-01-19 | . |
| 2004-01-20 | 82.96 |
| 2004-01-21 | 82.12 |
| 2004-01-22 | 80.46 |
| 2004-01-23 | 80.19 |
| 2004-01-26 | 79.75 |
| 2004-01-27 | 81.87 |
| 2004-01-28 | 80.04 |
| 2004-01-29 | 78.08 |
| 2004-01-30 | 78.30 |
| 2004-02-02 | 73.00 |
| 2004-02-03 | 73.12 |
| 2004-02-04 | 75.23 |
| 2004-02-05 | 74.55 |
| 2004-02-06 | 74.18 |
| 2004-02-09 | 75.99 |
| 2004-02-10 | 76.19 |
| 2004-02-11 | 75.82 |
| 2004-02-12 | 75.70 |
| 2004-02-13 | 75.54 |
| 2004-02-16 | . |
| 2004-02-17 | 75.76 |
| 2004-02-18 | 77.41 |
| 2004-02-19 | 76.48 |
| 2004-02-20 | 75.82 |
| 2004-02-23 | 75.18 |
| 2004-02-24 | 74.42 |
| 2004-02-25 | 74.49 |
| 2004-02-26 | 76.27 |
| 2004-02-27 | 75.07 |
| 2004-03-01 | 76.51 |
| 2004-03-02 | 76.43 |
| 2004-03-03 | 75.13 |
| 2004-03-04 | 75.09 |
| 2004-03-05 | 75.59 |
| 2004-03-08 | 75.70 |
| 2004-03-09 | 75.55 |
| 2004-03-10 | 75.85 |
| 2004-03-11 | 73.66 |
| 2004-03-12 | 73.26 |
| 2004-03-15 | 72.78 |
| 2004-03-16 | 73.06 |
| 2004-03-17 | 74.22 |
| 2004-03-18 | 75.10 |
| 2004-03-19 | 75.14 |
| 2004-03-22 | 74.71 |
| 2004-03-23 | 74.65 |
| 2004-03-24 | 73.33 |
| 2004-03-25 | 74.00 |
| 2004-03-26 | 73.95 |
| 2004-03-29 | 74.01 |
| 2004-03-30 | 74.04 |
| 2004-03-31 | 74.47 |
| 2004-04-01 | 75.49 |
| 2004-04-02 | 77.80 |
| 2004-04-05 | 81.44 |
| 2004-04-06 | 84.36 |
| 2004-04-07 | 84.36 |
| 2004-04-08 | 84.59 |
| 2004-04-09 | . |
| 2004-04-12 | 83.47 |
| 2004-04-13 | 82.81 |
| 2004-04-14 | 84.22 |
| 2004-04-15 | 83.53 |
| 2004-04-16 | 85.33 |
| 2004-04-19 | 85.64 |
| 2004-04-20 | 89.80 |
| 2004-04-21 | 90.54 |
| 2004-04-22 | 92.86 |
| 2004-04-23 | 91.45 |
| 2004-04-26 | 93.16 |
| 2004-04-27 | 96.17 |
| 2004-04-28 | 96.77 |
| 2004-04-29 | 94.85 |
| 2004-04-30 | 96.22 |
| 2004-05-03 | 97.26 |
| 2004-05-04 | 98.16 |
| 2004-05-05 | 97.89 |
| 2004-05-06 | 96.61 |
| 2004-05-07 | 99.49 |
| 2004-05-10 | 99.36 |
| 2004-05-11 | 94.26 |
| 2004-05-12 | 97.27 |
| 2004-05-13 | 95.68 |
| 2004-05-14 | 95.73 |
| 2004-05-17 | 91.53 |
| 2004-05-18 | 93.03 |
| 2004-05-19 | 92.63 |
| 2004-05-20 | 92.34 |
| 2004-05-21 | 92.20 |
| 2004-05-24 | 92.90 |
| 2004-05-25 | 92.20 |
| 2004-05-26 | 93.56 |
| 2004-05-27 | 92.28 |
| 2004-05-28 | 97.89 |
| 2004-05-31 | . |
| 2004-06-01 | 98.31 |
| 2004-06-02 | 100.17 |
| 2004-06-03 | 98.53 |
| 2004-06-04 | 97.74 |
| 2004-06-07 | 98.46 |
| 2004-06-08 | 103.66 |
| 2004-06-09 | 107.56 |
| 2004-06-10 | 106.17 |
| 2004-06-11 | . |
| 2004-06-14 | 105.00 |
| 2004-06-15 | 104.14 |
| 2004-06-16 | 101.65 |
| 2004-06-17 | 101.50 |
| 2004-06-18 | 99.43 |
| 2004-06-21 | 100.58 |
| 2004-06-22 | 99.65 |
| 2004-06-23 | 104.45 |
| 2004-06-24 | 109.60 |
| 2004-06-25 | 110.06 |
| 2004-06-28 | 107.99 |
| 2004-06-29 | 109.12 |
| 2004-06-30 | 106.52 |
| 2004-07-01 | 106.77 |
| 2004-07-02 | 106.87 |
| 2004-07-05 | . |
| 2004-07-06 | 104.95 |
| 2004-07-07 | 106.33 |
| 2004-07-08 | 105.67 |
| 2004-07-09 | 106.48 |
| 2004-07-12 | 105.83 |
| 2004-07-13 | 105.02 |
| 2004-07-14 | 104.75 |
| 2004-07-15 | 104.59 |
| 2004-07-16 | 103.98 |
| 2004-07-19 | 104.72 |
| 2004-07-20 | 104.78 |
| 2004-07-21 | 106.18 |
| 2004-07-22 | 106.10 |
| 2004-07-23 | 105.96 |
| 2004-07-26 | 105.92 |
| 2004-07-27 | 105.84 |
| 2004-07-28 | 106.75 |
| 2004-07-29 | 107.44 |
| 2004-07-30 | 102.55 |
| 2004-08-02 | 99.90 |
| 2004-08-03 | 100.24 |
| 2004-08-04 | 101.20 |
| 2004-08-05 | 102.86 |
| 2004-08-06 | 104.02 |
| 2004-08-09 | 103.39 |
| 2004-08-10 | 104.91 |
| 2004-08-11 | 107.00 |
| 2004-08-12 | 106.00 |
| 2004-08-13 | 105.57 |
| 2004-08-16 | 104.14 |
| 2004-08-17 | 102.60 |
| 2004-08-18 | 103.13 |
| 2004-08-19 | 103.53 |
| 2004-08-20 | 107.04 |
| 2004-08-23 | 104.54 |
| 2004-08-24 | 101.82 |
| 2004-08-25 | 102.50 |
| 2004-08-26 | 103.42 |
| 2004-08-27 | 104.54 |
| 2004-08-30 | 102.39 |
| 2004-08-31 | 102.77 |
| 2004-09-01 | 104.38 |
| 2004-09-02 | 106.81 |
| 2004-09-03 | 107.60 |
| 2004-09-06 | . |
| 2004-09-07 | 106.99 |
| 2004-09-08 | 112.04 |
| 2004-09-09 | 111.22 |
| 2004-09-10 | 109.81 |
| 2004-09-13 | 109.52 |
| 2004-09-14 | 110.13 |
| 2004-09-15 | 111.66 |
| 2004-09-16 | 110.87 |
| 2004-09-17 | 108.69 |
| 2004-09-20 | 107.89 |
| 2004-09-21 | 108.48 |
| 2004-09-22 | 110.53 |
| 2004-09-23 | 109.18 |
| 2004-09-24 | 109.89 |
| 2004-09-27 | 109.02 |
| 2004-09-28 | 109.02 |
| 2004-09-29 | 109.09 |
| 2004-09-30 | 108.59 |
| 2004-10-01 | 112.28 |
| 2004-10-04 | 117.96 |
| 2004-10-05 | 116.14 |
| 2004-10-06 | 115.47 |
| 2004-10-07 | 115.71 |
| 2004-10-08 | 114.76 |
| 2004-10-11 | 114.12 |
| 2004-10-12 | 113.99 |
| 2004-10-13 | 114.55 |
| 2004-10-14 | 118.11 |
| 2004-10-15 | 115.85 |
| 2004-10-18 | 118.21 |
| 2004-10-19 | 117.32 |
| 2004-10-20 | 118.25 |
| 2004-10-21 | 118.72 |
| 2004-10-22 | 118.12 |
| 2004-10-25 | 117.23 |
| 2004-10-26 | 120.39 |
| 2004-10-27 | 122.81 |
| 2004-10-28 | 123.23 |
| 2004-10-29 | 124.63 |
| 2004-11-01 | 124.80 |
| 2004-11-02 | 126.38 |
| 2004-11-03 | 126.81 |
| 2004-11-04 | 126.49 |
| 2004-11-05 | 126.41 |
| 2004-11-08 | 125.90 |
| 2004-11-09 | 125.38 |
| 2004-11-10 | 124.60 |
| 2004-11-11 | 124.74 |
| 2004-11-12 | 121.62 |
| 2004-11-15 | 121.73 |
| 2004-11-16 | 123.57 |
| 2004-11-17 | 124.28 |
| 2004-11-18 | 127.11 |
| 2004-11-19 | 125.22 |
| 2004-11-22 | 127.22 |
| 2004-11-23 | 126.98 |
| 2004-11-24 | 129.04 |
| 2004-11-25 | . |
| 2004-11-26 | 127.03 |
| 2004-11-29 | 127.03 |
| 2004-11-30 | 128.15 |
| 2004-12-01 | 128.30 |
| 2004-12-02 | 130.86 |
| 2004-12-03 | 130.82 |
| 2004-12-06 | 130.84 |
| 2004-12-07 | 130.42 |
| 2004-12-08 | 131.14 |
| 2004-12-09 | 130.88 |
| 2004-12-10 | 129.33 |
| 2004-12-13 | 129.22 |
| 2004-12-14 | 129.54 |
| 2004-12-15 | 131.42 |
| 2004-12-16 | 131.95 |
| 2004-12-17 | 133.65 |
| 2004-12-20 | 132.05 |
| 2004-12-21 | 131.60 |
| 2004-12-22 | 130.66 |
| 2004-12-23 | 133.52 |
| 2004-12-24 | . |
| 2004-12-27 | 133.72 |
| 2004-12-28 | 131.75 |
| 2004-12-29 | 131.66 |
| 2004-12-30 | 131.85 |
| 2004-12-31 | 132.01 |
| 2005-01-03 | 132.92 |
| 2005-01-04 | 136.21 |
| 2005-01-05 | 135.74 |
| 2005-01-06 | 133.84 |
| 2005-01-07 | 134.58 |
| 2005-01-10 | 132.91 |
| 2005-01-11 | 133.13 |
| 2005-01-12 | 132.96 |
| 2005-01-13 | 136.92 |
| 2005-01-14 | 138.49 |
| 2005-01-17 | . |
| 2005-01-18 | 146.18 |
| 2005-01-19 | 148.46 |
| 2005-01-20 | 147.30 |
| 2005-01-21 | 149.47 |
| 2005-01-24 | 148.75 |
| 2005-01-25 | 144.22 |
| 2005-01-26 | 145.08 |
| 2005-01-27 | 147.73 |
#2005-01-28| 150.94
#2005-01-31| 153.18
#2005-02-01| 150.57
#2005-02-02| 150.31
#2005-02-03| 152.17
#2005-02-04| 153.60
#2005-02-07| 156.69
#2005-02-08| 158.09
#2005-02-09| 157.74
#2005-02-10| 159.60
#2005-02-11| 157.05
#2005-02-14| 160.32
#2005-02-15| 160.26
#2005-02-16| 158.61
#2005-02-17| 159.59
#2005-02-18| 161.84
#2005-02-21| .
#2005-02-22| 159.42
#2005-02-23| 166.01
#2005-02-24| 168.05
#2005-02-25| 168.17
#2005-02-28| 169.00
#2005-03-01| 167.11
#2005-03-02| 166.29
#2005-03-03| 170.18
#2005-03-04| 173.06
#2005-03-07| 181.30
#2005-03-08| 175.74
#2005-03-09| 178.27
#2005-03-10| 174.59
#2005-03-11| 174.92
#2005-03-14| 174.20
#2005-03-15| 172.44
#2005-03-16| 169.78
#2005-03-17| 168.57
#2005-03-18| 160.88
#2005-03-21| 159.38
#2005-03-22| 158.78
#2005-03-23| 158.56
#2005-03-24| 158.55
#2005-03-25| .
#2005-03-28| 155.41
#2005-03-29| 147.73
#2005-03-30| 150.57
#2005-03-31| 152.77
#2005-04-01| 156.12
#2005-04-04| 156.63
#2005-04-05| 152.35
#2005-04-06| 154.08
#2005-04-07| 150.68
#2005-04-08| 152.27
#2005-04-11| 152.08
#2005-04-12| 153.18
#2005-04-13| 153.41
#2005-04-14| 150.22
#2005-04-15| 148.70
#2005-04-18| 144.74
#2005-04-19| 144.79
#2005-04-20| 147.24
#2005-04-21| 144.39
#2005-04-22| 147.97
#2005-04-25| 146.54
#2005-04-26| 146.01
#2005-04-27| 142.52
#2005-04-28| 140.94
#2005-04-29| 144.06
#2005-05-02| 144.23
#2005-05-03| 146.08
#2005-05-04| 146.07
#2005-05-05| 152.40
#2005-05-06| 152.93
#2005-05-09| 158.53
#2005-05-10| 156.14
#2005-05-11| 153.89
#2005-05-12| 152.74
#2005-05-13| 151.74
#2005-05-16| 148.52
#2005-05-17| 147.47
#2005-05-18| 146.37
#2005-05-19| 146.38
#2005-05-20| 146.21
#2005-05-23| 146.67
#2005-05-24| 150.84
#2005-05-25| 149.84
#2005-05-26| 148.38
#2005-05-27| 151.12
#2005-05-30| .
#2005-05-31| 156.67
#2005-06-01| 157.29
#2005-06-02| 162.25
#2005-06-03| 163.27
#2005-06-06| 167.51
#2005-06-07| 162.12
#2005-06-08| 158.18
#2005-06-09| 152.83
#2005-06-10| 154.28
#2005-06-13| 154.35
#2005-06-14| 152.55
#2005-06-15| 156.49
#2005-06-16| 154.98
#2005-06-17| 156.18
#2005-06-20| 155.72
#2005-06-21| 151.24
#2005-06-22| 151.52
#2005-06-23| 148.50
#2005-06-24| 146.75
#2005-06-27| 148.26
#2005-06-28| 146.84
#2005-06-29| 146.00
#2005-06-30| 144.15
#2005-07-01| 142.93
#2005-07-04| .
#2005-07-05| 131.55
#2005-07-06| 134.73
#2005-07-07| 137.96
#2005-07-08| 141.30
#2005-07-11| 139.45
#2005-07-12| 142.57
#2005-07-13| 141.10
#2005-07-14| 144.28
#2005-07-15| 145.43
#2005-07-18| 146.64
#2005-07-19| 143.75
#2005-07-20| 146.92
#2005-07-21| 146.95
#2005-07-22| 144.68
#2005-07-25| 144.78
#2005-07-26| 146.67
#2005-07-27| 146.81
#2005-07-28| 150.72
#2005-07-29| 149.33
#2005-08-01| 148.13
#2005-08-02| 150.65
#2005-08-03| 151.02
#2005-08-04| 151.93
#2005-08-05| 152.22
#2005-08-08| 153.88
#2005-08-09| 155.96
#2005-08-10| 156.41
#2005-08-11| 158.46
#2005-08-12| 159.98
#2005-08-15| 158.64
#2005-08-16| 157.00
#2005-08-17| 155.24
#2005-08-18| 154.63
#2005-08-19| 153.60
#2005-08-22| 153.47
#2005-08-23| 153.82
#2005-08-24| 150.92
#2005-08-25| 150.49
#2005-08-26| 150.54
#2005-08-29| 150.09
#2005-08-30| 151.59
#2005-08-31| 150.15
#2005-09-01| 151.71
#2005-09-02| 154.25
#2005-09-05| .
#2005-09-06| 149.32
#2005-09-07| 150.03
#2005-09-08| 151.77
#2005-09-09| 149.52
#2005-09-12| 148.02
#2005-09-13| 151.61
#2005-09-14| 154.30
#2005-09-15| 153.43
#2005-09-16| 153.17
#2005-09-19| 152.85
#2005-09-20| 153.36
#2005-09-21| 154.64
#2005-09-22| 154.88
#2005-09-23| 153.61
#2005-09-26| 151.94
#2005-09-27| 154.53
#2005-09-28| 156.18
#2005-09-29| 154.50
#2005-09-30| 152.64
#2005-10-03| 152.50
#2005-10-04| 152.29
#2005-10-05| 153.21
#2005-10-06| 152.47
#2005-10-07| 153.04
#2005-10-10| 152.74
#2005-10-11| 153.33
#2005-10-12| 152.94
#2005-10-13| 152.82
#2005-10-14| 153.04
#2005-10-17| 152.92
#2005-10-18| 153.73
#2005-10-19| 154.72
#2005-10-20| 153.60
#2005-10-21| 150.72
#2005-10-24| 150.38
#2005-10-25| 152.43
#2005-10-26| 153.65
#2005-10-27| 155.22
#2005-10-28| 156.49
#2005-10-31| 156.58
#2005-11-01| 155.88
#2005-11-02| 161.54
#2005-11-03| 162.85
#2005-11-04| 161.29
#2005-11-07| 161.69
#2005-11-08| 162.78
#2005-11-09| 167.18
#2005-11-10| 166.20
#2005-11-11| 167.31
#2005-11-14| 166.59
#2005-11-15| 164.40
#2005-11-16| 164.82
#2005-11-17| 165.62
#2005-11-18| 167.77
#2005-11-21| 170.91
#2005-11-22| 173.83
#2005-11-23| 172.30
#2005-11-24| .
#2005-11-25| 172.86
#2005-11-28| 172.76
#2005-11-29| 173.07
#2005-11-30| 172.79
#2005-12-01| 170.33
#2005-12-02| 172.62
#2005-12-05| 172.50
#2005-12-06| 172.20
#2005-12-07| 171.79
#2005-12-08| 172.31
#2005-12-09| 173.70
#2005-12-12| 172.25
#2005-12-13| 171.47
#2005-12-14| 170.95
#2005-12-15| 171.45
#2005-12-16| 169.37
#2005-12-19| 166.52
#2005-12-20| 169.09
#2005-12-21| 170.51
#2005-12-22| 171.66
#2005-12-23| 173.44
#2005-12-26| .
#2005-12-27| 172.17
#2005-12-28| 171.60
#2005-12-29| 173.39
#2005-12-30| 173.29
#2006-01-02| .
#2006-01-03| 176.93
#2006-01-04| 179.76
#2006-01-05| 181.05
#2006-01-06| 179.90
#2006-01-09| 181.49
#2006-01-10| 182.36
#2006-01-11| 180.91
#2006-01-12| 182.59
#2006-01-13| 181.20
#2006-01-16| .
#2006-01-17| 182.95
#2006-01-18| 179.38
#2006-01-19| 178.10
#2006-01-20| 179.35
#2006-01-23| 179.27
#2006-01-24| 180.27
#2006-01-25| 180.94
#2006-01-26| 179.80
#2006-01-27| 180.52
#2006-01-30| 181.65
#2006-01-31| 182.48
#2006-02-01| 182.47
#2006-02-02| 183.30
#2006-02-03| 181.28
#2006-02-06| 183.44
#2006-02-07| 179.10
#2006-02-08| 178.91
#2006-02-09| 179.33
#2006-02-10| 179.80
#2006-02-13| 179.46
#2006-02-14| 178.85
#2006-02-15| 178.85
#2006-02-16| 180.87
#2006-02-17| 184.71
#2006-02-20| .
#2006-02-21| 182.26
#2006-02-22| 181.23
#2006-02-23| 185.55
#2006-02-24| 178.50
#2006-02-27| 180.86
#2006-02-28| 186.44
#2006-03-01| 188.41
#2006-03-02| 187.17
#2006-03-03| 188.70
#2006-03-06| 190.64
#2006-03-07| 188.16
#2006-03-08| 184.46
#2006-03-09| 185.55
#2006-03-10| 184.76
#2006-03-13| 185.53
#2006-03-14| 185.14
#2006-03-15| 189.36
#2006-03-16| 191.20
#2006-03-17| 192.17
#2006-03-20| 192.79
#2006-03-21| 194.50
#2006-03-22| 194.23
#2006-03-23| 196.69
#2006-03-24| 196.37
#2006-03-27| 194.87
#2006-03-28| 193.78
#2006-03-29| 193.37
#2006-03-30| 194.94
#2006-03-31| 195.07
#2006-04-03| 195.52
#2006-04-04| 196.01
#2006-04-05| 199.12
#2006-04-06| 202.64
#2006-04-07| 201.34
#2006-04-10| 199.57
#2006-04-11| 199.59
#2006-04-12| 200.31
#2006-04-13| 200.33
#2006-04-14| .
#2006-04-17| 201.51
#2006-04-18| 199.89
#2006-04-19| 203.16
#2006-04-20| 204.28
#2006-04-21| 204.70
#2006-04-24| 204.05
#2006-04-25| 200.51
#2006-04-26| 201.40
#2006-04-27| 204.95
#2006-04-28| 207.71
#2006-05-01| 208.19
#2006-05-02| 212.37
#2006-05-03| 219.68
#2006-05-04| 222.73
#2006-05-05| 228.29
#2006-05-08| 235.64
#2006-05-09| 235.97
#2006-05-10| 239.22
#2006-05-11| 239.88
#2006-05-12| 236.06
#2006-05-15| 225.93
#2006-05-16| 228.80
#2006-05-17| 227.08
#2006-05-18| 217.04
#2006-05-19| 214.48
#2006-05-22| 214.92
#2006-05-23| 205.76
#2006-05-24| 206.90
#2006-05-25| 204.20
#2006-05-26| 209.03
#2006-05-29| .
#2006-05-30| 207.82
#2006-05-31| 206.60
#2006-06-01| 208.86
#2006-06-02| 208.17
#2006-06-05| 210.45
#2006-06-06| 207.24
#2006-06-07| 203.98
#2006-06-08| 197.09
#2006-06-09| 199.01
#2006-06-12| 199.23
#2006-06-13| 195.94
#2006-06-14| 193.73
#2006-06-15| 194.24
#2006-06-16| 196.59
#2006-06-19| 196.96
#2006-06-20| 190.24
#2006-06-21| 188.52
#2006-06-22| 192.42
#2006-06-23| 191.11
#2006-06-26| 187.92
#2006-06-27| 188.32
#2006-06-28| 187.26
#2006-06-29| 189.44
#2006-06-30| 196.81
#2006-07-03| 197.65
#2006-07-04| .
#2006-07-05| 202.19
#2006-07-06| 199.52
#2006-07-07| 203.72
#2006-07-10| 203.17
#2006-07-11| 204.00
#2006-07-12| 203.70
#2006-07-13| 206.35
#2006-07-14| 202.90
#2006-07-17| 199.53
#2006-07-18| 199.77
#2006-07-19| 197.09
#2006-07-20| 201.66
#2006-07-21| 203.88
#2006-07-24| 203.66
#2006-07-25| 206.36
#2006-07-26| 207.47
#2006-07-27| 211.16
#2006-07-28| 211.79
#2006-07-31| 213.89
#2006-08-01| 213.85
#2006-08-02| 207.11
#2006-08-03| 210.10
#2006-08-04| 212.21
#2006-08-07| 214.67
#2006-08-08| 215.20
#2006-08-09| 215.50
#2006-08-10| 214.55
#2006-08-11| 215.46
#2006-08-14| 214.08
#2006-08-15| 214.15
#2006-08-16| 215.35
#2006-08-17| 217.44
#2006-08-18| 217.80
#2006-08-21| 217.80
#2006-08-22| 215.80
#2006-08-23| 215.07
#2006-08-24| 212.86
#2006-08-25| 211.63
#2006-08-28| 212.52
#2006-08-29| 213.47
#2006-08-30| 215.87
#2006-08-31| 217.50
#2006-09-01| 220.20
#2006-09-04| .
#2006-09-05| 223.76
#2006-09-06| 223.84
#2006-09-07| 225.61
#2006-09-08| 225.67
#2006-09-11| 224.59
#2006-09-12| 223.29
#2006-09-13| 225.07
#2006-09-14| 225.96
#2006-09-15| 226.21
#2006-09-18| 229.41
#2006-09-19| 234.49
#2006-09-20| 234.70
#2006-09-21| 235.46
#2006-09-22| 232.86
#2006-09-25| 231.47
#2006-09-26| 231.55
#2006-09-27| 234.45
#2006-09-28| 234.47
#2006-09-29| 234.47
#2006-10-02| 235.54
#2006-10-03| 236.90
#2006-10-04| 237.62
#2006-10-05| 242.87
#2006-10-06| 244.54
#2006-10-09| 242.97
#2006-10-10| 242.49
#2006-10-11| 243.64
#2006-10-12| 244.43
#2006-10-13| 245.56
#2006-10-16| 246.52
#2006-10-17| 246.93
#2006-10-18| 246.98
#2006-10-19| 249.62
#2006-10-20| 253.06
#2006-10-23| 256.03
#2006-10-24| 255.98
#2006-10-25| 264.94
#2006-10-26| 265.40
#2006-10-27| 268.21
#2006-10-30| 270.04
#2006-10-31| 266.75
#2006-11-01| 266.75
#2006-11-02| 268.51
#2006-11-03| 271.25
#2006-11-06| 268.45
#2006-11-07| 272.23
#2006-11-08| 265.16
#2006-11-09| 266.30
#2006-11-10| 266.89
#2006-11-13| 266.76
#2006-11-14| 266.97
#2006-11-15| 264.60
#2006-11-16| 269.19
#2006-11-17| 270.97
#2006-11-20| 273.37
#2006-11-21| 273.24
#2006-11-22| 275.69
#2006-11-23| .
#2006-11-24| 274.54
#2006-11-27| 275.32
#2006-11-28| 270.06
#2006-11-29| 270.49
#2006-11-30| 273.99
#2006-12-01| 273.99
#2006-12-04| 274.81
#2006-12-05| 276.73
#2006-12-06| 274.68
#2006-12-07| 274.26
#2006-12-08| 276.22
#2006-12-11| 278.82
#2006-12-12| 282.45
#2006-12-13| 280.77
#2006-12-14| 281.38
#2006-12-15| 281.94
#2006-12-18| 283.96
#2006-12-19| 282.64
#2006-12-20| 282.71
#2006-12-21| 286.41
#2006-12-22| 285.82
#2006-12-25| .
#2006-12-26| 285.82
#2006-12-27| 286.60
#2006-12-28| 291.08
#2006-12-29| 293.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 297.11
#2007-01-04| 296.60
#2007-01-05| 297.88
#2007-01-08| 294.22
#2007-01-09| 296.32
#2007-01-10| 293.39
#2007-01-11| 296.08
#2007-01-12| 300.10
#2007-01-15| .
#2007-01-16| 308.59
#2007-01-17| 303.61
#2007-01-18| 304.50
#2007-01-19| 302.02
#2007-01-22| 302.03
#2007-01-23| 305.02
#2007-01-24| 308.44
#2007-01-25| 311.29
#2007-01-26| 305.55
#2007-01-29| 306.98
#2007-01-30| 309.74
#2007-01-31| 314.47
#2007-02-01| 320.34
#2007-02-02| 325.85
#2007-02-05| 328.02
#2007-02-06| 329.92
#2007-02-07| 326.11
#2007-02-08| 329.02
#2007-02-09| 329.08
#2007-02-12| 329.98
#2007-02-13| 328.53
#2007-02-14| 340.77
#2007-02-15| 353.29
#2007-02-16| 359.17
#2007-02-19| .
#2007-02-20| 372.20
#2007-02-21| 374.13
#2007-02-22| 371.10
#2007-02-23| 373.20
#2007-02-26| 369.10
#2007-02-27| 366.52
#2007-02-28| 336.99
#2007-03-01| 346.13
#2007-03-02| 335.90
#2007-03-05| 316.05
#2007-03-06| 313.47
#2007-03-07| 322.81
#2007-03-08| 325.32
#2007-03-09| 335.82
#2007-03-12| 341.39
#2007-03-13| 344.46
#2007-03-14| 331.42
#2007-03-15| 333.50
#2007-03-16| 333.28
#2007-03-19| 331.85
#2007-03-20| 332.05
#2007-03-21| 336.68
#2007-03-22| 343.12
#2007-03-23| 349.17
#2007-03-26| 348.61
#2007-03-27| 351.45
#2007-03-28| 350.22
#2007-03-29| 348.01
#2007-03-30| 351.94
#2007-04-02| 355.36
#2007-04-03| 358.91
#2007-04-04| 367.54
#2007-04-05| 367.54
#2007-04-06| .
#2007-04-09| 369.23
#2007-04-10| 373.30
#2007-04-11| 369.08
#2007-04-12| 362.32
#2007-04-13| 364.49
#2007-04-16| 371.12
#2007-04-17| 373.06
#2007-04-18| 369.39
#2007-04-19| 363.13
#2007-04-20| 365.48
#2007-04-23| 368.19
#2007-04-24| 367.96
#2007-04-25| 366.83
#2007-04-26| 371.25
#2007-04-27| 367.48
#2007-04-30| 361.92
#2007-05-01| 361.92
#2007-05-02| 364.91
#2007-05-03| 366.31
#2007-05-04| 372.72
#2007-05-07| 374.96
#2007-05-08| 375.03
#2007-05-09| 374.31
#2007-05-10| 377.85
#2007-05-11| 380.38
#2007-05-14| 380.06
#2007-05-15| 387.06
#2007-05-16| 388.58
#2007-05-17| 391.35
#2007-05-18| 395.97
#2007-05-21| 405.25
#2007-05-22| 414.44
#2007-05-23| 411.52
#2007-05-24| 409.40
#2007-05-25| 406.72
#2007-05-28| .
#2007-05-29| 405.97
#2007-05-30| 399.21
#2007-05-31| 407.48
#2007-06-01| 415.77
#2007-06-04| 424.66
#2007-06-05| 422.13
#2007-06-06| 417.61
#2007-06-07| 415.64
#2007-06-08| 405.77
#2007-06-11| 405.55
#2007-06-12| 414.21
#2007-06-13| 407.83
#2007-06-14| 414.69
#2007-06-15| 421.14
#2007-06-18| 426.41
#2007-06-19| 427.25
#2007-06-20| 436.61
#2007-06-21| 438.79
#2007-06-22| 438.87
#2007-06-25| 433.88
#2007-06-26| 427.70
#2007-06-27| 417.13
#2007-06-28| 425.22
#2007-06-29| 428.83
#2007-07-02| 432.18
#2007-07-03| 437.38
#2007-07-04| .
#2007-07-05| 438.83
#2007-07-06| 436.37
#2007-07-09| 436.78
#2007-07-10| 436.13
#2007-07-11| 429.47
#2007-07-12| 436.05
#2007-07-13| 445.05
#2007-07-16| 443.71
#2007-07-17| 444.84
#2007-07-18| 447.32
#2007-07-19| 443.80
#2007-07-20| 448.94
#2007-07-23| 448.62
#2007-07-24| 446.54
#2007-07-25| 435.75
#2007-07-26| 435.00
#2007-07-27| 410.26
#2007-07-30| 407.19
#2007-07-31| 415.93
#2007-08-01| 405.01
#2007-08-02| 397.39
#2007-08-03| 392.64
#2007-08-06| 379.95
#2007-08-07| 388.00
#2007-08-08| 395.43
#2007-08-09| 401.47
#2007-08-10| 384.81
#2007-08-13| 383.51
#2007-08-14| 377.68
#2007-08-15| 359.36
#2007-08-16| 337.68
#2007-08-17| 324.97
#2007-08-20| 324.97
#2007-08-21| 352.67
#2007-08-22| 355.48
#2007-08-23| 367.83
#2007-08-24| 362.70
#2007-08-27| 363.17
#2007-08-28| 366.17
#2007-08-29| 357.57
#2007-08-30| 370.12
#2007-08-31| 376.79
#2007-09-03| .
#2007-09-04| 371.29
#2007-09-05| 372.50
#2007-09-06| 369.66
#2007-09-07| 371.65
#2007-09-10| 363.90
#2007-09-11| 358.27
#2007-09-12| 366.20
#2007-09-13| 365.80
#2007-09-14| 366.33
#2007-09-17| 364.08
#2007-09-18| 360.02
#2007-09-19| 372.81
#2007-09-20| 380.60
#2007-09-21| 380.46
#2007-09-24| 381.77
#2007-09-25| 380.00
#2007-09-26| 382.07
#2007-09-27| 394.98
#2007-09-28| 399.26
#2007-10-01| 411.27
#2007-10-02| 421.17
#2007-10-03| 429.40
#2007-10-04| 432.93
#2007-10-05| 432.81
#2007-10-08| 440.90
#2007-10-09| 432.68
#2007-10-10| 443.67
#2007-10-11| 448.45
#2007-10-12| 448.45
#2007-10-15| 457.92
#2007-10-16| 449.74
#2007-10-17| 448.55
#2007-10-18| 451.98
#2007-10-19| 452.45
#2007-10-22| 434.30
#2007-10-23| 434.52
#2007-10-24| 437.99
#2007-10-25| 439.71
#2007-10-26| 440.70
#2007-10-29| 441.08
#2007-10-30| 450.67
#2007-10-31| 457.14
#2007-11-01| 457.14
#2007-11-02| 457.14
#2007-11-05| 453.83
#2007-11-06| 453.34
#2007-11-07| 457.92
#2007-11-08| 444.85
#2007-11-09| 449.15
#2007-11-12| 433.56
#2007-11-13| 426.68
#2007-11-14| 434.44
#2007-11-15| 432.03
#2007-11-16| 421.08
#2007-11-19| 425.30
#2007-11-20| 413.55
#2007-11-21| 410.71
#2007-11-22| .
#2007-11-23| 413.49
#2007-11-26| 418.81
#2007-11-27| 417.08
#2007-11-28| 418.30
#2007-11-29| 421.66
#2007-11-30| 421.66
#2007-12-03| 435.46
#2007-12-04| 440.08
#2007-12-05| 446.94
#2007-12-06| 451.46
#2007-12-07| 454.92
#2007-12-10| 453.23
#2007-12-11| 453.56
#2007-12-12| 446.45
#2007-12-13| 448.15
#2007-12-14| 439.37
#2007-12-17| 429.80
#2007-12-18| 425.17
#2007-12-19| 428.48
#2007-12-20| 431.53
#2007-12-21| 438.49
#2007-12-24| 438.49
#2007-12-25| .
#2007-12-26| 447.66
#2007-12-27| 445.99
#2007-12-28| 448.07
#2007-12-31| 448.07
#2008-01-01| .
#2008-01-02| 448.39
#2008-01-03| 440.77
#2008-01-04| 437.30
#2008-01-07| 424.94
#2008-01-08| 426.79
#2008-01-09| 427.43
#2008-01-10| 427.70
#2008-01-11| 431.48
#2008-01-14| 425.72
#2008-01-15| 421.65
#2008-01-16| 411.78
#2008-01-17| 398.60
#2008-01-18| 388.64
#2008-01-21| .
#2008-01-22| 352.25
#2008-01-23| 369.88
#2008-01-24| 376.27
#2008-01-25| 384.87
#2008-01-28| 379.02
#2008-01-29| 378.54
#2008-01-30| 376.64
#2008-01-31| 377.06
#2008-02-01| 383.48
#2008-02-04| 386.58
#2008-02-05| 385.39
#2008-02-06| 378.70
#2008-02-07| 378.52
#2008-02-08| 379.52
#2008-02-11| 375.72
#2008-02-12| 376.56
#2008-02-13| 376.11
#2008-02-14| 372.75
#2008-02-15| 373.56
#2008-02-18| .
#2008-02-19| 375.99
#2008-02-20| 370.60
#2008-02-21| 371.26
#2008-02-22| 363.87
#2008-02-25| 363.87
#2008-02-26| 362.06
#2008-02-27| 368.37
#2008-02-28| 371.82
#2008-02-29| 371.72
#2008-03-03| 365.24
#2008-03-04| 367.85
#2008-03-05| 364.94
#2008-03-06| 366.95
#2008-03-07| 356.35
#2008-03-10| 344.03
#2008-03-11| 339.76
#2008-03-12| 343.13
#2008-03-13| 339.12
#2008-03-14| 337.19
#2008-03-17| 323.70
#2008-03-18| 320.87
#2008-03-19| 325.49
#2008-03-20| 325.49
#2008-03-21| .
#2008-03-24| 328.61
#2008-03-25| 330.95
#2008-03-26| 336.21
#2008-03-27| 335.85
#2008-03-28| 339.18
#2008-03-31| 339.38
#2008-04-01| 341.09
#2008-04-02| 350.17
#2008-04-03| 350.84
#2008-04-04| 343.04
#2008-04-07| 343.04
#2008-04-08| 343.26
#2008-04-09| 341.22
#2008-04-10| 340.99
#2008-04-11| 340.12
#2008-04-14| 337.02
#2008-04-15| 334.06
#2008-04-16| 336.02
#2008-04-17| 337.93
#2008-04-18| 335.05
#2008-04-21| 331.49
#2008-04-22| 330.06
#2008-04-23| 329.53
#2008-04-24| 331.51
#2008-04-25| 327.11
#2008-04-28| 323.94
#2008-04-29| 323.66
#2008-04-30| 322.25
#2008-05-01| 322.25
#2008-05-02| 319.99
#2008-05-05| 324.42
#2008-05-06| 322.11
#2008-05-07| 322.53
#2008-05-08| 323.71
#2008-05-09| 327.56
#2008-05-12| 326.33
#2008-05-13| 329.45
#2008-05-14| 327.59
#2008-05-15| 328.37
#2008-05-16| 326.82
#2008-05-19| 327.75
#2008-05-20| 329.03
#2008-05-21| 324.44
#2008-05-22| 319.67
#2008-05-23| 320.39
#2008-05-26| .
#2008-05-27| 318.32
#2008-05-28| 317.22
#2008-05-29| 311.52
#2008-05-30| 313.62
#2008-06-02| 315.22
#2008-06-03| 312.02
#2008-06-04| 308.85
#2008-06-05| 305.67
#2008-06-06| 307.39
#2008-06-09| 307.11
#2008-06-10| 295.24
#2008-06-11| 290.27
#2008-06-12| 284.38
#2008-06-13| 287.37
#2008-06-16| 291.60
#2008-06-17| 293.34
#2008-06-18| 288.69
#2008-06-19| 282.08
#2008-06-20| 281.45
#2008-06-23| 271.64
#2008-06-24| 273.41
#2008-06-25| 275.87
#2008-06-26| 275.79
#2008-06-27| 268.85
#2008-06-30| 268.68
#2008-07-01| 261.93
#2008-07-02| 259.27
#2008-07-03| 248.14
#2008-07-04| .
#2008-07-07| 252.97
#2008-07-08| 253.42
#2008-07-09| 255.07
#2008-07-10| 253.15
#2008-07-11| 251.00
#2008-07-14| 254.52
#2008-07-15| 249.91
#2008-07-16| 245.87
#2008-07-17| 248.32
#2008-07-18| 252.69
#2008-07-21| 253.89
#2008-07-22| 253.42
#2008-07-23| 262.24
#2008-07-24| 269.45
#2008-07-25| 267.82
#2008-07-28| 269.64
#2008-07-29| 268.35
#2008-07-30| 273.85
#2008-07-31| 274.71
#2008-08-01| 273.76
#2008-08-04| 273.69
#2008-08-05| 277.98
#2008-08-06| 287.25
#2008-08-07| 285.49
#2008-08-08| 284.20
#2008-08-11| 288.90
#2008-08-12| 286.11
#2008-08-13| 283.39
#2008-08-14| 279.60
#2008-08-15| 273.29
#2008-08-18| 273.29
#2008-08-19| 268.52
#2008-08-20| 269.43
#2008-08-21| 266.35
#2008-08-22| 267.18
#2008-08-25| 267.18
#2008-08-26| 265.43
#2008-08-27| 270.12
#2008-08-28| 271.01
#2008-08-29| 273.75
#2008-09-01| .
#2008-09-02| 268.10
#2008-09-03| 269.42
#2008-09-04| 269.70
#2008-09-05| 265.08
#2008-09-08| 267.35
#2008-09-09| 263.05
#2008-09-10| 260.13
#2008-09-11| 257.24
#2008-09-12| 256.84
#2008-09-15| 249.64
#2008-09-16| 240.17
#2008-09-17| 243.38
#2008-09-18| 229.68
#2008-09-19| 240.27
#2008-09-22| 244.34
#2008-09-23| 240.55
#2008-09-24| 241.90
#2008-09-25| 244.61
#2008-09-26| 245.95
#2008-09-29| 245.83
#2008-09-30| 241.61
#2008-10-01| 241.61
#2008-10-02| 246.73
#2008-10-03| 240.35
#2008-10-06| 231.84
#2008-10-07| 225.57
#2008-10-08| 210.51
#2008-10-09| 210.83
#2008-10-10| 192.22
#2008-10-13| 195.67
#2008-10-14| 207.23
#2008-10-15| 199.17
#2008-10-16| 184.38
#2008-10-17| 180.03
#2008-10-20| 176.70
#2008-10-21| 178.19
#2008-10-22| 176.10
#2008-10-23| 165.91
#2008-10-24| 160.75
#2008-10-27| 142.28
#2008-10-28| 141.91
#2008-10-29| 145.65
#2008-10-30| 154.24
#2008-10-31| 161.57
#2008-11-03| 170.36
#2008-11-04| 171.22
#2008-11-05| 175.25
#2008-11-06| 165.17
#2008-11-07| 161.20
#2008-11-10| 163.45
#2008-11-11| 162.16
#2008-11-12| 159.21
#2008-11-13| 155.19
#2008-11-14| 157.00
#2008-11-17| 153.78
#2008-11-18| 148.61
#2008-11-19| 149.79
#2008-11-20| 143.27
#2008-11-21| 138.56
#2008-11-24| 140.14
#2008-11-25| 145.61
#2008-11-26| 146.58
#2008-11-27| .
#2008-11-28| 150.06
#2008-12-01| 150.06
#2008-12-02| 142.71
#2008-12-03| 143.11
#2008-12-04| 141.86
#2008-12-05| 141.06
#2008-12-08| 144.10
#2008-12-09| 145.66
#2008-12-10| 148.45
#2008-12-11| 151.83
#2008-12-12| 147.32
#2008-12-15| 153.28
#2008-12-16| 154.89
#2008-12-17| 159.64
#2008-12-18| 158.80
#2008-12-19| 156.49
#2008-12-22| 151.80
#2008-12-23| 149.36
#2008-12-24| 149.76
#2008-12-25| .
#2008-12-26| 149.76
#2008-12-29| 149.76
#2008-12-30| 149.76
#2008-12-31| 149.76
#2009-01-01| .
#2009-01-02| 149.76
#2009-01-05| 159.51
#2009-01-06| 161.13
#2009-01-07| 168.09
#2009-01-08| 162.58
#2009-01-09| 162.42
#2009-01-12| 161.65
#2009-01-13| 160.31
#2009-01-14| 159.28
#2009-01-15| 154.94
#2009-01-16| 153.36
#2009-01-19| .
#2009-01-20| 147.91
#2009-01-21| 145.27
#2009-01-22| 147.12
#2009-01-23| 147.74
#2009-01-26| 149.58
#2009-01-27| 150.73
#2009-01-28| 150.53
#2009-01-29| 148.37
#2009-01-30| 145.91
#2009-02-02| 144.81
#2009-02-03| 144.95
#2009-02-04| 146.16
#2009-02-05| 149.05
#2009-02-06| 154.38
#2009-02-09| 155.23
#2009-02-10| 154.23
#2009-02-11| 151.68
#2009-02-12| 154.16
#2009-02-13| 155.25
#2009-02-16| .
#2009-02-17| 151.46
#2009-02-18| 152.04
#2009-02-19| 151.14
#2009-02-20| 147.60
#2009-02-23| 148.90
#2009-02-24| 146.89
#2009-02-25| 148.12
#2009-02-26| 147.01
#2009-02-27| 146.01
#2009-03-02| 143.36
#2009-03-03| 144.80
#2009-03-04| 144.96
#2009-03-05| 147.40
#2009-03-06| 146.94
#2009-03-09| 146.40
#2009-03-10| 148.16
#2009-03-11| 148.54
#2009-03-12| 146.72
#2009-03-13| 149.44
#2009-03-16| 147.16
#2009-03-17| 147.42
#2009-03-18| 146.09
#2009-03-19| 147.31
#2009-03-20| 151.64
#2009-03-23| 153.95
#2009-03-24| 156.42
#2009-03-25| 158.32
#2009-03-26| 163.96
#2009-03-27| 165.49
#2009-03-30| 164.60
#2009-03-31| 161.16
#2009-04-01| 158.63
#2009-04-02| 161.42
#2009-04-03| 165.97
#2009-04-06| 165.97
#2009-04-07| 168.90
#2009-04-08| 169.68
#2009-04-09| 169.68
#2009-04-10| .
#2009-04-13| 168.05
#2009-04-14| 169.14
#2009-04-15| 167.62
#2009-04-16| 173.02
#2009-04-17| 179.99
#2009-04-20| 179.70
#2009-04-21| 173.02
#2009-04-22| 174.86
#2009-04-23| 172.15
#2009-04-24| 177.43
#2009-04-27| 175.69
#2009-04-28| 172.39
#2009-04-29| 175.87
#2009-04-30| 180.47
#2009-05-01| 180.47
#2009-05-04| 185.97
#2009-05-05| 196.82
#2009-05-06| 198.30
#2009-05-07| 202.67
#2009-05-08| 204.35
#2009-05-11| 206.65
#2009-05-12| 205.62
#2009-05-13| 206.34
#2009-05-14| 203.07
#2009-05-15| 208.25
#2009-05-18| 205.86
#2009-05-19| 209.81
#2009-05-20| 215.65
#2009-05-21| 217.93
#2009-05-22| 218.30
#2009-05-25| .
#2009-05-26| 215.31
#2009-05-27| 217.84
#2009-05-28| 216.73
#2009-05-29| 218.99
#2009-06-01| 228.85
#2009-06-02| 233.58
#2009-06-03| 233.42
#2009-06-04| 234.64
#2009-06-05| 238.13
#2009-06-08| 233.16
#2009-06-09| 229.95
#2009-06-10| 233.91
#2009-06-11| 233.81
#2009-06-12| 233.81
#2009-06-15| 227.96
#2009-06-16| 219.91
#2009-06-17| 215.84
#2009-06-18| 214.42
#2009-06-19| 210.14
#2009-06-22| 209.44
#2009-06-23| 205.38
#2009-06-24| 211.89
#2009-06-25| 215.09
#2009-06-26| 217.49
#2009-06-29| 215.84
#2009-06-30| 215.14
#2009-07-01| 212.48
#2009-07-02| 213.95
#2009-07-03| .
#2009-07-06| 215.97
#2009-07-07| 218.05
#2009-07-08| 218.09
#2009-07-09| 220.19
#2009-07-10| 221.57
#2009-07-13| 221.92
#2009-07-14| 224.71
#2009-07-15| 229.59
#2009-07-16| 232.08
#2009-07-17| 232.13
#2009-07-20| 235.50
#2009-07-21| 235.72
#2009-07-22| 237.07
#2009-07-23| 238.76
#2009-07-24| 244.51
#2009-07-27| 249.58
#2009-07-28| 248.24
#2009-07-29| 249.60
#2009-07-30| 247.27
#2009-07-31| 253.70
#2009-08-03| 256.45
#2009-08-04| 258.22
#2009-08-05| 258.22
#2009-08-06| 256.18
#2009-08-07| 256.77
#2009-08-10| 264.25
#2009-08-11| 268.84
#2009-08-12| 264.14
#2009-08-13| 267.27
#2009-08-14| 266.28
#2009-08-17| 255.82
#2009-08-18| 254.95
#2009-08-19| 258.16
#2009-08-20| 255.15
#2009-08-21| 255.15
#2009-08-24| 267.05
#2009-08-25| 269.12
#2009-08-26| 271.62
#2009-08-27| 275.53
#2009-08-28| 277.37
#2009-08-31| 277.37
#2009-09-01| 275.59
#2009-09-02| 269.55
#2009-09-03| 269.94
#2009-09-04| 275.31
#2009-09-07| .
#2009-09-08| 279.32
#2009-09-09| 277.43
#2009-09-10| 278.06
#2009-09-11| 280.37
#2009-09-14| 274.64
#2009-09-15| 271.76
#2009-09-16| 272.47
#2009-09-17| 275.97
#2009-09-18| 280.67
#2009-09-21| 280.67
#2009-09-22| 278.10
#2009-09-23| 280.73
#2009-09-24| 279.35
#2009-09-25| 276.93
#2009-09-28| 268.88
#2009-09-29| 272.59
#2009-09-30| 274.35
#2009-10-01| 277.90
#2009-10-02| 275.32
#2009-10-05| 279.49
#2009-10-06| 283.68
#2009-10-07| 292.33
#2009-10-08| 295.67
#2009-10-09| 294.29
#2009-10-12| 290.06
#2009-10-13| 288.57
#2009-10-14| 291.77
#2009-10-15| 293.80
#2009-10-16| 290.29
#2009-10-19| 290.16
#2009-10-20| 288.56
#2009-10-21| 285.90
#2009-10-22| 283.36
#2009-10-23| 289.67
#2009-10-26| 291.37
#2009-10-27| 289.19
#2009-10-28| 286.54
#2009-10-29| 280.01
#2009-10-30| 286.66
#2009-11-02| 286.66
#2009-11-03| 284.94
#2009-11-04| 286.60
#2009-11-05| 290.11
#2009-11-06| 294.47
#2009-11-09| 299.23
#2009-11-10| 306.83
#2009-11-11| 312.76
#2009-11-12| 316.38
#2009-11-13| 309.67
#2009-11-16| 307.28
#2009-11-17| 310.02
#2009-11-18| 312.53
#2009-11-19| 313.13
#2009-11-20| 313.64
#2009-11-23| 314.57
#2009-11-24| 316.35
#2009-11-25| 318.15
#2009-11-26| .
#2009-11-27| 310.39
#2009-11-30| 310.39
#2009-12-01| 316.88
#2009-12-02| 321.63
#2009-12-03| 318.86
#2009-12-04| 314.96
#2009-12-07| 314.24
#2009-12-08| 312.99
#2009-12-09| 306.14
#2009-12-10| 309.88
#2009-12-11| 311.67
#2009-12-14| 311.87
#2009-12-15| 313.67
#2009-12-16| 312.86
#2009-12-17| 309.71
#2009-12-18| 307.36
#2009-12-21| 307.25
#2009-12-22| 306.46
#2009-12-23| 307.19
#2009-12-24| 307.19
#2009-12-25| .
#2009-12-28| 309.40
#2009-12-29| 312.91
#2009-12-30| 312.91
#2009-12-31| 312.91
#2010-01-01| .
#2010-01-04| 311.04
#2010-01-05| 314.38
#2010-01-06| 313.10
#2010-01-07| 318.82
#2010-01-08| 319.26
#2010-01-11| 321.69
#2010-01-12| 323.26
#2010-01-13| 318.78
#2010-01-14| 321.32
#2010-01-15| 322.59
#2010-01-18| .
#2010-01-19| 319.95
#2010-01-20| 318.38
#2010-01-21| 318.48
#2010-01-22| 314.45
#2010-01-25| 305.93
#2010-01-26| 301.44
#2010-01-27| 295.96
#2010-01-28| 301.88
#2010-01-29| 301.00
#2010-02-01| 295.32
#2010-02-02| 291.88
#2010-02-03| 296.41
#2010-02-04| 297.87
#2010-02-05| 290.10
#2010-02-08| 290.50
#2010-02-09| 288.03
#2010-02-10| 294.32
#2010-02-11| 302.03
#2010-02-12| 307.47
#2010-02-15| .
#2010-02-16| 310.53
#2010-02-17| 311.08
#2010-02-18| 312.74
#2010-02-19| 310.69
#2010-02-22| 314.00
#2010-02-23| 312.54
#2010-02-24| 309.99
#2010-02-25| 312.45
#2010-02-26| 315.62
#2010-03-01| 320.72
#2010-03-02| 321.27
#2010-03-03| 323.28
#2010-03-04| 322.55
#2010-03-05| 323.07
#2010-03-08| 327.61
#2010-03-09| 330.15
#2010-03-10| 332.11
#2010-03-11| 331.07
#2010-03-12| 329.97
#2010-03-15| 332.45
#2010-03-16| 332.06
#2010-03-17| 332.34
#2010-03-18| 332.52
#2010-03-19| 336.51
#2010-03-22| 334.53
#2010-03-23| 338.39
#2010-03-24| 343.52
#2010-03-25| 343.38
#2010-03-26| 345.83
#2010-03-29| 348.39
#2010-03-30| 352.16
#2010-03-31| 352.32
#2010-04-01| 352.32
#2010-04-02| .
#2010-04-05| 352.01
#2010-04-06| 360.86
#2010-04-07| 363.99
#2010-04-08| 361.92
#2010-04-09| 361.92
#2010-04-12| 366.20
#2010-04-13| 370.74
#2010-04-14| 376.11
#2010-04-15| 373.74
#2010-04-16| 370.60
#2010-04-19| 361.06
#2010-04-20| 356.20
#2010-04-21| 366.10
#2010-04-22| 368.67
#2010-04-23| 369.67
#2010-04-26| 377.20
#2010-04-27| 377.41
#2010-04-28| 371.83
#2010-04-29| 376.97
#2010-04-30| 379.18
#2010-05-03| 379.18
#2010-05-04| 375.81
#2010-05-05| 356.45
#2010-05-06| 352.38
#2010-05-07| 350.08
#2010-05-10| 350.08
#2010-05-11| 374.65
#2010-05-12| 377.57
#2010-05-13| 392.20
#2010-05-14| 393.64
#2010-05-17| 385.24
#2010-05-18| 382.65
#2010-05-19| 371.59
#2010-05-20| 370.17
#2010-05-21| 359.96
#2010-05-24| 356.30
#2010-05-25| 341.85
#2010-05-26| 344.81
#2010-05-27| 352.54
#2010-05-28| 369.21
#2010-05-31| .
#2010-06-01| 371.52
#2010-06-02| 374.28
#2010-06-03| 385.48
#2010-06-04| 390.19
#2010-06-07| 373.76
#2010-06-08| 378.01
#2010-06-09| 377.97
#2010-06-10| 375.82
#2010-06-11| 378.52
#2010-06-14| 378.52
#2010-06-15| 384.55
#2010-06-16| 391.89
#2010-06-17| 395.39
#2010-06-18| 401.74
#2010-06-21| 407.26
#2010-06-22| 404.93
#2010-06-23| 401.94
#2010-06-24| 399.58
#2010-06-25| 396.59
#2010-06-28| 397.97
#2010-06-29| 400.60
#2010-06-30| 400.60
#2010-07-01| 392.05
#2010-07-02| 388.38
#2010-07-05| .
#2010-07-06| 390.16
#2010-07-07| 391.68
#2010-07-08| 400.80
#2010-07-09| 402.29
#2010-07-12| 403.45
#2010-07-13| 405.03
#2010-07-14| 412.21
#2010-07-15| 414.05
#2010-07-16| 410.93
#2010-07-19| 409.39
#2010-07-20| 407.41
#2010-07-21| 409.20
#2010-07-22| 408.73
#2010-07-23| 413.79
#2010-07-26| 416.86
#2010-07-27| 422.14
#2010-07-28| 427.69
#2010-07-29| 424.38
#2010-07-30| 425.14
#2010-08-02| 432.14
#2010-08-03| 438.74
#2010-08-04| 441.19
#2010-08-05| 448.29
#2010-08-06| 450.29
#2010-08-09| 452.43
#2010-08-10| 456.15
#2010-08-11| 451.84
#2010-08-12| 441.15
#2010-08-13| 441.44
#2010-08-16| 445.19
#2010-08-17| 452.59
#2010-08-18| 458.69
#2010-08-19| 462.05
#2010-08-20| 468.24
#2010-08-23| 467.54
#2010-08-24| 455.35
#2010-08-25| 451.72
#2010-08-26| 461.05
#2010-08-27| 452.63
#2010-08-30| 452.63
#2010-08-31| 452.88
#2010-09-01| 461.49
#2010-09-02| 474.16
#2010-09-03| 488.62
#2010-09-06| .
#2010-09-07| 496.94
#2010-09-08| 503.92
#2010-09-09| 518.39
#2010-09-10| 518.39
#2010-09-13| 535.17
#2010-09-14| 534.74
#2010-09-15| 534.30
#2010-09-16| 534.58
#2010-09-17| 542.15
#2010-09-20| 556.54
#2010-09-21| 557.84
#2010-09-22| 557.98
#2010-09-23| 559.20
#2010-09-24| 561.97
#2010-09-27| 575.85
#2010-09-28| 572.73
#2010-09-29| 572.22
#2010-09-30| 564.86
#2010-10-01| 573.22
#2010-10-04| 584.29
#2010-10-05| 580.58
#2010-10-06| 592.12
#2010-10-07| 596.60
#2010-10-08| 593.03
#2010-10-11| 589.51
#2010-10-12| 579.79
#2010-10-13| 583.18
#2010-10-14| 595.80
#2010-10-15| 595.48
#2010-10-18| 591.98
#2010-10-19| 587.90
#2010-10-20| 585.21
#2010-10-21| 591.52
#2010-10-22| 598.40
#2010-10-25| 598.40
#2010-10-26| 603.57
#2010-10-27| 601.10
#2010-10-28| 602.37
#2010-10-29| 605.20
#2010-11-01| 605.20
#2010-11-02| 622.16
#2010-11-03| 631.97
#2010-11-04| 639.92
#2010-11-05| 638.52
#2010-11-08| 624.49
#2010-11-09| 617.61
#2010-11-10| 601.87
#2010-11-11| 588.35
#2010-11-12| 579.55
#2010-11-15| 587.45
#2010-11-16| 587.81
#2010-11-17| 579.96
#2010-11-18| 585.27
#2010-11-19| 592.87
#2010-11-22| 587.28
#2010-11-23| 578.23
#2010-11-24| 574.98
#2010-11-25| .
#2010-11-26| 562.58
#2010-11-29| 562.58
#2010-11-30| 559.88
#2010-12-01| 558.28
#2010-12-02| 570.07
#2010-12-03| 579.05
#2010-12-06| 584.17
#2010-12-07| 588.56
#2010-12-08| 593.00
#2010-12-09| 590.60
#2010-12-10| 581.04
#2010-12-13| 576.76
#2010-12-14| 582.43
#2010-12-15| 573.95
#2010-12-16| 563.00
#2010-12-17| 562.82
#2010-12-20| 563.30
#2010-12-21| 566.57
#2010-12-22| 572.84
#2010-12-23| 580.55
#2010-12-24| .
#2010-12-27| 580.55
#2010-12-28| 581.46
#2010-12-29| 587.08
#2010-12-30| 590.77
#2010-12-31| 590.77
#2011-01-03| 589.51
#2011-01-04| 593.07
#2011-01-05| 595.72
#2011-01-06| 598.09
#2011-01-07| 591.28
#2011-01-10| 579.39
#2011-01-11| 570.43
#2011-01-12| 574.96
#2011-01-13| 582.19
#2011-01-14| 587.34
#2011-01-17| .
#2011-01-18| 574.03
#2011-01-19| 572.18
#2011-01-20| 560.81
#2011-01-21| 555.04
#2011-01-24| 544.55
#2011-01-25| 556.38
#2011-01-26| 553.09
#2011-01-27| 561.68
#2011-01-28| 562.88
#2011-01-31| 551.02
#2011-02-01| 538.55
#2011-02-02| 550.80
#2011-02-03| 556.67
#2011-02-04| 556.44
#2011-02-07| 554.27
#2011-02-08| 560.15
#2011-02-09| 554.92
#2011-02-10| 539.08
#2011-02-11| 532.90
#2011-02-14| 538.00
#2011-02-15| 537.45
#2011-02-16| 540.68
#2011-02-17| 546.85
#2011-02-18| 546.17
#2011-02-21| .
#2011-02-22| 528.38
#2011-02-23| 524.79
#2011-02-24| 518.08
#2011-02-25| 517.81
#2011-02-28| 522.78
#2011-03-01| 534.15
#2011-03-02| 533.38
#2011-03-03| 544.22
#2011-03-04| 551.83
#2011-03-07| 549.66
#2011-03-08| 549.20
#2011-03-09| 557.24
#2011-03-10| 555.39
#2011-03-11| 551.79
#2011-03-14| 554.37
#2011-03-15| 547.39
#2011-03-16| 554.22
#2011-03-17| 546.46
#2011-03-18| 557.43
#2011-03-21| 559.01
#2011-03-22| 565.88
#2011-03-23| 560.83
#2011-03-24| 556.12
#2011-03-25| 560.22
#2011-03-28| 563.07
#2011-03-29| 566.76
#2011-03-30| 575.77
#2011-03-31| 583.89
#2011-04-01| 589.20
#2011-04-04| 600.75
#2011-04-05| 598.96
#2011-04-06| 615.07
#2011-04-07| 615.01
#2011-04-08| 623.70
#2011-04-11| 629.45
#2011-04-12| 624.88
#2011-04-13| 622.12
#2011-04-14| 631.96
#2011-04-15| 634.95
#2011-04-18| 640.19
#2011-04-19| 637.39
#2011-04-20| 650.00
#2011-04-21| 650.00
#2011-04-22| .
#2011-04-25| 657.86
#2011-04-26| 649.85
#2011-04-27| 650.68
#2011-04-28| 650.12
#2011-04-29| 658.74
#2011-05-02| 664.57
#2011-05-03| 658.40
#2011-05-04| 652.94
#2011-05-05| 644.63
#2011-05-06| 640.99
#2011-05-09| 645.55
#2011-05-10| 649.43
#2011-05-11| 660.71
#2011-05-12| 660.00
#2011-05-13| 658.54
#2011-05-16| 656.65
#2011-05-17| 651.23
#2011-05-18| 656.00
#2011-05-19| 656.92
#2011-05-20| 655.32
#2011-05-23| 645.28
#2011-05-24| 632.96
#2011-05-25| 633.32
#2011-05-26| 639.36
#2011-05-27| 647.72
#2011-05-30| .
#2011-05-31| 655.69
#2011-06-01| 661.41
#2011-06-02| 658.92
#2011-06-03| 654.47
#2011-06-06| 649.47
#2011-06-07| 649.47
#2011-06-08| 649.18
#2011-06-09| 645.48
#2011-06-10| 647.01
#2011-06-13| 632.23
#2011-06-14| 623.05
#2011-06-15| 630.49
#2011-06-16| 626.82
#2011-06-17| 631.58
#2011-06-20| 631.58
#2011-06-21| 636.07
#2011-06-22| 645.07
#2011-06-23| 643.18
#2011-06-24| 650.96
#2011-06-27| 646.63
#2011-06-28| 649.31
#2011-06-29| 643.60
#2011-06-30| 650.51
#2011-07-01| 662.29
#2011-07-04| .
#2011-07-05| 680.24
#2011-07-06| 681.08
#2011-07-07| 681.45
#2011-07-08| 683.11
#2011-07-11| 678.97
#2011-07-12| 673.73
#2011-07-13| 684.33
#2011-07-14| 688.37
#2011-07-15| 693.45
#2011-07-18| 693.91
#2011-07-19| 702.01
#2011-07-20| 710.03
#2011-07-21| 708.10
#2011-07-22| 711.03
#2011-07-25| 708.81
#2011-07-26| 713.82
#2011-07-27| 716.32
#2011-07-28| 713.23
#2011-07-29| 714.06
#2011-08-01| 724.08
#2011-08-02| 723.64
#2011-08-03| 712.86
#2011-08-04| 717.51
#2011-08-05| 693.77
#2011-08-08| 678.01
#2011-08-09| 650.67
#2011-08-10| 670.95
#2011-08-11| 674.99
#2011-08-12| 680.59
#2011-08-15| 687.30
#2011-08-16| 697.07
#2011-08-17| 686.00
#2011-08-18| 689.79
#2011-08-19| 673.95
#2011-08-22| 674.83
#2011-08-23| 680.78
#2011-08-24| 682.45
#2011-08-25| 676.98
#2011-08-26| 674.11
#2011-08-29| 674.11
#2011-08-30| 674.11
#2011-08-31| 686.94
#2011-09-01| 690.96
#2011-09-02| 695.19
#2011-09-05| .
#2011-09-06| 675.93
#2011-09-07| 673.46
#2011-09-08| 677.38
#2011-09-09| 680.29
#2011-09-12| 664.95
#2011-09-13| 660.98
#2011-09-14| 650.62
#2011-09-15| 652.29
#2011-09-16| 665.82
#2011-09-19| 661.52
#2011-09-20| 648.62
#2011-09-21| 646.47
#2011-09-22| 626.23
#2011-09-23| 590.10
#2011-09-26| 557.35
#2011-09-27| 557.35
#2011-09-28| 582.14
#2011-09-29| 587.74
#2011-09-30| 602.48
#2011-10-03| 584.17
#2011-10-04| 580.03
#2011-10-05| 581.83
#2011-10-06| 594.17
#2011-10-07| 605.07
#2011-10-10| 613.07
#2011-10-11| 618.99
#2011-10-12| 624.81
#2011-10-13| 626.77
#2011-10-14| 634.25
#2011-10-17| 647.67
#2011-10-18| 635.91
#2011-10-19| 643.24
#2011-10-20| 637.17
#2011-10-21| 633.91
#2011-10-24| 642.46
#2011-10-25| 646.40
#2011-10-26| 641.92
#2011-10-27| 654.15
#2011-10-28| 661.79
#2011-10-31| 661.79
#2011-11-01| 661.79
#2011-11-02| 647.28
#2011-11-03| 636.50
#2011-11-04| 647.15
#2011-11-07| 647.15
#2011-11-08| 649.32
#2011-11-09| 653.62
#2011-11-10| 643.79
#2011-11-11| 650.91
#2011-11-14| 654.23
#2011-11-15| 652.95
#2011-11-16| 651.84
#2011-11-17| 655.45
#2011-11-18| 652.81
#2011-11-21| 652.48
#2011-11-22| 651.68
#2011-11-23| 648.14
#2011-11-24| .
#2011-11-25| 629.77
#2011-11-28| 631.08
#2011-11-29| 628.51
#2011-11-30| 628.51
#2011-12-01| 643.77
#2011-12-02| 641.21
#2011-12-05| 641.14
#2011-12-06| 635.77
#2011-12-07| 641.71
#2011-12-08| 645.09
#2011-12-09| 639.21
#2011-12-12| 638.31
#2011-12-13| 633.38
#2011-12-14| 631.36
#2011-12-15| 626.91
#2011-12-16| 631.19
#2011-12-19| 630.36
#2011-12-20| 635.53
#2011-12-21| 644.89
#2011-12-22| 643.61
#2011-12-23| 647.37
#2011-12-26| .
#2011-12-27| 639.63
#2011-12-28| 633.47
#2011-12-29| 636.86
#2011-12-30| 636.86
#2012-01-02| .
#2012-01-03| 647.07
#2012-01-04| 652.94
#2012-01-05| 654.44
#2012-01-06| 650.67
#2012-01-09| 655.30
#2012-01-10| 663.83
#2012-01-11| 671.91
#2012-01-12| 673.12
#2012-01-13| 677.06
#2012-01-16| .
#2012-01-17| 678.46
#2012-01-18| 679.65
#2012-01-19| 678.62
#2012-01-20| 690.27
#2012-01-23| 690.27
#2012-01-24| 688.83
#2012-01-25| 684.83
#2012-01-26| 687.08
#2012-01-27| 692.01
#2012-01-30| 679.46
#2012-01-31| 686.18
#2012-02-01| 691.75
#2012-02-02| 707.25
#2012-02-03| 705.35
#2012-02-06| 713.93
#2012-02-07| 713.51
#2012-02-08| 720.30
#2012-02-09| 713.46
#2012-02-10| 712.58
#2012-02-13| 717.26
#2012-02-14| 711.04
#2012-02-15| 718.41
#2012-02-16| 717.21
#2012-02-17| 732.66
#2012-02-20| .
#2012-02-21| 738.81
#2012-02-22| 752.42
#2012-02-23| 757.48
#2012-02-24| 763.09
#2012-02-27| 741.66
#2012-02-28| 739.71
#2012-02-29| 752.36
#2012-03-01| 751.79
#2012-03-02| 755.51
#2012-03-05| 754.24
#2012-03-06| 746.32
#2012-03-07| 742.17
#2012-03-08| 754.07
#2012-03-09| 757.78
#2012-03-12| 756.07
#2012-03-13| 756.82
#2012-03-14| 759.82
#2012-03-15| 760.12
#2012-03-16| 772.04
#2012-03-19| 782.32
#2012-03-20| 780.84
#2012-03-21| 781.59
#2012-03-22| 782.30
#2012-03-23| 778.49
#2012-03-26| 776.29
#2012-03-27| 788.54
#2012-03-28| 788.64
#2012-03-29| 786.25
#2012-03-30| 788.29
#2012-04-02| 792.43
#2012-04-03| 796.53
#2012-04-04| 794.93
#2012-04-05| 794.93
#2012-04-06| .
#2012-04-09| 794.93
#2012-04-10| 791.47
#2012-04-11| 785.74
#2012-04-12| 790.73
#2012-04-13| 798.46
#2012-04-16| 800.13
#2012-04-17| 806.36
#2012-04-18| 814.53
#2012-04-19| 817.01
#2012-04-20| 819.04
#2012-04-23| 820.16
#2012-04-24| 819.37
#2012-04-25| 834.59
#2012-04-26| 844.59
#2012-04-27| 840.22
#2012-04-30| 852.06
#2012-05-01| 852.06
#2012-05-02| 856.70
#2012-05-03| 863.56
#2012-05-04| 860.17
#2012-05-07| 846.38
#2012-05-08| 857.48
#2012-05-09| 851.39
#2012-05-10| 834.47
#2012-05-11| 818.00
#2012-05-14| 804.25
#2012-05-15| 797.79
#2012-05-16| 778.45
#2012-05-17| 802.17
#2012-05-18| 785.99
#2012-05-21| 798.24
#2012-05-22| 802.15
#2012-05-23| 791.91
#2012-05-24| 788.35
#2012-05-25| 790.05
#2012-05-28| .
#2012-05-29| 813.84
#2012-05-30| 808.34
#2012-05-31| 817.68
#2012-06-01| 813.66
#2012-06-04| 791.01
#2012-06-05| 792.39
#2012-06-06| 804.90
#2012-06-07| 811.80
#2012-06-08| 804.43
#2012-06-11| 818.49
#2012-06-12| 818.49
#2012-06-13| 827.65
#2012-06-14| 818.20
#2012-06-15| 810.40
#2012-06-18| 829.70
#2012-06-19| 834.06
#2012-06-20| 844.39
#2012-06-21| 837.16
#2012-06-22| 833.88
#2012-06-25| 834.21
#2012-06-26| 840.17
#2012-06-27| 859.24
#2012-06-28| 855.12
#2012-06-29| 864.01
#2012-07-02| 871.20
#2012-07-03| 889.36
#2012-07-04| .
#2012-07-05| 890.17
#2012-07-06| 887.97
#2012-07-09| 870.90
#2012-07-10| 877.85
#2012-07-11| 872.93
#2012-07-12| 866.83
#2012-07-13| 873.31
#2012-07-16| 881.69
#2012-07-17| 883.54
#2012-07-18| 872.42
#2012-07-19| 867.96
#2012-07-20| 869.00
#2012-07-23| 860.38
#2012-07-24| 864.21
#2012-07-25| 869.73
#2012-07-26| 872.52
#2012-07-27| 881.26
#2012-07-30| 882.83
#2012-07-31| 891.44
#2012-08-01| 886.79
#2012-08-02| 881.69
#2012-08-03| 883.69
#2012-08-06| 882.89
#2012-08-07| 882.89
#2012-08-08| 887.07
#2012-08-09| 880.16
#2012-08-10| 875.74
#2012-08-13| 873.65
#2012-08-14| 875.34
#2012-08-15| 868.22
#2012-08-16| 863.13
#2012-08-17| 861.29
#2012-08-20| 861.29
#2012-08-21| 861.29
#2012-08-22| 857.90
#2012-08-23| 866.28
#2012-08-24| 856.85
#2012-08-27| 856.85
#2012-08-28| 858.67
#2012-08-29| 861.14
#2012-08-30| 851.65
#2012-08-31| 856.18
#2012-09-03| .
#2012-09-04| 862.69
#2012-09-05| 855.11
#2012-09-06| 859.73
#2012-09-07| 868.23
#2012-09-10| 868.62
#2012-09-11| 868.83
#2012-09-12| 869.01
#2012-09-13| 871.84
#2012-09-14| 884.69
#2012-09-17| 881.35
#2012-09-18| 881.50
#2012-09-19| 882.98
#2012-09-20| 877.52
#2012-09-21| 873.69
#2012-09-24| 872.52
#2012-09-25| 870.73
#2012-09-26| 861.65
#2012-09-27| 870.75
#2012-09-28| 879.72
#2012-10-01| 881.22
#2012-10-02| 888.57
#2012-10-03| 887.26
#2012-10-04| 894.74
#2012-10-05| 899.29
#2012-10-08| 895.60
#2012-10-09| 888.79
#2012-10-10| 884.30
#2012-10-11| 887.26
#2012-10-12| 898.81
#2012-10-15| 895.59
#2012-10-16| 901.91
#2012-10-17| 905.48
#2012-10-18| 900.54
#2012-10-19| 897.02
#2012-10-22| 896.04
#2012-10-23| 900.59
#2012-10-24| 904.08
#2012-10-25| 902.72
#2012-10-26| 902.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 914.46
#2012-11-01| 914.46
#2012-11-02| 914.46
#2012-11-05| 914.48
#2012-11-06| 929.28
#2012-11-07| 929.18
#2012-11-08| 929.18
#2012-11-09| 936.24
#2012-11-12| 933.18
#2012-11-13| 934.45
#2012-11-14| 934.98
#2012-11-15| 928.72
#2012-11-16| 930.96
#2012-11-19| 953.60
#2012-11-20| 979.86
#2012-11-21| 998.89
#2012-11-22| .
#2012-11-23| 993.55
#2012-11-26|1000.70
#2012-11-27|1005.10
#2012-11-28|1008.84
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1003.18
#2012-12-04|1002.35
#2012-12-05|1002.21
#2012-12-06|1007.07
#2012-12-07|1011.08
#2012-12-10|1006.77
#2012-12-11|1004.50
#2012-12-12|1015.58
#2012-12-13|1011.32
#2012-12-14|1005.73
#2012-12-17| 995.80
#2012-12-18| 986.61
#2012-12-19|1001.33
#2012-12-20| 997.48
#2012-12-21| 994.91
#2012-12-24| 994.91
#2012-12-25| 994.91
#2012-12-26|1001.83
#2012-12-27|1007.74
#2012-12-28|1015.10
#2012-12-31|1015.10
#2013-01-01|1015.10
#2013-01-02|1024.02
#2013-01-03|1031.68
#2013-01-04|1030.82
#2013-01-07|1028.23
#2013-01-08|1034.80
#2013-01-09|1043.23
#2013-01-10|1041.53
#2013-01-11|1049.97
#2013-01-14|1057.73
#2013-01-15|1053.87
#2013-01-16|1057.41
#2013-01-17|1062.32
#2013-01-18|1070.37
#2013-01-21|1089.38
#2013-01-22|1100.05
#2013-01-23|1100.41
#2013-01-24|1103.65
#2013-01-25|1110.40
#2013-01-28|1109.57
#2013-01-29|1128.29
#2013-01-30|1141.08
#2013-01-31|1127.72
#2013-02-01|1133.79
#2013-02-04|1141.37
#2013-02-05|1140.91
#2013-02-06|1132.32
#2013-02-07|1138.70
#2013-02-08|1137.69
#2013-02-11|1136.89
#2013-02-12|1126.68
#2013-02-13|1132.25
#2013-02-14|1134.68
#2013-02-15|1136.87
#2013-02-18|1138.30
#2013-02-19|1141.00
#2013-02-20|1132.01
#2013-02-21|1124.78
#2013-02-22|1123.84
#2013-02-25|1138.43
#2013-02-26|1131.31
#2013-02-27|1146.15
#2013-02-28|1168.80
#2013-03-01|1160.68
#2013-03-04|1158.31
#2013-03-05|1174.92
#2013-03-06|1189.72
#2013-03-07|1177.33
#2013-03-08|1193.93
#2013-03-11| .
#2013-03-12|1177.80
#2013-03-13|1188.52
#2013-03-14|1193.76
#2013-03-15|1173.04
#2013-03-18|1140.29
#2013-03-19|1135.33
#2013-03-20|1126.38
#2013-03-21|1140.84
#2013-03-22|1146.71
#2013-03-25|1152.46
#2013-03-26|1144.93
#2013-03-27|1153.75
#2013-03-28|1153.75
#2013-03-29| .
#2013-04-01|1140.63
#2013-04-02|1119.44
#2013-04-03|1132.49
#2013-04-04|1128.23
#2013-04-05|1124.11
#2013-04-08|1123.14
#2013-04-09|1123.14
#2013-04-10|1148.66
#2013-04-11|1156.16
#2013-04-12|1157.59
#2013-04-15|1148.00
#2013-04-16|1132.63
#2013-04-17|1158.54
#2013-04-18|1148.58
#2013-04-19|1162.50
#2013-04-22|1170.30
#2013-04-23|1172.14
#2013-04-24|1162.46
#2013-04-25|1168.35
#2013-04-26|1170.26
#2013-04-29|1167.83
#2013-04-30|1161.69
#2013-05-01|1161.69
#2013-05-02|1158.84
#2013-05-03|1178.41
#2013-05-06|1175.55
#2013-05-07|1167.42
#2013-05-08|1156.57
#2013-05-09|1157.42
#2013-05-10|1151.41
#2013-05-13|1151.41
#2013-05-14|1150.19
#2013-05-15|1148.43
#2013-05-16|1126.78
#2013-05-17|1121.73
#2013-05-20|1112.66
#2013-05-21|1105.33
#2013-05-22|1110.32
#2013-05-23|1074.61
#2013-05-24|1066.72
#2013-05-27|1030.70
#2013-05-28|1046.48
#2013-05-29|1073.05
#2013-05-30|1044.22
#2013-05-31|1054.49
#2013-06-03|1020.29
#2013-06-04|1009.46
#2013-06-05| 994.33
#2013-06-06| 994.77
#2013-06-07|1005.87
#2013-06-10|1011.81
#2013-06-11| 958.58
#2013-06-12| 958.58
#2013-06-13| 916.41
#2013-06-14| 931.84
#2013-06-17| 932.33
#2013-06-18| 943.80
#2013-06-19| 934.78
#2013-06-20| 895.52
#2013-06-21| 855.19
#2013-06-24| 818.13
#2013-06-25| 795.88
#2013-06-26| 823.53
#2013-06-27| 844.40
#2013-06-28| 839.19
#2013-07-01| 864.78
#2013-07-02| 860.17
#2013-07-03| 845.14
#2013-07-04| 869.09
#2013-07-05| 865.85
#2013-07-08| 842.38
#2013-07-09| 845.50
#2013-07-10| 833.09
#2013-07-11| 842.55
#2013-07-12| 854.33
#2013-07-15| 853.98
#2013-07-16| 853.93
#2013-07-17| 844.94
#2013-07-18| 863.26
#2013-07-19| 863.09
#2013-07-22| 875.95
#2013-07-23| 889.19
#2013-07-24| 894.41
#2013-07-25| 896.70
#2013-07-26| 897.28
#2013-07-29| 906.30
#2013-07-30| 897.05
#2013-07-31| 872.72
#2013-08-01| 872.73
#2013-08-02| 854.34
#2013-08-05| 854.57
#2013-08-06| 851.28
#2013-08-07| 853.75
#2013-08-08| 856.09
#2013-08-09| 856.09
#2013-08-12| 867.85
#2013-08-13| 867.72
#2013-08-14| 870.56
#2013-08-15| 864.33
#2013-08-16| 869.64
#2013-08-19| 869.64
#2013-08-20| 869.64
#2013-08-21| 869.64
#2013-08-22| 811.57
#2013-08-23| 815.18
#2013-08-26| 815.18
#2013-08-27| 780.58
#2013-08-28| 747.86
#2013-08-29| 763.24
#2013-08-30| 786.06
#2013-09-02| 781.70
#2013-09-03| 781.65
#2013-09-04| 771.50
#2013-09-05| 766.16
#2013-09-06| 762.00
#2013-09-09| 766.91
#2013-09-10| 773.68
#2013-09-11| 783.00
#2013-09-12| 778.42
#2013-09-13| 772.27
#2013-09-16| 774.28
#2013-09-17| 772.84
#2013-09-18| 772.00
#2013-09-19| 801.39
#2013-09-20| 808.12
#2013-09-23| 800.70
#2013-09-24| 790.33
#2013-09-25| 788.42
#2013-09-26| 783.91
#2013-09-27| 782.49
#2013-09-30| 764.91
#2013-10-01| 756.61
#2013-10-02| 763.86
#2013-10-03| 779.31
#2013-10-04| 779.80
#2013-10-07| 783.77
#2013-10-08| 782.06
#2013-10-09| 776.58
#2013-10-10| 779.69
#2013-10-11| 787.90
#2013-10-14| 783.49
#2013-10-15| 783.49
#2013-10-16| 787.55
#2013-10-17| 789.67
#2013-10-18| 795.52
#2013-10-21| 798.68
#2013-10-22| 797.76
#2013-10-23| 802.10
#2013-10-24| 800.12
#2013-10-25| 796.06
#2013-10-28| 796.06
#2013-10-29| 790.42
#2013-10-30| 789.96
#2013-10-31| 787.32
#2013-11-01| 787.32
#2013-11-04| 783.21
#2013-11-05| 786.20
#2013-11-06| 789.06
#2013-11-07| 786.51
#2013-11-08| 776.64
#2013-11-11| 760.26
#2013-11-12| 753.80
#2013-11-13| 754.24
#2013-11-14| 755.22
#2013-11-15| 751.23
#2013-11-18| 753.72
#2013-11-19| 746.00
#2013-11-20| 733.56
#2013-11-21| 724.80
#2013-11-22| 720.70
#2013-11-25| 711.48
#2013-11-26| 696.23
#2013-11-27| 704.52
#2013-11-28| 723.74
#2013-11-29| 724.15
#2013-12-02| 729.47
#2013-12-03| 721.72
#2013-12-04| 720.80
#2013-12-05| 719.02
#2013-12-06| 714.78
#2013-12-09| 710.66
#2013-12-10| 697.11
#2013-12-11| 695.89
#2013-12-12| 689.06
#2013-12-13| 686.34
#2013-12-16| 688.27
#2013-12-17| 691.39
#2013-12-18| 689.58
#2013-12-19| 691.59
#2013-12-20| 696.13
#2013-12-23| 701.37
#2013-12-24| 701.37
#2013-12-25| 701.37
#2013-12-26| 700.43
#2013-12-27| 702.03
#2013-12-30| 702.03
#2013-12-31| 702.03
#2014-01-01| 702.03
#2014-01-02| 709.32
#2014-01-03| 720.56
#2014-01-06| 725.80
#2014-01-07| 718.15
#2014-01-08| 729.56
#2014-01-09| 727.50
#2014-01-10| 720.34
#2014-01-13| 729.00
#2014-01-14| 735.88
#2014-01-15| 732.44
#2014-01-16| 727.91
#2014-01-17| 729.40
#2014-01-20| 734.14
#2014-01-21| 737.00
#2014-01-22| 743.56
#2014-01-23| 742.08
#2014-01-24| 746.57
#2014-01-27| 737.84
#2014-01-28| 735.88
#2014-01-29| 745.02
#2014-01-30| 736.54
#2014-01-31| 736.54
#2014-02-03| 732.97
#2014-02-04| 715.96
#2014-02-05| 719.64
#2014-02-06| 720.93
#2014-02-07| 728.00
#2014-02-10| 733.28
#2014-02-11| 738.73
#2014-02-12| 740.67
#2014-02-13| 737.05
#2014-02-14| 739.91
#2014-02-17| 751.91
#2014-02-18| 747.80
#2014-02-19| 748.77
#2014-02-20| 754.07
#2014-02-21| 758.84
#2014-02-24| 754.06
#2014-02-25| 757.09
#2014-02-26| 753.99
#2014-02-27| 760.16
#2014-02-28| 772.10
#2014-03-03| 773.01
#2014-03-04| 770.32
#2014-03-05| 770.40
#2014-03-06| 774.39
#2014-03-07| 773.81
#2014-03-10| 770.42
#2014-03-11| 776.04
#2014-03-12| 768.38
#2014-03-13| 785.22
#2014-03-14| 783.91
#2014-03-17| 781.65
#2014-03-18| 786.39
#2014-03-19| 792.67
#2014-03-20| 781.40
#2014-03-21| 778.14
#2014-03-24| 779.04
#2014-03-25| 770.64
#2014-03-26| 772.20
#2014-03-27| 768.48
#2014-03-28| 768.91
#2014-03-31| 772.89
#2014-04-01| 775.92
#2014-04-02| 782.57
#2014-04-03| 785.92
#2014-04-04| 792.48
#2014-04-07| 794.45
#2014-04-08| 784.88
#2014-04-09| 784.88
#2014-04-10| 799.14
#2014-04-11| 803.42
#2014-04-14| 801.46
#2014-04-15| 800.59
#2014-04-16| 809.67
#2014-04-17| 809.67
#2014-04-18| 811.72
#2014-04-21| 818.67
#2014-04-22| 824.08
#2014-04-23| 825.23
#2014-04-24| 824.13
#2014-04-25| 826.57
#2014-04-28| 818.26
#2014-04-29| 818.27
#2014-04-30| 822.35
#2014-05-01| 822.35
#2014-05-02| 834.41
#2014-05-05| 837.81
#2014-05-06| 842.57
#2014-05-07| 846.78
#2014-05-08| 851.17
#2014-05-09| 871.05
#2014-05-12| 871.14
#2014-05-13| 878.80
#2014-05-14| 876.61
#2014-05-15| 867.63
#2014-05-16| 857.12
#2014-05-19| 871.35
#2014-05-20| 870.97
#2014-05-21| 854.45
#2014-05-22| 859.56
#2014-05-23| 856.24
#2014-05-26| 855.64
#2014-05-27| 854.76
#2014-05-28| 853.94
#2014-05-29| 844.14
#2014-05-30| 842.08
#2014-06-02| 847.22
#2014-06-03| 845.74
#2014-06-04| 850.92
#2014-06-05| 854.75
#2014-06-06| 857.97
#2014-06-09| 863.57
#2014-06-10| 856.41
#2014-06-11| 852.24
#2014-06-12| 852.24
#2014-06-13| 851.37
#2014-06-16| 852.94
#2014-06-17| 848.30
#2014-06-18| 838.66
#2014-06-19| 859.67
#2014-06-20| 866.96
#2014-06-23| 877.37
#2014-06-24| 879.37
#2014-06-25| 886.90
#2014-06-26| 891.87
#2014-06-27| 891.94
#2014-06-30| 884.32
#2014-07-01| 886.34
#2014-07-02| 886.68
#2014-07-03| 889.12
#2014-07-04| 899.41
#2014-07-07| 901.75
#2014-07-08| 898.53
#2014-07-09| 898.09
#2014-07-10| 899.43
#2014-07-11| 889.83
#2014-07-14| 887.58
#2014-07-15| 888.02
#2014-07-16| 888.02
#2014-07-17| 891.27
#2014-07-18| 891.06
#2014-07-21| 900.22
#2014-07-22| 896.99
#2014-07-23| 906.79
#2014-07-24| 908.17
#2014-07-25| 907.31
#2014-07-28| 900.90
#2014-07-29| 900.90
#2014-07-30| 898.81
#2014-07-31| 901.63
#2014-08-01| 893.03
#2014-08-04| 911.10
#2014-08-05| 911.95
#2014-08-06| 905.26
#2014-08-07| 904.09
#2014-08-08| 900.25
#2014-08-11| 910.06
#2014-08-12| 916.63
#2014-08-13| 919.37
#2014-08-14| 922.27
#2014-08-15| 919.48
#2014-08-18| 917.91
#2014-08-19| 928.91
#2014-08-20| 926.84
#2014-08-21| 926.84
#2014-08-22| 927.96
#2014-08-25| 927.96
#2014-08-26| 929.61
#2014-08-27| 943.87
#2014-08-28| 939.14
#2014-08-29| 930.28
#2014-09-01| 940.75
#2014-09-02| 943.80
#2014-09-03| 951.53
#2014-09-04| 958.93
#2014-09-05| 967.62
#2014-09-08| 967.28
#2014-09-09| 954.50
#2014-09-10| 947.10
#2014-09-11| 949.54
#2014-09-12| 948.74
#2014-09-15| 942.51
#2014-09-16| 945.85
#2014-09-17| 947.90
#2014-09-18| 950.42
#2014-09-19| 950.42
#2014-09-22| 951.82
#2014-09-23| 945.73
#2014-09-24| 950.51
#2014-09-25| 944.72
#2014-09-26| 944.30
#2014-09-29| 939.92
#2014-09-30| 952.28
#2014-10-01| 938.65
#2014-10-02| 930.89
#2014-10-03| 941.24
#2014-10-06| 941.24
#2014-10-07| 947.07
#2014-10-08| 941.02
#2014-10-09| 952.25
#2014-10-10| 945.63
#2014-10-13| 926.50
#2014-10-14| 924.08
#2014-10-15| 922.21
#2014-10-16| 918.26
#2014-10-17| 917.45
#2014-10-20| 924.44
#2014-10-21| 926.04
#2014-10-22| 926.58
#2014-10-23| 924.29
#2014-10-24| 927.61
#2014-10-27| 922.88
#2014-10-28| 920.94
#2014-10-29| 931.83
#2014-10-30| 932.03
#2014-10-31| 944.41
#2014-11-03| 942.55
#2014-11-04| 935.81
#2014-11-05| 937.87
#2014-11-06| 942.35
#2014-11-07| 934.05
#2014-11-10| 933.86
#2014-11-11| 927.41
#2014-11-12| 928.86
#2014-11-13| 928.27
#2014-11-14| 925.08
#2014-11-17| 924.40
#2014-11-18| 921.75
#2014-11-19| 923.86
#2014-11-20| 922.35
#2014-11-21| 929.37
#2014-11-24| 934.64
#2014-11-25| 935.23
#2014-11-26| 936.47
#2014-11-27| 929.34
#2014-11-28| 937.27
#2014-12-01| 934.68
#2014-12-02| 948.60
#2014-12-03| 950.15
#2014-12-04| 947.58
#2014-12-05| 936.60
#2014-12-08| 936.60
#2014-12-09| 930.58
#2014-12-10| 928.72
#2014-12-11| 919.33
#2014-12-12| 924.95
#2014-12-15| 922.49
#2014-12-16| 921.51
#2014-12-17| 910.34
#2014-12-18| 900.14
#2014-12-19| 905.93
#2014-12-22| 917.94
#2014-12-23| 913.58
#2014-12-24| 913.58
#2014-12-25| 913.58
#2014-12-26| 913.58
#2014-12-29| 932.16
#2014-12-30| 932.16
#2014-12-31| 932.16
#2015-01-01| 932.16
#2015-01-02| 932.16
#2015-01-05| 916.13
#2015-01-06| 919.82
#2015-01-07| 928.27
#2015-01-08| 926.68
#2015-01-09| 929.34
#2015-01-12| 934.40
#2015-01-13| 942.94
#2015-01-14| 948.96
#2015-01-15| 948.96
#2015-01-16| 948.96
#2015-01-19| 955.56
#2015-01-20| 957.50
#2015-01-21| 965.84
#2015-01-22| 961.42
#2015-01-23| 978.59
#2015-01-26| 979.18
#2015-01-27| 978.73
#2015-01-28| 981.83
#2015-01-29| 988.11
#2015-01-30| 990.50
#2015-02-02| 983.04
#2015-02-03| 985.69
#2015-02-04| 988.96
#2015-02-05| 990.62
#2015-02-06| 990.86
#2015-02-09| 962.29
#2015-02-10| 959.24
#2015-02-11| 957.49
#2015-02-12| 951.55
#2015-02-13| 958.98
#2015-02-16| 966.02
#2015-02-17| 977.35
#2015-02-18| 980.82
#2015-02-19| 980.82
#2015-02-20| 991.28
#2015-02-23| 989.84
#2015-02-24| 989.41
#2015-02-25| 990.26
#2015-02-26| 992.39
#2015-02-27| 993.92
#2015-03-02| 999.12
#2015-03-03| 993.38
#2015-03-04| 993.99
#2015-03-05| 991.01
#2015-03-06| 991.84
#2015-03-09| 982.44
#2015-03-10| 986.51
#2015-03-11| 975.22
#2015-03-12| 982.81
#2015-03-13| 979.26
#2015-03-16| 963.77
#2015-03-17| 951.97
#2015-03-18| 943.99
#2015-03-19| 941.15
#2015-03-20| 942.31
#2015-03-23| 935.98
#2015-03-24| 944.38
#2015-03-25| 937.54
#2015-03-26| 933.92
#2015-03-27| 934.24
#2015-03-30| 934.00
#2015-03-31| 936.77
#2015-04-01| 938.31
#2015-04-02| 938.31
#2015-04-03| 944.02
#2015-04-06| 947.86
#2015-04-07| 955.77
#2015-04-08| 960.95
#2015-04-09| 960.95
#2015-04-10| 959.54
#2015-04-13| 955.59
#2015-04-14| 952.80
#2015-04-15| 939.68
#2015-04-16| 930.15
#2015-04-17| 938.84
#2015-04-20| 928.73
#2015-04-21| 927.25
#2015-04-22| 929.25
#2015-04-23| 932.47
#2015-04-24| 930.34
#2015-04-27| 929.30
#2015-04-28| 927.10
#2015-04-29| 926.58
#2015-04-30| 920.56
#2015-05-01| 920.56
#2015-05-04| 921.06
#2015-05-05| 928.38
#2015-05-06| 925.26
#2015-05-07| 913.81
#2015-05-08| 917.69
#2015-05-11| 918.14
#2015-05-12| 909.18
#2015-05-13| 905.63
#2015-05-14| 906.00
#2015-05-15| 923.77
#2015-05-18| 924.15
#2015-05-19| 924.20
#2015-05-20| 919.75
#2015-05-21| 907.85
#2015-05-22| 899.20
#2015-05-25| 897.51
#2015-05-26| 886.05
#2015-05-27| 872.02
#2015-05-28| 869.00
#2015-05-29| 858.62
#2015-06-01| 870.75
#2015-06-02| 856.35
#2015-06-03| 849.62
#2015-06-04| 863.91
#2015-06-05| 863.84
#2015-06-08| 855.32
#2015-06-09| 839.15
#2015-06-10| 842.05
#2015-06-11| 844.11
#2015-06-12| 844.11
#2015-06-15| 839.91
#2015-06-16| 838.42
#2015-06-17| 832.36
#2015-06-18| 839.21
#2015-06-19| 828.22
#2015-06-22| 828.84
#2015-06-23| 819.80
#2015-06-24| 824.98
#2015-06-25| 819.20
#2015-06-26| 813.38
#2015-06-29| 807.07
#2015-06-30| 801.06
#2015-07-01| 807.47
#2015-07-02| 817.53
#2015-07-03| 822.83
#2015-07-06| 799.73
#2015-07-07| 795.05
#2015-07-08| 784.35
#2015-07-09| 781.71
#2015-07-10| 789.63
#2015-07-13| 792.80
#2015-07-14| 808.07
#2015-07-15| 813.64
#2015-07-16| 814.79
#2015-07-17| 814.79
#2015-07-20| 821.03
#2015-07-21| 826.99
#2015-07-22| 830.22
#2015-07-23| 834.08
#2015-07-24| 836.14
#2015-07-27| 822.83
#2015-07-28| 816.56
#2015-07-29| 824.73
#2015-07-30| 827.84
#2015-07-31| 831.70
#2015-08-03| 833.73
#2015-08-04| 836.06
#2015-08-05| 838.33
#2015-08-06| 827.80
#2015-08-07| 828.71
#2015-08-10| 831.58
#2015-08-11| 819.52
#2015-08-12| 797.46
#2015-08-13| 789.54
#2015-08-14| 786.07
#2015-08-17| 771.37
#2015-08-18| 771.12
#2015-08-19| 770.65
#2015-08-20| 764.47
#2015-08-21| 764.47
#2015-08-24| 712.98
#2015-08-25| 704.24
#2015-08-26| 717.80
#2015-08-27| 719.45
#2015-08-28| 725.65
#2015-08-31| 725.65
#2015-09-01| 723.68
#2015-09-02| 717.58
#2015-09-03| 722.54
#2015-09-04| 711.44
#2015-09-07| 702.88
#2015-09-08| 694.30
#2015-09-09| 698.17
#2015-09-10| 689.15
#2015-09-11| 684.88
#2015-09-14| 686.19
#2015-09-15| 696.78
#2015-09-16| 696.73
#2015-09-17| 704.86
#2015-09-18| 704.42
#2015-09-21| 702.44
#2015-09-22| 693.19
#2015-09-23| 680.58
#2015-09-24| 669.83
#2015-09-25| 671.77
#2015-09-28| 671.93
#2015-09-29| 663.07
#2015-09-30| 660.00
#2015-10-01| 658.61
#2015-10-02| 653.36
#2015-10-05| 669.26
#2015-10-06| 679.18
#2015-10-07| 681.34
#2015-10-08| 682.66
#2015-10-09| 693.88
#2015-10-12| 703.28
#2015-10-13| 699.25
#2015-10-14| 697.56
#2015-10-15| 705.91
#2015-10-16| 698.31
#2015-10-19| 703.61
#2015-10-20| 703.74
#2015-10-21| 710.72
#2015-10-22| 708.26
#2015-10-23| 718.60
#2015-10-26| 734.07
#2015-10-27| 728.47
#2015-10-28| 722.64
#2015-10-29| 711.81
#2015-10-30| 709.42
#2015-11-02| 718.00
#2015-11-03| 723.18
#2015-11-04| 722.96
#2015-11-05| 715.77
#2015-11-06| 721.22
#2015-11-09| 709.89
#2015-11-10| 698.08
#2015-11-11| 698.56
#2015-11-12| 703.39
#2015-11-13| 699.23
#2015-11-16| 693.38
#2015-11-17| 700.41
#2015-11-18| 700.41
#2015-11-19| 700.41
#2015-11-20| 706.75
#2015-11-23| 710.37
#2015-11-24| 712.04
#2015-11-25| 711.93
#2015-11-26| 702.74
#2015-11-27| 691.17
#2015-11-30| 691.17
#2015-12-01| 699.02
#2015-12-02| 704.95
#2015-12-03| 702.78
#2015-12-04| 700.20
#2015-12-07| 698.23
#2015-12-08| 691.64
#2015-12-09| 694.53
#2015-12-10| 684.04
#2015-12-11| 684.43
#2015-12-14| 684.51
#2015-12-15| 679.56
#2015-12-16| 680.83
#2015-12-17| 681.48
#2015-12-18| 672.54
#2015-12-21| 667.41
#2015-12-22| 666.49
#2015-12-23| 673.71
#2015-12-24| 673.71
#2015-12-25| 673.71
#2015-12-28| 686.38
#2015-12-29| 684.26
#2015-12-30| 684.26
#2015-12-31| 684.26
#2016-01-01| 684.26
#2016-01-04| 673.90
#2016-01-05| 674.11
#2016-01-06| 672.09
#2016-01-07| 659.51
#2016-01-08| 650.67
#2016-01-11| 617.97
#2016-01-12| 614.02
#2016-01-13| 614.75
#2016-01-14| 594.13
#2016-01-15| 592.40
#2016-01-18| 575.73
#2016-01-19| 575.83
#2016-01-20| 565.55
#2016-01-21| 557.25
#2016-01-22| 560.09
#2016-01-25| 571.93
#2016-01-26| 562.07
#2016-01-27| 576.76
#2016-01-28| 581.93
#2016-01-29| 585.30
#2016-02-01| 592.70
#2016-02-02| 597.38
#2016-02-03| 586.10
#2016-02-04| 597.28
#2016-02-05| 601.23
#2016-02-08| 601.23
#2016-02-09| 595.63
#2016-02-10| 600.43
#2016-02-11| 608.53
#2016-02-12| 606.69
#2016-02-15| 614.66
#2016-02-16| 617.37
#2016-02-17| 617.80
#2016-02-18| 628.21
#2016-02-19| 630.24
#2016-02-22| 632.28
#2016-02-23| 633.17
#2016-02-24| 627.98
#2016-02-25| 627.98
#2016-02-26| 627.23
#2016-02-29| 630.83
#2016-03-01| 636.23
#2016-03-02| 637.13
#2016-03-03| 652.71
#2016-03-04| 655.59
#2016-03-07| 662.29
#2016-03-08| 660.51
#2016-03-09| 659.22
#2016-03-10| 673.27
#2016-03-11| 680.52
#2016-03-14| 678.20
#2016-03-15| 668.61
#2016-03-16| 668.46
#2016-03-17| 681.07
#2016-03-18| 682.22
#2016-03-21| 688.33
#2016-03-22| 689.71
#2016-03-23| 691.55
#2016-03-24| 691.55
#2016-03-25| 691.55
#2016-03-28| 691.54
#2016-03-29| 690.91
#2016-03-30| 695.90
#2016-03-31| 695.09
#2016-04-01| 695.02
#2016-04-04| 691.58
#2016-04-05| 682.45
#2016-04-06| 679.59
#2016-04-07| 685.42
#2016-04-08| 690.69
#2016-04-11| 704.72
#2016-04-12| 713.08
#2016-04-13| 710.65
#2016-04-14| 717.93
#2016-04-15| 712.78
#2016-04-18| 696.45
#2016-04-19| 706.00
#2016-04-20| 707.77
#2016-04-21| 708.60
#2016-04-22| 701.83
#2016-04-25| 692.33
#2016-04-26| 693.41
#2016-04-27| 688.70
#2016-04-28| 692.87
#2016-04-29| 685.63
#2016-05-02| 674.24
#2016-05-03| 683.54
#2016-05-04| 675.96
#2016-05-05| 664.95
#2016-05-06| 667.08
#2016-05-09| 667.08
#2016-05-10| 680.71
#2016-05-11| 704.44
#2016-05-12| 702.41
#2016-05-13| 726.68
#2016-05-16| 727.78
#2016-05-17| 731.69
#2016-05-18| 735.60
#2016-05-19| 726.07
#2016-05-20| 716.25
#2016-05-23| 724.34
#2016-05-24| 725.55
#2016-05-25| 731.15
#2016-05-26| 728.05
#2016-05-27| 729.94
#2016-05-30| 727.52
#2016-05-31| 721.30
#2016-06-01| 736.03
#2016-06-02| 742.14
#2016-06-03| 745.71
#2016-06-06| 760.76
#2016-06-07| 776.20
#2016-06-08| 784.80
#2016-06-09| 797.18
#2016-06-10| 786.12
#2016-06-13| 759.21
#2016-06-14| 738.42
#2016-06-15| 750.84
#2016-06-16| 765.69
#2016-06-17| 774.36
#2016-06-20| 775.09
#2016-06-21| 775.83
#2016-06-22| 769.57
#2016-06-23| 775.72
#2016-06-24| 752.13
#2016-06-27| 753.74
#2016-06-28| 754.91
#2016-06-29| 766.57
#2016-06-30| 776.37
#2016-07-01| 774.03
#2016-07-04| 779.85
#2016-07-05| 773.47
#2016-07-06| 773.47
#2016-07-07| 774.46
#2016-07-08| 773.71
#2016-07-11| 777.99
#2016-07-12| 785.76
#2016-07-13| 795.04
#2016-07-14| 790.99
#2016-07-15| 798.66
#2016-07-18| 793.37
#2016-07-19| 788.61
#2016-07-20| 785.56
#2016-07-21| 786.30
#2016-07-22| 787.47
#2016-07-25| 788.60
#2016-07-26| 782.06
#2016-07-27| 782.49
#2016-07-28| 773.62
#2016-07-29| 769.89
#2016-08-01| 779.29
#2016-08-02| 775.51
#2016-08-03| 762.44
#2016-08-04| 773.53
#2016-08-05| 787.31
#2016-08-08| 799.55
#2016-08-09| 801.32
#2016-08-10| 807.18
#2016-08-11| 803.47
#2016-08-12| 806.63
#2016-08-15| 808.69
#2016-08-16| 830.83
#2016-08-17| 829.32
#2016-08-18| 831.71
#2016-08-19| 828.57
#2016-08-22| 835.59
#2016-08-23| 828.33
#2016-08-24| 808.91
#2016-08-25| 813.57
#2016-08-26| 816.47
#2016-08-29| 816.47
#2016-08-30| 810.08
#2016-08-31| 804.88
#2016-09-01| 797.10
#2016-09-02| 801.95
#2016-09-05| 802.07
#2016-09-06| 796.78
#2016-09-07| 782.94
#2016-09-08| 784.62
#2016-09-09| 787.24
#2016-09-12| 787.24
#2016-09-13| 781.50
#2016-09-14| 779.61
#2016-09-15| 775.41
#2016-09-16| 779.45
#2016-09-19| 782.83
#2016-09-20| 787.86
#2016-09-21| 789.33
#2016-09-22| 795.05
#2016-09-23| 797.02
#2016-09-26| 772.53
#2016-09-27| 768.58
#2016-09-28| 778.77
#2016-09-29| 789.55
#2016-09-30| 778.34
#2016-10-03| 792.01
#2016-10-04| 789.72
#2016-10-05| 781.73
#2016-10-06| 781.65
#2016-10-07| 775.78
#2016-10-10| 775.93
#2016-10-11| 778.75
#2016-10-12| 766.41
#2016-10-13| 758.57
#2016-10-14| 768.76
#2016-10-17| 768.55
#2016-10-18| 784.28
#2016-10-19| 791.80
#2016-10-20| 799.11
#2016-10-21| 798.04
#2016-10-24| 799.41
#2016-10-25| 803.25
#2016-10-26| 795.72
#2016-10-27| 791.55
#2016-10-28| 789.84
#2016-10-31| 789.84
#2016-11-01| 789.84
#2016-11-02| 786.64
#2016-11-03| 784.69
#2016-11-04| 799.97
#2016-11-07| 795.78
#2016-11-08| 813.42
#2016-11-09| 801.83
#2016-11-10| 821.75
#2016-11-11| 799.53
#2016-11-14| 792.91
#2016-11-15| 798.74
#2016-11-16| 802.04
#2016-11-17| 790.72
#2016-11-18| 791.13
#2016-11-21| 790.08
#2016-11-22| 787.42
#2016-11-23| 786.59
#2016-11-24| 790.45
#2016-11-25| 789.84
#2016-11-28| 792.96
#2016-11-29| 782.65
#2016-11-30| 782.65
#2016-12-01| 787.45
#2016-12-02| 784.29
#2016-12-05| 778.39
#2016-12-06| 776.45
#2016-12-07| 775.42
#2016-12-08| 782.45
#2016-12-09| 778.56
#2016-12-12| 768.84
#2016-12-13| 773.03
#2016-12-14| 779.76
#2016-12-15| 768.60
#2016-12-16| 780.05
#2016-12-19| 768.09
#2016-12-20| 759.04
#2016-12-21| 768.20
#2016-12-22| 757.35
#2016-12-23| 756.26
#2016-12-26| 756.26
#2016-12-27| 759.02
#2016-12-28| 762.89
#2016-12-29| 768.93
#2016-12-30| 768.93
#2017-01-02| 768.93
#2017-01-03| 765.79
#2017-01-04| 777.15
#2017-01-05| 796.09
#2017-01-06| 796.38
#2017-01-09| 793.37
#2017-01-10| 794.77
#2017-01-11| 794.87
#2017-01-12| 794.18
#2017-01-13| 789.79
#2017-01-16| 786.62
#2017-01-17| 782.30
#2017-01-18| 790.15
#2017-01-19| 791.62
#2017-01-20| 794.76
#2017-01-23| 804.38
#2017-01-24| 822.28
#2017-01-25| 822.77
#2017-01-26| 820.07
#2017-01-27| 824.61
#2017-01-30| 822.88
#2017-01-31| 822.47
#2017-02-01| 820.02
#2017-02-02| 812.02
#2017-02-03| 824.35
#2017-02-06| 822.21
#2017-02-07| 818.24
#2017-02-08| 822.87
#2017-02-09| 824.49
#2017-02-10| 818.59
#2017-02-13| 834.54
#2017-02-14| 829.08
#2017-02-15| 830.86
#2017-02-16| 831.96
#2017-02-17| 828.58
#2017-02-20| 826.64
#2017-02-21| 828.85
#2017-02-22| 826.95
#2017-02-23| 821.26
#2017-02-24| 820.19
#2017-02-27| 822.12
#2017-02-28| 817.48
#2017-03-01| 815.35
#2017-03-02| 827.84
#2017-03-03| 821.07
#2017-03-06| 824.49
#2017-03-07| 826.83
#2017-03-08| 823.83
#2017-03-09| 821.99
#2017-03-10| 819.37
#2017-03-13| 825.45
#2017-03-14| 815.47
#2017-03-15| 808.08
#2017-03-16| 823.20
#2017-03-17| 827.22
#2017-03-20| 823.83
#2017-03-21| 826.80
#2017-03-22| 817.37
#2017-03-23| 818.44
#2017-03-24| 822.43
#2017-03-27| 825.91
#2017-03-28| 825.75
#2017-03-29| 829.88
#2017-03-30| 831.08
#2017-03-31| 823.14
#2017-04-03| 820.62
#2017-04-04| 819.56
#2017-04-05| 827.27
#2017-04-06| 832.49
#2017-04-07| 836.60
#2017-04-10| 844.15
#2017-04-11| 845.11
#2017-04-12| 858.24
#2017-04-13| 858.24
#2017-04-14| 858.24
#2017-04-17| 854.66
#2017-04-18| 853.47
#2017-04-19| 845.20
#2017-04-20| 843.87
#2017-04-21| 848.87
#2017-04-24| 841.94
#2017-04-25| 867.31
#2017-04-26| 865.89
#2017-04-27| 854.82
#2017-04-28| 854.82
#2017-05-01| 854.82
#2017-05-02| 869.47
#2017-05-03| 866.66
#2017-05-04| 869.34
#2017-05-05| 866.98
#2017-05-08| 873.03
#2017-05-09| 859.21
#2017-05-10| 844.90
#2017-05-11| 847.80
#2017-05-12| 845.69
#2017-05-15| 846.47
#2017-05-16| 849.25
#2017-05-17| 843.29
#2017-05-18| 844.64
#2017-05-19| 845.11
#2017-05-22| 851.70
#2017-05-23| 862.09
#2017-05-24| 863.30
#2017-05-25| 869.57
#2017-05-26| 871.60
#2017-05-29| 872.05
#2017-05-30| 870.70
#2017-05-31| 874.93
#2017-06-01| 878.47
#2017-06-02| 873.65
#2017-06-05| 884.54
#2017-06-06| 884.55
#2017-06-07| 885.36
#2017-06-08| 884.03
#2017-06-09| 879.94
#2017-06-12| 879.94
#2017-06-13| 864.48
#2017-06-14| 867.94
#2017-06-15| 865.42
#2017-06-16| 861.18
#2017-06-19| 864.66
#2017-06-20| 863.43
#2017-06-21| 859.54
#2017-06-22| 856.15
#2017-06-23| 851.81
#2017-06-26| 851.81
#2017-06-27| 854.18
#2017-06-28| 852.14
#2017-06-29| 843.40
#2017-06-30| 841.46
#2017-07-03| 847.16
#2017-07-04| 849.80
#2017-07-05| 854.38
#2017-07-06| 851.50
#2017-07-07| 852.41
#2017-07-10| 848.92
#2017-07-11| 854.62
#2017-07-12| 856.73
#2017-07-13| 852.55
#2017-07-14| 854.43
#2017-07-17| 849.93
#2017-07-18| 843.37
#2017-07-19| 843.78
#2017-07-20| 837.81
#2017-07-21| 841.01
#2017-07-24| 837.77
#2017-07-25| 839.22
#2017-07-26| 835.28
#2017-07-27| 834.73
#2017-07-28| 832.23
#2017-07-31| 834.43
#2017-08-01| 834.70
#2017-08-02| 835.22
#2017-08-03| 840.48
#2017-08-04| 841.51
#2017-08-07| 836.71
#2017-08-08| 830.48
#2017-08-09| 822.83
#2017-08-10| 812.32
#2017-08-11| 802.66
#2017-08-14| 804.64
#2017-08-15| 801.45
#2017-08-16| 806.80
#2017-08-17| 806.10
#2017-08-18| 806.74
#2017-08-21| 806.74
#2017-08-22| 815.00
#2017-08-23| 826.80
#2017-08-24| 834.93
#2017-08-25| 837.97
#2017-08-28| 837.97
#2017-08-29| 838.08
#2017-08-30| 833.01
#2017-08-31| 829.13
#2017-09-01| 829.13
#2017-09-04| 838.53
#2017-09-05| 839.19
#2017-09-06| 837.18
#2017-09-07| 847.53
#2017-09-08| 849.39
#2017-09-11| 848.19
#2017-09-12| 848.19
#2017-09-13| 848.39
#2017-09-14| 844.18
#2017-09-15| 852.63
#2017-09-18| 854.73
#2017-09-19| 855.04
#2017-09-20| 853.85
#2017-09-21| 854.33
#2017-09-22| 855.04
#2017-09-25| 844.58
#2017-09-26| 838.29
#2017-09-27| 826.85
#2017-09-28| 821.15
#2017-09-29| 833.38
#2017-10-02| 826.34
#2017-10-03| 824.90
#2017-10-04| 827.64
#2017-10-05| 830.89
#2017-10-06| 823.36
#2017-10-09| 821.23
#2017-10-10| 826.29
#2017-10-11| 825.22
#2017-10-12| 830.23
#2017-10-13| 828.83
#2017-10-16| 828.83
#2017-10-17| 829.99
#2017-10-18| 820.76
#2017-10-19| 824.26
#2017-10-20| 818.65
#2017-10-23| 822.54
#2017-10-24| 817.63
#2017-10-25| 812.38
#2017-10-26| 804.80
#2017-10-27| 803.60
#2017-10-30| 813.75
#2017-10-31| 813.75
#2017-11-01| 813.75
#2017-11-02| 820.76
#2017-11-03| 822.71
#2017-11-06| 815.83
#2017-11-07| 813.10
#2017-11-08| 811.09
#2017-11-09| 808.37
#2017-11-10| 802.95
#2017-11-13| 803.16
#2017-11-14| 793.49
#2017-11-15| 793.94
#2017-11-16| 796.92
#2017-11-17| 789.10
#2017-11-20| 787.50
#2017-11-21| 777.74
#2017-11-22| 782.36
#2017-11-23| 783.46
#2017-11-24| 786.75
#2017-11-27| 783.90
#2017-11-28| 782.65
#2017-11-29| 789.92
#2017-11-30| 789.92
#2017-12-01| 778.51
#2017-12-04| 774.47
#2017-12-05| 778.55
#2017-12-06| 774.38
#2017-12-07| 771.20
#2017-12-08| 774.84
#2017-12-11| 781.17
#2017-12-12| 774.49
#2017-12-13| 777.21
#2017-12-14| 784.13
#2017-12-15| 795.11
#2017-12-18| 794.22
#2017-12-19| 787.66
#2017-12-20| 788.36
#2017-12-21| 792.13
#2017-12-22| 794.37
#2017-12-25| 794.37
#2017-12-26| 794.37
#2017-12-27| 797.17
#2017-12-28| 803.22
#2017-12-29| 801.56
#2018-01-01| 801.56
#2018-01-02| 801.56
#2018-01-03| 805.55
#2018-01-04| 806.68
#2018-01-05| 812.89
#2018-01-08| 805.48
#2018-01-09| 808.26
#2018-01-10| 804.64
#2018-01-11| 803.41
#2018-01-12| 801.26
#2018-01-15| 805.16
#2018-01-16| 803.33
#2018-01-17| 796.93
#2018-01-18| 790.39
#2018-01-19| 788.30
#2018-01-22| 786.96
#2018-01-23| 784.29
#2018-01-24| 789.23
#2018-01-25| 796.20
#2018-01-26| 800.03
#2018-01-29| 789.43
#2018-01-30| 785.22
#2018-01-31| 779.68
#2018-02-01| 778.60
#2018-02-02| 784.50
#2018-02-05| 769.24
#2018-02-06| 763.25
#2018-02-07| 769.09
#2018-02-08| 765.81
#2018-02-09| 764.62
#2018-02-12| 756.25
#2018-02-13| 751.04
#2018-02-14| 754.33
#2018-02-15| 748.58
#2018-02-16| 748.58
#2018-02-19| 751.92
#2018-02-20| 748.07
#2018-02-21| 750.10
#2018-02-22| 744.03
#2018-02-23| 746.23
#2018-02-26| 739.83
#2018-02-27| 740.45
#2018-02-28| 735.58
#2018-03-01| 739.38
#2018-03-02| 736.45
#2018-03-05| 734.98
#2018-03-06| 733.68
#2018-03-07| 736.86
#2018-03-08| 738.97
#2018-03-09| 749.39
#2018-03-12| 757.42
#2018-03-13| 758.40
#2018-03-14| 754.25
#2018-03-15| 751.03
#2018-03-16| 749.07
#2018-03-19| 742.75
#2018-03-20| 730.41
#2018-03-21| 723.98
#2018-03-22| 736.10
#2018-03-23| 727.16
#2018-03-26| 724.42
#2018-03-27| 725.92
#2018-03-28| 736.34
#2018-03-29| 736.34
#2018-03-30| 736.34
#2018-04-02| 735.93
#2018-04-03| 731.84
#2018-04-04| 732.25
#2018-04-05| 732.14
#2018-04-06| 731.47
#2018-04-09| 731.47
#2018-04-10| 728.85
#2018-04-11| 729.82
#2018-04-12| 730.65
#2018-04-13| 729.27
#2018-04-16| 721.64
#2018-04-17| 715.03
#2018-04-18| 712.28
#2018-04-19| 706.34
#2018-04-20| 707.72
#2018-04-23| 697.92
#2018-04-24| 689.25
#2018-04-25| 683.57
#2018-04-26| 685.78
#2018-04-27| 694.05
#2018-04-30| 702.87
#2018-05-01| 702.87
#2018-05-02| 704.58
#2018-05-03| 699.71
#2018-05-04| 696.25
#2018-05-07| 692.38
#2018-05-08| 697.72
#2018-05-09| 692.70
#2018-05-10| 696.28
#2018-05-11| 696.09
#2018-05-14| 696.09
#2018-05-15| 694.59
#2018-05-16| 690.37
#2018-05-17| 688.95
#2018-05-18| 683.19
#2018-05-21| 684.02
#2018-05-22| 684.26
#2018-05-23| 678.89
#2018-05-24| 676.52
#2018-05-25| 678.29
#2018-05-28| 677.53
#2018-05-29| 674.45
#2018-05-30| 673.78
#2018-05-31| 687.06
#2018-06-01| 682.31
#2018-06-04| 676.83
#2018-06-05| 680.80
#2018-06-06| 681.50
#2018-06-07| 680.85
#2018-06-08| 674.14
#2018-06-11| 674.48
#2018-06-12| 674.48
#2018-06-13| 665.46
#2018-06-14| 657.83
#2018-06-15| 659.46
#2018-06-18| 646.81
#2018-06-19| 643.51
#2018-06-20| 647.32
#2018-06-21| 636.50
#2018-06-22| 632.51
#2018-06-25| 629.61
#2018-06-26| 623.26
#2018-06-27| 629.46
#2018-06-28| 624.93
#2018-06-29| 628.33
#2018-07-02| 629.60
#2018-07-03| 627.20
#2018-07-04| 630.01
#2018-07-05| 627.37
#2018-07-06| 624.13
#2018-07-09| 623.20
#2018-07-10| 624.35
#2018-07-11| 625.95
#2018-07-12| 629.87
#2018-07-13| 631.33
#2018-07-16| 630.11
#2018-07-17| 628.99
#2018-07-18| 633.75
#2018-07-19| 630.95
#2018-07-20| 632.23
#2018-07-23| 631.49
#2018-07-24| 634.85
#2018-07-25| 635.05
#2018-07-26| 641.18
#2018-07-27| 640.30
#2018-07-30| 642.35
#2018-07-31| 640.42
#2018-08-01| 648.66
#2018-08-02| 646.90
#2018-08-03| 646.73
#2018-08-06| 646.35
#2018-08-07| 645.41
#2018-08-08| 650.84
#2018-08-09| 682.91
#2018-08-10| 683.21
#2018-08-13| 671.62
#2018-08-14| 665.79
#2018-08-15| 666.87
#2018-08-16| 667.52
#2018-08-17| 667.90
#2018-08-20| 665.57
#2018-08-21| 665.57
#2018-08-22| 666.07
#2018-08-23| 670.26
#2018-08-24| 667.88
#2018-08-27| 667.88
#2018-08-28| 674.89
#2018-08-29| 675.47
#2018-08-30| 680.24
#2018-08-31| 676.80
#2018-09-03| 675.74
#2018-09-04| 676.87
#2018-09-05| 673.13
#2018-09-06| 656.53
#2018-09-07| 660.65
#2018-09-10| 660.80
#2018-09-11| 654.16
#2018-09-12| 649.46
#2018-09-13| 649.84
#2018-09-14| 650.83
#2018-09-17| 644.54
#2018-09-18| 639.92
#2018-09-19| 638.83
#2018-09-20| 633.44
#2018-09-21| 631.61
#2018-09-24| 630.50
#2018-09-25| 630.34
#2018-09-26| 622.71
#2018-09-27| 623.47
#2018-09-28| 624.08
#2018-10-01| 622.31
#2018-10-02| 618.27
#2018-10-03| 621.32
#2018-10-04| 617.65
#2018-10-05| 619.67
#2018-10-08| 622.39
#2018-10-09| 624.92
#2018-10-10| 628.36
#2018-10-11| 622.02
#2018-10-12| 625.55
#2018-10-15| 624.37
#2018-10-16| 622.74
#2018-10-17| 632.78
#2018-10-18| 638.93
#2018-10-19| 639.85
#2018-10-22| 640.40
#2018-10-23| 646.94
#2018-10-24| 642.02
#2018-10-25| 627.12
#2018-10-26| 641.05
#2018-10-29| 641.60
#2018-10-30| 631.53
#2018-10-31| 629.75
#2018-11-01| 629.75
#2018-11-02| 629.75
#2018-11-05| 635.38
#2018-11-06| 641.03
#2018-11-07| 637.97
#2018-11-08| 641.32
#2018-11-09| 636.14
#2018-11-12| 626.17
#2018-11-13| 625.84
#2018-11-14| 627.68
#2018-11-15| 631.72
#2018-11-16| 636.25
#2018-11-19| 639.20
#2018-11-20| 638.16
#2018-11-21| 632.21
#2018-11-22| 634.40
#2018-11-23| 635.22
#2018-11-26| 640.58
#2018-11-27| 636.93
#2018-11-28| 642.86
#2018-11-29| 649.12
#2018-11-30| 649.12
#2018-12-03| 654.15
#2018-12-04| 659.48
#2018-12-05| 658.34
#2018-12-06| 657.29
#2018-12-07| 659.19
#2018-12-10| 645.20
#2018-12-11| 644.63
#2018-12-12| 650.26
#2018-12-13| 656.20
#2018-12-14| 649.84
#2018-12-17| 649.09
#2018-12-18| 644.79
#2018-12-19| 649.95
#2018-12-20| 644.18
#2018-12-21| 642.20
#2018-12-24| 642.20
#2018-12-25| 642.20
#2018-12-26| 641.21
#2018-12-27| 650.36
#2018-12-28| 658.03
#2018-12-31| 658.03
#2019-01-01| 658.03
#2019-01-02| 653.98
#2019-01-03| 660.77
#2019-01-04| 672.80
#2019-01-07| 681.95
#2019-01-08| 676.74
#2019-01-09| 686.72
#2019-01-10| 689.83
#2019-01-11| 685.42
#2019-01-14| 690.85
#2019-01-15| 694.40
#2019-01-16| 687.34
#2019-01-17| 685.39
#2019-01-18| 691.24
#2019-01-21| 688.78
#2019-01-22| 685.99
#2019-01-23| 686.18
#2019-01-24| 684.22
#2019-01-25| 691.40
#2019-01-28| 693.10
#2019-01-29| 691.14
#2019-01-30| 689.87
#2019-01-31| 693.30
#2019-02-01| 700.55
#2019-02-04| 700.87
#2019-02-05| 700.87
#2019-02-06| 714.81
#2019-02-07| 717.27
#2019-02-08| 721.01
#2019-02-11| 713.21
#2019-02-12| 709.37
#2019-02-13| 704.81
#2019-02-14| 701.78
#2019-02-15| 715.15
#2019-02-18| 717.14
#2019-02-19| 713.22
#2019-02-20| 718.26
#2019-02-21| 720.30
#2019-02-22| 723.93
#2019-02-25| 723.93
#2019-02-26| 732.68
#2019-02-27| 733.11
#2019-02-28| 730.44
#2019-03-01| 722.28
#2019-03-04| 723.59
#2019-03-05| 722.75
#2019-03-06| 725.69
#2019-03-07| 735.05
#2019-03-08| 743.51
#2019-03-11| 735.20
#2019-03-12| 730.24
#2019-03-13| 732.64
#2019-03-14| 729.42
#2019-03-15| 725.92
#2019-03-18| 730.59
#2019-03-19| 725.50
#2019-03-20| 731.75
#2019-03-21| 738.61
#2019-03-22| 744.23
#2019-03-25| 729.71
#2019-03-26| 728.93
#2019-03-27| 717.61
#2019-03-28| 714.32
#2019-03-29| 721.13
#2019-04-01| 716.51
#2019-04-02| 723.04
#2019-04-03| 721.79
#2019-04-04| 721.49
#2019-04-05| 723.23
#2019-04-08| 726.46
#2019-04-09| 726.46
#2019-04-10| 721.62
#2019-04-11| 722.15
#2019-04-12| 719.39
#2019-04-15| 711.21
#2019-04-16| 707.43
#2019-04-17| 708.84
#2019-04-18| 708.84
#2019-04-19| 708.84
#2019-04-22| 705.28
#2019-04-23| 713.90
#2019-04-24| 706.70
#2019-04-25| 702.40
#2019-04-26| 699.67
#2019-04-29| 705.79
#2019-04-30| 702.37
#2019-05-01| 702.37
#2019-05-02| 713.45
#2019-05-03| 710.58
#2019-05-06| 703.52
#2019-05-07| 704.24
#2019-05-08| 690.01
#2019-05-09| 686.97
#2019-05-10| 687.46
#2019-05-13| 687.46
#2019-05-14| 677.76
#2019-05-15| 680.17
#2019-05-16| 679.03
#2019-05-17| 680.19
#2019-05-20| 686.16
#2019-05-21| 696.20
#2019-05-22| 697.34
#2019-05-23| 693.46
#2019-05-24| 696.87
#2019-05-27| 698.78
#2019-05-28| 692.91
#2019-05-29| 695.95
#2019-05-30| 703.61
#2019-05-31| 704.76
#2019-06-03| 713.78
#2019-06-04| 712.98
#2019-06-05| 712.98
#2019-06-06| 715.28
#2019-06-07| 707.48
#2019-06-10| 705.93
#2019-06-11| 709.84
#2019-06-12| 709.84
#2019-06-13| 701.46
#2019-06-14| 700.69
#2019-06-17| 691.27
#2019-06-18| 689.04
#2019-06-19| 697.02
#2019-06-20| 704.78
#2019-06-21| 706.88
#2019-06-24| 708.84
#2019-06-25| 714.81
#2019-06-26| 707.30
#2019-06-27| 715.77
#2019-06-28| 714.63
#2019-07-01| 717.05
#2019-07-02| 727.32
#2019-07-03| 734.92
#2019-07-04| 738.30
#2019-07-05| 736.47
#2019-07-08| 731.09
#2019-07-09| 711.58
#2019-07-10| 723.80
#2019-07-11| 731.45
#2019-07-12| 730.06
#2019-07-15| 739.94
#2019-07-16| 748.20
#2019-07-17| 743.96
#2019-07-18| 746.27
#2019-07-19| 738.95
#2019-07-22| 734.38
#2019-07-23| 732.76
#2019-07-24| 728.72
#2019-07-25| 728.59
#2019-07-26| 728.35
#2019-07-29| 726.61
#2019-07-30| 729.09
#2019-07-31| 727.22
#2019-08-01| 720.09
#2019-08-02| 718.35
#2019-08-05| 709.96
#2019-08-06| 697.80
#2019-08-07| 694.22
#2019-08-08| 704.06
#2019-08-09| 700.58
#2019-08-12| 700.58
#2019-08-13| 677.02
#2019-08-14| 687.21
#2019-08-15| 674.62
#2019-08-16| 685.19
#2019-08-19| 691.24
#2019-08-20| 689.41
#2019-08-21| 689.41
#2019-08-22| 686.53
#2019-08-23| 682.94
#2019-08-26| 682.94
#2019-08-27| 676.34
#2019-08-28| 677.62
#2019-08-29| 677.55
#2019-08-30| 688.23
#2019-09-02| 695.21
#2019-09-03| 686.33
#2019-09-04| 698.28
#2019-09-05| 693.69
#2019-09-06| 694.36
#2019-09-09| 693.12
#2019-09-10| 695.76
#2019-09-11| 698.11
#2019-09-12| 698.33
#2019-09-13| 702.48
#2019-09-16| 696.88
#2019-09-17| 691.51
#2019-09-18| 689.16
#2019-09-19| 688.18
#2019-09-20| 689.53
#2019-09-23| 678.59
#2019-09-24| 678.02
#2019-09-25| 668.48
#2019-09-26| 673.16
#2019-09-27| 670.52
#2019-09-30| 669.57
#2019-10-01| 664.74
#2019-10-02| 660.94
#2019-10-03| 658.73
#2019-10-04| 664.08
#2019-10-07| 667.38
#2019-10-08| 671.03
#2019-10-09| 668.62
#2019-10-10| 674.92
#2019-10-11| 679.16
#2019-10-14| 679.69
#2019-10-15| 676.64
#2019-10-16| 678.04
#2019-10-17| 681.43
#2019-10-18| 677.74
#2019-10-21| 683.69
#2019-10-22| 687.72
#2019-10-23| 691.10
#2019-10-24| 689.23
#2019-10-25| 690.04
#2019-10-28| 689.25
#2019-10-29| 691.95
#2019-10-30| 690.25
#2019-10-31| 694.20
#2019-11-01| 694.20
#2019-11-04| 704.37
#2019-11-05| 701.07
#2019-11-06| 696.17
#2019-11-07| 696.32
#2019-11-08| 695.92
#2019-11-11| 685.85
#2019-11-12| 685.20
#2019-11-13| 684.51
#2019-11-14| 686.62
#2019-11-15| 680.60
#2019-11-18| 673.32
#2019-11-19| 667.06
#2019-11-20| 663.03
#2019-11-21| 652.15
#2019-11-22| 652.70
#2019-11-25| 650.21
#2019-11-26| 654.41
#2019-11-27| 653.87
#2019-11-28| 649.85
#2019-11-29| 648.67
#2019-12-02| 643.39
#2019-12-03| 642.89
#2019-12-04| 636.69
#2019-12-05| 627.27
#2019-12-06| 623.11
#2019-12-09| 617.95
#2019-12-10| 614.94
#2019-12-11| 611.02
#2019-12-12| 611.56
#2019-12-13| 609.35
#2019-12-16| 607.89
#2019-12-17| 595.92
#2019-12-18| 595.74
#2019-12-19| 599.81
#2019-12-20| 591.25
#2019-12-23| 599.31
#2019-12-24| 599.31
#2019-12-25| 599.31
#2019-12-26| 607.51
#2019-12-27| 614.14
#2019-12-30| 614.14
#2019-12-31| 614.14
#2020-01-01| 614.14
#2020-01-02| 609.44
#2020-01-03| 608.93
#2020-01-06| 605.16
#2020-01-07| 605.42
#2020-01-08| 597.79
#2020-01-09| 603.26
#2020-01-10| 600.31
#2020-01-13| 600.31
#2020-01-14| 597.58
#2020-01-15| 590.44
#2020-01-16| 584.18
#2020-01-17| 583.03
#2020-01-20| 572.81
#2020-01-21| 570.96
#2020-01-22| 572.08
#2020-01-23| 573.35
#2020-01-24| 577.64
#2020-01-27| 580.80
#2020-01-28| 581.05
#2020-01-29| 571.27
#2020-01-30| 569.95
#2020-01-31| 560.40
#2020-02-03| 553.07
#2020-02-04| 553.04
#2020-02-05| 559.49
#2020-02-06| 570.07
#2020-02-07| 567.32
#2020-02-10| 562.26
#2020-02-11| 567.14
#2020-02-12| 558.58
#2020-02-13| 555.80
#2020-02-14| 563.07
#2020-02-17| 560.03
#2020-02-18| 559.06
#2020-02-19| 558.05
#2020-02-20| 563.18
#2020-02-21| 551.13
#2020-02-24| 540.92
#2020-02-25| 540.92
#2020-02-26| 525.03
#2020-02-27| 527.90
#2020-02-28| 509.42
#2020-03-02| 509.25
#2020-03-03| 510.79
#2020-03-04| 507.62
#2020-03-05| 505.57
#2020-03-06| 494.95
#2020-03-09| 471.58
#2020-03-10| 472.56
#2020-03-11| 475.07
#2020-03-12| 435.24
#2020-03-13| 416.39
#2020-03-16| 400.60
#2020-03-17| 400.60
#2020-03-18| 403.92
#2020-03-19| 335.42
#2020-03-20| 339.82
#2020-03-23| 318.02
#2020-03-24| 326.25
#2020-03-25| 338.54
#2020-03-26| 356.18
#2020-03-27| 364.09
#2020-03-30| 354.31
#2020-03-31| 364.19
#2020-04-01| 368.68
#2020-04-02| 364.84
#2020-04-03| 367.05
#2020-04-06| 374.32
#2020-04-07| 376.60
#2020-04-08| 370.65
#2020-04-09| 370.65
#2020-04-10| 370.65
#2020-04-13| 380.63
#2020-04-14| 398.00
#2020-04-15| 407.81
#2020-04-16| 392.06
#2020-04-17| 400.26
#2020-04-20| 405.14
#2020-04-21| 393.41
#2020-04-22| 387.30
#2020-04-23| 391.98
#2020-04-24| 385.93
#2020-04-27| 384.14
#2020-04-28| 387.07
#2020-04-29| 390.14
#2020-04-30| 394.15
#2020-05-01| 394.15
#2020-05-04| 382.94
#2020-05-05| 394.56
#2020-05-06| 390.70
#2020-05-07| 385.98
#2020-05-08| 393.36
#2020-05-11| 400.04
#2020-05-12| 396.60
#2020-05-13| 391.76
#2020-05-14| 387.69
#2020-05-15| 381.19
#2020-05-18| 373.79
#2020-05-19| 377.48
#2020-05-20| 375.01
#2020-05-21| 374.89
#2020-05-22| 370.99
#2020-05-25| 370.99
#2020-05-26| 361.99
#2020-05-27| 370.95
#2020-05-28| 376.84
#2020-05-29| 379.87
#2020-06-01| 396.80
#2020-06-02| 403.42
#2020-06-03| 415.66
#2020-06-04| 425.09
#2020-06-05| 441.06
#2020-06-08| 459.45
#2020-06-09| 463.37
#2020-06-10| 451.94
#2020-06-11| 448.37
#2020-06-12| 448.37
#2020-06-15| 429.61
#2020-06-16| 437.74
#2020-06-17| 437.06
#2020-06-18| 432.92
#2020-06-19| 436.60
#2020-06-22| 433.92
#2020-06-23| 438.85
#2020-06-24| 444.61
#2020-06-25| 436.52
#2020-06-26| 439.54
#2020-06-29| 431.03
#2020-06-30| 437.98
#2020-07-01| 441.12
#2020-07-02| 451.89
#2020-07-03| 456.94
#2020-07-06| 462.22
#2020-07-07| 457.77
#2020-07-08| 453.92
#2020-07-09| 451.04
#2020-07-10| 447.26
#2020-07-13| 442.82
#2020-07-14| 431.61
#2020-07-15| 415.42
#2020-07-16| 427.69
#2020-07-17| 425.29
#2020-07-20| 428.16
#2020-07-21| 427.73
#2020-07-22| 421.35
#2020-07-23| 414.22
#2020-07-24| 411.66
#2020-07-27| 403.49
#2020-07-28| 404.41
#2020-07-29| 409.75
#2020-07-30| 413.45
#2020-07-31| 413.45
#2020-08-03| 402.96
#2020-08-04| 409.04
#2020-08-05| 416.15
#2020-08-06| 417.62
#2020-08-07| 419.70
#2020-08-10| 419.68
#2020-08-11| 421.66
#2020-08-12| 424.75
#2020-08-13| 423.29
#2020-08-14| 424.16
#2020-08-17| 425.47
#2020-08-18| 429.15
#2020-08-19| 430.70
#2020-08-20| 427.05
#2020-08-21| 427.05
#2020-08-24| 427.18
#2020-08-25| 426.93
#2020-08-26| 431.74
#2020-08-27| 436.21
#2020-08-28| 434.25
#2020-08-31| 434.25
#2020-09-01| 439.84
#2020-09-02| 439.90
#2020-09-03| 443.74
#2020-09-04| 439.01
#2020-09-07| 444.41
#2020-09-08| 456.95
#2020-09-09| 453.31
#2020-09-10| 455.89
#2020-09-11| 458.48
#2020-09-14| 461.56
#2020-09-15| 463.43
#2020-09-16| 462.90
#2020-09-17| 458.00
#2020-09-18| 456.87
#2020-09-21| 454.12
#2020-09-22| 454.28
#2020-09-23| 453.05
#2020-09-24| 449.10
#2020-09-25| 450.76
#2020-09-28| 452.12
#2020-09-29| 448.40
#2020-09-30| 451.17
#2020-10-01| 450.50
#2020-10-02| 451.99
#2020-10-05| 452.72
#2020-10-06| 448.90
#2020-10-07| 449.42
#2020-10-08| 455.55
#2020-10-09| 459.14
#2020-10-12| 458.08
#2020-10-13| 458.58
#2020-10-14| 462.48
#2020-10-15| 466.10
#2020-10-16| 468.30
#2020-10-19| 477.25
#2020-10-20| 484.95
#2020-10-21| 494.62
#2020-10-22| 495.31
#2020-10-23| 504.36
#2020-10-26| 504.07
#2020-10-27| 497.91
#2020-10-28| 499.79
#2020-10-29| 490.45
#2020-10-30| 489.72
#2020-11-02| 489.72
#2020-11-03| 493.67
#2020-11-04| 505.69
#2020-11-05| 517.65
#2020-11-06| 518.86
#2020-11-09| 521.29
#2020-11-10| 534.72
#2020-11-11| 541.39
#2020-11-12| 541.39
#2020-11-13| 541.17
#2020-11-16| 539.32
#2020-11-17| 549.30
#2020-11-18| 555.57
#2020-11-19| 557.38
#2020-11-20| 572.08
#2020-11-23| 584.66
#2020-11-24| 580.33
#2020-11-25| 583.97
#2020-11-26| 573.02
#2020-11-27| 578.06
#2020-11-30| 578.06
#2020-12-01| 587.76
#2020-12-02| 586.16
#2020-12-03| 599.18
#2020-12-04| 602.56
#2020-12-07| 610.02
#2020-12-08| 610.02
#2020-12-09| 612.72
#2020-12-10| 606.70
#2020-12-11| 613.74
#2020-12-14| 625.77
#2020-12-15| 617.76
#2020-12-16| 622.54
#2020-12-17| 620.58
#2020-12-18| 617.49
#2020-12-21| 611.13
#2020-12-22| 598.66
#2020-12-23| 603.96
#2020-12-24| 603.96
#2020-12-25| 603.96
#2020-12-28| 595.18
#2020-12-29| 596.99
#2020-12-30| 596.99
#2020-12-31| 596.99
#2021-01-01| 596.99
#2021-01-04| 599.95
#2021-01-05| 587.14
#2021-01-06| 577.23
#2021-01-07| 588.22
#2021-01-08| 606.44
#2021-01-11| 611.28
#2021-01-12| 599.65
#2021-01-13| 603.45
#2021-01-14| 602.95
#2021-01-15| 605.22
#2021-01-18| 598.61
#2021-01-19| 595.62
#2021-01-20| 590.68
#2021-01-21| 586.83
#2021-01-22| 584.52
#2021-01-25| 581.29
#2021-01-26| 564.60
#2021-01-27| 563.24
#2021-01-28| 557.83
#2021-01-29| 557.11
#2021-02-01| 560.82
#2021-02-02| 567.75
#2021-02-03| 568.92
#2021-02-04| 568.46
#2021-02-05| 572.60
#2021-02-08| 578.11
#2021-02-09| 579.03
#2021-02-10| 579.41
#2021-02-11| 575.75
#2021-02-12| 575.75
#2021-02-15| 578.92
#2021-02-16| 576.35
#2021-02-17| 573.01
#2021-02-18| 569.08
#2021-02-19| 570.69
#2021-02-22| 565.03
#2021-02-23| 561.31
#2021-02-24| 558.93
#2021-02-25| 558.93
#2021-02-26| 564.77
#2021-03-01| 565.81
#2021-03-02| 565.89
#2021-03-03| 563.32
#2021-03-04| 563.33
#2021-03-05| 561.42
#2021-03-08| 548.33
#2021-03-09| 548.51
#2021-03-10| 549.96
#2021-03-11| 547.78
#2021-03-12| 548.03
#2021-03-15| 524.36
#2021-03-16| 526.71
#2021-03-17| 528.22
#2021-03-18| 536.83
#2021-03-19| 529.17
#2021-03-22| 526.67
#2021-03-23| 530.53
#2021-03-24| 530.32
#2021-03-25| 539.23
#2021-03-26| 540.86
#2021-03-29| 544.80
#2021-03-30| 543.83
#2021-03-31| 541.03
#2021-04-01| 541.03
#2021-04-02| 541.03
#2021-04-05| 543.93
#2021-04-06| 546.13
#2021-04-07| 549.48
#2021-04-08| 547.52
#2021-04-09| 547.52
#2021-04-12| 544.52
#2021-04-13| 540.08
#2021-04-14| 541.41
#2021-04-15| 542.56
#2021-04-16| 542.92
#2021-04-19| 539.36
#2021-04-20| 540.28
#2021-04-21| 538.51
#2021-04-22| 536.45
#2021-04-23| 533.33
#2021-04-26| 536.74
#2021-04-27| 536.13
#2021-04-28| 543.55
#2021-04-29| 544.12
#2021-04-30| 546.48
#2021-05-03| 548.85
#2021-05-04| 544.17
#2021-05-05| 543.28
#2021-05-06| 539.89
#2021-05-07| 538.73
#2021-05-10| 545.60
#2021-05-11| 542.93
#2021-05-12| 538.32
#2021-05-13| 538.32
#2021-05-14| 528.58
#2021-05-17| 531.03
#2021-05-18| 534.74
#2021-05-19| 535.39
#2021-05-20| 536.00
#2021-05-21| 535.03
#2021-05-24| 532.25
#2021-05-25| 529.78
#2021-05-26| 540.98
#2021-05-27| 545.06
#2021-05-28| 559.47
#2021-05-31| 558.68
#2021-06-01| 556.78
#2021-06-02| 572.15
#2021-06-03| 575.37
#2021-06-04| 575.59
#2021-06-07| 574.80
#2021-06-08| 576.06
#2021-06-09| 578.27
#2021-06-10| 577.27
#2021-06-11| 577.91
#2021-06-14| 580.06
#2021-06-15| 581.63
#2021-06-16| 583.86
#2021-06-17| 573.83
#2021-06-18| 574.10
#2021-06-21| 564.43
#2021-06-22| 571.76
#2021-06-23| 571.80
#2021-06-24| 572.57
#2021-06-25| 576.46
#2021-06-28| 576.35
#2021-06-29| 576.53
#2021-06-30| 569.76
#2021-07-01| 573.19
#2021-07-02| 577.08
#2021-07-05| 583.89
#2021-07-06| 579.56
#2021-07-07| 567.50
#2021-07-08| 567.98
#2021-07-09| 556.26
#2021-07-12| 561.81
#2021-07-13| 558.10
#2021-07-14| 551.12
#2021-07-15| 550.54
#2021-07-16| 535.88
#2021-07-19| 529.95
#2021-07-20| 529.95
#2021-07-21| 519.75
#2021-07-22| 532.21
#2021-07-23| 523.40
#2021-07-26| 518.45
#2021-07-27| 525.46
#2021-07-28| 523.66
#2021-07-29| 529.37
#2021-07-30| 525.02
#2021-08-02| 521.09
#2021-08-03| 531.23
#2021-08-04| 532.55
#2021-08-05| 524.97
#2021-08-06| 524.59
#2021-08-09| 524.14
#2021-08-10| 525.38
#2021-08-11| 524.56
#2021-08-12| 520.79
#2021-08-13| 513.14
#2021-08-16| 517.45
#2021-08-17| 520.39
#2021-08-18| 523.17
#2021-08-19| 526.99
#2021-08-20| 529.48
#2021-08-23| 526.66
#2021-08-24| 531.42
#2021-08-25| 536.12
#2021-08-26| 535.70
#2021-08-27| 536.13
#2021-08-30| 536.13
#2021-08-31| 536.63
#2021-09-01| 537.26
#2021-09-02| 544.63
#2021-09-03| 549.37
#2021-09-06| 550.88
#2021-09-07| 550.70
#2021-09-08| 546.14
#2021-09-09| 549.93
#2021-09-10| 553.22
#2021-09-13| 550.22
#2021-09-14| 549.38
#2021-09-15| 545.52
#2021-09-16| 544.68
#2021-09-17| 539.18
#2021-09-20| 528.72
#2021-09-21| 529.60
#2021-09-22| 532.29
#2021-09-23| 533.45
#2021-09-24| 534.76
#2021-09-27| 524.83
#2021-09-28| 523.17
#2021-09-29| 522.58
#2021-09-30| 530.04
#2021-10-01| 534.56
#2021-10-04| 545.56
#2021-10-05| 550.48
#2021-10-06| 554.32
#2021-10-07| 553.16
#2021-10-08| 559.31
#2021-10-11| 572.23
#2021-10-12| 577.72
#2021-10-13| 587.18
#2021-10-14| 596.31
#2021-10-15| 594.60
#2021-10-18| 594.54
#2021-10-19| 598.30
#2021-10-20| 599.63
#2021-10-21| 602.29
#2021-10-22| 602.91
#2021-10-25| 601.22
#2021-10-26| 597.87
#2021-10-27| 602.09
#2021-10-28| 591.92
#2021-10-29| 595.27
#2021-11-01| 595.27
#2021-11-02| 598.52
#2021-11-03| 601.13
#2021-11-04| 596.97
#2021-11-05| 610.13
#2021-11-08| 616.58
#2021-11-09| 623.45
#2021-11-10| 618.59
#2021-11-11| 614.63
#2021-11-12| 617.15
#2021-11-15| 612.71
#2021-11-16| 610.78
#2021-11-17| 612.75
#2021-11-18| 611.44
#2021-11-19| 604.20
#2021-11-22| 603.59
#2021-11-23| 620.39
#2021-11-24| 621.35
#2021-11-25| 618.27
#2021-11-26| 608.55
#2021-11-29| 602.16
#2021-11-30| 602.16
#2021-12-01| 583.97
#2021-12-02| 587.23
#2021-12-03| 592.40
#2021-12-06| 596.91
#2021-12-07| 592.33
#2021-12-08| 592.33
#2021-12-09| 602.97
#2021-12-10| 602.65
#2021-12-13| 606.20
#2021-12-14| 603.07
#2021-12-15| 588.93
#2021-12-16| 597.25
#2021-12-17| 596.51
#2021-12-20| 593.25
#2021-12-21| 592.92
#2021-12-22| 589.98
#2021-12-23| 599.58
#2021-12-24| 602.05
#2021-12-27| 597.38
#2021-12-28| 602.15
#2021-12-29| 600.05
#2021-12-30| 600.05
#2021-12-31| 591.45
#2022-01-03| 584.50
#2022-01-04| 581.03
#2022-01-05| 582.17
#2022-01-06| 574.61
#2022-01-07| 566.16
#2022-01-10| 579.87
#2022-01-11| 583.23
#2022-01-12| 587.70
#2022-01-13| 595.69
#2022-01-14| 593.79
#2022-01-17| 594.07
#2022-01-18| 593.30
#2022-01-19| 589.69
#2022-01-20| 593.41
#2022-01-21| 590.72
#2022-01-24| 588.13
#2022-01-25| 586.62
#2022-01-26| 584.70
#2022-01-27| 581.91
#2022-01-28| 582.43
#2022-01-31| 591.74
#2022-02-01| 591.74
#2022-02-02| 599.83
#2022-02-03| 596.18
#2022-02-04| 596.29
#2022-02-07| 592.36
#2022-02-08| 596.54
#2022-02-09| 600.58
#2022-02-10| 597.60
#2022-02-11| 586.43
#2022-02-14| 587.03
#2022-02-15| 585.40
#2022-02-16| 598.56
#2022-02-17| 603.82
#2022-02-18| 603.18
#2022-02-21| 601.56
#2022-02-22| 600.19
#2022-02-23| 605.67
#2022-02-24| 588.97
#2022-02-25| 588.97
#2022-02-28| 600.38
#2022-03-01| 610.27
#2022-03-02| 609.10
#2022-03-03| 619.76
#2022-03-04| 607.08
#2022-03-07| 598.77
#2022-03-08| 584.03
#2022-03-09| 585.28
#2022-03-10| 588.74
#2022-03-11| 576.72
#2022-03-14| 554.17
#2022-03-15| 548.06
#2022-03-16| 562.75
#2022-03-17| 570.31
#2022-03-18| 570.94
#2022-03-21| 567.22
#2022-03-22| 568.15
#2022-03-23| 568.88
#2022-03-24| 575.43
#2022-03-25| 577.76
#2022-03-28| 581.37
#2022-03-29| 578.25
#2022-03-30| 583.47
#2022-03-31| 587.62
#2022-04-01| 583.47
#2022-04-04| 590.71
#2022-04-05| 594.61
#2022-04-06| 590.47
#2022-04-07| 581.15
#2022-04-08| 582.90
#2022-04-11| 578.28
#2022-04-12| 573.18
#2022-04-13| 577.10
#2022-04-14| 577.10
#2022-04-15| 577.10
#2022-04-18| 571.90
#2022-04-19| 574.55
#2022-04-20| 575.05
#2022-04-21| 577.37
#2022-04-22| 575.96
#2022-04-25| 564.82
#2022-04-26| 564.86
#2022-04-27| 557.24
#2022-04-28| 555.95
#2022-04-29| 549.41
#2022-05-02| 545.72
#2022-05-03| 545.96
#2022-05-04| 546.02
#2022-05-05| 556.37
#2022-05-06| 548.76
#2022-05-09| 548.76
#2022-05-10| 536.21
#2022-05-11| 539.81
#2022-05-12| 532.96
#2022-05-13| 522.69
#2022-05-16| 530.58
#2022-05-17| 533.20
#2022-05-18| 542.08
#2022-05-19| 541.64
#2022-05-20| 551.79
#2022-05-23| 550.23
#2022-05-24| 546.07
#2022-05-25| 547.37
#2022-05-26| 545.68
#2022-05-27| 548.33
#2022-05-30| 553.96
#2022-05-31| 550.59
#2022-06-01| 553.74
#2022-06-02| 551.52
#2022-06-03| 551.69
#2022-06-06| 545.59
#2022-06-07| 549.08
#2022-06-08| 551.25
#2022-06-09| 546.22
#2022-06-10| 533.17
#2022-06-13| 521.68
#2022-06-14| 519.97
#2022-06-15| 513.46
#2022-06-16| 517.60
#2022-06-17| 507.33
#2022-06-20| 501.53
#2022-06-21| 499.56
#2022-06-22| 493.69
#2022-06-23| 482.81
#2022-06-24| 485.11
#2022-06-27| 490.40
#2022-06-28| 495.52
#2022-06-29| 495.39
#2022-06-30| 491.67
#2022-07-01| 491.92
#2022-07-04| 490.12
#2022-07-05| 495.21
#2022-07-06| 498.03
#2022-07-07| 494.13
#2022-07-08| 495.93
#2022-07-11| 492.37
#2022-07-12| 490.64
#2022-07-13| 490.10
#2022-07-14| 485.90
#2022-07-15| 478.79
#2022-07-18| 479.06
#2022-07-19| 485.52
#2022-07-20| 491.43
#2022-07-21| 495.13
#2022-07-22| 493.39
#2022-07-25| 491.72
#2022-07-26| 500.84
#2022-07-27| 497.05
#2022-07-28| 502.40
#2022-07-29| 505.89
#2022-08-01| 500.61
#2022-08-02| 501.65
#2022-08-03| 498.74
#2022-08-04| 502.19
#2022-08-05| 501.14
#2022-08-08| 499.64
#2022-08-09| 501.06
#2022-08-10| 502.65
#2022-08-11| 521.47
#2022-08-12| 523.34
#2022-08-15| 527.78
#2022-08-16| 537.05
#2022-08-17| 538.82
#2022-08-18| 536.51
#2022-08-19| 539.94
#2022-08-22| 530.61
#2022-08-23| 524.39
#2022-08-24| 528.93
#2022-08-25| 529.25
#2022-08-26| 530.01
#2022-08-29| 530.01
#2022-08-30| 523.65
#2022-08-31| 518.26
#2022-09-01| 514.13
#2022-09-02| 516.66
#2022-09-05| 514.13
#2022-09-06| 519.75
#2022-09-07| 510.78
#2022-09-08| 508.69
#2022-09-09| 514.58
#2022-09-12| 517.46
#2022-09-13| 517.84
#2022-09-14| 509.72
#2022-09-15| 509.99
#2022-09-16| 505.63
#2022-09-19| 498.05
#2022-09-20| 494.93
#2022-09-21| 480.78
#2022-09-22| 471.11
#2022-09-23| 471.96
#2022-09-26| 471.96
#2022-09-27| 448.79
#2022-09-28| 437.22
#2022-09-29| 444.15
#2022-09-30| 440.00
#2022-10-03| 432.15
#2022-10-04| 443.78
#2022-10-05| 445.15
#2022-10-06| 440.63
#2022-10-07| 434.32
#2022-10-10| 423.84
#2022-10-11| 425.75
#2022-10-12| 422.32
#2022-10-13| 427.36
#2022-10-14| 431.74
#2022-10-17| 428.82
#2022-10-18| 438.59
#2022-10-19| 438.23
#2022-10-20| 432.02
#2022-10-21| 433.78
#2022-10-24| 436.51
#2022-10-25| 435.49
#2022-10-26| 439.20
#2022-10-27| 448.07
#2022-10-28| 452.13
#2022-10-31| 452.13
#2022-11-01| 452.13
#2022-11-02| 453.24
#2022-11-03| 447.09
#2022-11-04| 450.12
#2022-11-07| 452.48
#2022-11-08| 456.55
#2022-11-09| 457.63
#2022-11-10| 458.42
#2022-11-11| 469.63
#2022-11-14| 471.38
#2022-11-15| 481.20
#2022-11-16| 480.55
#2022-11-17| 481.51
#2022-11-18| 491.45
#2022-11-21| 493.48
#2022-11-22| 494.75
#2022-11-23| 502.48
#2022-11-24| 504.67
#2022-11-25| 508.53
#2022-11-28| 512.22
#2022-11-29| 514.59
#2022-11-30| 514.59
#2022-12-01| 514.88
#2022-12-02| 515.81
#2022-12-05| 513.23
#2022-12-06| 509.21
#2022-12-07| 514.86
#2022-12-08| 514.86
#2022-12-09| 512.65
#2022-12-12| 510.14
#2022-12-13| 504.40
#2022-12-14| 506.13
#2022-12-15| 507.92
#2022-12-16| 506.15
#2022-12-19| 504.12
#2022-12-20| 507.67
#2022-12-21| 517.44
#2022-12-22| 520.99
#2022-12-23| 517.93
#2022-12-26| 517.93
#2022-12-27| 512.84
#2022-12-28| 513.32
#2022-12-29| 519.53
#2022-12-30| 519.53
#2023-01-02| 519.53
#2023-01-03| 526.57
#2023-01-04| 533.84
#2023-01-05| 540.19
#2023-01-06| 536.39
#2023-01-09| 551.92
#2023-01-10| 551.22
#2023-01-11| 553.17
#2023-01-12| 555.31
#2023-01-13| 562.80
#2023-01-16| 572.11
#2023-01-17| 564.28
#2023-01-18| 566.16
#2023-01-19| 568.80
#2023-01-20| 571.93
#2023-01-23| 573.63
#2023-01-24| 577.79
#2023-01-25| 579.57
#2023-01-26| 581.87
#2023-01-27| 582.23
#2023-01-30| 566.51
#2023-01-31| 566.51
#2023-02-01| 576.97
#2023-02-02| 587.76
#2023-02-03| 590.09
#2023-02-06| 585.66
#2023-02-07| 578.26
#2023-02-08| 587.19
#2023-02-09| 589.93
#2023-02-10| 590.07
#2023-02-13| 587.13
#2023-02-14| 585.04
#2023-02-15| 581.41
#2023-02-16| 583.30
#2023-02-17| 575.02
#2023-02-20| 575.43
#2023-02-21| 570.92
#2023-02-22| 563.80
#2023-02-23| 563.31
#2023-02-24| 563.31
#2023-02-27| 549.73
#2023-02-28| 561.42
#2023-03-01| 562.66
#2023-03-02| 560.58
#2023-03-03| 562.56
#2023-03-06| 565.48
#2023-03-07| 567.35
#2023-03-08| 558.76
#2023-03-09| 558.84
#2023-03-10| 553.34
#2023-03-13| 553.15
#2023-03-14| 544.64
#2023-03-15| 548.23
#2023-03-16| 536.10
#2023-03-17| 542.66
#2023-03-20| 541.10
#2023-03-21| 550.59
#2023-03-22| 556.41
#2023-03-23| 556.83
#2023-03-24| 559.53
#2023-03-27| 561.98
#2023-03-28| 562.30
#2023-03-29| 558.96
#2023-03-30| 563.45
#2023-03-31| 566.24
#2023-04-03| 559.09
#2023-04-04| 559.01
#2023-04-05| 562.73
#2023-04-06| 562.73
#2023-04-07| 562.73
#2023-04-10| 562.73
#2023-04-11| 555.83
#2023-04-12| 549.04
#2023-04-13| 550.39
#2023-04-14| 552.72
#2023-04-17| 546.39
#2023-04-18| 540.13
#2023-04-19| 537.11
#2023-04-20| 539.71
#2023-04-21| 539.71
#2023-04-24| 541.97
#2023-04-25| 548.37
#2023-04-26| 547.83
#2023-04-27| 554.05
#2023-04-28| 560.06
#2023-05-01| 560.06
#2023-05-02| 561.54
#2023-05-03| 561.73
#2023-05-04| 562.04
#2023-05-05| 563.65
#2023-05-08| 564.01
#2023-05-09| 558.33
#2023-05-10| 563.85
#2023-05-11| 564.57
#2023-05-12| 558.67
#2023-05-15| 551.87
#2023-05-16| 553.39
#2023-05-17| 552.57
#2023-05-18| 556.69
#2023-05-19| 560.39
#2023-05-22| 557.54
#2023-05-23| 561.16
#2023-05-24| 555.82
#2023-05-25| 546.99
#2023-05-26| 546.73
#2023-05-29| 543.90
#2023-05-30| 540.20
#2023-05-31| 536.47
#2023-06-01| 531.15
#2023-06-02| 540.96
#2023-06-05| 541.87
#2023-06-06| 538.92
#2023-06-07| 538.90
#2023-06-08| 536.31
#2023-06-09| 539.26
#2023-06-12| 539.26
#2023-06-13| 533.94
#2023-06-14| 528.01
#2023-06-15| 526.98
#2023-06-16| 533.22
#2023-06-19| 529.81
#2023-06-20| 533.40
#2023-06-21| 530.81
#2023-06-22| 531.09
#2023-06-23| 536.92
#2023-06-26| 542.32
#2023-06-27| 548.35
#2023-06-28| 548.35
#2023-06-29| 552.77
#2023-06-30| 556.23
#2023-07-03| 554.35
#2023-07-04| 558.78
#2023-07-05| 554.18
#2023-07-06| 550.14
#2023-07-07| 545.79
#2023-07-10| 540.79
#2023-07-11| 549.79
#2023-07-12| 551.05
#2023-07-13| 560.16
#2023-07-14| 562.39
#2023-07-17| 567.57
#2023-07-18| 566.80
#2023-07-19| 567.67
#2023-07-20| 571.05
#2023-07-21| 571.66
#2023-07-24| 570.81
#2023-07-25| 574.81
#2023-07-26| 572.34
#2023-07-27| 573.14
#2023-07-28| 568.95
#2023-07-31| 570.32
#2023-08-01| 567.58
#2023-08-02| 556.18
#2023-08-03| 555.94
#2023-08-04| 549.64
#2023-08-07| 548.20
#2023-08-08| 548.74
#2023-08-09| 549.44
#2023-08-10| 543.05
#2023-08-11| 541.46
#2023-08-14| 534.86
#2023-08-15| 533.95
#2023-08-16| 535.31
#2023-08-17| 531.11
#2023-08-18| 537.27
#2023-08-21| 537.27
#2023-08-22| 530.44
#2023-08-23| 527.34
#2023-08-24| 527.48
#2023-08-25| 526.27
#2023-08-28| 526.27
#2023-08-29| 528.55
#2023-08-30| 533.26
#2023-08-31| 530.88
#2023-09-01| 532.40
#2023-09-04| 532.65
#2023-09-05| 535.01
#2023-09-06| 534.47
#2023-09-07| 537.06
#2023-09-08| 539.13
#2023-09-11| 539.38
#2023-09-12| 537.14
#2023-09-13| 532.12
#2023-09-14| 533.69
#2023-09-15| 525.74
#2023-09-18| 519.59
#2023-09-19| 515.21
#2023-09-20| 515.93
#2023-09-21| 513.63
#2023-09-22| 519.22
#2023-09-25| 520.18
#2023-09-26| 522.02
#2023-09-27| 525.51
#2023-09-28| 527.60
#2023-09-29| 534.22
#2023-10-02| 536.67
#2023-10-03| 537.67
#2023-10-04| 537.39
#2023-10-05| 527.72
#2023-10-06| 526.99
#2023-10-09| 524.68
#2023-10-10| 528.50
#2023-10-11| 530.78
#2023-10-12| 528.97
#2023-10-13| 530.25
#2023-10-16| 528.65
#2023-10-17| 530.53
#2023-10-18| 528.26
#2023-10-19| 521.90
#2023-10-20| 515.95
#2023-10-23| 513.40
#2023-10-24| 510.24
#2023-10-25| 510.46
#2023-10-26| 500.73
#2023-10-27| 495.73
#2023-10-30| 495.73
#2023-10-31| 502.00
#2023-11-01| 502.00
#2023-11-02| 502.00
#2023-11-03| 506.31
#2023-11-06| 508.56
#2023-11-07| 510.11
#2023-11-08| 509.21
#2023-11-09| 514.16
#2023-11-10| 507.38
#2023-11-13| 504.38
#2023-11-14| 503.01
#2023-11-15| 510.00
#2023-11-16| 510.05
#2023-11-17| 510.06
#2023-11-20| 506.59
#2023-11-21| 506.09
#2023-11-22| 505.92
#2023-11-23| 506.54
#2023-11-24| 506.75
#2023-11-27| 506.75
#2023-11-28| 505.06
#2023-11-29| 502.72
#2023-11-30| 503.55
#2023-12-01| 501.16
#2023-12-04| 510.33
#2023-12-05| 508.22
#2023-12-06| 508.57
#2023-12-07| 508.24
#2023-12-08| 508.24
#2023-12-11| 501.78
#2023-12-12| 502.69
#2023-12-13| 498.11
#2023-12-14| 508.95
#2023-12-15| 512.10
#2023-12-18| 510.53
#2023-12-19| 508.88
#2023-12-20| 515.37
#2023-12-21| 513.63
#2023-12-22| 519.95
#2023-12-25| 519.95
#2023-12-26| 519.95
#2023-12-27| 519.31
#2023-12-28| 525.87
#2023-12-29| 532.91
#2024-01-01| 532.91
#2024-01-02| 531.85
#2024-01-03| 533.44
#2024-01-04| 536.60
#2024-01-05| 543.55
#2024-01-08| 541.64
#2024-01-09| 539.39
#2024-01-10| 534.42
#2024-01-11| 539.08
#2024-01-12| 541.56
#2024-01-15| 547.07
#2024-01-16| 542.35
#2024-01-17| 538.02
#2024-01-18| 535.22
#2024-01-19| 535.04
#2024-01-22| 537.98
#2024-01-23| 539.05
#2024-01-24| 541.09
#2024-01-25| 537.93
#2024-01-26| 537.45
#2024-01-29| 529.65
#2024-01-30| 534.17
#2024-01-31| 534.83
#2024-02-01| 533.52
#2024-02-02| 540.50
#2024-02-05| 541.03
#2024-02-06| 546.61
#2024-02-07| 552.60
#2024-02-08| 550.85
#2024-02-09| 550.85
#2024-02-12| 549.42
#2024-02-13| 553.51
#2024-02-14| 552.65
#2024-02-15| 557.25
#2024-02-16| 554.11
#2024-02-19| 545.94
#2024-02-20| 544.29
#2024-02-21| 546.34
#2024-02-22| 554.42
#2024-02-23| 554.62
#2024-02-26| 552.97
#2024-02-27| 545.78
#2024-02-28| 548.86
#2024-02-29| 540.79
#2024-03-01| 548.43
#2024-03-04| 551.03
#2024-03-05| 546.07
#2024-03-06| 544.31
#2024-03-07| 540.09
#2024-03-08| 544.76
#2024-03-11| 547.51
#2024-03-12| 550.60
#2024-03-13| 552.99
#2024-03-14| 552.19
#2024-03-15| 543.91
#2024-03-18| 542.92
#2024-03-19| 537.78
#2024-03-20| 536.49
#2024-03-21| 540.26
#2024-03-22| 537.92
#2024-03-25| 536.89
#2024-03-26| 543.14
#2024-03-27| 547.64
#2024-03-28| 547.64
#2024-03-29| 547.64
#2024-04-01| 547.08
#2024-04-02| 543.12
#2024-04-03| 538.33
#2024-04-04| 536.24
#2024-04-05| 528.37
#2024-04-08| 532.96
#2024-04-09| 532.96
#2024-04-10| 532.96
#2024-04-11| 529.63
#2024-04-12| 526.80
#2024-04-15| 516.62
#2024-04-16| 508.61
#2024-04-17| 508.45
#2024-04-18| 512.97
#2024-04-19| 503.52
#2024-04-22| 505.73
#2024-04-23| 511.75
#2024-04-24| 515.80
#2024-04-25| 514.09
#2024-04-26| 516.36
#2024-04-29| 524.98
#2024-04-30| 525.53
#2024-05-01| 525.53
#2024-05-02| 518.47
#2024-05-03| 517.19
#2024-05-06| 522.30
#2024-05-07| 524.34
#2024-05-08| 524.56
#2024-05-09| 525.78
#2024-05-10| 525.49
#2024-05-13| 522.39
#2024-05-14| 526.51
#2024-05-15| 528.77
#2024-05-16| 534.03
#2024-05-17| 533.63
#2024-05-20| 539.02
#2024-05-21| 532.48
#2024-05-22| 531.59
#2024-05-23| 532.36
#2024-05-24| 530.51
#2024-05-27| 527.08
#2024-05-28| 528.60
#2024-05-29| 521.70
#2024-05-30| 515.12
#2024-05-31| 538.05
#2024-06-03| 528.93
#2024-06-04| 524.30
#2024-06-05| 517.99
#2024-06-06| 523.01
#2024-06-07| 526.17
#2024-06-10| 519.66
#2024-06-11| 519.56
#2024-06-12| 519.56
#2024-06-13| 520.62
#2024-06-14| 521.11
#2024-06-17| 521.11
#2024-06-18| 524.25
#2024-06-19| 520.92
#2024-06-20| 523.25
#2024-06-21| 519.06
#2024-06-24| 517.31
#2024-06-25| 514.29
#2024-06-26| 512.57
#2024-06-27| 514.82
#2024-06-28| 516.34
#2024-07-01| 516.27
#2024-07-02| 511.02
#2024-07-03| 513.22
#2024-07-04| 513.67
#2024-07-05| 513.69
#2024-07-08| 516.10
#2024-07-09| 516.70
#2024-07-10| 515.42
#2024-07-11| 525.66
#2024-07-12| 525.74
#2024-07-15| 530.45
#2024-07-16| 529.71
#2024-07-17| 529.67
#2024-07-18| 531.27
#2024-07-19| 531.91
#2024-07-22| 528.05
#2024-07-23| 526.15
#2024-07-24| 526.15
#2024-07-25| 523.66
#2024-07-26| 525.95
#2024-07-29| 522.96
#2024-07-30| 521.88
#2024-07-31| 530.63
#2024-08-01| 537.33
#2024-08-02| 533.94
#2024-08-05| 523.77
#2024-08-06| 528.22
#2024-08-07| 533.01
#2024-08-08| 536.28
#2024-08-09| 542.98
#2024-08-12| 539.81
#2024-08-13| 541.81
#2024-08-14| 545.86
#2024-08-15| 548.05
#2024-08-16| 550.47
#2024-08-19| 562.53
#2024-08-20| 563.53
#2024-08-21| 563.66
#2024-08-22| 565.66
#2024-08-23| 565.66
#2024-08-26| 565.66
#2024-08-27| 570.48
#2024-08-28| 572.11
#2024-08-29| 568.60
#2024-08-30| 576.72
#2024-09-02| 576.31
#2024-09-03| 573.45
#2024-09-04| 570.84
#2024-09-05| 578.76
#2024-09-06| 590.06
#2024-09-09| 590.46
#2024-09-10| 598.76
#2024-09-11| 601.54
#2024-09-12| 604.49
#2024-09-13| 605.49
#2024-09-16| 605.78
#2024-09-17| 609.52
#2024-09-18| 616.45
#2024-09-19| 625.24
#2024-09-20| 633.65
#2024-09-23| 638.28
#2024-09-24| 631.74
#2024-09-25| 634.93
#2024-09-26| 639.70
#2024-09-27| 640.61
#2024-09-30| 633.90
#2024-10-01| 639.28
#2024-10-02| 637.94
#2024-10-03| 638.28
#2024-10-04| 638.81
#2024-10-07| 642.93
#2024-10-08| 637.96
#2024-10-09| 628.60
#2024-10-10| 623.03
#2024-10-11| 617.85
#2024-10-14| 622.94
#2024-10-15| 626.92
#2024-10-16| 632.46
#2024-10-17| 625.61
#2024-10-18| 628.05
#2024-10-21| 625.12
#2024-10-22| 622.04
#2024-10-23| 620.07
#2024-10-24| 613.22
#2024-10-25| 612.32
#2024-10-28| 615.93
#2024-10-29| 604.33
#2024-10-30| 605.56
#2024-10-31| 609.18
#2024-11-01| 609.18
#2024-11-04| 601.93
#2024-11-05| 605.15
#2024-11-06| 598.73
#2024-11-07| 584.59
#2024-11-08| 591.81
#2024-11-11| 591.64
#2024-11-12| 581.09
#2024-11-13| 571.55
#2024-11-14| 557.43
#2024-11-15| 561.04
#2024-11-18| 571.24
#2024-11-19| 573.69
#2024-11-20| 570.43
#2024-11-21| 569.67
#2024-11-22| 570.51
#2024-11-25| 571.59
#2024-11-26| 574.03
#2024-11-27| 569.99
#2024-11-28| 565.43
#2024-11-29| 570.50
#2024-12-02| 573.86
#2024-12-03| 573.00
#2024-12-04| 581.54
#2024-12-05| 583.08
#2024-12-06| 585.52
#2024-12-09| 578.85
#2024-12-10| 571.93
#2024-12-11| 564.20
#2024-12-12| 567.89
#2024-12-13| 569.03
#2024-12-16| 559.91
#2024-12-17| 556.39
#2024-12-18| 557.22
#2024-12-19| 549.08
#2024-12-20| 554.21
#2024-12-23| 562.95
#2024-12-24| 562.95
#2024-12-25| 562.95
#2024-12-26| 573.43
#2024-12-27| 577.20
#2024-12-30| 577.20
#2024-12-31| 577.20
#2025-01-01| 577.20
#2025-01-02| 573.68
#2025-01-03| 569.87
#2025-01-06| 567.46
#2025-01-07| 562.80
#2025-01-08| 559.73
#2025-01-09| 559.91
#2025-01-10| 559.84
#2025-01-13| 552.00
#2025-01-14| 544.86
#2025-01-15| 544.71
#2025-01-16| 548.39
#2025-01-17| 548.87
#2025-01-20| 550.90
#2025-01-21| 553.17
#2025-01-22| 548.32
#2025-01-23| 547.94
#2025-01-24| 549.69
#2025-01-27| 545.36
#2025-01-28| 541.42
#2025-01-29| 541.42
#2025-01-30| 534.45
#2025-01-31| 512.42
#2025-02-03| 516.17
#2025-02-04| 526.72
#2025-02-05| 538.44
#2025-02-06| 540.77
#2025-02-07| 542.90
#2025-02-10| 540.16
#2025-02-11| 538.35
#2025-02-12| 536.64
#2025-02-13| 539.89
#2025-02-14| 541.56
#2025-02-17| 535.00
#2025-02-18| 536.53
#2025-02-19| 540.11
#2025-02-20| 537.19
#2025-02-21| 537.62
#2025-02-24| 537.75
#2025-02-25| 531.86
#2025-02-26| 536.47
#2025-02-27| 536.01
#2025-02-28| 523.75
#2025-03-03| 527.50
#2025-03-04| 531.00
#2025-03-05| 540.16
#2025-03-06| 547.10
#2025-03-07| 546.41
#2025-03-10| 553.48
#2025-03-11| 543.07
#2025-03-12| 541.45
#2025-03-13| 541.07
#2025-03-14| 539.94
#2025-03-17| 544.82
#2025-03-18| 542.71
#2025-03-19| 546.33
#2025-03-20| 551.89
#2025-03-21| 552.38
#2025-03-24| 547.95
#2025-03-25| 536.05
#2025-03-26| 534.26
#2025-03-27| 533.87
#2025-03-28| 535.43
#2025-03-31| 544.30
#2025-04-01| 544.30
#2025-04-02| 553.92
#2025-04-03| 542.14
#2025-04-04| 541.83
#2025-04-07| 512.03
#2025-04-08| 524.13
#2025-04-09| 524.13
#2025-04-10| 539.58
#2025-04-11| 535.96
#2025-04-14| 538.93
#2025-04-15| 545.05
#2025-04-16| 544.52
#2025-04-17| 544.52
#2025-04-18| 544.52
#2025-04-21| 540.19
#2025-04-22| 542.95
#2025-04-23| 550.22
#2025-04-24| 559.48
#2025-04-25| 567.05
#2025-04-28| 564.50
#2025-04-29| 571.84
#2025-04-30| 579.09
#2025-05-01| 579.09
#2025-05-02| 585.90
#2025-05-05| 586.27
#2025-05-06| 592.56
#2025-05-07| 600.85
#2025-05-08| 594.85
#2025-05-09| 606.76
#2025-05-12| 606.76
#2025-05-13| 610.78
#2025-05-14| 603.76
#2025-05-15| 601.55
#2025-05-16| 606.35
#2025-05-19| 618.29
#2025-05-20| 617.40
#2025-05-21| 618.45
#2025-05-22| 607.93
#2025-05-23| 615.49
#2025-05-26| 621.10
#2025-05-27| 623.79
#2025-05-28| 634.65
#2025-05-29| 637.98
#2025-05-30| 634.66
#2025-06-02| 643.15
#2025-06-03| 650.13
#2025-06-04| 658.05
#2025-06-05| 669.77
#2025-06-06| 669.77
#2025-06-09| 673.06
#2025-06-10| 658.83
#2025-06-11| 671.29
#2025-06-12| 671.29
#2025-06-13| 663.47
#2025-06-16| 655.06
#2025-06-17| 659.79
#2025-06-18| 649.44
#2025-06-19| 645.12
#2025-06-20| 636.00
#2025-06-23| 612.68
#2025-06-24| 630.32
#2025-06-25| 645.28
#2025-06-26| 649.55
#2025-06-27| 657.88
#2025-06-30| 654.29
#2025-07-01| 651.29
#2025-07-02| 647.21
#2025-07-03| 631.91
#2025-07-04| 606.89
#2025-07-07| 618.61
#2025-07-08| 625.24
#2025-07-09| 632.01
#2025-07-10| 643.20
#2025-07-11| 642.24
#2025-07-14| 643.26
#2025-07-15| 636.92
#2025-07-16| 606.42
#2025-07-17| 581.44
#2025-07-18| 589.43
#2025-07-21| 586.20
#2025-07-22| 588.85
#2025-07-23| 609.32
#2025-07-24| 618.72
#2025-07-25| 610.90
#2025-07-28| 620.63
#2025-07-29| 625.19
#2025-07-30| 619.43
#2025-07-31| 579.88
#2025-08-01| 590.30
#2025-08-04| 597.21
#2025-08-05| 599.05
#2025-08-06| 604.47
#2025-08-07| 603.71
#2025-08-08| 607.72
#2025-08-11| 614.07
#2025-08-12| 623.03
#2025-08-13| 628.34
#2025-08-14| 609.24
#2025-08-15| 613.46
#2025-08-18| 619.15
#2025-08-19| 621.11
#2025-08-20| 616.45
#2025-08-21| 616.45
#2025-08-22| 611.63
#2025-08-25| 611.63
#2025-08-26| 608.18
#2025-08-27| 614.82
#2025-08-28| 610.48
#2025-08-29| 598.02
#2025-09-01| 594.10
#2025-09-02| 591.78
#2025-09-03| 589.72
#2025-09-04| 594.70
#2025-09-05| 599.21
#2025-09-08| 598.27
#2025-09-09| 600.62
#2025-09-10| 597.62
#2025-09-11| 597.69
#2025-09-12| 588.21
#2025-09-15| 584.96
#2025-09-16| 604.83
#2025-09-17| 607.97
#2025-09-18| 606.57
#2025-09-19| 610.55
#2025-09-22| 613.12
#2025-09-23| 602.56
#2025-09-24| 591.57
#2025-09-25| 579.74
#2025-09-26| 583.77
#2025-09-29| 586.39
#2025-09-30| 582.64
#2025-10-01| 586.40
#2025-10-02| 589.92
#2025-10-03| 598.21
#2025-10-06| 583.95
#2025-10-07| 590.02
#2025-10-08| 594.70
#2025-10-09| 588.69
#2025-10-10| 582.56
#2025-10-13| 579.98
#2025-10-14| 581.58
#2025-10-15| 577.72
#2025-10-16| 579.37
#2025-10-17| 572.81
#2025-10-20| 570.58
#2025-10-21| 566.61
#2025-10-22| 560.10
#2025-10-23| 555.38
#2025-10-24| 549.95
#2025-10-27| 545.54
#2025-10-28| 544.31
#2025-10-29| 554.75
#2025-10-30| 550.42
#2025-10-31| 550.42
#2025-11-03| 547.76
#2025-11-04| 550.08
#2025-11-05| 542.02
#2025-11-06| 544.18
#2025-11-07| 537.53
#2025-11-10| 535.94
#2025-11-11| 534.35
#2025-11-12| 535.75
#2025-11-13| 544.00
#2025-11-14| 527.65
#2025-11-17| 546.85
#2025-11-18| 540.72
#2025-11-19| 553.15
#2025-11-20| 557.69
#2025-11-21| 564.86
#2025-11-24| 575.21
#2025-11-25| 572.62
#2025-11-26| 568.54
#2025-11-27| 567.89
#2025-11-28| 575.32
#2025-12-01| 574.23
#2025-12-02| 573.79
#2025-12-03| 566.49
#2025-12-04| 560.20
#2025-12-05| 557.17
#2025-12-08| 557.17
#2025-12-09| 547.63
#2025-12-10| 542.03
#2025-12-11| 549.00
#2025-12-12| 552.24
#2025-12-15| 553.90
#2025-12-16| 558.28
#2025-12-17| 558.17
#2025-12-18| 555.86
#2025-12-19| 555.85
#2025-12-22| 556.63
#2025-12-23| 553.21
#2025-12-24| 553.21
#2025-12-25| 553.21
#2025-12-26| 554.24
#2025-12-29| 560.06
#2025-12-30| 560.06
#2025-12-31| 560.06
#2026-01-01| 560.06
#2026-01-02| 569.05
#2026-01-05| 566.83
#2026-01-06| 568.40
#2026-01-07| 569.72
#2026-01-08| 573.59
#2026-01-09| 568.66
#2026-01-12| 568.99
#2026-01-13| 569.03
#2026-01-14| 570.56
#2026-01-15| 571.90
#2026-01-16| 573.88
#2026-01-19| 571.28
#2026-01-20| 565.25
#2026-01-21| 567.79
#2026-01-22| 571.85
#2026-01-23| 570.79
#2026-01-26| 569.89
#2026-01-27| 564.79
#2026-01-28| 568.08
#2026-01-29| 561.69
#2026-01-30| 562.84
#2026-02-02| 558.78
#2026-02-03| 570.00
#2026-02-04| 569.00
#2026-02-05| 574.19
#2026-02-06| 573.25
#2026-02-09| 580.07
#2026-02-10| 581.91
#2026-02-11| 587.86
#2026-02-12| 585.17
#2026-02-13| 584.69
#2026-02-16| 573.24
#2026-02-17| 573.24
#2026-02-18| 577.87
#2026-02-19| 580.89
#2026-02-20| 579.03
#2026-02-23| 587.71
#2026-02-24| 585.68
#2026-02-25| 595.14
#2026-02-26| 601.96
#2026-02-27| 596.92
#2026-03-02| 583.02
#2026-03-03| 583.12
#2026-03-04| 563.97
#2026-03-05| 568.19
#2026-03-06| 562.47
#2026-03-09| 531.04
#2026-03-10| 549.49
#2026-03-11| 555.78
#2026-03-12| 556.11
#2026-03-13| 549.22
#2026-03-16| 536.51
#2026-03-17| 537.71
#2026-03-18| 548.91
#2026-03-19| 544.31
#2026-03-20| 544.31
#2026-03-23| 524.21
#2026-03-24| 536.65
#2026-03-25| 546.25
#2026-03-26| 542.09
#2026-03-27| 539.27
#2026-03-30| 536.00
#2026-03-31| 544.33
#2026-04-01| 548.82
#2026-04-02| 548.82
#2026-04-03| 548.82
#2026-04-06| 547.56