Table Data - Nasdaq US Integrated Oil and Gas Large Mid Cap NTR Index
| Title | Nasdaq US Integrated Oil and Gas Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB60101000LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-28 |
| Last Updated | 2026-01-28 10:48 PM CST |
| Notes | For more information about this series, see: NQUSB60101000LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 284.67 |
| 2001-04-02 | 280.04 |
| 2001-04-03 | 274.77 |
| 2001-04-04 | 278.15 |
| 2001-04-05 | 285.81 |
| 2001-04-06 | 288.76 |
| 2001-04-09 | 291.47 |
| 2001-04-10 | 296.58 |
| 2001-04-11 | 289.61 |
| 2001-04-12 | 290.48 |
| 2001-04-13 | . |
| 2001-04-16 | 299.03 |
| 2001-04-17 | 299.24 |
| 2001-04-18 | 300.33 |
| 2001-04-19 | 297.89 |
| 2001-04-20 | 300.23 |
| 2001-04-23 | 309.44 |
| 2001-04-24 | 308.15 |
| 2001-04-25 | 313.15 |
| 2001-04-26 | 313.76 |
| 2001-04-27 | 314.16 |
| 2001-04-30 | 312.47 |
| 2001-05-01 | 312.75 |
| 2001-05-02 | 303.25 |
| 2001-05-03 | 301.88 |
| 2001-05-04 | 307.07 |
| 2001-05-07 | 309.41 |
| 2001-05-08 | 310.83 |
| 2001-05-09 | 314.83 |
| 2001-05-10 | 311.08 |
| 2001-05-11 | 309.21 |
| 2001-05-14 | 313.86 |
| 2001-05-15 | 315.79 |
| 2001-05-16 | 316.61 |
| 2001-05-17 | 315.00 |
| 2001-05-18 | 320.55 |
| 2001-05-21 | 316.35 |
| 2001-05-22 | 315.26 |
| 2001-05-23 | 310.29 |
| 2001-05-24 | 312.15 |
| 2001-05-25 | 312.30 |
| 2001-05-28 | . |
| 2001-05-29 | 312.17 |
| 2001-05-30 | 315.14 |
| 2001-05-31 | 314.93 |
| 2001-06-01 | 315.50 |
| 2001-06-04 | 321.76 |
| 2001-06-05 | 323.61 |
| 2001-06-06 | 316.37 |
| 2001-06-07 | 315.36 |
| 2001-06-08 | 316.26 |
| 2001-06-11 | 317.62 |
| 2001-06-12 | 318.97 |
| 2001-06-13 | 318.06 |
| 2001-06-14 | 313.93 |
| 2001-06-15 | 314.58 |
| 2001-06-18 | 312.84 |
| 2001-06-19 | 312.50 |
| 2001-06-20 | 309.87 |
| 2001-06-21 | 310.63 |
| 2001-06-22 | 312.83 |
| 2001-06-25 | 311.60 |
| 2001-06-26 | 311.70 |
| 2001-06-27 | 305.65 |
| 2001-06-28 | 302.88 |
| 2001-06-29 | 305.85 |
| 2001-07-02 | 306.46 |
| 2001-07-03 | 305.53 |
| 2001-07-04 | . |
| 2001-07-05 | 305.31 |
| 2001-07-06 | 304.69 |
| 2001-07-09 | 303.61 |
| 2001-07-10 | 300.69 |
| 2001-07-11 | 297.29 |
| 2001-07-12 | 299.21 |
| 2001-07-13 | 301.04 |
| 2001-07-16 | 299.86 |
| 2001-07-17 | 297.27 |
| 2001-07-18 | 294.05 |
| 2001-07-19 | 299.84 |
| 2001-07-20 | 302.54 |
| 2001-07-23 | 297.24 |
| 2001-07-24 | 287.00 |
| 2001-07-25 | 296.30 |
| 2001-07-26 | 300.45 |
| 2001-07-27 | 301.23 |
| 2001-07-30 | 299.74 |
| 2001-07-31 | 295.96 |
| 2001-08-01 | 294.91 |
| 2001-08-02 | 295.79 |
| 2001-08-03 | 292.73 |
| 2001-08-06 | 290.19 |
| 2001-08-07 | 293.74 |
| 2001-08-08 | 292.37 |
| 2001-08-09 | 291.93 |
| 2001-08-10 | 295.05 |
| 2001-08-13 | 295.24 |
| 2001-08-14 | 294.31 |
| 2001-08-15 | 297.49 |
| 2001-08-16 | 296.25 |
| 2001-08-17 | 290.89 |
| 2001-08-20 | 291.96 |
| 2001-08-21 | 289.59 |
| 2001-08-22 | 292.19 |
| 2001-08-23 | 293.51 |
| 2001-08-24 | 298.44 |
| 2001-08-27 | 294.36 |
| 2001-08-28 | 290.78 |
| 2001-08-29 | 290.65 |
| 2001-08-30 | 288.61 |
| 2001-08-31 | 288.43 |
| 2001-09-03 | . |
| 2001-09-04 | 292.26 |
| 2001-09-05 | 295.10 |
| 2001-09-06 | 293.65 |
| 2001-09-07 | 293.99 |
| 2001-09-10 | 295.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 288.26 |
| 2001-09-18 | 282.38 |
| 2001-09-19 | 273.95 |
| 2001-09-20 | 265.72 |
| 2001-09-21 | 259.29 |
| 2001-09-24 | 257.08 |
| 2001-09-25 | 258.50 |
| 2001-09-26 | 256.45 |
| 2001-09-27 | 272.69 |
| 2001-09-28 | 279.32 |
| 2001-10-01 | 276.77 |
| 2001-10-02 | 283.15 |
| 2001-10-03 | 282.28 |
| 2001-10-04 | 287.56 |
| 2001-10-05 | 288.93 |
| 2001-10-08 | 290.68 |
| 2001-10-09 | 292.55 |
| 2001-10-10 | 301.21 |
| 2001-10-11 | 299.94 |
| 2001-10-12 | 300.02 |
| 2001-10-15 | 294.70 |
| 2001-10-16 | 295.97 |
| 2001-10-17 | 294.19 |
| 2001-10-18 | 286.07 |
| 2001-10-19 | 287.34 |
| 2001-10-22 | 291.62 |
| 2001-10-23 | 289.32 |
| 2001-10-24 | 283.92 |
| 2001-10-25 | 288.62 |
| 2001-10-26 | 292.25 |
| 2001-10-29 | 290.18 |
| 2001-10-30 | 282.53 |
| 2001-10-31 | 282.07 |
| 2001-11-01 | 288.90 |
| 2001-11-02 | 282.94 |
| 2001-11-05 | 280.83 |
| 2001-11-06 | 281.20 |
| 2001-11-07 | 280.49 |
| 2001-11-08 | 282.94 |
| 2001-11-09 | 288.48 |
| 2001-11-12 | 287.08 |
| 2001-11-13 | 290.14 |
| 2001-11-14 | 277.52 |
| 2001-11-15 | 266.91 |
| 2001-11-16 | 268.95 |
| 2001-11-19 | 266.26 |
| 2001-11-20 | 273.96 |
| 2001-11-21 | 273.09 |
| 2001-11-22 | . |
| 2001-11-23 | 276.77 |
| 2001-11-26 | 272.07 |
| 2001-11-27 | 270.22 |
| 2001-11-28 | 268.16 |
| 2001-11-29 | 271.01 |
| 2001-11-30 | 270.42 |
| 2001-12-03 | 272.85 |
| 2001-12-04 | 276.87 |
| 2001-12-05 | 281.08 |
| 2001-12-06 | 270.92 |
| 2001-12-07 | 275.95 |
| 2001-12-10 | 272.31 |
| 2001-12-11 | 267.37 |
| 2001-12-12 | 271.24 |
| 2001-12-13 | 264.81 |
| 2001-12-14 | 267.57 |
| 2001-12-17 | 271.39 |
| 2001-12-18 | 272.45 |
| 2001-12-19 | 277.89 |
| 2001-12-20 | 277.77 |
| 2001-12-21 | 279.73 |
| 2001-12-24 | 282.77 |
| 2001-12-25 | . |
| 2001-12-26 | 286.77 |
| 2001-12-27 | 288.24 |
| 2001-12-28 | 288.52 |
| 2001-12-31 | 285.39 |
| 2002-01-01 | . |
| 2002-01-02 | 286.62 |
| 2002-01-03 | 286.72 |
| 2002-01-04 | 288.52 |
| 2002-01-07 | 287.20 |
| 2002-01-08 | 287.43 |
| 2002-01-09 | 284.34 |
| 2002-01-10 | 284.80 |
| 2002-01-11 | 279.12 |
| 2002-01-14 | 279.42 |
| 2002-01-15 | 284.40 |
| 2002-01-16 | 278.72 |
| 2002-01-17 | 279.32 |
| 2002-01-18 | 277.54 |
| 2002-01-21 | . |
| 2002-01-22 | 275.40 |
| 2002-01-23 | 281.09 |
| 2002-01-24 | 281.11 |
| 2002-01-25 | 283.26 |
| 2002-01-28 | 282.24 |
| 2002-01-29 | 274.01 |
| 2002-01-30 | 276.47 |
| 2002-01-31 | 278.79 |
| 2002-02-01 | 279.93 |
| 2002-02-04 | 275.15 |
| 2002-02-05 | 273.92 |
| 2002-02-06 | 277.63 |
| 2002-02-07 | 273.98 |
| 2002-02-08 | 274.02 |
| 2002-02-11 | 276.07 |
| 2002-02-12 | 274.96 |
| 2002-02-13 | 276.56 |
| 2002-02-14 | 278.55 |
| 2002-02-15 | 278.12 |
| 2002-02-18 | . |
| 2002-02-19 | 276.42 |
| 2002-02-20 | 277.47 |
| 2002-02-21 | 278.76 |
| 2002-02-22 | 288.22 |
| 2002-02-25 | 290.19 |
| 2002-02-26 | 288.86 |
| 2002-02-27 | 290.23 |
| 2002-02-28 | 291.96 |
| 2002-03-01 | 296.43 |
| 2002-03-04 | 300.36 |
| 2002-03-05 | 299.56 |
| 2002-03-06 | 304.75 |
| 2002-03-07 | 303.72 |
| 2002-03-08 | 302.90 |
| 2002-03-11 | 307.21 |
| 2002-03-12 | 310.57 |
| 2002-03-13 | 306.05 |
| 2002-03-14 | 306.56 |
| 2002-03-15 | 308.89 |
| 2002-03-18 | 310.24 |
| 2002-03-19 | 310.83 |
| 2002-03-20 | 308.54 |
| 2002-03-21 | 308.86 |
| 2002-03-22 | 307.29 |
| 2002-03-25 | 303.50 |
| 2002-03-26 | 308.47 |
| 2002-03-27 | 311.12 |
| 2002-03-28 | 310.40 |
| 2002-03-29 | . |
| 2002-04-01 | 310.27 |
| 2002-04-02 | 313.84 |
| 2002-04-03 | 309.43 |
| 2002-04-04 | 304.71 |
| 2002-04-05 | 301.26 |
| 2002-04-08 | 305.77 |
| 2002-04-09 | 301.73 |
| 2002-04-10 | 304.43 |
| 2002-04-11 | 299.54 |
| 2002-04-12 | 291.60 |
| 2002-04-15 | 294.58 |
| 2002-04-16 | 299.15 |
| 2002-04-17 | 299.43 |
| 2002-04-18 | 301.21 |
| 2002-04-19 | 302.14 |
| 2002-04-22 | 297.53 |
| 2002-04-23 | 295.41 |
| 2002-04-24 | 288.34 |
| 2002-04-25 | 290.40 |
| 2002-04-26 | 286.51 |
| 2002-04-29 | 285.98 |
| 2002-04-30 | 288.90 |
| 2002-05-01 | 292.56 |
| 2002-05-02 | 293.86 |
| 2002-05-03 | 293.42 |
| 2002-05-06 | 284.24 |
| 2002-05-07 | 283.96 |
| 2002-05-08 | 290.01 |
| 2002-05-09 | 286.90 |
| 2002-05-10 | 284.52 |
| 2002-05-13 | 291.74 |
| 2002-05-14 | 294.49 |
| 2002-05-15 | 288.76 |
| 2002-05-16 | 292.49 |
| 2002-05-17 | 292.05 |
| 2002-05-20 | 288.61 |
| 2002-05-21 | 288.77 |
| 2002-05-22 | 293.17 |
| 2002-05-23 | 295.98 |
| 2002-05-24 | 291.87 |
| 2002-05-27 | . |
| 2002-05-28 | 289.02 |
| 2002-05-29 | 291.04 |
| 2002-05-30 | 284.85 |
| 2002-05-31 | 288.29 |
| 2002-06-03 | 283.05 |
| 2002-06-04 | 283.81 |
| 2002-06-05 | 285.70 |
| 2002-06-06 | 282.59 |
| 2002-06-07 | 285.16 |
| 2002-06-10 | 282.70 |
| 2002-06-11 | 282.04 |
| 2002-06-12 | 285.74 |
| 2002-06-13 | 284.28 |
| 2002-06-14 | 283.15 |
| 2002-06-17 | 289.64 |
| 2002-06-18 | 288.89 |
| 2002-06-19 | 284.56 |
| 2002-06-20 | 286.94 |
| 2002-06-21 | 284.52 |
| 2002-06-24 | 287.94 |
| 2002-06-25 | 284.91 |
| 2002-06-26 | 284.61 |
| 2002-06-27 | 289.76 |
| 2002-06-28 | 294.14 |
| 2002-07-01 | 292.76 |
| 2002-07-02 | 289.12 |
| 2002-07-03 | 287.00 |
| 2002-07-04 | . |
| 2002-07-05 | 291.34 |
| 2002-07-08 | 290.84 |
| 2002-07-09 | 286.78 |
| 2002-07-10 | 276.68 |
| 2002-07-11 | 268.44 |
| 2002-07-12 | 265.55 |
| 2002-07-15 | 259.71 |
| 2002-07-16 | 255.78 |
| 2002-07-17 | 258.77 |
| 2002-07-18 | 253.02 |
| 2002-07-19 | 237.34 |
| 2002-07-22 | 221.93 |
| 2002-07-23 | 222.93 |
| 2002-07-24 | 241.43 |
| 2002-07-25 | 240.01 |
| 2002-07-26 | 247.22 |
| 2002-07-29 | 257.21 |
| 2002-07-30 | 252.86 |
| 2002-07-31 | 260.79 |
| 2002-08-01 | 240.85 |
| 2002-08-02 | 240.56 |
| 2002-08-05 | 232.15 |
| 2002-08-06 | 239.34 |
| 2002-08-07 | 245.24 |
| 2002-08-08 | 256.40 |
| 2002-08-09 | 258.88 |
| 2002-08-12 | 256.64 |
| 2002-08-13 | 251.98 |
| 2002-08-14 | 261.94 |
| 2002-08-15 | 266.60 |
| 2002-08-16 | 264.33 |
| 2002-08-19 | 265.84 |
| 2002-08-20 | 259.32 |
| 2002-08-21 | 261.97 |
| 2002-08-22 | 266.78 |
| 2002-08-23 | 261.78 |
| 2002-08-26 | 264.98 |
| 2002-08-27 | 265.41 |
| 2002-08-28 | 257.94 |
| 2002-08-29 | 256.06 |
| 2002-08-30 | 257.19 |
| 2002-09-02 | . |
| 2002-09-03 | 244.64 |
| 2002-09-04 | 246.28 |
| 2002-09-05 | 245.80 |
| 2002-09-06 | 249.64 |
| 2002-09-09 | 247.62 |
| 2002-09-10 | 252.99 |
| 2002-09-11 | 251.42 |
| 2002-09-12 | 245.05 |
| 2002-09-13 | 247.57 |
| 2002-09-16 | 249.78 |
| 2002-09-17 | 240.32 |
| 2002-09-18 | 240.98 |
| 2002-09-19 | 235.55 |
| 2002-09-20 | 238.30 |
| 2002-09-23 | 236.68 |
| 2002-09-24 | 231.54 |
| 2002-09-25 | 236.24 |
| 2002-09-26 | 246.79 |
| 2002-09-27 | 237.98 |
| 2002-09-30 | 231.61 |
| 2002-10-01 | 244.34 |
| 2002-10-02 | 237.43 |
| 2002-10-03 | 241.10 |
| 2002-10-04 | 238.52 |
| 2002-10-07 | 238.26 |
| 2002-10-08 | 235.56 |
| 2002-10-09 | 234.22 |
| 2002-10-10 | 241.45 |
| 2002-10-11 | 245.71 |
| 2002-10-14 | 249.01 |
| 2002-10-15 | 257.31 |
| 2002-10-16 | 252.86 |
| 2002-10-17 | 257.82 |
| 2002-10-18 | 256.71 |
| 2002-10-21 | 256.10 |
| 2002-10-22 | 249.39 |
| 2002-10-23 | 250.50 |
| 2002-10-24 | 248.00 |
| 2002-10-25 | 250.05 |
| 2002-10-28 | 248.32 |
| 2002-10-29 | 238.25 |
| 2002-10-30 | 244.59 |
| 2002-10-31 | 239.57 |
| 2002-11-01 | 245.13 |
| 2002-11-04 | 242.15 |
| 2002-11-05 | 249.81 |
| 2002-11-06 | 247.82 |
| 2002-11-07 | 244.37 |
| 2002-11-08 | 244.99 |
| 2002-11-11 | 240.62 |
| 2002-11-12 | 241.37 |
| 2002-11-13 | 237.04 |
| 2002-11-14 | 243.82 |
| 2002-11-15 | 245.84 |
| 2002-11-18 | 247.03 |
| 2002-11-19 | 247.55 |
| 2002-11-20 | 248.76 |
| 2002-11-21 | 246.86 |
| 2002-11-22 | 242.27 |
| 2002-11-25 | 245.23 |
| 2002-11-26 | 240.37 |
| 2002-11-27 | 245.99 |
| 2002-11-28 | . |
| 2002-11-29 | 245.25 |
| 2002-12-02 | 244.02 |
| 2002-12-03 | 246.49 |
| 2002-12-04 | 246.36 |
| 2002-12-05 | 246.85 |
| 2002-12-06 | 249.06 |
| 2002-12-09 | 245.13 |
| 2002-12-10 | 248.85 |
| 2002-12-11 | 247.96 |
| 2002-12-12 | 247.22 |
| 2002-12-13 | 247.32 |
| 2002-12-16 | 252.54 |
| 2002-12-17 | 250.52 |
| 2002-12-18 | 249.96 |
| 2002-12-19 | 246.97 |
| 2002-12-20 | 250.51 |
| 2002-12-23 | 250.81 |
| 2002-12-24 | 248.84 |
| 2002-12-25 | . |
| 2002-12-26 | 248.32 |
| 2002-12-27 | 243.84 |
| 2002-12-30 | 245.33 |
| 2002-12-31 | 246.05 |
| 2003-01-01 | . |
| 2003-01-02 | 250.18 |
| 2003-01-03 | 250.66 |
| 2003-01-06 | 256.65 |
| 2003-01-07 | 248.51 |
| 2003-01-08 | 247.06 |
| 2003-01-09 | 251.63 |
| 2003-01-10 | 248.21 |
| 2003-01-13 | 247.45 |
| 2003-01-14 | 249.54 |
| 2003-01-15 | 246.94 |
| 2003-01-16 | 248.11 |
| 2003-01-17 | 246.06 |
| 2003-01-20 | . |
| 2003-01-21 | 240.88 |
| 2003-01-22 | 237.96 |
| 2003-01-23 | 237.09 |
| 2003-01-24 | 231.88 |
| 2003-01-27 | 225.81 |
| 2003-01-28 | 230.99 |
| 2003-01-29 | 239.73 |
| 2003-01-30 | 235.62 |
| 2003-01-31 | 240.50 |
| 2003-02-03 | 244.47 |
| 2003-02-04 | 244.70 |
| 2003-02-05 | 241.74 |
| 2003-02-06 | 239.51 |
| 2003-02-07 | 237.39 |
| 2003-02-10 | 239.73 |
| 2003-02-11 | 238.18 |
| 2003-02-12 | 233.74 |
| 2003-02-13 | 235.78 |
| 2003-02-14 | 238.19 |
| 2003-02-17 | . |
| 2003-02-18 | 240.49 |
| 2003-02-19 | 240.96 |
| 2003-02-20 | 239.13 |
| 2003-02-21 | 242.86 |
| 2003-02-24 | 242.26 |
| 2003-02-25 | 242.91 |
| 2003-02-26 | 241.57 |
| 2003-02-27 | 242.44 |
| 2003-02-28 | 242.74 |
| 2003-03-03 | 245.60 |
| 2003-03-04 | 244.43 |
| 2003-03-05 | 248.82 |
| 2003-03-06 | 246.42 |
| 2003-03-07 | 247.84 |
| 2003-03-10 | 244.36 |
| 2003-03-11 | 245.04 |
| 2003-03-12 | 241.40 |
| 2003-03-13 | 244.19 |
| 2003-03-14 | 244.21 |
| 2003-03-17 | 248.12 |
| 2003-03-18 | 249.83 |
| 2003-03-19 | 251.90 |
| 2003-03-20 | 252.29 |
| 2003-03-21 | 254.07 |
| 2003-03-24 | 249.75 |
| 2003-03-25 | 252.79 |
| 2003-03-26 | 253.49 |
| 2003-03-27 | 253.79 |
| 2003-03-28 | 254.86 |
| 2003-03-31 | 249.16 |
| 2003-04-01 | 253.49 |
| 2003-04-02 | 253.04 |
| 2003-04-03 | 248.81 |
| 2003-04-04 | 251.67 |
| 2003-04-07 | 248.50 |
| 2003-04-08 | 245.77 |
| 2003-04-09 | 245.08 |
| 2003-04-10 | 246.05 |
| 2003-04-11 | 243.97 |
| 2003-04-14 | 246.99 |
| 2003-04-15 | 247.94 |
| 2003-04-16 | 245.54 |
| 2003-04-17 | 247.87 |
| 2003-04-18 | . |
| 2003-04-21 | 247.48 |
| 2003-04-22 | 250.82 |
| 2003-04-23 | 250.04 |
| 2003-04-24 | 248.05 |
| 2003-04-25 | 245.63 |
| 2003-04-28 | 249.18 |
| 2003-04-29 | 245.50 |
| 2003-04-30 | 247.18 |
| 2003-05-01 | 248.77 |
| 2003-05-02 | 253.94 |
| 2003-05-05 | 252.51 |
| 2003-05-06 | 251.37 |
| 2003-05-07 | 252.21 |
| 2003-05-08 | 252.12 |
| 2003-05-09 | 253.54 |
| 2003-05-12 | 254.78 |
| 2003-05-13 | 255.45 |
| 2003-05-14 | 253.27 |
| 2003-05-15 | 253.67 |
| 2003-05-16 | 254.65 |
| 2003-05-19 | 251.58 |
| 2003-05-20 | 253.34 |
| 2003-05-21 | 257.11 |
| 2003-05-22 | 257.63 |
| 2003-05-23 | 258.78 |
| 2003-05-26 | . |
| 2003-05-27 | 264.76 |
| 2003-05-28 | 263.13 |
| 2003-05-29 | 259.98 |
| 2003-05-30 | 263.24 |
| 2003-06-02 | 265.53 |
| 2003-06-03 | 268.33 |
| 2003-06-04 | 271.15 |
| 2003-06-05 | 270.32 |
| 2003-06-06 | 270.93 |
| 2003-06-09 | 270.65 |
| 2003-06-10 | 271.86 |
| 2003-06-11 | 276.63 |
| 2003-06-12 | 276.63 |
| 2003-06-13 | 274.34 |
| 2003-06-16 | 276.40 |
| 2003-06-17 | 272.79 |
| 2003-06-18 | 270.99 |
| 2003-06-19 | 268.42 |
| 2003-06-20 | 268.62 |
| 2003-06-23 | 268.67 |
| 2003-06-24 | 268.51 |
| 2003-06-25 | 266.80 |
| 2003-06-26 | 266.94 |
| 2003-06-27 | 264.80 |
| 2003-06-30 | 262.55 |
| 2003-07-01 | 264.16 |
| 2003-07-02 | 264.79 |
| 2003-07-03 | 262.94 |
| 2003-07-04 | . |
| 2003-07-07 | 263.60 |
| 2003-07-08 | 261.63 |
| 2003-07-09 | 262.03 |
| 2003-07-10 | 259.46 |
| 2003-07-11 | 260.95 |
| 2003-07-14 | 258.91 |
| 2003-07-15 | 257.30 |
| 2003-07-16 | 256.02 |
| 2003-07-17 | 257.44 |
| 2003-07-18 | 262.24 |
| 2003-07-21 | 259.12 |
| 2003-07-22 | 261.31 |
| 2003-07-23 | 260.35 |
| 2003-07-24 | 257.84 |
| 2003-07-25 | 261.17 |
| 2003-07-28 | 260.89 |
| 2003-07-29 | 258.41 |
| 2003-07-30 | 257.97 |
| 2003-07-31 | 259.58 |
| 2003-08-01 | 257.30 |
| 2003-08-04 | 258.38 |
| 2003-08-05 | 257.09 |
| 2003-08-06 | 259.45 |
| 2003-08-07 | 263.47 |
| 2003-08-08 | 265.44 |
| 2003-08-11 | 266.83 |
| 2003-08-12 | 268.57 |
| 2003-08-13 | 267.19 |
| 2003-08-14 | 270.34 |
| 2003-08-15 | 269.03 |
| 2003-08-18 | 269.31 |
| 2003-08-19 | 267.77 |
| 2003-08-20 | 268.62 |
| 2003-08-21 | 270.15 |
| 2003-08-22 | 266.59 |
| 2003-08-25 | 268.28 |
| 2003-08-26 | 268.36 |
| 2003-08-27 | 270.82 |
| 2003-08-28 | 273.61 |
| 2003-08-29 | 274.26 |
| 2003-09-01 | . |
| 2003-09-02 | 276.74 |
| 2003-09-03 | 277.50 |
| 2003-09-04 | 277.74 |
| 2003-09-05 | 275.97 |
| 2003-09-08 | 279.63 |
| 2003-09-09 | 277.45 |
| 2003-09-10 | 276.30 |
| 2003-09-11 | 276.59 |
| 2003-09-12 | 274.92 |
| 2003-09-15 | 273.57 |
| 2003-09-16 | 274.98 |
| 2003-09-17 | 269.61 |
| 2003-09-18 | 270.83 |
| 2003-09-19 | 270.54 |
| 2003-09-22 | 268.95 |
| 2003-09-23 | 270.95 |
| 2003-09-24 | 270.16 |
| 2003-09-25 | 270.54 |
| 2003-09-26 | 268.24 |
| 2003-09-29 | 269.42 |
| 2003-09-30 | 267.54 |
| 2003-10-01 | 272.98 |
| 2003-10-02 | 273.93 |
| 2003-10-03 | 275.13 |
| 2003-10-06 | 277.49 |
| 2003-10-07 | 279.23 |
| 2003-10-08 | 277.06 |
| 2003-10-09 | 276.85 |
| 2003-10-10 | 279.20 |
| 2003-10-13 | 280.97 |
| 2003-10-14 | 282.64 |
| 2003-10-15 | 280.38 |
| 2003-10-16 | 282.95 |
| 2003-10-17 | 281.18 |
| 2003-10-20 | 281.26 |
| 2003-10-21 | 279.82 |
| 2003-10-22 | 274.01 |
| 2003-10-23 | 275.76 |
| 2003-10-24 | 276.42 |
| 2003-10-27 | 275.64 |
| 2003-10-28 | 277.31 |
| 2003-10-29 | 276.08 |
| 2003-10-30 | 267.44 |
| 2003-10-31 | 271.15 |
| 2003-11-03 | 271.27 |
| 2003-11-04 | 269.40 |
| 2003-11-05 | 268.05 |
| 2003-11-06 | 268.11 |
| 2003-11-07 | 267.72 |
| 2003-11-10 | 267.92 |
| 2003-11-11 | 269.01 |
| 2003-11-12 | 269.48 |
| 2003-11-13 | 271.87 |
| 2003-11-14 | 269.82 |
| 2003-11-17 | 267.15 |
| 2003-11-18 | 264.79 |
| 2003-11-19 | 266.74 |
| 2003-11-20 | 265.91 |
| 2003-11-21 | 265.40 |
| 2003-11-24 | 267.24 |
| 2003-11-25 | 269.02 |
| 2003-11-26 | 271.88 |
| 2003-11-27 | . |
| 2003-11-28 | 271.12 |
| 2003-12-01 | 273.21 |
| 2003-12-02 | 274.05 |
| 2003-12-03 | 274.37 |
| 2003-12-04 | 278.54 |
| 2003-12-05 | 277.82 |
| 2003-12-08 | 281.36 |
| 2003-12-09 | 282.90 |
| 2003-12-10 | 283.53 |
| 2003-12-11 | 285.19 |
| 2003-12-12 | 286.63 |
| 2003-12-15 | 283.84 |
| 2003-12-16 | 288.94 |
| 2003-12-17 | 292.26 |
| 2003-12-18 | 297.55 |
| 2003-12-19 | 298.05 |
| 2003-12-22 | 297.51 |
| 2003-12-23 | 298.62 |
| 2003-12-24 | 299.61 |
| 2003-12-25 | . |
| 2003-12-26 | 301.34 |
| 2003-12-29 | 305.59 |
| 2003-12-30 | 306.78 |
| 2003-12-31 | 308.46 |
| 2004-01-01 | . |
| 2004-01-02 | 306.18 |
| 2004-01-05 | 313.13 |
| 2004-01-06 | 311.11 |
| 2004-01-07 | 308.59 |
| 2004-01-08 | 308.04 |
| 2004-01-09 | 304.26 |
| 2004-01-12 | 306.76 |
| 2004-01-13 | 306.00 |
| 2004-01-14 | 306.70 |
| 2004-01-15 | 303.03 |
| 2004-01-16 | 304.42 |
| 2004-01-19 | . |
| 2004-01-20 | 308.21 |
| 2004-01-21 | 311.80 |
| 2004-01-22 | 311.38 |
| 2004-01-23 | 310.08 |
| 2004-01-26 | 313.38 |
| 2004-01-27 | 311.61 |
| 2004-01-28 | 308.05 |
| 2004-01-29 | 311.63 |
| 2004-01-30 | 307.12 |
| 2004-02-02 | 306.74 |
| 2004-02-03 | 304.92 |
| 2004-02-04 | 303.59 |
| 2004-02-05 | 303.48 |
| 2004-02-06 | 305.03 |
| 2004-02-09 | 307.44 |
| 2004-02-10 | 310.17 |
| 2004-02-11 | 315.83 |
| 2004-02-12 | 315.64 |
| 2004-02-13 | 315.56 |
| 2004-02-16 | . |
| 2004-02-17 | 318.22 |
| 2004-02-18 | 315.14 |
| 2004-02-19 | 315.96 |
| 2004-02-20 | 316.24 |
| 2004-02-23 | 320.67 |
| 2004-02-24 | 319.30 |
| 2004-02-25 | 320.65 |
| 2004-02-26 | 319.32 |
| 2004-02-27 | 318.98 |
| 2004-03-01 | 323.34 |
| 2004-03-02 | 319.47 |
| 2004-03-03 | 319.35 |
| 2004-03-04 | 318.12 |
| 2004-03-05 | 322.85 |
| 2004-03-08 | 323.81 |
| 2004-03-09 | 324.31 |
| 2004-03-10 | 320.76 |
| 2004-03-11 | 313.26 |
| 2004-03-12 | 318.42 |
| 2004-03-15 | 316.31 |
| 2004-03-16 | 317.68 |
| 2004-03-17 | 319.83 |
| 2004-03-18 | 322.29 |
| 2004-03-19 | 315.53 |
| 2004-03-22 | 311.80 |
| 2004-03-23 | 310.72 |
| 2004-03-24 | 305.40 |
| 2004-03-25 | 304.26 |
| 2004-03-26 | 307.74 |
| 2004-03-29 | 309.82 |
| 2004-03-30 | 314.65 |
| 2004-03-31 | 315.82 |
| 2004-04-01 | 314.87 |
| 2004-04-02 | 316.91 |
| 2004-04-05 | 319.76 |
| 2004-04-06 | 319.57 |
| 2004-04-07 | 318.82 |
| 2004-04-08 | 322.39 |
| 2004-04-09 | . |
| 2004-04-12 | 327.50 |
| 2004-04-13 | 324.91 |
| 2004-04-14 | 327.64 |
| 2004-04-15 | 330.36 |
| 2004-04-16 | 331.62 |
| 2004-04-19 | 331.23 |
| 2004-04-20 | 323.60 |
| 2004-04-21 | 324.37 |
| 2004-04-22 | 328.25 |
| 2004-04-23 | 326.72 |
| 2004-04-26 | 327.83 |
| 2004-04-27 | 332.79 |
| 2004-04-28 | 328.73 |
| 2004-04-29 | 323.24 |
| 2004-04-30 | 324.42 |
| 2004-05-03 | 332.59 |
| 2004-05-04 | 331.77 |
| 2004-05-05 | 335.84 |
| 2004-05-06 | 334.05 |
| 2004-05-07 | 328.71 |
| 2004-05-10 | 319.95 |
| 2004-05-11 | 325.97 |
| 2004-05-12 | 328.63 |
| 2004-05-13 | 326.77 |
| 2004-05-14 | 330.73 |
| 2004-05-17 | 329.17 |
| 2004-05-18 | 325.56 |
| 2004-05-19 | 324.28 |
| 2004-05-20 | 324.38 |
| 2004-05-21 | 323.71 |
| 2004-05-24 | 326.30 |
| 2004-05-25 | 333.24 |
| 2004-05-26 | 331.19 |
| 2004-05-27 | 329.05 |
| 2004-05-28 | 329.16 |
| 2004-05-31 | . |
| 2004-06-01 | 333.26 |
| 2004-06-02 | 333.49 |
| 2004-06-03 | 331.92 |
| 2004-06-04 | 329.86 |
| 2004-06-07 | 335.73 |
| 2004-06-08 | 333.81 |
| 2004-06-09 | 330.34 |
| 2004-06-10 | 334.37 |
| 2004-06-11 | . |
| 2004-06-14 | 332.38 |
| 2004-06-15 | 334.59 |
| 2004-06-16 | 339.76 |
| 2004-06-17 | 341.05 |
| 2004-06-18 | 342.76 |
| 2004-06-21 | 341.40 |
| 2004-06-22 | 342.83 |
| 2004-06-23 | 347.44 |
| 2004-06-24 | 345.82 |
| 2004-06-25 | 339.68 |
| 2004-06-28 | 339.09 |
| 2004-06-29 | 340.42 |
| 2004-06-30 | 340.79 |
| 2004-07-01 | 341.22 |
| 2004-07-02 | 341.74 |
| 2004-07-05 | . |
| 2004-07-06 | 343.80 |
| 2004-07-07 | 345.49 |
| 2004-07-08 | 345.08 |
| 2004-07-09 | 346.31 |
| 2004-07-12 | 345.75 |
| 2004-07-13 | 344.64 |
| 2004-07-14 | 347.32 |
| 2004-07-15 | 347.10 |
| 2004-07-16 | 350.46 |
| 2004-07-19 | 350.45 |
| 2004-07-20 | 350.23 |
| 2004-07-21 | 345.01 |
| 2004-07-22 | 346.40 |
| 2004-07-23 | 345.23 |
| 2004-07-26 | 344.44 |
| 2004-07-27 | 345.69 |
| 2004-07-28 | 347.98 |
| 2004-07-29 | 350.86 |
| 2004-07-30 | 352.69 |
| 2004-08-02 | 353.16 |
| 2004-08-03 | 358.14 |
| 2004-08-04 | 351.74 |
| 2004-08-05 | 348.48 |
| 2004-08-06 | 342.21 |
| 2004-08-09 | 345.81 |
| 2004-08-10 | 343.72 |
| 2004-08-11 | 343.64 |
| 2004-08-12 | 340.05 |
| 2004-08-13 | 343.42 |
| 2004-08-16 | 345.63 |
| 2004-08-17 | 339.21 |
| 2004-08-18 | 341.89 |
| 2004-08-19 | 342.76 |
| 2004-08-20 | 344.49 |
| 2004-08-23 | 341.89 |
| 2004-08-24 | 340.86 |
| 2004-08-25 | 343.00 |
| 2004-08-26 | 344.33 |
| 2004-08-27 | 346.25 |
| 2004-08-30 | 344.81 |
| 2004-08-31 | 352.14 |
| 2004-09-01 | 355.50 |
| 2004-09-02 | 359.32 |
| 2004-09-03 | 359.74 |
| 2004-09-06 | . |
| 2004-09-07 | 360.36 |
| 2004-09-08 | 360.13 |
| 2004-09-09 | 364.11 |
| 2004-09-10 | 362.47 |
| 2004-09-13 | 364.73 |
| 2004-09-14 | 365.58 |
| 2004-09-15 | 365.01 |
| 2004-09-16 | 365.53 |
| 2004-09-17 | 371.72 |
| 2004-09-20 | 371.27 |
| 2004-09-21 | 381.60 |
| 2004-09-22 | 377.51 |
| 2004-09-23 | 370.53 |
| 2004-09-24 | 372.23 |
| 2004-09-27 | 373.92 |
| 2004-09-28 | 378.69 |
| 2004-09-29 | 375.13 |
| 2004-09-30 | 376.81 |
| 2004-10-01 | 380.68 |
| 2004-10-04 | 380.90 |
| 2004-10-05 | 384.76 |
| 2004-10-06 | 390.97 |
| 2004-10-07 | 388.13 |
| 2004-10-08 | 389.15 |
| 2004-10-11 | 387.79 |
| 2004-10-12 | 384.06 |
| 2004-10-13 | 376.23 |
| 2004-10-14 | 377.91 |
| 2004-10-15 | 379.74 |
| 2004-10-18 | 376.68 |
| 2004-10-19 | 374.11 |
| 2004-10-20 | 378.94 |
| 2004-10-21 | 378.72 |
| 2004-10-22 | 378.64 |
| 2004-10-25 | 379.31 |
| 2004-10-26 | 383.44 |
| 2004-10-27 | 378.75 |
| 2004-10-28 | 375.13 |
| 2004-10-29 | 379.84 |
| 2004-11-01 | 377.38 |
| 2004-11-02 | 373.62 |
| 2004-11-03 | 380.69 |
| 2004-11-04 | 388.16 |
| 2004-11-05 | 390.00 |
| 2004-11-08 | 385.99 |
| 2004-11-09 | 381.52 |
| 2004-11-10 | 383.49 |
| 2004-11-11 | 383.69 |
| 2004-11-12 | 390.89 |
| 2004-11-15 | 383.08 |
| 2004-11-16 | 381.83 |
| 2004-11-17 | 386.56 |
| 2004-11-18 | 386.97 |
| 2004-11-19 | 389.91 |
| 2004-11-22 | 394.98 |
| 2004-11-23 | 396.50 |
| 2004-11-24 | 398.18 |
| 2004-11-25 | . |
| 2004-11-26 | 399.71 |
| 2004-11-29 | 397.81 |
| 2004-11-30 | 397.55 |
| 2004-12-01 | 393.96 |
| 2004-12-02 | 385.50 |
| 2004-12-03 | 386.54 |
| 2004-12-06 | 386.18 |
| 2004-12-07 | 381.83 |
| 2004-12-08 | 384.81 |
| 2004-12-09 | 386.45 |
| 2004-12-10 | 384.82 |
| 2004-12-13 | 389.69 |
| 2004-12-14 | 389.16 |
| 2004-12-15 | 388.45 |
| 2004-12-16 | 384.94 |
| 2004-12-17 | 383.03 |
| 2004-12-20 | 391.01 |
| 2004-12-21 | 394.54 |
| 2004-12-22 | 391.15 |
| 2004-12-23 | 395.27 |
| 2004-12-24 | . |
| 2004-12-27 | 388.16 |
| 2004-12-28 | 389.97 |
| 2004-12-29 | 391.62 |
| 2004-12-30 | 390.30 |
| 2004-12-31 | 391.47 |
| 2005-01-03 | 381.35 |
| 2005-01-04 | 378.78 |
| 2005-01-05 | 378.17 |
| 2005-01-06 | 383.51 |
| 2005-01-07 | 380.79 |
| 2005-01-10 | 382.63 |
| 2005-01-11 | 382.07 |
| 2005-01-12 | 388.46 |
| 2005-01-13 | 388.39 |
| 2005-01-14 | 391.55 |
| 2005-01-17 | . |
| 2005-01-18 | 395.59 |
| 2005-01-19 | 392.27 |
| 2005-01-20 | 388.53 |
| 2005-01-21 | 387.13 |
| 2005-01-24 | 392.19 |
| 2005-01-25 | 394.27 |
| 2005-01-26 | 397.76 |
| 2005-01-27 | 398.96 |
#2005-01-28| 396.21
#2005-01-31| 399.89
#2005-02-01| 410.34
#2005-02-02| 414.63
#2005-02-03| 419.22
#2005-02-04| 423.92
#2005-02-07| 423.52
#2005-02-08| 427.28
#2005-02-09| 425.55
#2005-02-10| 433.18
#2005-02-11| 433.37
#2005-02-14| 438.11
#2005-02-15| 439.03
#2005-02-16| 450.65
#2005-02-17| 447.20
#2005-02-18| 456.73
#2005-02-21| .
#2005-02-22| 450.17
#2005-02-23| 457.95
#2005-02-24| 469.71
#2005-02-25| 482.86
#2005-02-28| 482.88
#2005-03-01| 473.64
#2005-03-02| 478.05
#2005-03-03| 480.18
#2005-03-04| 484.65
#2005-03-07| 481.18
#2005-03-08| 480.87
#2005-03-09| 464.59
#2005-03-10| 459.59
#2005-03-11| 462.74
#2005-03-14| 465.37
#2005-03-15| 458.56
#2005-03-16| 459.90
#2005-03-17| 468.35
#2005-03-18| 476.70
#2005-03-21| 473.13
#2005-03-22| 464.20
#2005-03-23| 457.89
#2005-03-24| 452.08
#2005-03-25| .
#2005-03-28| 451.84
#2005-03-29| 447.07
#2005-03-30| 453.56
#2005-03-31| 456.95
#2005-04-01| 464.93
#2005-04-04| 461.84
#2005-04-05| 455.58
#2005-04-06| 463.66
#2005-04-07| 464.31
#2005-04-08| 457.27
#2005-04-11| 459.75
#2005-04-12| 457.07
#2005-04-13| 446.36
#2005-04-14| 443.33
#2005-04-15| 425.24
#2005-04-18| 432.58
#2005-04-19| 441.87
#2005-04-20| 431.78
#2005-04-21| 445.97
#2005-04-22| 448.24
#2005-04-25| 452.78
#2005-04-26| 447.06
#2005-04-27| 438.32
#2005-04-28| 424.44
#2005-04-29| 432.04
#2005-05-02| 438.84
#2005-05-03| 429.79
#2005-05-04| 434.39
#2005-05-05| 438.38
#2005-05-06| 436.49
#2005-05-09| 440.96
#2005-05-10| 435.25
#2005-05-11| 437.73
#2005-05-12| 420.02
#2005-05-13| 412.19
#2005-05-16| 408.21
#2005-05-17| 414.14
#2005-05-18| 413.67
#2005-05-19| 421.77
#2005-05-20| 416.75
#2005-05-23| 423.19
#2005-05-24| 425.49
#2005-05-25| 430.38
#2005-05-26| 433.80
#2005-05-27| 439.51
#2005-05-30| .
#2005-05-31| 435.22
#2005-06-01| 443.02
#2005-06-02| 444.04
#2005-06-03| 443.63
#2005-06-06| 445.69
#2005-06-07| 444.25
#2005-06-08| 440.87
#2005-06-09| 453.39
#2005-06-10| 453.26
#2005-06-13| 453.10
#2005-06-14| 454.43
#2005-06-15| 460.08
#2005-06-16| 467.72
#2005-06-17| 475.77
#2005-06-20| 475.48
#2005-06-21| 465.52
#2005-06-22| 466.03
#2005-06-23| 461.09
#2005-06-24| 456.10
#2005-06-27| 464.26
#2005-06-28| 460.86
#2005-06-29| 456.77
#2005-06-30| 450.20
#2005-07-01| 458.29
#2005-07-04| .
#2005-07-05| 472.47
#2005-07-06| 463.32
#2005-07-07| 467.54
#2005-07-08| 465.74
#2005-07-11| 469.26
#2005-07-12| 470.25
#2005-07-13| 469.34
#2005-07-14| 459.95
#2005-07-15| 457.30
#2005-07-18| 456.42
#2005-07-19| 462.80
#2005-07-20| 464.26
#2005-07-21| 457.17
#2005-07-22| 468.19
#2005-07-25| 472.44
#2005-07-26| 469.35
#2005-07-27| 470.78
#2005-07-28| 475.20
#2005-07-29| 466.58
#2005-08-01| 470.45
#2005-08-02| 476.68
#2005-08-03| 473.35
#2005-08-04| 471.43
#2005-08-05| 468.76
#2005-08-08| 475.67
#2005-08-09| 478.29
#2005-08-10| 484.98
#2005-08-11| 491.23
#2005-08-12| 491.51
#2005-08-15| 487.14
#2005-08-16| 476.35
#2005-08-17| 467.35
#2005-08-18| 466.54
#2005-08-19| 472.68
#2005-08-22| 474.72
#2005-08-23| 473.24
#2005-08-24| 472.99
#2005-08-25| 474.06
#2005-08-26| 468.15
#2005-08-29| 469.72
#2005-08-30| 474.31
#2005-08-31| 484.43
#2005-09-01| 499.12
#2005-09-02| 490.63
#2005-09-05| .
#2005-09-06| 492.75
#2005-09-07| 494.61
#2005-09-08| 493.66
#2005-09-09| 508.30
#2005-09-12| 501.89
#2005-09-13| 495.97
#2005-09-14| 500.66
#2005-09-15| 500.59
#2005-09-16| 509.80
#2005-09-19| 517.37
#2005-09-20| 514.91
#2005-09-21| 519.75
#2005-09-22| 518.13
#2005-09-23| 509.52
#2005-09-26| 516.30
#2005-09-27| 515.94
#2005-09-28| 518.43
#2005-09-29| 521.55
#2005-09-30| 512.30
#2005-10-03| 505.80
#2005-10-04| 489.63
#2005-10-05| 476.19
#2005-10-06| 469.14
#2005-10-07| 478.20
#2005-10-10| 471.19
#2005-10-11| 480.64
#2005-10-12| 474.68
#2005-10-13| 465.25
#2005-10-14| 468.88
#2005-10-17| 471.97
#2005-10-18| 451.26
#2005-10-19| 458.99
#2005-10-20| 440.10
#2005-10-21| 442.60
#2005-10-24| 455.36
#2005-10-25| 461.10
#2005-10-26| 455.15
#2005-10-27| 447.42
#2005-10-28| 455.46
#2005-10-31| 456.38
#2005-11-01| 459.32
#2005-11-02| 466.75
#2005-11-03| 476.12
#2005-11-04| 467.69
#2005-11-07| 461.60
#2005-11-08| 465.70
#2005-11-09| 463.31
#2005-11-10| 454.19
#2005-11-11| 455.63
#2005-11-14| 456.47
#2005-11-15| 454.80
#2005-11-16| 462.13
#2005-11-17| 462.08
#2005-11-18| 466.66
#2005-11-21| 475.68
#2005-11-22| 478.27
#2005-11-23| 478.21
#2005-11-24| .
#2005-11-25| 479.01
#2005-11-28| 466.78
#2005-11-29| 464.92
#2005-11-30| 462.77
#2005-12-01| 474.74
#2005-12-02| 473.48
#2005-12-05| 477.30
#2005-12-06| 479.57
#2005-12-07| 474.72
#2005-12-08| 478.22
#2005-12-09| 471.35
#2005-12-12| 472.92
#2005-12-13| 469.67
#2005-12-14| 474.99
#2005-12-15| 472.75
#2005-12-16| 461.40
#2005-12-19| 459.41
#2005-12-20| 461.20
#2005-12-21| 460.29
#2005-12-22| 458.31
#2005-12-23| 457.99
#2005-12-26| .
#2005-12-27| 447.57
#2005-12-28| 452.07
#2005-12-29| 450.82
#2005-12-30| 451.60
#2006-01-02| .
#2006-01-03| 470.45
#2006-01-04| 470.25
#2006-01-05| 466.97
#2006-01-06| 476.05
#2006-01-09| 475.74
#2006-01-10| 478.90
#2006-01-11| 482.14
#2006-01-12| 478.97
#2006-01-13| 486.87
#2006-01-16| .
#2006-01-17| 496.10
#2006-01-18| 489.21
#2006-01-19| 495.57
#2006-01-20| 490.54
#2006-01-23| 495.84
#2006-01-24| 493.80
#2006-01-25| 487.44
#2006-01-26| 485.05
#2006-01-27| 493.72
#2006-01-30| 503.89
#2006-01-31| 499.23
#2006-02-01| 493.65
#2006-02-02| 492.05
#2006-02-03| 485.23
#2006-02-06| 490.95
#2006-02-07| 478.21
#2006-02-08| 478.58
#2006-02-09| 473.13
#2006-02-10| 469.72
#2006-02-13| 470.99
#2006-02-14| 469.20
#2006-02-15| 470.38
#2006-02-16| 475.55
#2006-02-17| 480.26
#2006-02-20| .
#2006-02-21| 484.33
#2006-02-22| 479.70
#2006-02-23| 477.05
#2006-02-24| 482.49
#2006-02-27| 477.94
#2006-02-28| 473.00
#2006-03-01| 480.45
#2006-03-02| 483.59
#2006-03-03| 483.71
#2006-03-06| 474.08
#2006-03-07| 471.10
#2006-03-08| 470.44
#2006-03-09| 464.85
#2006-03-10| 465.61
#2006-03-13| 471.38
#2006-03-14| 480.37
#2006-03-15| 483.00
#2006-03-16| 489.58
#2006-03-17| 484.34
#2006-03-20| 480.06
#2006-03-21| 479.63
#2006-03-22| 482.26
#2006-03-23| 484.52
#2006-03-24| 486.59
#2006-03-27| 489.91
#2006-03-28| 488.35
#2006-03-29| 492.14
#2006-03-30| 490.86
#2006-03-31| 486.98
#2006-04-03| 490.11
#2006-04-04| 495.82
#2006-04-05| 500.89
#2006-04-06| 501.09
#2006-04-07| 494.30
#2006-04-10| 500.32
#2006-04-11| 500.92
#2006-04-12| 496.96
#2006-04-13| 497.58
#2006-04-14| .
#2006-04-17| 503.09
#2006-04-18| 516.19
#2006-04-19| 520.18
#2006-04-20| 515.63
#2006-04-21| 526.66
#2006-04-24| 519.21
#2006-04-25| 513.83
#2006-04-26| 507.65
#2006-04-27| 502.04
#2006-04-28| 507.98
#2006-05-01| 511.41
#2006-05-02| 522.00
#2006-05-03| 514.01
#2006-05-04| 510.74
#2006-05-05| 515.27
#2006-05-08| 513.36
#2006-05-09| 516.08
#2006-05-10| 517.88
#2006-05-11| 514.31
#2006-05-12| 503.50
#2006-05-15| 498.16
#2006-05-16| 500.44
#2006-05-17| 487.21
#2006-05-18| 484.38
#2006-05-19| 487.27
#2006-05-22| 487.32
#2006-05-23| 485.91
#2006-05-24| 481.67
#2006-05-25| 494.32
#2006-05-26| 496.15
#2006-05-29| .
#2006-05-30| 484.98
#2006-05-31| 492.58
#2006-06-01| 494.95
#2006-06-02| 500.35
#2006-06-05| 487.41
#2006-06-06| 487.69
#2006-06-07| 474.56
#2006-06-08| 480.00
#2006-06-09| 474.71
#2006-06-12| 470.61
#2006-06-13| 458.78
#2006-06-14| 468.52
#2006-06-15| 481.20
#2006-06-16| 477.67
#2006-06-19| 465.72
#2006-06-20| 465.18
#2006-06-21| 471.68
#2006-06-22| 473.28
#2006-06-23| 475.41
#2006-06-26| 481.54
#2006-06-27| 487.76
#2006-06-28| 499.24
#2006-06-29| 509.90
#2006-06-30| 503.95
#2006-07-03| 510.41
#2006-07-04| .
#2006-07-05| 515.73
#2006-07-06| 520.47
#2006-07-07| 516.38
#2006-07-10| 518.61
#2006-07-11| 526.19
#2006-07-12| 524.90
#2006-07-13| 524.50
#2006-07-14| 531.77
#2006-07-17| 521.10
#2006-07-18| 525.86
#2006-07-19| 527.60
#2006-07-20| 522.28
#2006-07-21| 517.80
#2006-07-24| 531.39
#2006-07-25| 536.78
#2006-07-26| 543.40
#2006-07-27| 542.32
#2006-07-28| 541.63
#2006-07-31| 545.86
#2006-08-01| 548.80
#2006-08-02| 549.47
#2006-08-03| 547.18
#2006-08-04| 548.81
#2006-08-07| 552.77
#2006-08-08| 554.10
#2006-08-09| 556.80
#2006-08-10| 556.47
#2006-08-11| 559.05
#2006-08-14| 552.59
#2006-08-15| 550.32
#2006-08-16| 543.02
#2006-08-17| 545.47
#2006-08-18| 552.64
#2006-08-21| 556.90
#2006-08-22| 558.84
#2006-08-23| 552.81
#2006-08-24| 560.02
#2006-08-25| 559.42
#2006-08-28| 555.38
#2006-08-29| 549.59
#2006-08-30| 541.05
#2006-08-31| 536.30
#2006-09-01| 540.57
#2006-09-04| .
#2006-09-05| 544.48
#2006-09-06| 532.15
#2006-09-07| 534.53
#2006-09-08| 526.26
#2006-09-11| 510.97
#2006-09-12| 507.95
#2006-09-13| 514.38
#2006-09-14| 509.23
#2006-09-15| 508.00
#2006-09-18| 519.60
#2006-09-19| 512.48
#2006-09-20| 502.12
#2006-09-21| 508.72
#2006-09-22| 508.77
#2006-09-25| 508.99
#2006-09-26| 520.09
#2006-09-27| 525.95
#2006-09-28| 527.88
#2006-09-29| 527.69
#2006-10-02| 524.88
#2006-10-03| 510.20
#2006-10-04| 518.78
#2006-10-05| 524.24
#2006-10-06| 525.45
#2006-10-09| 519.34
#2006-10-10| 525.43
#2006-10-11| 520.15
#2006-10-12| 528.93
#2006-10-13| 535.28
#2006-10-16| 545.56
#2006-10-17| 542.85
#2006-10-18| 540.34
#2006-10-19| 546.36
#2006-10-20| 544.73
#2006-10-23| 546.87
#2006-10-24| 549.94
#2006-10-25| 558.14
#2006-10-26| 559.40
#2006-10-27| 557.84
#2006-10-30| 550.29
#2006-10-31| 555.59
#2006-11-01| 552.74
#2006-11-02| 554.72
#2006-11-03| 563.66
#2006-11-06| 569.28
#2006-11-07| 565.41
#2006-11-08| 575.81
#2006-11-09| 581.95
#2006-11-10| 579.18
#2006-11-13| 580.91
#2006-11-14| 581.71
#2006-11-15| 584.30
#2006-11-16| 568.72
#2006-11-17| 572.90
#2006-11-20| 570.21
#2006-11-21| 579.00
#2006-11-22| 575.64
#2006-11-23| .
#2006-11-24| 571.83
#2006-11-27| 572.20
#2006-11-28| 583.52
#2006-11-29| 597.31
#2006-11-30| 604.18
#2006-12-01| 607.68
#2006-12-04| 610.79
#2006-12-05| 613.78
#2006-12-06| 606.40
#2006-12-07| 603.62
#2006-12-08| 603.49
#2006-12-11| 603.94
#2006-12-12| 608.05
#2006-12-13| 615.03
#2006-12-14| 627.58
#2006-12-15| 618.76
#2006-12-18| 604.97
#2006-12-19| 615.34
#2006-12-20| 608.70
#2006-12-21| 606.11
#2006-12-22| 601.40
#2006-12-25| .
#2006-12-26| 605.79
#2006-12-27| 612.79
#2006-12-28| 615.73
#2006-12-29| 609.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 587.16
#2007-01-04| 576.00
#2007-01-05| 581.11
#2007-01-08| 581.44
#2007-01-09| 574.76
#2007-01-10| 564.65
#2007-01-11| 559.61
#2007-01-12| 573.97
#2007-01-15| .
#2007-01-16| 566.20
#2007-01-17| 573.35
#2007-01-18| 569.70
#2007-01-19| 581.95
#2007-01-22| 576.68
#2007-01-23| 589.37
#2007-01-24| 592.58
#2007-01-25| 581.31
#2007-01-26| 582.89
#2007-01-29| 580.48
#2007-01-30| 590.71
#2007-01-31| 590.48
#2007-02-01| 599.23
#2007-02-02| 600.35
#2007-02-05| 600.24
#2007-02-06| 597.79
#2007-02-07| 593.72
#2007-02-08| 600.73
#2007-02-09| 598.77
#2007-02-12| 592.27
#2007-02-13| 599.46
#2007-02-14| 600.12
#2007-02-15| 595.75
#2007-02-16| 594.64
#2007-02-19| .
#2007-02-20| 590.47
#2007-02-21| 591.26
#2007-02-22| 594.80
#2007-02-23| 596.79
#2007-02-26| 599.34
#2007-02-27| 572.82
#2007-02-28| 572.68
#2007-03-01| 568.79
#2007-03-02| 560.62
#2007-03-05| 559.12
#2007-03-06| 568.45
#2007-03-07| 574.95
#2007-03-08| 577.03
#2007-03-09| 574.20
#2007-03-12| 572.48
#2007-03-13| 564.71
#2007-03-14| 572.99
#2007-03-15| 570.89
#2007-03-16| 563.69
#2007-03-19| 573.18
#2007-03-20| 580.12
#2007-03-21| 589.79
#2007-03-22| 600.68
#2007-03-23| 605.75
#2007-03-26| 609.96
#2007-03-27| 610.55
#2007-03-28| 609.35
#2007-03-29| 613.83
#2007-03-30| 606.22
#2007-04-02| 611.54
#2007-04-03| 614.93
#2007-04-04| 616.93
#2007-04-05| 618.06
#2007-04-06| .
#2007-04-09| 615.87
#2007-04-10| 623.63
#2007-04-11| 618.88
#2007-04-12| 625.27
#2007-04-13| 625.08
#2007-04-16| 630.22
#2007-04-17| 630.33
#2007-04-18| 628.56
#2007-04-19| 622.54
#2007-04-20| 638.80
#2007-04-23| 633.75
#2007-04-24| 628.77
#2007-04-25| 639.86
#2007-04-26| 641.93
#2007-04-27| 639.79
#2007-04-30| 633.43
#2007-05-01| 635.41
#2007-05-02| 637.46
#2007-05-03| 644.47
#2007-05-04| 643.85
#2007-05-07| 645.69
#2007-05-08| 649.26
#2007-05-09| 649.17
#2007-05-10| 636.29
#2007-05-11| 650.35
#2007-05-14| 653.03
#2007-05-15| 652.91
#2007-05-16| 656.55
#2007-05-17| 662.22
#2007-05-18| 674.04
#2007-05-21| 677.60
#2007-05-22| 672.33
#2007-05-23| 673.69
#2007-05-24| 665.29
#2007-05-25| 675.60
#2007-05-28| .
#2007-05-29| 669.13
#2007-05-30| 681.77
#2007-05-31| 676.83
#2007-06-01| 685.87
#2007-06-04| 688.70
#2007-06-05| 687.48
#2007-06-06| 680.90
#2007-06-07| 668.62
#2007-06-08| 673.43
#2007-06-11| 676.88
#2007-06-12| 668.83
#2007-06-13| 678.07
#2007-06-14| 689.52
#2007-06-15| 699.29
#2007-06-18| 701.36
#2007-06-19| 697.41
#2007-06-20| 674.82
#2007-06-21| 688.22
#2007-06-22| 675.78
#2007-06-25| 676.29
#2007-06-26| 669.07
#2007-06-27| 680.16
#2007-06-28| 680.82
#2007-06-29| 685.14
#2007-07-02| 693.91
#2007-07-03| 700.35
#2007-07-04| .
#2007-07-05| 699.97
#2007-07-06| 708.83
#2007-07-09| 720.71
#2007-07-10| 716.08
#2007-07-11| 724.00
#2007-07-12| 743.75
#2007-07-13| 750.21
#2007-07-16| 740.29
#2007-07-17| 733.69
#2007-07-18| 749.44
#2007-07-19| 754.31
#2007-07-20| 748.53
#2007-07-23| 755.78
#2007-07-24| 732.53
#2007-07-25| 747.31
#2007-07-26| 714.53
#2007-07-27| 694.78
#2007-07-30| 702.12
#2007-07-31| 694.17
#2007-08-01| 696.30
#2007-08-02| 688.89
#2007-08-03| 664.15
#2007-08-06| 673.76
#2007-08-07| 689.19
#2007-08-08| 702.29
#2007-08-09| 673.06
#2007-08-10| 683.27
#2007-08-13| 676.89
#2007-08-14| 676.24
#2007-08-15| 663.58
#2007-08-16| 659.85
#2007-08-17| 685.93
#2007-08-20| 688.81
#2007-08-21| 678.33
#2007-08-22| 683.78
#2007-08-23| 684.90
#2007-08-24| 700.51
#2007-08-27| 697.17
#2007-08-28| 678.14
#2007-08-29| 698.80
#2007-08-30| 699.50
#2007-08-31| 703.80
#2007-09-03| .
#2007-09-04| 715.65
#2007-09-05| 713.31
#2007-09-06| 718.22
#2007-09-07| 705.30
#2007-09-10| 698.38
#2007-09-11| 712.86
#2007-09-12| 719.84
#2007-09-13| 726.81
#2007-09-14| 728.73
#2007-09-17| 731.57
#2007-09-18| 752.86
#2007-09-19| 757.20
#2007-09-20| 757.25
#2007-09-21| 760.52
#2007-09-24| 757.13
#2007-09-25| 750.72
#2007-09-26| 754.36
#2007-09-27| 759.29
#2007-09-28| 757.02
#2007-10-01| 765.32
#2007-10-02| 751.10
#2007-10-03| 742.93
#2007-10-04| 742.20
#2007-10-05| 746.15
#2007-10-08| 741.61
#2007-10-09| 755.14
#2007-10-10| 757.55
#2007-10-11| 751.51
#2007-10-12| 756.81
#2007-10-15| 766.47
#2007-10-16| 770.21
#2007-10-17| 768.80
#2007-10-18| 770.25
#2007-10-19| 745.83
#2007-10-22| 735.83
#2007-10-23| 738.87
#2007-10-24| 743.48
#2007-10-25| 746.04
#2007-10-26| 752.36
#2007-10-29| 761.03
#2007-10-30| 739.47
#2007-10-31| 750.60
#2007-11-01| 726.64
#2007-11-02| 726.23
#2007-11-05| 723.17
#2007-11-06| 744.14
#2007-11-07| 720.36
#2007-11-08| 735.87
#2007-11-09| 718.11
#2007-11-12| 696.45
#2007-11-13| 711.70
#2007-11-14| 707.36
#2007-11-15| 691.98
#2007-11-16| 701.64
#2007-11-19| 692.40
#2007-11-20| 718.92
#2007-11-21| 708.17
#2007-11-22| .
#2007-11-23| 717.79
#2007-11-26| 695.37
#2007-11-27| 697.61
#2007-11-28| 711.32
#2007-11-29| 717.59
#2007-11-30| 724.66
#2007-12-03| 725.21
#2007-12-04| 718.79
#2007-12-05| 734.12
#2007-12-06| 749.59
#2007-12-07| 749.44
#2007-12-10| 753.32
#2007-12-11| 738.94
#2007-12-12| 754.34
#2007-12-13| 762.49
#2007-12-14| 751.07
#2007-12-17| 738.83
#2007-12-18| 752.43
#2007-12-19| 753.50
#2007-12-20| 760.26
#2007-12-21| 775.06
#2007-12-24| 779.03
#2007-12-25| .
#2007-12-26| 788.32
#2007-12-27| 779.80
#2007-12-28| 788.84
#2007-12-31| 777.86
#2008-01-01| .
#2008-01-02| 776.71
#2008-01-03| 780.28
#2008-01-04| 763.92
#2008-01-07| 755.70
#2008-01-08| 745.06
#2008-01-09| 756.69
#2008-01-10| 754.86
#2008-01-11| 744.01
#2008-01-14| 748.11
#2008-01-15| 728.80
#2008-01-16| 707.18
#2008-01-17| 681.49
#2008-01-18| 687.92
#2008-01-21| .
#2008-01-22| 669.29
#2008-01-23| 674.42
#2008-01-24| 697.08
#2008-01-25| 683.22
#2008-01-28| 694.31
#2008-01-29| 697.66
#2008-01-30| 700.14
#2008-01-31| 704.02
#2008-02-01| 702.54
#2008-02-04| 698.17
#2008-02-05| 671.57
#2008-02-06| 659.56
#2008-02-07| 667.97
#2008-02-08| 671.64
#2008-02-11| 683.21
#2008-02-12| 688.59
#2008-02-13| 700.42
#2008-02-14| 702.50
#2008-02-15| 703.22
#2008-02-18| .
#2008-02-19| 717.04
#2008-02-20| 726.24
#2008-02-21| 714.21
#2008-02-22| 718.45
#2008-02-25| 734.49
#2008-02-26| 743.63
#2008-02-27| 740.79
#2008-02-28| 743.77
#2008-02-29| 723.86
#2008-03-03| 730.02
#2008-03-04| 720.97
#2008-03-05| 729.91
#2008-03-06| 710.64
#2008-03-07| 693.71
#2008-03-10| 691.46
#2008-03-11| 722.63
#2008-03-12| 714.76
#2008-03-13| 720.37
#2008-03-14| 709.81
#2008-03-17| 701.51
#2008-03-18| 722.43
#2008-03-19| 685.94
#2008-03-20| 693.38
#2008-03-21| .
#2008-03-24| 700.29
#2008-03-25| 696.62
#2008-03-26| 705.90
#2008-03-27| 702.63
#2008-03-28| 697.86
#2008-03-31| 696.75
#2008-04-01| 714.05
#2008-04-02| 724.76
#2008-04-03| 723.31
#2008-04-04| 728.12
#2008-04-07| 729.51
#2008-04-08| 735.35
#2008-04-09| 736.67
#2008-04-10| 733.67
#2008-04-11| 725.54
#2008-04-14| 736.56
#2008-04-15| 745.33
#2008-04-16| 761.56
#2008-04-17| 764.03
#2008-04-18| 771.32
#2008-04-21| 774.42
#2008-04-22| 778.38
#2008-04-23| 776.16
#2008-04-24| 761.36
#2008-04-25| 762.46
#2008-04-28| 762.36
#2008-04-29| 763.78
#2008-04-30| 773.10
#2008-05-01| 755.59
#2008-05-02| 758.86
#2008-05-05| 760.28
#2008-05-06| 770.35
#2008-05-07| 758.99
#2008-05-08| 771.08
#2008-05-09| 766.20
#2008-05-12| 767.97
#2008-05-13| 772.14
#2008-05-14| 771.85
#2008-05-15| 783.81
#2008-05-16| 800.11
#2008-05-19| 812.26
#2008-05-20| 816.68
#2008-05-21| 811.26
#2008-05-22| 801.82
#2008-05-23| 788.93
#2008-05-26| .
#2008-05-27| 781.49
#2008-05-28| 788.21
#2008-05-29| 776.61
#2008-05-30| 778.19
#2008-06-02| 775.35
#2008-06-03| 760.49
#2008-06-04| 751.39
#2008-06-05| 783.04
#2008-06-06| 767.87
#2008-06-09| 787.10
#2008-06-10| 772.91
#2008-06-11| 779.80
#2008-06-12| 767.34
#2008-06-13| 778.68
#2008-06-16| 778.20
#2008-06-17| 785.98
#2008-06-18| 779.74
#2008-06-19| 761.44
#2008-06-20| 754.70
#2008-06-23| 778.60
#2008-06-24| 772.45
#2008-06-25| 775.45
#2008-06-26| 763.65
#2008-06-27| 765.41
#2008-06-30| 778.88
#2008-07-01| 780.99
#2008-07-02| 765.72
#2008-07-03| 772.81
#2008-07-04| .
#2008-07-07| 758.98
#2008-07-08| 749.83
#2008-07-09| 735.18
#2008-07-10| 751.20
#2008-07-11| 738.38
#2008-07-14| 738.71
#2008-07-15| 709.48
#2008-07-16| 694.37
#2008-07-17| 688.64
#2008-07-18| 696.62
#2008-07-21| 709.70
#2008-07-22| 702.64
#2008-07-23| 682.92
#2008-07-24| 680.24
#2008-07-25| 686.54
#2008-07-28| 682.18
#2008-07-29| 681.36
#2008-07-30| 716.64
#2008-07-31| 691.17
#2008-08-01| 685.87
#2008-08-04| 662.56
#2008-08-05| 671.15
#2008-08-06| 679.13
#2008-08-07| 670.20
#2008-08-08| 677.83
#2008-08-11| 675.63
#2008-08-12| 667.95
#2008-08-13| 684.58
#2008-08-14| 676.34
#2008-08-15| 667.07
#2008-08-18| 661.41
#2008-08-19| 675.08
#2008-08-20| 686.69
#2008-08-21| 704.48
#2008-08-22| 699.42
#2008-08-25| 685.08
#2008-08-26| 692.45
#2008-08-27| 699.07
#2008-08-28| 702.33
#2008-08-29| 693.82
#2008-09-01| .
#2008-09-02| 669.02
#2008-09-03| 672.42
#2008-09-04| 653.94
#2008-09-05| 648.40
#2008-09-08| 653.32
#2008-09-09| 619.34
#2008-09-10| 640.76
#2008-09-11| 647.74
#2008-09-12| 663.26
#2008-09-15| 623.40
#2008-09-16| 647.16
#2008-09-17| 633.21
#2008-09-18| 653.87
#2008-09-19| 685.17
#2008-09-22| 678.96
#2008-09-23| 663.40
#2008-09-24| 665.88
#2008-09-25| 686.39
#2008-09-26| 682.08
#2008-09-29| 619.09
#2008-09-30| 653.13
#2008-10-01| 652.05
#2008-10-02| 632.76
#2008-10-03| 633.21
#2008-10-06| 622.71
#2008-10-07| 600.86
#2008-10-08| 605.68
#2008-10-09| 533.57
#2008-10-10| 488.21
#2008-10-13| 575.80
#2008-10-14| 569.71
#2008-10-15| 490.02
#2008-10-16| 535.02
#2008-10-17| 527.18
#2008-10-20| 582.09
#2008-10-21| 554.35
#2008-10-22| 502.54
#2008-10-23| 544.89
#2008-10-24| 527.26
#2008-10-27| 503.30
#2008-10-28| 568.69
#2008-10-29| 571.36
#2008-10-30| 583.76
#2008-10-31| 582.20
#2008-11-03| 579.10
#2008-11-04| 610.58
#2008-11-05| 582.59
#2008-11-06| 549.12
#2008-11-07| 579.97
#2008-11-10| 581.29
#2008-11-11| 568.11
#2008-11-12| 530.28
#2008-11-13| 585.93
#2008-11-14| 569.79
#2008-11-17| 561.56
#2008-11-18| 584.53
#2008-11-19| 559.13
#2008-11-20| 513.59
#2008-11-21| 569.00
#2008-11-24| 595.96
#2008-11-25| 599.08
#2008-11-26| 625.18
#2008-11-27| .
#2008-11-28| 616.54
#2008-12-01| 566.01
#2008-12-02| 590.56
#2008-12-03| 594.45
#2008-12-04| 570.02
#2008-12-05| 578.57
#2008-12-08| 605.18
#2008-12-09| 594.98
#2008-12-10| 613.15
#2008-12-11| 614.83
#2008-12-12| 613.77
#2008-12-15| 610.48
#2008-12-16| 631.62
#2008-12-17| 618.21
#2008-12-18| 587.54
#2008-12-19| 573.93
#2008-12-22| 568.36
#2008-12-23| 567.79
#2008-12-24| 570.57
#2008-12-25| .
#2008-12-26| 579.78
#2008-12-29| 588.24
#2008-12-30| 598.01
#2008-12-31| 605.76
#2009-01-01| .
#2009-01-02| 625.09
#2009-01-05| 626.98
#2009-01-06| 622.84
#2009-01-07| 602.34
#2009-01-08| 609.26
#2009-01-09| 595.54
#2009-01-12| 583.24
#2009-01-13| 593.63
#2009-01-14| 572.38
#2009-01-15| 581.15
#2009-01-16| 591.40
#2009-01-19| .
#2009-01-20| 570.27
#2009-01-21| 597.01
#2009-01-22| 587.16
#2009-01-23| 589.64
#2009-01-26| 595.67
#2009-01-27| 598.22
#2009-01-28| 604.73
#2009-01-29| 582.50
#2009-01-30| 579.18
#2009-02-02| 576.53
#2009-02-03| 586.91
#2009-02-04| 584.40
#2009-02-05| 599.07
#2009-02-06| 608.15
#2009-02-09| 605.01
#2009-02-10| 578.18
#2009-02-11| 571.13
#2009-02-12| 572.80
#2009-02-13| 569.89
#2009-02-16| .
#2009-02-17| 541.08
#2009-02-18| 542.64
#2009-02-19| 544.90
#2009-02-20| 533.66
#2009-02-23| 516.94
#2009-02-24| 538.19
#2009-02-25| 533.52
#2009-02-26| 528.71
#2009-02-27| 508.29
#2009-03-02| 483.16
#2009-03-03| 481.03
#2009-03-04| 494.31
#2009-03-05| 469.65
#2009-03-06| 481.72
#2009-03-09| 485.68
#2009-03-10| 509.38
#2009-03-11| 500.36
#2009-03-12| 511.62
#2009-03-13| 509.98
#2009-03-16| 509.33
#2009-03-17| 526.60
#2009-03-18| 529.68
#2009-03-19| 528.89
#2009-03-20| 511.55
#2009-03-23| 547.31
#2009-03-24| 539.75
#2009-03-25| 544.52
#2009-03-26| 551.44
#2009-03-27| 541.22
#2009-03-30| 527.11
#2009-03-31| 525.79
#2009-04-01| 534.77
#2009-04-02| 547.64
#2009-04-03| 550.61
#2009-04-06| 545.09
#2009-04-07| 533.08
#2009-04-08| 535.16
#2009-04-09| 542.67
#2009-04-10| .
#2009-04-13| 531.06
#2009-04-14| 525.85
#2009-04-15| 527.89
#2009-04-16| 523.97
#2009-04-17| 521.72
#2009-04-20| 505.49
#2009-04-21| 513.31
#2009-04-22| 503.23
#2009-04-23| 514.50
#2009-04-24| 524.27
#2009-04-27| 518.42
#2009-04-28| 523.14
#2009-04-29| 534.92
#2009-04-30| 522.36
#2009-05-01| 533.25
#2009-05-04| 537.47
#2009-05-05| 531.48
#2009-05-06| 544.05
#2009-05-07| 543.58
#2009-05-08| 562.32
#2009-05-11| 548.80
#2009-05-12| 558.73
#2009-05-13| 548.17
#2009-05-14| 547.94
#2009-05-15| 540.03
#2009-05-18| 550.86
#2009-05-19| 551.45
#2009-05-20| 547.33
#2009-05-21| 537.24
#2009-05-22| 538.65
#2009-05-25| .
#2009-05-26| 547.19
#2009-05-27| 536.99
#2009-05-28| 547.55
#2009-05-29| 551.12
#2009-06-01| 571.08
#2009-06-02| 574.52
#2009-06-03| 562.85
#2009-06-04| 571.66
#2009-06-05| 569.59
#2009-06-08| 570.97
#2009-06-09| 573.17
#2009-06-10| 577.12
#2009-06-11| 581.37
#2009-06-12| 579.48
#2009-06-15| 568.97
#2009-06-16| 561.21
#2009-06-17| 555.55
#2009-06-18| 555.38
#2009-06-19| 552.74
#2009-06-22| 532.34
#2009-06-23| 534.98
#2009-06-24| 533.44
#2009-06-25| 543.09
#2009-06-26| 537.24
#2009-06-29| 547.15
#2009-06-30| 542.66
#2009-07-01| 546.13
#2009-07-02| 528.99
#2009-07-03| .
#2009-07-06| 525.97
#2009-07-07| 514.77
#2009-07-08| 512.42
#2009-07-09| 513.59
#2009-07-10| 505.14
#2009-07-13| 511.76
#2009-07-14| 515.71
#2009-07-15| 531.52
#2009-07-16| 533.23
#2009-07-17| 533.93
#2009-07-20| 538.93
#2009-07-21| 547.93
#2009-07-22| 544.08
#2009-07-23| 557.68
#2009-07-24| 563.41
#2009-07-27| 566.92
#2009-07-28| 561.38
#2009-07-29| 553.29
#2009-07-30| 552.90
#2009-07-31| 555.93
#2009-08-03| 561.61
#2009-08-04| 560.56
#2009-08-05| 555.86
#2009-08-06| 552.32
#2009-08-07| 550.93
#2009-08-10| 549.46
#2009-08-11| 541.77
#2009-08-12| 548.50
#2009-08-13| 547.54
#2009-08-14| 543.89
#2009-08-17| 529.81
#2009-08-18| 531.21
#2009-08-19| 541.88
#2009-08-20| 545.71
#2009-08-21| 556.66
#2009-08-24| 566.58
#2009-08-25| 562.30
#2009-08-26| 567.51
#2009-08-27| 564.89
#2009-08-28| 560.69
#2009-08-31| 552.92
#2009-09-01| 544.80
#2009-09-02| 543.12
#2009-09-03| 544.07
#2009-09-04| 551.28
#2009-09-07| .
#2009-09-08| 563.49
#2009-09-09| 562.34
#2009-09-10| 566.73
#2009-09-11| 561.57
#2009-09-14| 563.56
#2009-09-15| 562.50
#2009-09-16| 569.85
#2009-09-17| 566.51
#2009-09-18| 568.00
#2009-09-21| 563.55
#2009-09-22| 567.33
#2009-09-23| 558.91
#2009-09-24| 555.16
#2009-09-25| 553.57
#2009-09-28| 561.55
#2009-09-29| 556.51
#2009-09-30| 553.12
#2009-10-01| 543.16
#2009-10-02| 539.88
#2009-10-05| 549.38
#2009-10-06| 558.59
#2009-10-07| 560.29
#2009-10-08| 567.17
#2009-10-09| 569.99
#2009-10-12| 576.88
#2009-10-13| 578.11
#2009-10-14| 588.80
#2009-10-15| 598.81
#2009-10-16| 599.89
#2009-10-19| 605.86
#2009-10-20| 601.12
#2009-10-21| 602.16
#2009-10-22| 608.12
#2009-10-23| 600.53
#2009-10-26| 594.09
#2009-10-27| 605.22
#2009-10-28| 594.85
#2009-10-29| 603.35
#2009-10-30| 586.81
#2009-11-02| 589.13
#2009-11-03| 589.06
#2009-11-04| 587.33
#2009-11-05| 595.96
#2009-11-06| 597.05
#2009-11-09| 602.24
#2009-11-10| 603.47
#2009-11-11| 604.37
#2009-11-12| 595.28
#2009-11-13| 600.03
#2009-11-16| 613.53
#2009-11-17| 616.44
#2009-11-18| 617.44
#2009-11-19| 608.60
#2009-11-20| 605.69
#2009-11-23| 616.04
#2009-11-24| 618.15
#2009-11-25| 622.60
#2009-11-26| .
#2009-11-27| 609.80
#2009-11-30| 610.26
#2009-12-01| 618.14
#2009-12-02| 615.26
#2009-12-03| 608.87
#2009-12-04| 603.96
#2009-12-07| 602.23
#2009-12-08| 593.17
#2009-12-09| 593.35
#2009-12-10| 593.58
#2009-12-11| 596.24
#2009-12-14| 581.50
#2009-12-15| 578.67
#2009-12-16| 577.01
#2009-12-17| 572.35
#2009-12-18| 572.25
#2009-12-21| 576.52
#2009-12-22| 577.30
#2009-12-23| 574.89
#2009-12-24| 578.45
#2009-12-25| .
#2009-12-28| 581.22
#2009-12-29| 578.48
#2009-12-30| 579.34
#2009-12-31| 575.15
#2010-01-01| .
#2010-01-04| 587.19
#2010-01-05| 589.86
#2010-01-06| 593.79
#2010-01-07| 592.25
#2010-01-08| 592.37
#2010-01-11| 598.85
#2010-01-12| 593.43
#2010-01-13| 591.45
#2010-01-14| 591.26
#2010-01-15| 587.55
#2010-01-18| .
#2010-01-19| 590.58
#2010-01-20| 580.72
#2010-01-21| 568.56
#2010-01-22| 559.17
#2010-01-25| 558.62
#2010-01-26| 557.16
#2010-01-27| 553.61
#2010-01-28| 547.57
#2010-01-29| 542.26
#2010-02-01| 555.84
#2010-02-02| 563.26
#2010-02-03| 558.17
#2010-02-04| 541.44
#2010-02-05| 541.18
#2010-02-08| 536.96
#2010-02-09| 545.45
#2010-02-10| 542.25
#2010-02-11| 547.54
#2010-02-12| 544.50
#2010-02-15| .
#2010-02-16| 558.36
#2010-02-17| 554.86
#2010-02-18| 557.48
#2010-02-19| 558.08
#2010-02-22| 552.96
#2010-02-23| 546.86
#2010-02-24| 551.21
#2010-02-25| 548.51
#2010-02-26| 547.94
#2010-03-01| 552.69
#2010-03-02| 555.44
#2010-03-03| 554.48
#2010-03-04| 554.19
#2010-03-05| 564.04
#2010-03-08| 565.19
#2010-03-09| 565.88
#2010-03-10| 568.77
#2010-03-11| 568.62
#2010-03-12| 566.68
#2010-03-15| 563.60
#2010-03-16| 567.17
#2010-03-17| 574.08
#2010-03-18| 573.56
#2010-03-19| 571.65
#2010-03-22| 569.79
#2010-03-23| 570.96
#2010-03-24| 567.01
#2010-03-25| 563.78
#2010-03-26| 565.00
#2010-03-29| 571.30
#2010-03-30| 570.72
#2010-03-31| 571.77
#2010-04-01| 578.35
#2010-04-02| .
#2010-04-05| 585.29
#2010-04-06| 584.58
#2010-04-07| 579.66
#2010-04-08| 584.31
#2010-04-09| 594.35
#2010-04-12| 597.11
#2010-04-13| 595.95
#2010-04-14| 598.77
#2010-04-15| 599.09
#2010-04-16| 593.51
#2010-04-19| 596.74
#2010-04-20| 603.73
#2010-04-21| 602.67
#2010-04-22| 599.12
#2010-04-23| 607.52
#2010-04-26| 607.75
#2010-04-27| 595.88
#2010-04-28| 602.64
#2010-04-29| 604.48
#2010-04-30| 598.39
#2010-05-03| 602.42
#2010-05-04| 588.90
#2010-05-05| 583.87
#2010-05-06| 563.31
#2010-05-07| 560.90
#2010-05-10| 578.14
#2010-05-11| 575.83
#2010-05-12| 580.05
#2010-05-13| 575.69
#2010-05-14| 565.87
#2010-05-17| 564.28
#2010-05-18| 559.83
#2010-05-19| 556.79
#2010-05-20| 535.48
#2010-05-21| 541.04
#2010-05-24| 533.35
#2010-05-25| 528.92
#2010-05-26| 524.21
#2010-05-27| 545.29
#2010-05-28| 538.48
#2010-05-31| .
#2010-06-01| 525.97
#2010-06-02| 540.84
#2010-06-03| 543.84
#2010-06-04| 525.10
#2010-06-07| 523.72
#2010-06-08| 533.94
#2010-06-09| 527.40
#2010-06-10| 548.43
#2010-06-11| 548.61
#2010-06-14| 545.91
#2010-06-15| 556.49
#2010-06-16| 555.94
#2010-06-17| 558.05
#2010-06-18| 562.58
#2010-06-21| 562.99
#2010-06-22| 550.90
#2010-06-23| 542.56
#2010-06-24| 532.82
#2010-06-25| 526.04
#2010-06-28| 521.24
#2010-06-29| 509.32
#2010-06-30| 505.92
#2010-07-01| 502.36
#2010-07-02| 501.73
#2010-07-05| .
#2010-07-06| 507.33
#2010-07-07| 519.63
#2010-07-08| 524.13
#2010-07-09| 527.39
#2010-07-12| 528.00
#2010-07-13| 535.15
#2010-07-14| 532.95
#2010-07-15| 533.00
#2010-07-16| 521.42
#2010-07-19| 524.73
#2010-07-20| 531.35
#2010-07-21| 524.26
#2010-07-22| 534.80
#2010-07-23| 538.06
#2010-07-26| 544.60
#2010-07-27| 547.90
#2010-07-28| 548.50
#2010-07-29| 547.73
#2010-07-30| 545.83
#2010-08-02| 564.06
#2010-08-03| 569.30
#2010-08-04| 570.44
#2010-08-05| 571.06
#2010-08-06| 565.16
#2010-08-09| 569.25
#2010-08-10| 565.30
#2010-08-11| 552.46
#2010-08-12| 551.11
#2010-08-13| 549.73
#2010-08-16| 550.09
#2010-08-17| 557.35
#2010-08-18| 551.86
#2010-08-19| 543.85
#2010-08-20| 538.75
#2010-08-23| 541.55
#2010-08-24| 535.37
#2010-08-25| 535.58
#2010-08-26| 530.19
#2010-08-27| 541.98
#2010-08-30| 534.36
#2010-08-31| 534.88
#2010-09-01| 552.67
#2010-09-02| 555.99
#2010-09-03| 559.49
#2010-09-06| .
#2010-09-07| 551.29
#2010-09-08| 553.73
#2010-09-09| 555.91
#2010-09-10| 560.06
#2010-09-13| 560.90
#2010-09-14| 561.33
#2010-09-15| 561.10
#2010-09-16| 560.45
#2010-09-17| 557.85
#2010-09-20| 567.54
#2010-09-21| 566.52
#2010-09-22| 564.37
#2010-09-23| 559.95
#2010-09-24| 568.56
#2010-09-27| 568.01
#2010-09-28| 572.83
#2010-09-29| 572.14
#2010-09-30| 573.02
#2010-10-01| 579.89
#2010-10-04| 575.34
#2010-10-05| 587.88
#2010-10-06| 593.83
#2010-10-07| 592.68
#2010-10-08| 596.68
#2010-10-11| 597.42
#2010-10-12| 598.03
#2010-10-13| 600.56
#2010-10-14| 602.13
#2010-10-15| 602.20
#2010-10-18| 609.86
#2010-10-19| 598.07
#2010-10-20| 607.16
#2010-10-21| 608.88
#2010-10-22| 610.36
#2010-10-25| 609.91
#2010-10-26| 611.78
#2010-10-27| 604.62
#2010-10-28| 607.06
#2010-10-29| 604.79
#2010-11-01| 604.50
#2010-11-02| 609.77
#2010-11-03| 611.47
#2010-11-04| 626.79
#2010-11-05| 630.55
#2010-11-08| 632.84
#2010-11-09| 632.22
#2010-11-10| 640.18
#2010-11-11| 645.16
#2010-11-12| 638.18
#2010-11-15| 634.19
#2010-11-16| 620.73
#2010-11-17| 620.85
#2010-11-18| 632.37
#2010-11-19| 634.11
#2010-11-22| 630.72
#2010-11-23| 619.32
#2010-11-24| 628.20
#2010-11-25| .
#2010-11-26| 622.16
#2010-11-29| 622.60
#2010-11-30| 620.92
#2010-12-01| 637.32
#2010-12-02| 644.26
#2010-12-03| 643.97
#2010-12-06| 644.70
#2010-12-07| 648.83
#2010-12-08| 650.34
#2010-12-09| 651.80
#2010-12-10| 653.75
#2010-12-13| 658.15
#2010-12-14| 657.42
#2010-12-15| 653.99
#2010-12-16| 659.23
#2010-12-17| 657.64
#2010-12-20| 660.03
#2010-12-21| 664.78
#2010-12-22| 667.41
#2010-12-23| 670.64
#2010-12-24| .
#2010-12-27| 668.66
#2010-12-28| 673.27
#2010-12-29| 674.62
#2010-12-30| 674.90
#2010-12-31| 673.37
#2011-01-03| 682.62
#2011-01-04| 682.94
#2011-01-05| 681.79
#2011-01-06| 681.77
#2011-01-07| 685.06
#2011-01-10| 681.39
#2011-01-11| 689.95
#2011-01-12| 696.43
#2011-01-13| 696.05
#2011-01-14| 703.82
#2011-01-17| .
#2011-01-18| 709.39
#2011-01-19| 705.06
#2011-01-20| 700.91
#2011-01-21| 709.36
#2011-01-24| 708.79
#2011-01-25| 708.64
#2011-01-26| 718.94
#2011-01-27| 718.62
#2011-01-28| 714.01
#2011-01-31| 727.68
#2011-02-01| 747.27
#2011-02-02| 744.79
#2011-02-03| 746.39
#2011-02-04| 744.38
#2011-02-07| 749.99
#2011-02-08| 746.65
#2011-02-09| 739.16
#2011-02-10| 743.09
#2011-02-11| 742.48
#2011-02-14| 759.98
#2011-02-15| 748.06
#2011-02-16| 755.90
#2011-02-17| 759.84
#2011-02-18| 767.31
#2011-02-21| .
#2011-02-22| 772.44
#2011-02-23| 788.86
#2011-02-24| 780.15
#2011-02-25| 778.00
#2011-02-28| 784.17
#2011-03-01| 778.95
#2011-03-02| 782.11
#2011-03-03| 790.32
#2011-03-04| 785.42
#2011-03-07| 781.03
#2011-03-08| 779.50
#2011-03-09| 774.24
#2011-03-10| 747.82
#2011-03-11| 756.13
#2011-03-14| 757.97
#2011-03-15| 752.07
#2011-03-16| 736.75
#2011-03-17| 756.24
#2011-03-18| 753.78
#2011-03-21| 773.33
#2011-03-22| 771.17
#2011-03-23| 772.67
#2011-03-24| 775.20
#2011-03-25| 784.41
#2011-03-28| 780.50
#2011-03-29| 781.95
#2011-03-30| 792.35
#2011-03-31| 789.22
#2011-04-01| 793.91
#2011-04-04| 794.01
#2011-04-05| 800.27
#2011-04-06| 797.21
#2011-04-07| 800.42
#2011-04-08| 803.31
#2011-04-11| 793.28
#2011-04-12| 771.11
#2011-04-13| 770.91
#2011-04-14| 775.75
#2011-04-15| 783.54
#2011-04-18| 771.59
#2011-04-19| 778.03
#2011-04-20| 796.16
#2011-04-21| 801.62
#2011-04-22| .
#2011-04-25| 798.13
#2011-04-26| 807.62
#2011-04-27| 808.86
#2011-04-28| 803.74
#2011-04-29| 811.63
#2011-05-02| 801.19
#2011-05-03| 785.05
#2011-05-04| 775.50
#2011-05-05| 756.39
#2011-05-06| 758.79
#2011-05-09| 767.36
#2011-05-10| 769.81
#2011-05-11| 751.68
#2011-05-12| 750.91
#2011-05-13| 748.94
#2011-05-16| 743.59
#2011-05-17| 743.39
#2011-05-18| 757.92
#2011-05-19| 763.73
#2011-05-20| 756.88
#2011-05-23| 747.31
#2011-05-24| 754.41
#2011-05-25| 760.58
#2011-05-26| 763.91
#2011-05-27| 765.19
#2011-05-30| .
#2011-05-31| 774.00
#2011-06-01| 759.09
#2011-06-02| 752.84
#2011-06-03| 751.80
#2011-06-06| 741.04
#2011-06-07| 739.62
#2011-06-08| 744.48
#2011-06-09| 751.18
#2011-06-10| 738.60
#2011-06-13| 732.66
#2011-06-14| 745.24
#2011-06-15| 729.11
#2011-06-16| 735.16
#2011-06-17| 733.38
#2011-06-20| 738.77
#2011-06-21| 749.91
#2011-06-22| 745.10
#2011-06-23| 733.33
#2011-06-24| 718.82
#2011-06-27| 726.29
#2011-06-28| 741.67
#2011-06-29| 748.37
#2011-06-30| 759.84
#2011-07-01| 767.58
#2011-07-04| .
#2011-07-05| 768.41
#2011-07-06| 766.80
#2011-07-07| 775.11
#2011-07-08| 772.06
#2011-07-11| 763.02
#2011-07-12| 761.99
#2011-07-13| 766.02
#2011-07-14| 764.58
#2011-07-15| 773.98
#2011-07-18| 770.56
#2011-07-19| 778.41
#2011-07-20| 775.60
#2011-07-21| 791.08
#2011-07-22| 790.90
#2011-07-25| 785.65
#2011-07-26| 782.32
#2011-07-27| 770.77
#2011-07-28| 759.82
#2011-07-29| 748.60
#2011-08-01| 750.34
#2011-08-02| 733.34
#2011-08-03| 729.48
#2011-08-04| 689.97
#2011-08-05| 696.79
#2011-08-08| 646.06
#2011-08-09| 666.43
#2011-08-10| 641.27
#2011-08-11| 671.67
#2011-08-12| 678.26
#2011-08-15| 700.04
#2011-08-16| 692.20
#2011-08-17| 696.41
#2011-08-18| 664.14
#2011-08-19| 657.19
#2011-08-22| 657.63
#2011-08-23| 687.23
#2011-08-24| 688.25
#2011-08-25| 673.28
#2011-08-26| 681.31
#2011-08-29| 697.26
#2011-08-30| 695.64
#2011-08-31| 698.95
#2011-09-01| 695.48
#2011-09-02| 680.73
#2011-09-05| .
#2011-09-06| 672.03
#2011-09-07| 696.03
#2011-09-08| 688.36
#2011-09-09| 669.15
#2011-09-12| 674.34
#2011-09-13| 674.69
#2011-09-14| 683.99
#2011-09-15| 697.20
#2011-09-16| 700.43
#2011-09-19| 692.71
#2011-09-20| 692.12
#2011-09-21| 669.98
#2011-09-22| 641.68
#2011-09-23| 641.28
#2011-09-26| 660.01
#2011-09-27| 670.61
#2011-09-28| 659.67
#2011-09-29| 675.08
#2011-09-30| 662.03
#2011-10-03| 644.40
#2011-10-04| 659.72
#2011-10-05| 676.43
#2011-10-06| 678.35
#2011-10-07| 674.31
#2011-10-10| 701.37
#2011-10-11| 699.97
#2011-10-12| 706.05
#2011-10-13| 701.55
#2011-10-14| 720.43
#2011-10-17| 711.56
#2011-10-18| 729.84
#2011-10-19| 726.64
#2011-10-20| 731.74
#2011-10-21| 746.40
#2011-10-24| 748.73
#2011-10-25| 737.47
#2011-10-26| 753.18
#2011-10-27| 766.41
#2011-10-28| 764.68
#2011-10-31| 733.37
#2011-11-01| 713.14
#2011-11-02| 728.38
#2011-11-03| 742.27
#2011-11-04| 741.50
#2011-11-07| 749.53
#2011-11-08| 757.72
#2011-11-09| 731.06
#2011-11-10| 742.97
#2011-11-11| 753.16
#2011-11-14| 746.15
#2011-11-15| 741.45
#2011-11-16| 729.08
#2011-11-17| 722.73
#2011-11-18| 718.21
#2011-11-21| 708.16
#2011-11-22| 704.17
#2011-11-23| 688.10
#2011-11-24| .
#2011-11-25| 680.25
#2011-11-28| 700.53
#2011-11-29| 710.75
#2011-11-30| 745.09
#2011-12-01| 740.34
#2011-12-02| 740.91
#2011-12-05| 748.04
#2011-12-06| 752.36
#2011-12-07| 753.45
#2011-12-08| 739.30
#2011-12-09| 752.99
#2011-12-12| 740.70
#2011-12-13| 743.22
#2011-12-14| 728.08
#2011-12-15| 729.14
#2011-12-16| 732.33
#2011-12-19| 725.00
#2011-12-20| 749.25
#2011-12-21| 760.25
#2011-12-22| 770.39
#2011-12-23| 778.54
#2011-12-26| .
#2011-12-27| 780.69
#2011-12-28| 768.72
#2011-12-29| 778.98
#2011-12-30| 774.52
#2012-01-02| .
#2012-01-03| 792.26
#2012-01-04| 791.78
#2012-01-05| 786.53
#2012-01-06| 780.23
#2012-01-09| 784.64
#2012-01-10| 786.94
#2012-01-11| 779.41
#2012-01-12| 770.16
#2012-01-13| 772.38
#2012-01-16| .
#2012-01-17| 778.97
#2012-01-18| 786.18
#2012-01-19| 789.48
#2012-01-20| 792.07
#2012-01-23| 791.97
#2012-01-24| 789.77
#2012-01-25| 790.46
#2012-01-26| 783.74
#2012-01-27| 773.66
#2012-01-30| 769.48
#2012-01-31| 760.71
#2012-02-01| 764.35
#2012-02-02| 765.22
#2012-02-03| 778.51
#2012-02-06| 786.85
#2012-02-07| 790.84
#2012-02-08| 787.49
#2012-02-09| 784.56
#2012-02-10| 777.55
#2012-02-13| 783.63
#2012-02-14| 786.28
#2012-02-15| 782.20
#2012-02-16| 792.19
#2012-02-17| 794.24
#2012-02-20| .
#2012-02-21| 803.74
#2012-02-22| 803.67
#2012-02-23| 807.79
#2012-02-24| 812.45
#2012-02-27| 813.50
#2012-02-28| 813.52
#2012-02-29| 807.18
#2012-03-01| 813.44
#2012-03-02| 808.60
#2012-03-05| 810.85
#2012-03-06| 801.25
#2012-03-07| 803.90
#2012-03-08| 801.58
#2012-03-09| 797.46
#2012-03-12| 804.18
#2012-03-13| 814.01
#2012-03-14| 807.74
#2012-03-15| 805.56
#2012-03-16| 809.69
#2012-03-19| 814.86
#2012-03-20| 807.41
#2012-03-21| 801.24
#2012-03-22| 789.08
#2012-03-23| 793.86
#2012-03-26| 805.63
#2012-03-27| 800.30
#2012-03-28| 792.29
#2012-03-29| 794.91
#2012-03-30| 799.32
#2012-04-02| 804.99
#2012-04-03| 794.72
#2012-04-04| 786.65
#2012-04-05| 782.24
#2012-04-06| .
#2012-04-09| 774.14
#2012-04-10| 758.45
#2012-04-11| 759.74
#2012-04-12| 770.22
#2012-04-13| 761.17
#2012-04-16| 766.72
#2012-04-17| 779.15
#2012-04-18| 778.58
#2012-04-19| 774.09
#2012-04-20| 774.14
#2012-04-23| 774.63
#2012-04-24| 778.57
#2012-04-25| 780.31
#2012-04-26| 783.96
#2012-04-27| 783.68
#2012-04-30| 785.33
#2012-05-01| 795.12
#2012-05-02| 784.61
#2012-05-03| 776.54
#2012-05-04| 763.06
#2012-05-07| 760.88
#2012-05-08| 758.76
#2012-05-09| 753.17
#2012-05-10| 757.33
#2012-05-11| 754.52
#2012-05-14| 745.68
#2012-05-15| 740.52
#2012-05-16| 741.41
#2012-05-17| 738.64
#2012-05-18| 732.52
#2012-05-21| 740.91
#2012-05-22| 738.69
#2012-05-23| 739.40
#2012-05-24| 744.55
#2012-05-25| 740.47
#2012-05-28| .
#2012-05-29| 744.65
#2012-05-30| 725.39
#2012-05-31| 720.28
#2012-06-01| 709.99
#2012-06-04| 709.39
#2012-06-05| 709.77
#2012-06-06| 734.27
#2012-06-07| 738.46
#2012-06-08| 740.52
#2012-06-11| 735.37
#2012-06-12| 744.27
#2012-06-13| 737.94
#2012-06-14| 750.70
#2012-06-15| 763.70
#2012-06-18| 759.11
#2012-06-19| 768.80
#2012-06-20| 769.79
#2012-06-21| 742.63
#2012-06-22| 745.53
#2012-06-25| 736.47
#2012-06-26| 747.22
#2012-06-27| 756.06
#2012-06-28| 758.95
#2012-06-29| 779.46
#2012-07-02| 779.62
#2012-07-03| 789.40
#2012-07-04| .
#2012-07-05| 780.18
#2012-07-06| 772.86
#2012-07-09| 765.07
#2012-07-10| 758.76
#2012-07-11| 769.75
#2012-07-12| 766.93
#2012-07-13| 779.30
#2012-07-16| 780.92
#2012-07-17| 787.73
#2012-07-18| 793.14
#2012-07-19| 794.10
#2012-07-20| 792.88
#2012-07-23| 784.74
#2012-07-24| 776.47
#2012-07-25| 778.32
#2012-07-26| 793.11
#2012-07-27| 802.12
#2012-07-30| 804.42
#2012-07-31| 799.04
#2012-08-01| 804.10
#2012-08-02| 793.98
#2012-08-03| 809.96
#2012-08-06| 810.42
#2012-08-07| 815.92
#2012-08-08| 819.24
#2012-08-09| 821.36
#2012-08-10| 824.92
#2012-08-13| 822.45
#2012-08-14| 822.77
#2012-08-15| 821.95
#2012-08-16| 827.94
#2012-08-17| 825.53
#2012-08-20| 823.33
#2012-08-21| 818.08
#2012-08-22| 820.11
#2012-08-23| 815.01
#2012-08-24| 820.50
#2012-08-27| 818.25
#2012-08-28| 822.68
#2012-08-29| 819.96
#2012-08-30| 814.39
#2012-08-31| 819.05
#2012-09-03| .
#2012-09-04| 814.83
#2012-09-05| 812.01
#2012-09-06| 828.77
#2012-09-07| 838.41
#2012-09-10| 836.00
#2012-09-11| 839.51
#2012-09-12| 840.46
#2012-09-13| 856.23
#2012-09-14| 865.26
#2012-09-17| 861.65
#2012-09-18| 857.95
#2012-09-19| 851.52
#2012-09-20| 859.40
#2012-09-21| 862.33
#2012-09-24| 862.27
#2012-09-25| 858.34
#2012-09-26| 852.44
#2012-09-27| 859.60
#2012-09-28| 856.06
#2012-10-01| 860.31
#2012-10-02| 861.30
#2012-10-03| 855.56
#2012-10-04| 862.19
#2012-10-05| 864.81
#2012-10-08| 866.74
#2012-10-09| 863.54
#2012-10-10| 845.14
#2012-10-11| 846.97
#2012-10-12| 843.02
#2012-10-15| 848.09
#2012-10-16| 859.58
#2012-10-17| 867.93
#2012-10-18| 866.29
#2012-10-19| 854.88
#2012-10-22| 853.75
#2012-10-23| 833.34
#2012-10-24| 832.45
#2012-10-25| 840.14
#2012-10-26| 843.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 844.36
#2012-11-01| 849.86
#2012-11-02| 834.49
#2012-11-05| 840.37
#2012-11-06| 851.36
#2012-11-07| 825.83
#2012-11-08| 814.67
#2012-11-09| 813.18
#2012-11-12| 814.09
#2012-11-13| 807.29
#2012-11-14| 798.78
#2012-11-15| 796.63
#2012-11-16| 801.03
#2012-11-19| 815.75
#2012-11-20| 813.54
#2012-11-21| 818.48
#2012-11-22| .
#2012-11-23| 828.86
#2012-11-26| 824.98
#2012-11-27| 814.22
#2012-11-28| 824.96
#2012-11-29| 825.98
#2012-11-30| 825.99
#2012-12-03| 820.81
#2012-12-04| 816.30
#2012-12-05| 821.36
#2012-12-06| 826.14
#2012-12-07| 832.67
#2012-12-10| 833.14
#2012-12-11| 837.76
#2012-12-12| 841.73
#2012-12-13| 836.20
#2012-12-14| 834.48
#2012-12-17| 841.48
#2012-12-18| 850.04
#2012-12-19| 842.29
#2012-12-20| 846.29
#2012-12-21| 835.26
#2012-12-24| 830.77
#2012-12-25| 830.77
#2012-12-26| 829.66
#2012-12-27| 828.95
#2012-12-28| 813.05
#2012-12-31| 828.34
#2013-01-01| 828.34
#2013-01-02| 847.81
#2013-01-03| 844.12
#2013-01-04| 848.68
#2013-01-07| 839.19
#2013-01-08| 840.27
#2013-01-09| 839.20
#2013-01-10| 847.07
#2013-01-11| 851.02
#2013-01-14| 854.38
#2013-01-15| 857.52
#2013-01-16| 860.00
#2013-01-17| 866.40
#2013-01-18| 870.53
#2013-01-21| 870.53
#2013-01-22| 874.41
#2013-01-23| 871.19
#2013-01-24| 877.63
#2013-01-25| 882.58
#2013-01-28| 880.21
#2013-01-29| 892.84
#2013-01-30| 885.70
#2013-01-31| 874.76
#2013-02-01| 881.85
#2013-02-04| 872.32
#2013-02-05| 875.56
#2013-02-06| 877.03
#2013-02-07| 870.90
#2013-02-08| 876.09
#2013-02-11| 874.04
#2013-02-12| 877.62
#2013-02-13| 878.85
#2013-02-14| 879.47
#2013-02-15| 875.16
#2013-02-18| 875.16
#2013-02-19| 885.70
#2013-02-20| 876.88
#2013-02-21| 874.76
#2013-02-22| 882.34
#2013-02-25| 864.01
#2013-02-26| 873.07
#2013-02-27| 884.67
#2013-02-28| 886.02
#2013-03-01| 886.67
#2013-03-04| 888.51
#2013-03-05| 892.93
#2013-03-06| 894.39
#2013-03-07| 889.81
#2013-03-08| 892.54
#2013-03-11| 893.29
#2013-03-12| 893.58
#2013-03-13| 892.89
#2013-03-14| 900.99
#2013-03-15| 897.46
#2013-03-18| 893.93
#2013-03-19| 892.96
#2013-03-20| 899.27
#2013-03-21| 896.00
#2013-03-22| 905.00
#2013-03-25| 899.97
#2013-03-26| 908.65
#2013-03-27| 909.74
#2013-03-28| 905.05
#2013-03-29| 905.05
#2013-04-01| 910.84
#2013-04-02| 904.87
#2013-04-03| 892.73
#2013-04-04| 892.29
#2013-04-05| 886.67
#2013-04-08| 887.96
#2013-04-09| 892.98
#2013-04-10| 894.35
#2013-04-11| 897.57
#2013-04-12| 890.61
#2013-04-15| 863.43
#2013-04-16| 867.45
#2013-04-17| 856.59
#2013-04-18| 861.52
#2013-04-19| 867.49
#2013-04-22| 873.87
#2013-04-23| 884.36
#2013-04-24| 888.91
#2013-04-25| 882.84
#2013-04-26| 886.09
#2013-04-29| 892.37
#2013-04-30| 896.37
#2013-05-01| 881.17
#2013-05-02| 893.61
#2013-05-03| 907.54
#2013-05-06| 912.28
#2013-05-07| 916.61
#2013-05-08| 917.78
#2013-05-09| 915.96
#2013-05-10| 908.42
#2013-05-13| 907.21
#2013-05-14| 921.70
#2013-05-15| 919.30
#2013-05-16| 914.52
#2013-05-17| 925.43
#2013-05-20| 934.33
#2013-05-21| 937.48
#2013-05-22| 929.85
#2013-05-23| 928.47
#2013-05-24| 926.69
#2013-05-27| 926.69
#2013-05-28| 935.22
#2013-05-29| 932.09
#2013-05-30| 930.85
#2013-05-31| 915.20
#2013-06-03| 924.02
#2013-06-04| 916.28
#2013-06-05| 905.63
#2013-06-06| 909.45
#2013-06-07| 920.23
#2013-06-10| 919.50
#2013-06-11| 910.57
#2013-06-12| 901.27
#2013-06-13| 915.50
#2013-06-14| 906.51
#2013-06-17| 915.15
#2013-06-18| 918.19
#2013-06-19| 909.46
#2013-06-20| 887.22
#2013-06-21| 890.45
#2013-06-24| 876.62
#2013-06-25| 884.38
#2013-06-26| 891.08
#2013-06-27| 893.20
#2013-06-28| 893.64
#2013-07-01| 895.86
#2013-07-02| 896.95
#2013-07-03| 898.10
#2013-07-04| 898.10
#2013-07-05| 905.73
#2013-07-08| 913.09
#2013-07-09| 923.87
#2013-07-10| 918.28
#2013-07-11| 926.80
#2013-07-12| 930.47
#2013-07-15| 931.69
#2013-07-16| 927.87
#2013-07-17| 930.52
#2013-07-18| 937.03
#2013-07-19| 946.78
#2013-07-22| 945.35
#2013-07-23| 950.16
#2013-07-24| 945.08
#2013-07-25| 949.57
#2013-07-26| 947.67
#2013-07-29| 939.68
#2013-07-30| 937.62
#2013-07-31| 940.30
#2013-08-01| 939.33
#2013-08-02| 930.75
#2013-08-05| 926.16
#2013-08-06| 923.07
#2013-08-07| 921.91
#2013-08-08| 925.71
#2013-08-09| 921.53
#2013-08-12| 914.39
#2013-08-13| 915.69
#2013-08-14| 912.25
#2013-08-15| 904.18
#2013-08-16| 900.67
#2013-08-19| 889.28
#2013-08-20| 890.18
#2013-08-21| 886.68
#2013-08-22| 893.50
#2013-08-23| 899.89
#2013-08-26| 895.55
#2013-08-27| 892.27
#2013-08-28| 911.51
#2013-08-29| 898.96
#2013-08-30| 897.89
#2013-09-02| 897.89
#2013-09-03| 900.51
#2013-09-04| 906.36
#2013-09-05| 904.38
#2013-09-06| 903.80
#2013-09-09| 910.96
#2013-09-10| 910.09
#2013-09-11| 918.04
#2013-09-12| 912.11
#2013-09-13| 916.26
#2013-09-16| 917.23
#2013-09-17| 918.83
#2013-09-18| 927.96
#2013-09-19| 926.29
#2013-09-20| 921.36
#2013-09-23| 916.48
#2013-09-24| 912.65
#2013-09-25| 910.80
#2013-09-26| 909.24
#2013-09-27| 906.75
#2013-09-30| 897.64
#2013-10-01| 898.27
#2013-10-02| 899.74
#2013-10-03| 890.97
#2013-10-04| 895.85
#2013-10-07| 891.44
#2013-10-08| 884.46
#2013-10-09| 880.56
#2013-10-10| 891.18
#2013-10-11| 901.34
#2013-10-14| 907.49
#2013-10-15| 901.85
#2013-10-16| 909.79
#2013-10-17| 913.58
#2013-10-18| 915.90
#2013-10-21| 914.45
#2013-10-22| 921.50
#2013-10-23| 916.40
#2013-10-24| 921.30
#2013-10-25| 920.37
#2013-10-28| 922.55
#2013-10-29| 928.67
#2013-10-30| 924.14
#2013-10-31| 927.09
#2013-11-01| 922.93
#2013-11-04| 936.01
#2013-11-05| 934.28
#2013-11-06| 948.54
#2013-11-07| 938.56
#2013-11-08| 949.03
#2013-11-11| 950.28
#2013-11-12| 945.82
#2013-11-13| 947.44
#2013-11-14| 954.25
#2013-11-15| 965.54
#2013-11-18| 965.57
#2013-11-19| 969.56
#2013-11-20| 964.35
#2013-11-21| 970.33
#2013-11-22| 975.75
#2013-11-25| 974.26
#2013-11-26| 968.37
#2013-11-27| 965.91
#2013-11-28| 965.91
#2013-11-29| 963.50
#2013-12-02| 965.97
#2013-12-03| 970.15
#2013-12-04| 966.81
#2013-12-05| 961.78
#2013-12-06| 974.24
#2013-12-09| 976.81
#2013-12-10| 977.01
#2013-12-11| 962.95
#2013-12-12| 966.72
#2013-12-13| 964.25
#2013-12-16| 976.61
#2013-12-17| 969.82
#2013-12-18| 993.01
#2013-12-19| 994.16
#2013-12-20| 991.59
#2013-12-23| 991.15
#2013-12-24| 997.67
#2013-12-25| 997.67
#2013-12-26|1010.38
#2013-12-27|1014.47
#2013-12-30|1005.00
#2013-12-31|1015.16
#2014-01-01|1015.16
#2014-01-02|1002.83
#2014-01-03|1001.48
#2014-01-06|1002.48
#2014-01-07|1012.63
#2014-01-08|1006.05
#2014-01-09|1002.36
#2014-01-10|1000.00
#2014-01-13| 981.09
#2014-01-14| 986.60
#2014-01-15| 981.42
#2014-01-16| 980.66
#2014-01-17| 982.44
#2014-01-20| .
#2014-01-21| 983.84
#2014-01-22| 980.93
#2014-01-23| 970.74
#2014-01-24| 950.11
#2014-01-27| 950.05
#2014-01-28| 955.63
#2014-01-29| 951.11
#2014-01-30| 946.03
#2014-01-31| 923.87
#2014-02-03| 907.68
#2014-02-04| 906.35
#2014-02-05| 900.10
#2014-02-06| 911.43
#2014-02-07| 919.55
#2014-02-10| 910.55
#2014-02-11| 925.42
#2014-02-12| 923.74
#2014-02-13| 928.23
#2014-02-14| 947.43
#2014-02-17| .
#2014-02-18| 945.20
#2014-02-19| 945.82
#2014-02-20| 955.92
#2014-02-21| 948.86
#2014-02-24| 963.24
#2014-02-25| 965.73
#2014-02-26| 962.14
#2014-02-27| 960.16
#2014-02-28| 962.13
#2014-03-03| 956.38
#2014-03-04| 964.63
#2014-03-05| 949.60
#2014-03-06| 952.89
#2014-03-07| 960.18
#2014-03-10| 966.00
#2014-03-11| 954.86
#2014-03-12| 960.17
#2014-03-13| 951.83
#2014-03-14| 951.65
#2014-03-17| 959.55
#2014-03-18| 966.57
#2014-03-19| 955.89
#2014-03-20| 961.87
#2014-03-21| 959.58
#2014-03-24| 960.97
#2014-03-25| 967.45
#2014-03-26| 966.56
#2014-03-27| 974.64
#2014-03-28| 985.93
#2014-03-31| 986.70
#2014-04-01| 990.23
#2014-04-02| 992.21
#2014-04-03| 991.63
#2014-04-04| 987.33
#2014-04-07| 977.51
#2014-04-08| 982.21
#2014-04-09| 988.10
#2014-04-10| 975.37
#2014-04-11| 976.94
#2014-04-14| 989.32
#2014-04-15|1000.84
#2014-04-16|1014.68
#2014-04-17|1022.82
#2014-04-18| .
#2014-04-21|1027.82
#2014-04-22|1024.08
#2014-04-23|1026.54
#2014-04-24|1024.05
#2014-04-25|1024.96
#2014-04-28|1034.92
#2014-04-29|1037.17
#2014-04-30|1040.39
#2014-05-01|1036.44
#2014-05-02|1040.83
#2014-05-05|1047.69
#2014-05-06|1046.25
#2014-05-07|1053.13
#2014-05-08|1042.26
#2014-05-09|1042.12
#2014-05-12|1046.85
#2014-05-13|1049.78
#2014-05-14|1050.19
#2014-05-15|1035.76
#2014-05-16|1033.35
#2014-05-19|1034.90
#2014-05-20|1032.40
#2014-05-21|1043.66
#2014-05-22|1040.27
#2014-05-23|1038.39
#2014-05-26| .
#2014-05-27|1038.17
#2014-05-28|1037.61
#2014-05-29|1040.30
#2014-05-30|1038.57
#2014-06-02|1034.01
#2014-06-03|1036.86
#2014-06-04|1033.85
#2014-06-05|1039.34
#2014-06-06|1048.33
#2014-06-09|1048.09
#2014-06-10|1049.87
#2014-06-11|1052.89
#2014-06-12|1055.25
#2014-06-13|1063.85
#2014-06-16|1068.76
#2014-06-17|1067.68
#2014-06-18|1074.49
#2014-06-19|1079.91
#2014-06-20|1088.44
#2014-06-23|1094.03
#2014-06-24|1078.35
#2014-06-25|1071.50
#2014-06-26|1071.01
#2014-06-27|1064.84
#2014-06-30|1061.16
#2014-07-01|1065.75
#2014-07-02|1066.41
#2014-07-03|1073.84
#2014-07-04| .
#2014-07-07|1072.34
#2014-07-08|1070.39
#2014-07-09|1077.65
#2014-07-10|1069.31
#2014-07-11|1060.22
#2014-07-14|1068.48
#2014-07-15|1065.97
#2014-07-16|1079.84
#2014-07-17|1066.49
#2014-07-18|1070.54
#2014-07-21|1073.46
#2014-07-22|1081.34
#2014-07-23|1090.02
#2014-07-24|1092.69
#2014-07-25|1084.04
#2014-07-28|1088.06
#2014-07-29|1081.64
#2014-07-30|1080.03
#2014-07-31|1047.51
#2014-08-01|1040.36
#2014-08-04|1051.80
#2014-08-05|1030.13
#2014-08-06|1038.74
#2014-08-07|1032.45
#2014-08-08|1049.79
#2014-08-11|1045.41
#2014-08-12|1041.74
#2014-08-13|1047.44
#2014-08-14|1045.50
#2014-08-15|1046.19
#2014-08-18|1048.68
#2014-08-19|1053.76
#2014-08-20|1055.69
#2014-08-21|1054.78
#2014-08-22|1047.34
#2014-08-25|1052.22
#2014-08-26|1057.22
#2014-08-27|1057.93
#2014-08-28|1058.24
#2014-08-29|1060.78
#2014-09-01| .
#2014-09-02|1049.10
#2014-09-03|1054.65
#2014-09-04|1046.50
#2014-09-05|1053.16
#2014-09-08|1041.34
#2014-09-09|1036.17
#2014-09-10|1029.65
#2014-09-11|1028.93
#2014-09-12|1016.40
#2014-09-15|1025.62
#2014-09-16|1036.78
#2014-09-17|1034.09
#2014-09-18|1028.76
#2014-09-19|1034.09
#2014-09-22|1024.12
#2014-09-23|1018.36
#2014-09-24|1015.00
#2014-09-25|1000.10
#2014-09-26|1009.80
#2014-09-29|1001.59
#2014-09-30| 993.96
#2014-10-01| 978.83
#2014-10-02| 977.47
#2014-10-03| 981.79
#2014-10-06| 985.57
#2014-10-07| 972.68
#2014-10-08| 986.83
#2014-10-09| 956.68
#2014-10-10| 951.52
#2014-10-13| 935.40
#2014-10-14| 923.16
#2014-10-15| 918.09
#2014-10-16| 928.00
#2014-10-17| 936.58
#2014-10-20| 940.77
#2014-10-21| 966.49
#2014-10-22| 957.55
#2014-10-23| 970.11
#2014-10-24| 972.29
#2014-10-27| 963.18
#2014-10-28| 980.27
#2014-10-29| 977.45
#2014-10-30| 979.67
#2014-10-31|1000.35
#2014-11-03| 981.67
#2014-11-04| 969.42
#2014-11-05| 978.64
#2014-11-06| 991.85
#2014-11-07| 998.31
#2014-11-10| 993.33
#2014-11-11| 995.05
#2014-11-12| 986.60
#2014-11-13| 976.21
#2014-11-14| 982.30
#2014-11-17| 981.33
#2014-11-18| 981.30
#2014-11-19| 989.52
#2014-11-20| 996.51
#2014-11-21|1007.45
#2014-11-24| 998.55
#2014-11-25| 986.85
#2014-11-26| 980.87
#2014-11-27| .
#2014-11-28| 929.83
#2014-12-01| 948.19
#2014-12-02| 967.95
#2014-12-03| 975.56
#2014-12-04| 967.01
#2014-12-05| 955.51
#2014-12-08| 925.16
#2014-12-09| 924.14
#2014-12-10| 899.30
#2014-12-11| 901.44
#2014-12-12| 878.93
#2014-12-15| 874.47
#2014-12-16| 878.13
#2014-12-17| 910.14
#2014-12-18| 933.14
#2014-12-19| 961.27
#2014-12-22| 954.67
#2014-12-23| 969.81
#2014-12-24| 962.51
#2014-12-25| .
#2014-12-26| 959.32
#2014-12-29| 959.83
#2014-12-30| 958.47
#2014-12-31| 950.98
#2015-01-01| .
#2015-01-02| 954.76
#2015-01-05| 920.91
#2015-01-06| 912.24
#2015-01-07| 917.69
#2015-01-08| 936.87
#2015-01-09| 929.15
#2015-01-12| 907.56
#2015-01-13| 897.31
#2015-01-14| 893.51
#2015-01-15| 883.80
#2015-01-16| 905.46
#2015-01-19| .
#2015-01-20| 911.29
#2015-01-21| 923.89
#2015-01-22| 933.89
#2015-01-23| 919.32
#2015-01-26| 930.93
#2015-01-27| 925.84
#2015-01-28| 892.64
#2015-01-29| 890.97
#2015-01-30| 890.70
#2015-02-02| 917.43
#2015-02-03| 945.36
#2015-02-04| 935.26
#2015-02-05| 946.18
#2015-02-06| 945.85
#2015-02-09| 949.26
#2015-02-10| 946.24
#2015-02-11| 941.95
#2015-02-12| 957.62
#2015-02-13| 972.72
#2015-02-16| .
#2015-02-17| 970.13
#2015-02-18| 951.75
#2015-02-19| 939.38
#2015-02-20| 942.19
#2015-02-23| 936.50
#2015-02-24| 939.34
#2015-02-25| 941.75
#2015-02-26| 931.75
#2015-02-27| 927.31
#2015-03-02| 919.14
#2015-03-03| 917.00
#2015-03-04| 913.70
#2015-03-05| 907.65
#2015-03-06| 895.41
#2015-03-09| 893.34
#2015-03-10| 881.32
#2015-03-11| 882.98
#2015-03-12| 880.55
#2015-03-13| 877.78
#2015-03-16| 888.97
#2015-03-17| 884.41
#2015-03-18| 908.63
#2015-03-19| 892.46
#2015-03-20| 902.11
#2015-03-23| 902.84
#2015-03-24| 892.24
#2015-03-25| 899.96
#2015-03-26| 895.25
#2015-03-27| 887.16
#2015-03-30| 908.45
#2015-03-31| 896.97
#2015-04-01| 895.98
#2015-04-02| 893.85
#2015-04-03| .
#2015-04-06| 907.24
#2015-04-07| 914.26
#2015-04-08| 899.23
#2015-04-09| 907.21
#2015-04-10| 911.91
#2015-04-13| 907.36
#2015-04-14| 924.26
#2015-04-15| 939.10
#2015-04-16| 936.96
#2015-04-17| 926.85
#2015-04-20| 933.80
#2015-04-21| 929.19
#2015-04-22| 933.29
#2015-04-23| 935.64
#2015-04-24| 931.85
#2015-04-27| 930.50
#2015-04-28| 939.70
#2015-04-29| 942.01
#2015-04-30| 934.91
#2015-05-01| 939.81
#2015-05-04| 937.46
#2015-05-05| 934.01
#2015-05-06| 931.24
#2015-05-07| 926.64
#2015-05-08| 939.57
#2015-05-11| 922.24
#2015-05-12| 923.73
#2015-05-13| 921.67
#2015-05-14| 926.95
#2015-05-15| 929.55
#2015-05-18| 924.44
#2015-05-19| 919.01
#2015-05-20| 921.03
#2015-05-21| 923.49
#2015-05-22| 917.18
#2015-05-25| .
#2015-05-26| 902.73
#2015-05-27| 901.05
#2015-05-28| 902.31
#2015-05-29| 901.93
#2015-06-01| 900.50
#2015-06-02| 901.00
#2015-06-03| 897.56
#2015-06-04| 889.14
#2015-06-05| 890.61
#2015-06-08| 890.34
#2015-06-09| 887.89
#2015-06-10| 897.52
#2015-06-11| 897.55
#2015-06-12| 886.46
#2015-06-15| 883.37
#2015-06-16| 891.38
#2015-06-17| 890.87
#2015-06-18| 896.89
#2015-06-19| 892.19
#2015-06-22| 894.35
#2015-06-23| 895.37
#2015-06-24| 889.41
#2015-06-25| 881.57
#2015-06-26| 882.74
#2015-06-29| 868.90
#2015-06-30| 873.38
#2015-07-01| 866.98
#2015-07-02| 871.59
#2015-07-03| .
#2015-07-06| 863.63
#2015-07-07| 868.85
#2015-07-08| 854.06
#2015-07-09| 853.44
#2015-07-10| 860.87
#2015-07-13| 866.27
#2015-07-14| 873.42
#2015-07-15| 864.15
#2015-07-16| 866.30
#2015-07-17| 860.03
#2015-07-20| 852.11
#2015-07-21| 853.08
#2015-07-22| 851.57
#2015-07-23| 844.12
#2015-07-24| 827.39
#2015-07-27| 814.98
#2015-07-28| 844.09
#2015-07-29| 852.54
#2015-07-30| 848.21
#2015-07-31| 815.14
#2015-08-03| 799.27
#2015-08-04| 792.90
#2015-08-05| 788.04
#2015-08-06| 798.99
#2015-08-07| 785.74
#2015-08-10| 807.26
#2015-08-11| 805.77
#2015-08-12| 819.11
#2015-08-13| 812.48
#2015-08-14| 809.46
#2015-08-17| 807.24
#2015-08-18| 803.09
#2015-08-19| 782.11
#2015-08-20| 766.29
#2015-08-21| 736.36
#2015-08-24| 699.88
#2015-08-25| 691.14
#2015-08-26| 723.95
#2015-08-27| 754.55
#2015-08-28| 766.34
#2015-08-31| 774.21
#2015-09-01| 746.03
#2015-09-02| 753.80
#2015-09-03| 757.26
#2015-09-04| 743.22
#2015-09-07| .
#2015-09-08| 753.93
#2015-09-09| 740.28
#2015-09-10| 746.17
#2015-09-11| 744.67
#2015-09-14| 739.85
#2015-09-15| 747.38
#2015-09-16| 763.14
#2015-09-17| 766.14
#2015-09-18| 748.18
#2015-09-21| 753.81
#2015-09-22| 746.86
#2015-09-23| 740.26
#2015-09-24| 744.35
#2015-09-25| 748.71
#2015-09-28| 733.77
#2015-09-29| 738.64
#2015-09-30| 757.12
#2015-10-01| 756.67
#2015-10-02| 781.04
#2015-10-05| 798.54
#2015-10-06| 815.94
#2015-10-07| 826.73
#2015-10-08| 839.29
#2015-10-09| 832.15
#2015-10-12| 828.75
#2015-10-13| 825.00
#2015-10-14| 834.29
#2015-10-15| 846.15
#2015-10-16| 853.79
#2015-10-19| 836.93
#2015-10-20| 834.78
#2015-10-21| 827.40
#2015-10-22| 852.20
#2015-10-23| 852.88
#2015-10-26| 834.20
#2015-10-27| 828.92
#2015-10-28| 844.35
#2015-10-29| 846.59
#2015-10-30| 853.46
#2015-11-02| 881.37
#2015-11-03| 903.52
#2015-11-04| 895.79
#2015-11-05| 885.56
#2015-11-06| 881.42
#2015-11-09| 863.11
#2015-11-10| 868.28
#2015-11-11| 858.44
#2015-11-12| 837.25
#2015-11-13| 826.55
#2015-11-16| 856.20
#2015-11-17| 849.15
#2015-11-18| 859.35
#2015-11-19| 851.82
#2015-11-20| 842.86
#2015-11-23| 849.00
#2015-11-24| 865.99
#2015-11-25| 860.20
#2015-11-26| .
#2015-11-27| 857.18
#2015-11-30| 861.67
#2015-12-01| 868.18
#2015-12-02| 843.70
#2015-12-03| 828.69
#2015-12-04| 834.22
#2015-12-07| 809.58
#2015-12-08| 793.81
#2015-12-09| 801.42
#2015-12-10| 807.90
#2015-12-11| 786.87
#2015-12-14| 802.85
#2015-12-15| 832.46
#2015-12-16| 831.69
#2015-12-17| 814.83
#2015-12-18| 805.63
#2015-12-21| 803.29
#2015-12-22| 810.86
#2015-12-23| 841.15
#2015-12-24| 831.08
#2015-12-25| .
#2015-12-28| 819.14
#2015-12-29| 825.19
#2015-12-30| 814.03
#2015-12-31| 812.68
#2016-01-01| .
#2016-01-04| 806.09
#2016-01-05| 812.36
#2016-01-06| 792.71
#2016-01-07| 774.80
#2016-01-08| 761.27
#2016-01-11| 748.84
#2016-01-12| 759.69
#2016-01-13| 753.26
#2016-01-14| 789.39
#2016-01-15| 771.49
#2016-01-18| .
#2016-01-19| 754.57
#2016-01-20| 726.84
#2016-01-21| 739.77
#2016-01-22| 765.21
#2016-01-25| 734.26
#2016-01-26| 760.16
#2016-01-27| 751.55
#2016-01-28| 771.84
#2016-01-29| 782.25
#2016-02-01| 769.63
#2016-02-02| 745.14
#2016-02-03| 776.72
#2016-02-04| 778.27
#2016-02-05| 766.58
#2016-02-08| 780.09
#2016-02-09| 768.03
#2016-02-10| 762.72
#2016-02-11| 761.36
#2016-02-12| 779.29
#2016-02-15| .
#2016-02-16| 783.18
#2016-02-17| 800.52
#2016-02-18| 796.31
#2016-02-19| 795.33
#2016-02-22| 805.40
#2016-02-23| 783.52
#2016-02-24| 788.00
#2016-02-25| 790.73
#2016-02-26| 789.48
#2016-02-29| 778.55
#2016-03-01| 795.33
#2016-03-02| 810.36
#2016-03-03| 816.22
#2016-03-04| 820.33
#2016-03-07| 840.38
#2016-03-08| 817.61
#2016-03-09| 829.25
#2016-03-10| 830.18
#2016-03-11| 836.83
#2016-03-14| 835.45
#2016-03-15| 837.46
#2016-03-16| 846.15
#2016-03-17| 858.56
#2016-03-18| 862.48
#2016-03-21| 856.05
#2016-03-22| 855.77
#2016-03-23| 842.73
#2016-03-24| 847.20
#2016-03-25| .
#2016-03-28| 846.73
#2016-03-29| 849.47
#2016-03-30| 850.22
#2016-03-31| 846.24
#2016-04-01| 837.94
#2016-04-04| 835.60
#2016-04-05| 827.97
#2016-04-06| 843.11
#2016-04-07| 837.23
#2016-04-08| 849.36
#2016-04-11| 845.86
#2016-04-12| 863.21
#2016-04-13| 866.98
#2016-04-14| 872.30
#2016-04-15| 864.58
#2016-04-18| 876.41
#2016-04-19| 887.34
#2016-04-20| 894.35
#2016-04-21| 893.23
#2016-04-22| 902.98
#2016-04-25| 897.75
#2016-04-26| 905.17
#2016-04-27| 913.09
#2016-04-28| 904.65
#2016-04-29| 901.32
#2016-05-02| 905.86
#2016-05-03| 889.99
#2016-05-04| 882.48
#2016-05-05| 884.65
#2016-05-06| 887.09
#2016-05-09| 880.59
#2016-05-10| 894.52
#2016-05-11| 892.61
#2016-05-12| 898.21
#2016-05-13| 888.55
#2016-05-16| 899.93
#2016-05-17| 897.18
#2016-05-18| 894.49
#2016-05-19| 897.06
#2016-05-20| 895.98
#2016-05-23| 893.85
#2016-05-24| 897.31
#2016-05-25| 907.77
#2016-05-26| 903.45
#2016-05-27| 905.93
#2016-05-30| .
#2016-05-31| 896.86
#2016-06-01| 899.87
#2016-06-02| 895.35
#2016-06-03| 892.85
#2016-06-06| 902.51
#2016-06-07| 920.16
#2016-06-08| 920.87
#2016-06-09| 916.74
#2016-06-10| 905.52
#2016-06-13| 905.52
#2016-06-14| 902.80
#2016-06-15| 898.98
#2016-06-16| 904.75
#2016-06-17| 904.67
#2016-06-20| 911.86
#2016-06-21| 916.58
#2016-06-22| 910.93
#2016-06-23| 924.54
#2016-06-24| 897.63
#2016-06-27| 883.38
#2016-06-28| 903.46
#2016-06-29| 921.84
#2016-06-30| 932.91
#2016-07-01| 932.84
#2016-07-04| .
#2016-07-05| 921.53
#2016-07-06| 927.66
#2016-07-07| 915.01
#2016-07-08| 924.74
#2016-07-11| 928.43
#2016-07-12| 942.76
#2016-07-13| 939.41
#2016-07-14| 940.54
#2016-07-15| 940.58
#2016-07-18| 936.89
#2016-07-19| 933.48
#2016-07-20| 929.62
#2016-07-21| 926.30
#2016-07-22| 927.76
#2016-07-25| 909.03
#2016-07-26| 907.80
#2016-07-27| 900.48
#2016-07-28| 896.68
#2016-07-29| 893.74
#2016-08-01| 864.35
#2016-08-02| 873.54
#2016-08-03| 883.16
#2016-08-04| 881.35
#2016-08-05| 884.45
#2016-08-08| 893.95
#2016-08-09| 892.40
#2016-08-10| 878.73
#2016-08-11| 886.77
#2016-08-12| 894.99
#2016-08-15| 897.38
#2016-08-16| 899.19
#2016-08-17| 901.46
#2016-08-18| 910.47
#2016-08-19| 900.46
#2016-08-22| 897.84
#2016-08-23| 897.80
#2016-08-24| 900.22
#2016-08-25| 897.05
#2016-08-26| 893.49
#2016-08-29| 898.83
#2016-08-30| 896.45
#2016-08-31| 888.40
#2016-09-01| 884.29
#2016-09-02| 890.30
#2016-09-05| .
#2016-09-06| 900.40
#2016-09-07| 900.70
#2016-09-08| 912.39
#2016-09-09| 888.52
#2016-09-12| 895.56
#2016-09-13| 872.07
#2016-09-14| 863.65
#2016-09-15| 871.65
#2016-09-16| 861.26
#2016-09-19| 860.54
#2016-09-20| 850.95
#2016-09-21| 862.96
#2016-09-22| 866.36
#2016-09-23| 861.24
#2016-09-26| 857.89
#2016-09-27| 858.07
#2016-09-28| 893.10
#2016-09-29| 888.31
#2016-09-30| 898.69
#2016-10-03| 896.60
#2016-10-04| 887.75
#2016-10-05| 897.70
#2016-10-06| 898.74
#2016-10-07| 896.10
#2016-10-10| 911.16
#2016-10-11| 901.93
#2016-10-12| 895.79
#2016-10-13| 887.14
#2016-10-14| 887.13
#2016-10-17| 886.66
#2016-10-18| 889.18
#2016-10-19| 894.63
#2016-10-20| 893.96
#2016-10-21| 890.37
#2016-10-24| 891.06
#2016-10-25| 889.02
#2016-10-26| 892.47
#2016-10-27| 890.46
#2016-10-28| 890.00
#2016-10-31| 882.19
#2016-11-01| 886.86
#2016-11-02| 880.11
#2016-11-03| 882.28
#2016-11-04| 878.45
#2016-11-07| 897.77
#2016-11-08| 901.10
#2016-11-09| 912.50
#2016-11-10| 916.46
#2016-11-11| 903.63
#2016-11-14| 902.55
#2016-11-15| 920.25
#2016-11-16| 912.75
#2016-11-17| 908.32
#2016-11-18| 913.18
#2016-11-21| 928.94
#2016-11-22| 930.97
#2016-11-23| 933.81
#2016-11-24| .
#2016-11-25| 934.00
#2016-11-28| 926.84
#2016-11-29| 916.48
#2016-11-30| 940.00
#2016-12-01| 945.32
#2016-12-02| 944.09
#2016-12-05| 949.45
#2016-12-06| 949.71
#2016-12-07| 960.04
#2016-12-08| 964.05
#2016-12-09| 970.57
#2016-12-12| 985.28
#2016-12-13| 998.26
#2016-12-14| 979.35
#2016-12-15| 984.53
#2016-12-16| 990.09
#2016-12-19| 984.62
#2016-12-20| 984.47
#2016-12-21| 983.23
#2016-12-22| 990.13
#2016-12-23| 988.50
#2016-12-26| .
#2016-12-27| 989.10
#2016-12-28| 983.17
#2016-12-29| 982.44
#2016-12-30| 980.49
#2017-01-02| .
#2017-01-03| 987.29
#2017-01-04| 981.50
#2017-01-05| 972.36
#2017-01-06| 969.24
#2017-01-09| 954.99
#2017-01-10| 946.58
#2017-01-11| 957.69
#2017-01-12| 952.45
#2017-01-13| 952.60
#2017-01-16| .
#2017-01-17| 957.66
#2017-01-18| 951.43
#2017-01-19| 940.00
#2017-01-20| 948.16
#2017-01-23| 940.47
#2017-01-24| 946.43
#2017-01-25| 950.40
#2017-01-26| 949.33
#2017-01-27| 938.42
#2017-01-30| 925.43
#2017-01-31| 920.47
#2017-02-01| 913.05
#2017-02-02| 919.83
#2017-02-03| 926.34
#2017-02-06| 922.14
#2017-02-07| 912.90
#2017-02-08| 910.37
#2017-02-09| 915.51
#2017-02-10| 922.58
#2017-02-13| 926.53
#2017-02-14| 925.57
#2017-02-15| 925.82
#2017-02-16| 913.51
#2017-02-17| 908.59
#2017-02-20| .
#2017-02-21| 914.62
#2017-02-22| 902.98
#2017-02-23| 910.39
#2017-02-24| 903.23
#2017-02-27| 911.46
#2017-02-28| 910.76
#2017-03-01| 927.83
#2017-03-02| 926.17
#2017-03-03| 921.23
#2017-03-06| 923.40
#2017-03-07| 915.22
#2017-03-08| 897.85
#2017-03-09| 902.64
#2017-03-10| 903.55
#2017-03-13| 900.78
#2017-03-14| 890.64
#2017-03-15| 904.31
#2017-03-16| 901.34
#2017-03-17| 899.98
#2017-03-20| 899.71
#2017-03-21| 896.97
#2017-03-22| 896.50
#2017-03-23| 894.92
#2017-03-24| 890.05
#2017-03-27| 886.06
#2017-03-28| 894.47
#2017-03-29| 900.88
#2017-03-30| 915.56
#2017-03-31| 905.34
#2017-04-03| 904.65
#2017-04-04| 909.59
#2017-04-05| 908.07
#2017-04-06| 913.83
#2017-04-07| 911.15
#2017-04-10| 917.02
#2017-04-11| 914.70
#2017-04-12| 913.30
#2017-04-13| 896.28
#2017-04-14| .
#2017-04-17| 896.99
#2017-04-18| 890.70
#2017-04-19| 881.30
#2017-04-20| 886.25
#2017-04-21| 884.69
#2017-04-24| 891.80
#2017-04-25| 899.34
#2017-04-26| 895.24
#2017-04-27| 893.04
#2017-04-28| 898.73
#2017-05-01| 898.02
#2017-05-02| 895.03
#2017-05-03| 902.66
#2017-05-04| 887.67
#2017-05-05| 895.79
#2017-05-08| 904.42
#2017-05-09| 895.53
#2017-05-10| 903.36
#2017-05-11| 906.54
#2017-05-12| 905.03
#2017-05-15| 910.15
#2017-05-16| 907.86
#2017-05-17| 897.96
#2017-05-18| 897.75
#2017-05-19| 905.53
#2017-05-22| 905.88
#2017-05-23| 907.59
#2017-05-24| 905.69
#2017-05-25| 895.56
#2017-05-26| 894.30
#2017-05-29| .
#2017-05-30| 888.04
#2017-05-31| 882.01
#2017-06-01| 886.72
#2017-06-02| 875.14
#2017-06-05| 878.88
#2017-06-06| 888.91
#2017-06-07| 883.78
#2017-06-08| 882.16
#2017-06-09| 902.50
#2017-06-12| 912.75
#2017-06-13| 915.62
#2017-06-14| 902.39
#2017-06-15| 902.09
#2017-06-16| 917.59
#2017-06-19| 910.96
#2017-06-20| 902.52
#2017-06-21| 889.57
#2017-06-22| 887.12
#2017-06-23| 892.79
#2017-06-26| 887.59
#2017-06-27| 886.69
#2017-06-28| 890.97
#2017-06-29| 886.09
#2017-06-30| 887.75
#2017-07-03| 904.59
#2017-07-04| .
#2017-07-05| 889.30
#2017-07-06| 881.30
#2017-07-07| 881.31
#2017-07-10| 880.56
#2017-07-11| 883.69
#2017-07-12| 887.17
#2017-07-13| 887.71
#2017-07-14| 891.07
#2017-07-17| 887.67
#2017-07-18| 885.05
#2017-07-19| 890.97
#2017-07-20| 890.11
#2017-07-21| 881.54
#2017-07-24| 880.12
#2017-07-25| 888.93
#2017-07-26| 889.99
#2017-07-27| 897.73
#2017-07-28| 895.79
#2017-07-31| 901.60
#2017-08-01| 906.16
#2017-08-02| 909.74
#2017-08-03| 904.11
#2017-08-04| 905.73
#2017-08-07| 902.61
#2017-08-08| 903.12
#2017-08-09| 904.47
#2017-08-10| 896.27
#2017-08-11| 889.18
#2017-08-14| 887.86
#2017-08-15| 886.10
#2017-08-16| 877.99
#2017-08-17| 865.19
#2017-08-18| 869.69
#2017-08-21| 865.04
#2017-08-22| 870.29
#2017-08-23| 871.60
#2017-08-24| 872.88
#2017-08-25| 877.68
#2017-08-28| 874.78
#2017-08-29| 873.68
#2017-08-30| 873.03
#2017-08-31| 874.92
#2017-09-01| 881.88
#2017-09-04| .
#2017-09-05| 885.21
#2017-09-06| 902.07
#2017-09-07| 904.19
#2017-09-08| 899.77
#2017-09-11| 908.16
#2017-09-12| 910.09
#2017-09-13| 917.31
#2017-09-14| 919.63
#2017-09-15| 922.36
#2017-09-18| 925.71
#2017-09-19| 930.96
#2017-09-20| 934.57
#2017-09-21| 931.59
#2017-09-22| 935.46
#2017-09-25| 946.48
#2017-09-26| 944.51
#2017-09-27| 948.66
#2017-09-28| 952.91
#2017-09-29| 951.91
#2017-10-02| 950.40
#2017-10-03| 951.09
#2017-10-04| 950.66
#2017-10-05| 955.08
#2017-10-06| 947.20
#2017-10-09| 951.11
#2017-10-10| 955.77
#2017-10-11| 959.77
#2017-10-12| 959.27
#2017-10-13| 958.97
#2017-10-16| 961.99
#2017-10-17| 963.43
#2017-10-18| 956.95
#2017-10-19| 956.95
#2017-10-20| 961.48
#2017-10-23| 962.46
#2017-10-24| 966.02
#2017-10-25| 959.47
#2017-10-26| 963.41
#2017-10-27| 954.13
#2017-10-30| 955.52
#2017-10-31| 958.60
#2017-11-01| 964.66
#2017-11-02| 963.23
#2017-11-03| 961.71
#2017-11-06| 973.05
#2017-11-07| 972.65
#2017-11-08| 970.35
#2017-11-09| 973.81
#2017-11-10| 969.58
#2017-11-13| 968.57
#2017-11-14| 961.19
#2017-11-15| 951.68
#2017-11-16| 945.47
#2017-11-17| 944.47
#2017-11-20| 945.32
#2017-11-21| 948.79
#2017-11-22| 952.12
#2017-11-23| .
#2017-11-24| 956.35
#2017-11-27| 949.07
#2017-11-28| 957.05
#2017-11-29| 963.84
#2017-11-30| 977.24
#2017-12-01| 981.61
#2017-12-04| 984.77
#2017-12-05| 980.76
#2017-12-06| 972.16
#2017-12-07| 974.49
#2017-12-08| 979.31
#2017-12-11| 983.09
#2017-12-12| 979.52
#2017-12-13| 981.53
#2017-12-14| 979.75
#2017-12-15| 981.93
#2017-12-18| 981.97
#2017-12-19| 978.67
#2017-12-20| 988.06
#2017-12-21|1007.37
#2017-12-22|1008.48
#2017-12-25| .
#2017-12-26|1013.63
#2017-12-27|1010.90
#2017-12-28|1011.16
#2017-12-29|1006.34
#2018-01-01| .
#2018-01-02|1022.52
#2018-01-03|1037.88
#2018-01-04|1038.87
#2018-01-05|1038.60
#2018-01-08|1043.49
#2018-01-09|1039.87
#2018-01-10|1038.21
#2018-01-11|1056.86
#2018-01-12|1066.49
#2018-01-15| .
#2018-01-16|1055.74
#2018-01-17|1066.58
#2018-01-18|1060.20
#2018-01-19|1057.70
#2018-01-22|1070.53
#2018-01-23|1066.96
#2018-01-24|1067.07
#2018-01-25|1061.87
#2018-01-26|1070.18
#2018-01-29|1053.48
#2018-01-30|1033.85
#2018-01-31|1037.82
#2018-02-01|1048.16
#2018-02-02| 997.54
#2018-02-05| 947.87
#2018-02-06| 953.94
#2018-02-07| 938.61
#2018-02-08| 918.40
#2018-02-09| 921.73
#2018-02-12| 930.79
#2018-02-13| 928.62
#2018-02-14| 936.08
#2018-02-15| 931.86
#2018-02-16| 932.99
#2018-02-19| .
#2018-02-20| 924.31
#2018-02-21| 911.58
#2018-02-22| 922.28
#2018-02-23| 943.88
#2018-02-26| 955.96
#2018-02-27| 943.34
#2018-02-28| 924.03
#2018-03-01| 921.57
#2018-03-02| 923.87
#2018-03-05| 934.08
#2018-03-06| 936.29
#2018-03-07| 925.47
#2018-03-08| 923.96
#2018-03-09| 940.75
#2018-03-12| 942.00
#2018-03-13| 935.44
#2018-03-14| 926.61
#2018-03-15| 932.21
#2018-03-16| 938.79
#2018-03-19| 925.13
#2018-03-20| 929.86
#2018-03-21| 948.64
#2018-03-22| 929.07
#2018-03-23| 923.44
#2018-03-26| 941.59
#2018-03-27| 937.18
#2018-03-28| 922.97
#2018-03-29| 941.75
#2018-03-30| .
#2018-04-02| 925.03
#2018-04-03| 947.01
#2018-04-04| 944.57
#2018-04-05| 962.13
#2018-04-06| 945.58
#2018-04-09| 951.04
#2018-04-10| 977.38
#2018-04-11| 984.18
#2018-04-12| 983.06
#2018-04-13| 992.36
#2018-04-16|1003.44
#2018-04-17|1006.69
#2018-04-18|1019.03
#2018-04-19|1021.35
#2018-04-20|1014.72
#2018-04-23|1021.36
#2018-04-24|1009.48
#2018-04-25|1017.29
#2018-04-26|1035.11
#2018-04-27|1018.13
#2018-04-30|1011.11
#2018-05-01|1005.67
#2018-05-02|1009.54
#2018-05-03|1011.78
#2018-05-04|1013.93
#2018-05-07|1016.88
#2018-05-08|1025.06
#2018-05-09|1045.09
#2018-05-10|1057.47
#2018-05-11|1060.71
#2018-05-14|1066.74
#2018-05-15|1065.34
#2018-05-16|1065.53
#2018-05-17|1073.24
#2018-05-18|1062.39
#2018-05-21|1074.27
#2018-05-22|1064.21
#2018-05-23|1066.82
#2018-05-24|1049.29
#2018-05-25|1019.69
#2018-05-28| .
#2018-05-29|1017.73
#2018-05-30|1052.23
#2018-05-31|1045.17
#2018-06-01|1052.82
#2018-06-04|1042.81
#2018-06-05|1040.72
#2018-06-06|1048.64
#2018-06-07|1066.28
#2018-06-08|1068.28
#2018-06-11|1069.32
#2018-06-12|1059.79
#2018-06-13|1054.68
#2018-06-14|1053.17
#2018-06-15|1033.23
#2018-06-18|1042.88
#2018-06-19|1040.19
#2018-06-20|1040.15
#2018-06-21|1021.98
#2018-06-22|1044.01
#2018-06-25|1022.04
#2018-06-26|1034.40
#2018-06-27|1047.46
#2018-06-28|1048.37
#2018-06-29|1057.91
#2018-07-02|1043.23
#2018-07-03|1049.56
#2018-07-04| .
#2018-07-05|1046.23
#2018-07-06|1049.35
#2018-07-09|1062.16
#2018-07-10|1072.43
#2018-07-11|1049.25
#2018-07-12|1054.51
#2018-07-13|1059.49
#2018-07-16|1048.26
#2018-07-17|1043.82
#2018-07-18|1042.89
#2018-07-19|1041.34
#2018-07-20|1039.53
#2018-07-23|1037.36
#2018-07-24|1055.88
#2018-07-25|1064.31
#2018-07-26|1071.18
#2018-07-27|1063.98
#2018-07-30|1071.74
#2018-07-31|1066.79
#2018-08-01|1056.74
#2018-08-02|1048.08
#2018-08-03|1049.60
#2018-08-06|1051.96
#2018-08-07|1063.61
#2018-08-08|1054.56
#2018-08-09|1047.57
#2018-08-10|1048.55
#2018-08-13|1038.11
#2018-08-14|1038.67
#2018-08-15|1005.82
#2018-08-16|1015.67
#2018-08-17|1018.57
#2018-08-20|1024.76
#2018-08-21|1026.67
#2018-08-22|1039.33
#2018-08-23|1033.51
#2018-08-24|1041.99
#2018-08-27|1051.15
#2018-08-28|1047.71
#2018-08-29|1055.26
#2018-08-30|1051.67
#2018-08-31|1044.44
#2018-09-03| .
#2018-09-04|1046.42
#2018-09-05|1051.71
#2018-09-06|1030.37
#2018-09-07|1034.56
#2018-09-10|1034.88
#2018-09-11|1044.03
#2018-09-12|1048.98
#2018-09-13|1047.12
#2018-09-14|1055.82
#2018-09-17|1059.76
#2018-09-18|1065.06
#2018-09-19|1071.51
#2018-09-20|1073.43
#2018-09-21|1083.22
#2018-09-24|1099.66
#2018-09-25|1103.07
#2018-09-26|1092.07
#2018-09-27|1092.67
#2018-09-28|1085.62
#2018-10-01|1103.45
#2018-10-02|1105.74
#2018-10-03|1110.67
#2018-10-04|1104.23
#2018-10-05|1104.04
#2018-10-08|1106.24
#2018-10-09|1115.73
#2018-10-10|1079.49
#2018-10-11|1043.91
#2018-10-12|1043.96
#2018-10-15|1034.67
#2018-10-16|1042.47
#2018-10-17|1039.77
#2018-10-18|1042.01
#2018-10-19|1037.00
#2018-10-22|1029.07
#2018-10-23|1002.87
#2018-10-24| 969.28
#2018-10-25| 984.21
#2018-10-26| 979.90
#2018-10-29| 966.13
#2018-10-30| 988.11
#2018-10-31| 997.73
#2018-11-01|1002.20
#2018-11-02|1012.11
#2018-11-05|1025.55
#2018-11-06|1027.49
#2018-11-07|1042.55
#2018-11-08|1021.13
#2018-11-09|1019.78
#2018-11-12|1003.01
#2018-11-13| 981.15
#2018-11-14| 979.15
#2018-11-15| 992.79
#2018-11-16|1004.78
#2018-11-19|1004.49
#2018-11-20| 975.74
#2018-11-21| 988.29
#2018-11-22| .
#2018-11-23| 958.02
#2018-11-26| 975.48
#2018-11-27| 976.39
#2018-11-28| 996.27
#2018-11-29|1002.09
#2018-11-30|1004.20
#2018-12-03|1022.58
#2018-12-04| 997.76
#2018-12-05| .
#2018-12-06| 988.42
#2018-12-07| 978.42
#2018-12-10| 967.78
#2018-12-11| 970.45
#2018-12-12| 967.86
#2018-12-13| 975.43
#2018-12-14| 955.53
#2018-12-17| 938.84
#2018-12-18| 916.96
#2018-12-19| 903.44
#2018-12-20| 878.33
#2018-12-21| 871.47
#2018-12-24| 837.45
#2018-12-25| .
#2018-12-26| 887.75
#2018-12-27| 897.63
#2018-12-28| 888.71
#2018-12-31| 891.83
#2019-01-01| .
#2019-01-02| 909.39
#2019-01-03| 894.36
#2019-01-04| 923.53
#2019-01-07| 930.67
#2019-01-08| 934.43
#2019-01-09| 946.03
#2019-01-10| 947.42
#2019-01-11| 941.51
#2019-01-14| 937.68
#2019-01-15| 939.24
#2019-01-16| 936.73
#2019-01-17| 945.01
#2019-01-18| 959.21
#2019-01-21| .
#2019-01-22| 941.26
#2019-01-23| 935.05
#2019-01-24| 938.98
#2019-01-25| 944.24
#2019-01-28| 935.05
#2019-01-29| 936.63
#2019-01-30| 947.34
#2019-01-31| 961.63
#2019-02-01| 986.86
#2019-02-04| 986.81
#2019-02-05| 990.37
#2019-02-06| 986.03
#2019-02-07| 972.77
#2019-02-08| 969.03
#2019-02-11| 968.79
#2019-02-12| 982.49
#2019-02-13| 993.30
#2019-02-14| 994.46
#2019-02-15|1009.45
#2019-02-18| .
#2019-02-19|1011.94
#2019-02-20|1018.96
#2019-02-21|1010.11
#2019-02-22|1014.25
#2019-02-25|1013.98
#2019-02-26|1015.38
#2019-02-27|1019.59
#2019-02-28|1011.27
#2019-03-01|1026.83
#2019-03-04|1029.66
#2019-03-05|1029.43
#2019-03-06|1022.01
#2019-03-07|1020.49
#2019-03-08|1005.75
#2019-03-11|1019.50
#2019-03-12|1021.72
#2019-03-13|1031.96
#2019-03-14|1030.11
#2019-03-15|1032.06
#2019-03-18|1040.90
#2019-03-19|1037.36
#2019-03-20|1039.16
#2019-03-21|1046.95
#2019-03-22|1025.22
#2019-03-25|1023.15
#2019-03-26|1037.36
#2019-03-27|1028.74
#2019-03-28|1028.90
#2019-03-29|1027.03
#2019-04-01|1039.73
#2019-04-02|1033.99
#2019-04-03|1027.67
#2019-04-04|1038.59
#2019-04-05|1050.22
#2019-04-08|1054.76
#2019-04-09|1042.40
#2019-04-10|1044.57
#2019-04-11|1046.62
#2019-04-12|1024.94
#2019-04-15|1020.97
#2019-04-16|1025.65
#2019-04-17|1024.92
#2019-04-18|1021.24
#2019-04-19| .
#2019-04-22|1041.45
#2019-04-23|1043.66
#2019-04-24|1017.89
#2019-04-25|1019.45
#2019-04-26|1004.99
#2019-04-29|1004.25
#2019-04-30|1012.11
#2019-05-01| 993.55
#2019-05-02| 976.39
#2019-05-03| 982.83
#2019-05-06| 981.41
#2019-05-07| 976.77
#2019-05-08| 972.24
#2019-05-09| 979.26
#2019-05-10| 985.42
#2019-05-13| 972.25
#2019-05-14| 979.47
#2019-05-15| 984.36
#2019-05-16| 986.51
#2019-05-17| 979.53
#2019-05-20| 980.68
#2019-05-21| 988.44
#2019-05-22| 979.00
#2019-05-23| 950.40
#2019-05-24| 955.72
#2019-05-27| .
#2019-05-28| 944.72
#2019-05-29| 938.14
#2019-05-30| 929.04
#2019-05-31| 915.54
#2019-06-03| 929.82
#2019-06-04| 945.54
#2019-06-05| 938.78
#2019-06-06| 957.09
#2019-06-07| 961.67
#2019-06-10| 967.34
#2019-06-11| 962.78
#2019-06-12| 953.09
#2019-06-13| 962.27
#2019-06-14| 959.66
#2019-06-17| 966.90
#2019-06-18| 977.74
#2019-06-19| 975.51
#2019-06-20| 993.37
#2019-06-21|1001.21
#2019-06-24| 995.80
#2019-06-25| 987.40
#2019-06-26|1000.41
#2019-06-27| 990.51
#2019-06-28|1000.54
#2019-07-01|1003.03
#2019-07-02| 989.62
#2019-07-03| 996.12
#2019-07-04| .
#2019-07-05| 994.45
#2019-07-08| 995.77
#2019-07-09| 995.70
#2019-07-10|1010.49
#2019-07-11|1012.32
#2019-07-12|1015.32
#2019-07-15|1009.16
#2019-07-16| 999.41
#2019-07-17| 992.84
#2019-07-18| 993.15
#2019-07-19| 995.50
#2019-07-22| 997.13
#2019-07-23|1000.20
#2019-07-24|1003.68
#2019-07-25| 995.29
#2019-07-26| 989.93
#2019-07-29| 993.19
#2019-07-30| 997.68
#2019-07-31| 987.77
#2019-08-01| 968.36
#2019-08-02| 956.73
#2019-08-05| 933.84
#2019-08-06| 938.39
#2019-08-07| 932.32
#2019-08-08| 961.07
#2019-08-09| 947.20
#2019-08-12| 936.85
#2019-08-13| 947.35
#2019-08-14| 910.56
#2019-08-15| 905.54
#2019-08-16| 913.44
#2019-08-19| 931.09
#2019-08-20| 922.65
#2019-08-21| 932.84
#2019-08-22| 929.81
#2019-08-23| 903.27
#2019-08-26| 909.47
#2019-08-27| 903.35
#2019-08-28| 913.00
#2019-08-29| 923.36
#2019-08-30| 925.20
#2019-09-02| .
#2019-09-03| 922.68
#2019-09-04| 933.27
#2019-09-05| 942.01
#2019-09-06| 948.15
#2019-09-09| 958.39
#2019-09-10| 971.45
#2019-09-11| 970.51
#2019-09-12| 968.25
#2019-09-13| 974.33
#2019-09-16| 998.41
#2019-09-17| 991.32
#2019-09-18| 988.61
#2019-09-19| 984.04
#2019-09-20| 986.93
#2019-09-23| 990.42
#2019-09-24| 979.54
#2019-09-25| 986.14
#2019-09-26| 973.89
#2019-09-27| 973.63
#2019-09-30| 965.17
#2019-10-01| 944.91
#2019-10-02| 918.47
#2019-10-03| 927.89
#2019-10-04| 938.81
#2019-10-07| 930.68
#2019-10-08| 916.19
#2019-10-09| 927.56
#2019-10-10| 941.53
#2019-10-11| 952.61
#2019-10-14| 953.83
#2019-10-15| 957.24
#2019-10-16| 943.51
#2019-10-17| 945.77
#2019-10-18| 941.46
#2019-10-21| 954.87
#2019-10-22| 961.72
#2019-10-23| 967.57
#2019-10-24| 963.60
#2019-10-25| 972.37
#2019-10-28| 969.27
#2019-10-29| 968.56
#2019-10-30| 954.73
#2019-10-31| 950.99
#2019-11-01| 968.54
#2019-11-04|1000.14
#2019-11-05|1009.47
#2019-11-06| 990.02
#2019-11-07|1009.04
#2019-11-08| 995.31
#2019-11-11| 990.59
#2019-11-12| 983.45
#2019-11-13| 983.16
#2019-11-14| 981.11
#2019-11-15| 984.21
#2019-11-18| 973.41
#2019-11-19| 959.02
#2019-11-20| 962.11
#2019-11-21| 980.67
#2019-11-22| 976.05
#2019-11-25| 971.40
#2019-11-26| 966.89
#2019-11-27| 967.51
#2019-11-28| 967.51
#2019-11-29| 959.97
#2019-12-02| 960.89
#2019-12-03| 952.48
#2019-12-04| 960.73
#2019-12-05| 957.05
#2019-12-06| 970.66
#2019-12-09| 966.52
#2019-12-10| 964.49
#2019-12-11| 957.35
#2019-12-12| 977.54
#2019-12-13| 966.54
#2019-12-16| 979.04
#2019-12-17| 974.27
#2019-12-18| 975.09
#2019-12-19| 970.65
#2019-12-20| 979.94
#2019-12-23| 982.81
#2019-12-24| 981.71
#2019-12-25| .
#2019-12-26| 981.91
#2019-12-27| 978.25
#2019-12-30| 973.21
#2019-12-31| 978.58
#2020-01-01| .
#2020-01-02| 991.23
#2020-01-03| 979.64
#2020-01-06| 981.56
#2020-01-07| 974.17
#2020-01-08| 959.36
#2020-01-09| 964.36
#2020-01-10| 957.26
#2020-01-13| 962.07
#2020-01-14| 957.92
#2020-01-15| 953.82
#2020-01-16| 952.89
#2020-01-17| 946.16
#2020-01-20| .
#2020-01-21| 931.24
#2020-01-22| 926.80
#2020-01-23| 924.05
#2020-01-24| 915.10
#2020-01-27| 895.71
#2020-01-28| 897.39
#2020-01-29| 891.52
#2020-01-30| 900.46
#2020-01-31| 866.08
#2020-02-03| 849.83
#2020-02-04| 847.61
#2020-02-05| 881.69
#2020-02-06| 871.74
#2020-02-07| 866.58
#2020-02-10| 863.40
#2020-02-11| 873.36
#2020-02-12| 883.80
#2020-02-13| 880.36
#2020-02-14| 875.00
#2020-02-17| .
#2020-02-18| 867.66
#2020-02-19| 873.86
#2020-02-20| 871.75
#2020-02-21| 862.47
#2020-02-24| 825.08
#2020-02-25| 792.55
#2020-02-26| 773.61
#2020-02-27| 730.99
#2020-02-28| 739.54
#2020-03-02| 766.62
#2020-03-03| 737.99
#2020-03-04| 760.29
#2020-03-05| 733.63
#2020-03-06| 707.32
#2020-03-09| 612.03
#2020-03-10| 637.42
#2020-03-11| 612.50
#2020-03-12| 543.91
#2020-03-13| 580.02
#2020-03-16| 504.13
#2020-03-17| 521.86
#2020-03-18| 442.56
#2020-03-19| 460.56
#2020-03-20| 459.37
#2020-03-23| 427.85
#2020-03-24| 496.16
#2020-03-25| 524.40
#2020-03-26| 561.47
#2020-03-27| 524.03
#2020-03-30| 540.01
#2020-03-31| 543.67
#2020-04-01| 522.91
#2020-04-02| 567.54
#2020-04-03| 555.04
#2020-04-06| 587.09
#2020-04-07| 594.23
#2020-04-08| 633.02
#2020-04-09| 622.82
#2020-04-10| 622.82
#2020-04-13| 621.84
#2020-04-14| 619.34
#2020-04-15| 593.82
#2020-04-16| 572.87
#2020-04-17| 630.55
#2020-04-20| 603.99
#2020-04-21| 594.47
#2020-04-22| 613.01
#2020-04-23| 631.82
#2020-04-24| 634.59
#2020-04-27| 647.11
#2020-04-28| 659.59
#2020-04-29| 700.22
#2020-04-30| 684.22
#2020-05-01| 645.77
#2020-05-04| 671.26
#2020-05-05| 676.14
#2020-05-06| 657.71
#2020-05-07| 669.61
#2020-05-08| 696.55
#2020-05-11| 686.52
#2020-05-12| 669.94
#2020-05-13| 644.47
#2020-05-14| 651.50
#2020-05-15| 645.95
#2020-05-18| 690.91
#2020-05-19| 671.38
#2020-05-20| 696.35
#2020-05-21| 685.75
#2020-05-22| 680.02
#2020-05-25| 680.02
#2020-05-26| 701.55
#2020-05-27| 707.41
#2020-05-28| 685.99
#2020-05-29| 691.26
#2020-06-01| 702.09
#2020-06-02| 718.35
#2020-06-03| 741.88
#2020-06-04| 737.12
#2020-06-05| 785.48
#2020-06-08| 806.84
#2020-06-09| 788.28
#2020-06-10| 753.96
#2020-06-11| 686.87
#2020-06-12| 706.03
#2020-06-15| 702.35
#2020-06-16| 720.21
#2020-06-17| 697.06
#2020-06-18| 704.15
#2020-06-19| 692.19
#2020-06-22| 698.44
#2020-06-23| 700.40
#2020-06-24| 667.31
#2020-06-25| 677.34
#2020-06-26| 655.25
#2020-06-29| 664.32
#2020-06-30| 676.19
#2020-07-01| 660.42
#2020-07-02| 665.05
#2020-07-03| .
#2020-07-06| 668.12
#2020-07-07| 648.95
#2020-07-08| 647.35
#2020-07-09| 619.48
#2020-07-10| 640.59
#2020-07-13| 639.69
#2020-07-14| 660.71
#2020-07-15| 670.21
#2020-07-16| 665.52
#2020-07-17| 656.43
#2020-07-20| 641.10
#2020-07-21| 679.53
#2020-07-22| 670.43
#2020-07-23| 671.09
#2020-07-24| 666.25
#2020-07-27| 673.03
#2020-07-28| 662.41
#2020-07-29| 671.99
#2020-07-30| 641.52
#2020-07-31| 635.41
#2020-08-03| 638.99
#2020-08-04| 652.33
#2020-08-05| 655.93
#2020-08-06| 653.82
#2020-08-07| 652.69
#2020-08-10| 671.00
#2020-08-11| 673.23
#2020-08-12| 676.03
#2020-08-13| 663.39
#2020-08-14| 668.22
#2020-08-17| 665.31
#2020-08-18| 655.25
#2020-08-19| 648.10
#2020-08-20| 636.72
#2020-08-21| 635.07
#2020-08-24| 653.63
#2020-08-25| 638.89
#2020-08-26| 626.19
#2020-08-27| 624.42
#2020-08-28| 636.79
#2020-08-31| 622.13
#2020-09-01| 615.58
#2020-09-02| 615.11
#2020-09-03| 610.73
#2020-09-04| 608.29
#2020-09-07| .
#2020-09-08| 590.70
#2020-09-09| 591.60
#2020-09-10| 575.67
#2020-09-11| 575.80
#2020-09-14| 574.59
#2020-09-15| 567.71
#2020-09-16| 588.63
#2020-09-17| 588.89
#2020-09-18| 582.51
#2020-09-21| 569.49
#2020-09-22| 559.42
#2020-09-23| 537.32
#2020-09-24| 536.21
#2020-09-25| 538.92
#2020-09-28| 551.89
#2020-09-29| 536.25
#2020-09-30| 537.01
#2020-10-01| 521.60
#2020-10-02| 523.14
#2020-10-05| 534.73
#2020-10-06| 530.45
#2020-10-07| 536.66
#2020-10-08| 556.11
#2020-10-09| 547.51
#2020-10-12| 548.45
#2020-10-13| 541.14
#2020-10-14| 538.96
#2020-10-15| 543.40
#2020-10-16| 538.34
#2020-10-19| 527.04
#2020-10-20| 530.75
#2020-10-21| 523.46
#2020-10-22| 546.34
#2020-10-23| 537.68
#2020-10-26| 525.25
#2020-10-27| 515.82
#2020-10-28| 496.24
#2020-10-29| 514.49
#2020-10-30| 514.16
#2020-11-02| 534.79
#2020-11-03| 528.61
#2020-11-04| 527.25
#2020-11-05| 528.09
#2020-11-06| 521.38
#2020-11-09| 584.67
#2020-11-10| 602.21
#2020-11-11| 596.89
#2020-11-12| 580.18
#2020-11-13| 595.67
#2020-11-16| 634.15
#2020-11-17| 634.65
#2020-11-18| 612.60
#2020-11-19| 619.43
#2020-11-20| 615.87
#2020-11-23| 654.83
#2020-11-24| 693.08
#2020-11-25| 670.80
#2020-11-26| 670.80
#2020-11-27| 662.68
#2020-11-30| 630.71
#2020-12-01| 634.74
#2020-12-02| 655.39
#2020-12-03| 657.35
#2020-12-04| 682.10
#2020-12-07| 666.52
#2020-12-08| 680.39
#2020-12-09| 681.00
#2020-12-10| 701.53
#2020-12-11| 696.53
#2020-12-14| 672.59
#2020-12-15| 679.08
#2020-12-16| 682.04
#2020-12-17| 679.22
#2020-12-18| 668.61
#2020-12-21| 658.19
#2020-12-22| 646.06
#2020-12-23| 655.25
#2020-12-24| 652.55
#2020-12-25| 652.55
#2020-12-28| 652.14
#2020-12-29| 647.21
#2020-12-30| 652.55
#2020-12-31| 646.22
#2021-01-01| 646.22
#2021-01-04| 649.47
#2021-01-05| 674.26
#2021-01-06| 693.57
#2021-01-07| 697.98
#2021-01-08| 705.22
#2021-01-11| 718.47
#2021-01-12| 733.35
#2021-01-13| 737.47
#2021-01-14| 761.16
#2021-01-15| 728.89
#2021-01-18| 728.89
#2021-01-19| 745.50
#2021-01-20| 754.34
#2021-01-21| 730.41
#2021-01-22| 723.79
#2021-01-25| 716.41
#2021-01-26| 702.34
#2021-01-27| 693.84
#2021-01-28| 702.67
#2021-01-29| 678.74
#2021-02-01| 683.80
#2021-02-02| 692.00
#2021-02-03| 713.64
#2021-02-04| 721.28
#2021-02-05| 735.56
#2021-02-08| 761.32
#2021-02-09| 752.34
#2021-02-10| 762.11
#2021-02-11| 749.68
#2021-02-12| 757.25
#2021-02-15| 757.25
#2021-02-16| 775.27
#2021-02-17| 792.27
#2021-02-18| 781.98
#2021-02-19| 787.83
#2021-02-22| 813.41
#2021-02-23| 824.21
#2021-02-24| 851.46
#2021-02-25| 840.11
#2021-02-26| 819.91
#2021-03-01| 844.33
#2021-03-02| 843.02
#2021-03-03| 850.99
#2021-03-04| 872.56
#2021-03-05| 907.57
#2021-03-08| 909.82
#2021-03-09| 901.08
#2021-03-10| 923.27
#2021-03-11| 918.78
#2021-03-12| 925.63
#2021-03-15| 907.67
#2021-03-16| 887.43
#2021-03-17| 891.02
#2021-03-18| 855.35
#2021-03-19| 849.97
#2021-03-22| 842.07
#2021-03-23| 834.27
#2021-03-24| 853.67
#2021-03-25| 853.74
#2021-03-26| 875.30
#2021-03-29| 870.66
#2021-03-30| 861.14
#2021-03-31| 849.82
#2021-04-01| 866.21
#2021-04-02| 866.21
#2021-04-05| 854.27
#2021-04-06| 849.48
#2021-04-07| 853.82
#2021-04-08| 844.60
#2021-04-09| 843.16
#2021-04-12| 835.86
#2021-04-13| 839.31
#2021-04-14| 860.11
#2021-04-15| 854.14
#2021-04-16| 849.80
#2021-04-19| 849.44
#2021-04-20| 832.46
#2021-04-21| 843.52
#2021-04-22| 830.88
#2021-04-23| 835.58
#2021-04-26| 836.37
#2021-04-27| 846.77
#2021-04-28| 870.14
#2021-04-29| 883.23
#2021-04-30| 854.97
#2021-05-03| 877.13
#2021-05-04| 882.33
#2021-05-05| 907.59
#2021-05-06| 912.58
#2021-05-07| 923.54
#2021-05-10| 923.09
#2021-05-11| 896.03
#2021-05-12| 899.02
#2021-05-13| 890.32
#2021-05-14| 912.93
#2021-05-17| 929.69
#2021-05-18| 901.29
#2021-05-19| 878.04
#2021-05-20| 878.23
#2021-05-21| 881.01
#2021-05-24| 892.31
#2021-05-25| 874.59
#2021-05-26| 881.17
#2021-05-27| 873.84
#2021-05-28| 875.20
#2021-05-31| 875.20
#2021-06-01| 903.31
#2021-06-02| 912.68
#2021-06-03| 912.83
#2021-06-04| 918.31
#2021-06-07| 912.35
#2021-06-08| 925.00
#2021-06-09| 925.73
#2021-06-10| 928.93
#2021-06-11| 922.24
#2021-06-14| 921.63
#2021-06-15| 949.15
#2021-06-16| 944.87
#2021-06-17| 917.58
#2021-06-18| 889.16
#2021-06-21| 918.70
#2021-06-22| 929.97
#2021-06-23| 933.37
#2021-06-24| 938.81
#2021-06-25| 940.57
#2021-06-28| 914.41
#2021-06-29| 910.31
#2021-06-30| 917.82
#2021-07-01| 924.86
#2021-07-02| 923.58
#2021-07-05| 923.58
#2021-07-06| 900.82
#2021-07-07| 888.87
#2021-07-08| 885.39
#2021-07-09| 899.96
#2021-07-12| 900.26
#2021-07-13| 896.54
#2021-07-14| 877.96
#2021-07-15| 870.62
#2021-07-16| 847.01
#2021-07-19| 820.65
#2021-07-20| 827.85
#2021-07-21| 855.18
#2021-07-22| 846.02
#2021-07-23| 845.59
#2021-07-26| 865.41
#2021-07-27| 858.74
#2021-07-28| 864.12
#2021-07-29| 875.25
#2021-07-30| 861.11
#2021-08-02| 860.52
#2021-08-03| 869.31
#2021-08-04| 849.37
#2021-08-05| 855.86
#2021-08-06| 864.04
#2021-08-09| 852.16
#2021-08-10| 867.19
#2021-08-11| 871.50
#2021-08-12| 867.47
#2021-08-13| 860.05
#2021-08-16| 849.19
#2021-08-17| 845.30
#2021-08-18| 823.82
#2021-08-19| 800.74
#2021-08-20| 800.86
#2021-08-23| 828.28
#2021-08-24| 836.28
#2021-08-25| 839.67
#2021-08-26| 828.48
#2021-08-27| 842.76
#2021-08-30| 836.70
#2021-08-31| 825.17
#2021-09-01| 814.85
#2021-09-02| 833.44
#2021-09-03| 830.85
#2021-09-06| 830.85
#2021-09-07| 826.53
#2021-09-08| 819.79
#2021-09-09| 818.64
#2021-09-10| 817.98
#2021-09-13| 836.86
#2021-09-14| 823.50
#2021-09-15| 846.68
#2021-09-16| 838.15
#2021-09-17| 830.49
#2021-09-20| 810.64
#2021-09-21| 810.49
#2021-09-22| 834.27
#2021-09-23| 859.14
#2021-09-24| 865.46
#2021-09-27| 888.80
#2021-09-28| 895.48
#2021-09-29| 895.03
#2021-09-30| 878.99
#2021-10-01| 907.62
#2021-10-04| 915.71
#2021-10-05| 919.23
#2021-10-06| 906.23
#2021-10-07| 910.52
#2021-10-08| 932.27
#2021-10-11| 923.58
#2021-10-12| 920.98
#2021-10-13| 922.00
#2021-10-14| 933.67
#2021-10-15| 941.66
#2021-10-18| 941.21
#2021-10-19| 957.24
#2021-10-20| 965.74
#2021-10-21| 950.62
#2021-10-22| 958.27
#2021-10-25| 972.56
#2021-10-26| 985.96
#2021-10-27| 963.92
#2021-10-28| 969.43
#2021-10-29| 976.00
#2021-11-01| 985.85
#2021-11-02| 976.41
#2021-11-03| 965.84
#2021-11-04| 971.76
#2021-11-05| 981.55
#2021-11-08| 988.97
#2021-11-09| 997.57
#2021-11-10| 977.51
#2021-11-11| 978.56
#2021-11-12| 974.71
#2021-11-15| 989.27
#2021-11-16| 996.50
#2021-11-17| 987.00
#2021-11-18| 977.36
#2021-11-19| 942.78
#2021-11-22| 957.57
#2021-11-23| 980.43
#2021-11-24| 986.82
#2021-11-25| 986.82
#2021-11-26| 957.68
#2021-11-29| 961.86
#2021-11-30| 939.48
#2021-12-01| 936.09
#2021-12-02| 960.36
#2021-12-03| 954.26
#2021-12-06| 966.98
#2021-12-07| 979.42
#2021-12-08| 982.98
#2021-12-09| 983.14
#2021-12-10| 987.28
#2021-12-13| 966.17
#2021-12-14| 966.72
#2021-12-15| 961.90
#2021-12-16| 966.90
#2021-12-17| 943.89
#2021-12-20| 936.73
#2021-12-21| 955.05
#2021-12-22| 961.73
#2021-12-23| 963.06
#2021-12-24| 963.06
#2021-12-27| 979.56
#2021-12-28| 976.99
#2021-12-29| 970.08
#2021-12-30| 965.04
#2021-12-31| 968.11
#2022-01-03| 995.30
#2022-01-04|1023.83
#2022-01-05|1033.80
#2022-01-06|1051.06
#2022-01-07|1062.59
#2022-01-10|1059.44
#2022-01-11|1094.76
#2022-01-12|1090.53
#2022-01-13|1084.18
#2022-01-14|1102.96
#2022-01-17|1102.96
#2022-01-18|1114.80
#2022-01-19|1113.24
#2022-01-20|1112.82
#2022-01-21|1097.61
#2022-01-24|1103.89
#2022-01-25|1142.77
#2022-01-26|1136.73
#2022-01-27|1155.06
#2022-01-28|1138.11
#2022-01-31|1146.62
#2022-02-01|1201.06
#2022-02-02|1201.67
#2022-02-03|1189.08
#2022-02-04|1210.15
#2022-02-07|1228.69
#2022-02-08|1202.59
#2022-02-09|1202.34
#2022-02-10|1189.14
#2022-02-11|1216.55
#2022-02-14|1197.85
#2022-02-15|1183.98
#2022-02-16|1187.20
#2022-02-17|1183.50
#2022-02-18|1175.36
#2022-02-21|1175.36
#2022-02-22|1163.75
#2022-02-23|1178.60
#2022-02-24|1167.63
#2022-02-25|1206.42
#2022-02-28|1225.38
#2022-03-01|1253.93
#2022-03-02|1282.63
#2022-03-03|1295.03
#2022-03-04|1330.40
#2022-03-07|1369.33
#2022-03-08|1407.84
#2022-03-09|1348.87
#2022-03-10|1388.37
#2022-03-11|1384.94
#2022-03-14|1342.87
#2022-03-15|1270.50
#2022-03-16|1265.83
#2022-03-17|1293.85
#2022-03-18|1296.21
#2022-03-21|1337.44
#2022-03-22|1332.25
#2022-03-23|1350.07
#2022-03-24|1353.90
#2022-03-25|1381.04
#2022-03-28|1349.27
#2022-03-29|1337.63
#2022-03-30|1354.09
#2022-03-31|1333.69
#2022-04-01|1343.60
#2022-04-04|1344.52
#2022-04-05|1336.94
#2022-04-06|1350.38
#2022-04-07|1371.16
#2022-04-08|1397.34
#2022-04-11|1355.00
#2022-04-12|1383.26
#2022-04-13|1403.87
#2022-04-14|1412.19
#2022-04-15|1412.19
#2022-04-18|1427.25
#2022-04-19|1412.53
#2022-04-20|1416.95
#2022-04-21|1378.11
#2022-04-22|1347.88
#2022-04-25|1310.10
#2022-04-26|1306.61
#2022-04-27|1325.38
#2022-04-28|1368.68
#2022-04-29|1332.22
#2022-05-02|1354.04
#2022-05-03|1379.79
#2022-05-04|1429.38
#2022-05-05|1412.43
#2022-05-06|1441.37
#2022-05-09|1335.58
#2022-05-10|1346.28
#2022-05-11|1370.54
#2022-05-12|1377.65
#2022-05-13|1411.77
#2022-05-16|1449.63
#2022-05-17|1463.48
#2022-05-18|1431.61
#2022-05-19|1431.08
#2022-05-20|1440.99
#2022-05-23|1473.58
#2022-05-24|1481.53
#2022-05-25|1508.59
#2022-05-26|1516.11
#2022-05-27|1530.84
#2022-05-30|1530.84
#2022-05-31|1503.09
#2022-06-01|1525.28
#2022-06-02|1522.58
#2022-06-03|1540.96
#2022-06-06|1535.81
#2022-06-07|1587.63
#2022-06-08|1601.68
#2022-06-09|1568.26
#2022-06-10|1544.01
#2022-06-13|1473.07
#2022-06-14|1476.07
#2022-06-15|1452.85
#2022-06-16|1388.59
#2022-06-17|1315.84
#2022-06-20|1315.84
#2022-06-21|1386.33
#2022-06-22|1329.20
#2022-06-23|1285.41
#2022-06-24|1309.08
#2022-06-27|1338.35
#2022-06-28|1368.98
#2022-06-29|1328.13
#2022-06-30|1298.05
#2022-07-01|1321.35
#2022-07-04|1321.35
#2022-07-05|1282.77
#2022-07-06|1262.24
#2022-07-07|1295.94
#2022-07-08|1294.34
#2022-07-11|1285.72
#2022-07-12|1265.95
#2022-07-13|1265.43
#2022-07-14|1242.77
#2022-07-15|1261.51
#2022-07-18|1282.49
#2022-07-19|1320.51
#2022-07-20|1336.23
#2022-07-21|1318.92
#2022-07-22|1308.48
#2022-07-25|1350.12
#2022-07-26|1342.67
#2022-07-27|1367.03
#2022-07-28|1380.69
#2022-07-29|1468.85
#2022-08-01|1435.00
#2022-08-02|1426.23
#2022-08-03|1385.19
#2022-08-04|1335.64
#2022-08-05|1356.13
#2022-08-08|1359.66
#2022-08-09|1381.60
#2022-08-10|1390.70
#2022-08-11|1425.72
#2022-08-12|1433.74
#2022-08-15|1407.42
#2022-08-16|1398.32
#2022-08-17|1409.73
#2022-08-18|1437.71
#2022-08-19|1430.01
#2022-08-22|1426.39
#2022-08-23|1480.98
#2022-08-24|1490.66
#2022-08-25|1500.59
#2022-08-26|1485.22
#2022-08-29|1509.74
#2022-08-30|1460.84
#2022-08-31|1444.76
#2022-09-01|1420.00
#2022-09-02|1443.97
#2022-09-05|1443.97
#2022-09-06|1435.54
#2022-09-07|1420.75
#2022-09-08|1430.75
#2022-09-09|1460.05
#2022-09-12|1479.47
#2022-09-13|1447.59
#2022-09-14|1482.92
#2022-09-15|1447.76
#2022-09-16|1417.61
#2022-09-19|1419.24
#2022-09-20|1410.18
#2022-09-21|1392.21
#2022-09-22|1388.40
#2022-09-23|1307.36
#2022-09-26|1277.24
#2022-09-27|1292.99
#2022-09-28|1338.62
#2022-09-29|1333.19
#2022-09-30|1316.92
#2022-10-03|1388.26
#2022-10-04|1440.27
#2022-10-05|1477.63
#2022-10-06|1514.56
#2022-10-07|1500.19
#2022-10-10|1469.87
#2022-10-11|1462.58
#2022-10-12|1468.16
#2022-10-13|1527.59
#2022-10-14|1484.38
#2022-10-17|1501.45
#2022-10-18|1508.40
#2022-10-19|1554.87
#2022-10-20|1559.77
#2022-10-21|1592.89
#2022-10-24|1599.19
#2022-10-25|1599.70
#2022-10-26|1619.03
#2022-10-27|1625.73
#2022-10-28|1661.42
#2022-10-31|1665.90
#2022-11-01|1680.62
#2022-11-02|1646.18
#2022-11-03|1669.33
#2022-11-04|1688.72
#2022-11-07|1708.78
#2022-11-08|1710.93
#2022-11-09|1637.75
#2022-11-10|1664.69
#2022-11-11|1714.75
#2022-11-14|1715.60
#2022-11-15|1728.05
#2022-11-16|1705.57
#2022-11-17|1707.26
#2022-11-18|1694.36
#2022-11-21|1677.81
#2022-11-22|1724.08
#2022-11-23|1712.71
#2022-11-24|1712.71
#2022-11-25|1707.09
#2022-11-28|1656.50
#2022-11-29|1673.20
#2022-11-30|1689.02
#2022-12-01|1681.09
#2022-12-02|1667.17
#2022-12-05|1623.37
#2022-12-06|1579.62
#2022-12-07|1579.53
#2022-12-08|1590.26
#2022-12-09|1561.24
#2022-12-12|1590.55
#2022-12-13|1615.31
#2022-12-14|1603.71
#2022-12-15|1589.73
#2022-12-16|1574.28
#2022-12-19|1582.88
#2022-12-20|1607.03
#2022-12-21|1626.96
#2022-12-22|1597.58
#2022-12-23|1642.75
#2022-12-26|1642.75
#2022-12-27|1664.68
#2022-12-28|1638.48
#2022-12-29|1650.88
#2022-12-30|1665.13
#2023-01-02|1665.13
#2023-01-03|1610.45
#2023-01-04|1606.17
#2023-01-05|1639.25
#2023-01-06|1656.03
#2023-01-09|1632.43
#2023-01-10|1650.13
#2023-01-11|1658.33
#2023-01-12|1681.96
#2023-01-13|1683.16
#2023-01-16|1683.16
#2023-01-17|1692.35
#2023-01-18|1659.29
#2023-01-19|1672.35
#2023-01-20|1697.65
#2023-01-23|1691.49
#2023-01-24|1701.48
#2023-01-25|1689.48
#2023-01-26|1763.14
#2023-01-27|1712.26
#2023-01-30|1674.03
#2023-01-31|1695.16
#2023-02-01|1673.73
#2023-02-02|1632.82
#2023-02-03|1641.35
#2023-02-06|1640.39
#2023-02-07|1685.72
#2023-02-08|1661.26
#2023-02-09|1659.15
#2023-02-10|1715.50
#2023-02-13|1705.32
#2023-02-14|1697.99
#2023-02-15|1686.27
#2023-02-16|1673.88
#2023-02-17|1619.79
#2023-02-20|1619.79
#2023-02-21|1611.73
#2023-02-22|1596.35
#2023-02-23|1611.44
#2023-02-24|1613.36
#2023-02-27|1613.14
#2023-02-28|1599.57
#2023-03-01|1613.24
#2023-03-02|1619.76
#2023-03-03|1641.57
#2023-03-06|1655.16
#2023-03-07|1627.27
#2023-03-08|1608.69
#2023-03-09|1591.58
#2023-03-10|1576.28
#2023-03-13|1561.50
#2023-03-14|1572.93
#2023-03-15|1498.65
#2023-03-16|1495.24
#2023-03-17|1477.12
#2023-03-20|1509.10
#2023-03-21|1568.35
#2023-03-22|1534.00
#2023-03-23|1517.49
#2023-03-24|1524.44
#2023-03-27|1550.88
#2023-03-28|1569.75
#2023-03-29|1591.50
#2023-03-30|1602.09
#2023-03-31|1606.55
#2023-04-03|1690.53
#2023-04-04|1677.09
#2023-04-05|1697.99
#2023-04-06|1672.07
#2023-04-07|1672.07
#2023-04-10|1669.92
#2023-04-11|1680.74
#2023-04-12|1681.95
#2023-04-13|1695.45
#2023-04-14|1699.30
#2023-04-17|1681.38
#2023-04-18|1699.98
#2023-04-19|1697.26
#2023-04-20|1685.75
#2023-04-21|1686.29
#2023-04-24|1714.95
#2023-04-25|1690.38
#2023-04-26|1669.30
#2023-04-27|1685.39
#2023-04-28|1705.16
#2023-05-01|1667.09
#2023-05-02|1598.62
#2023-05-03|1566.90
#2023-05-04|1547.59
#2023-05-05|1586.51
#2023-05-08|1587.97
#2023-05-09|1586.49
#2023-05-10|1566.18
#2023-05-11|1545.35
#2023-05-12|1546.78
#2023-05-15|1548.34
#2023-05-16|1511.24
#2023-05-17|1540.38
#2023-05-18|1546.49
#2023-05-19|1555.60
#2023-05-22|1533.24
#2023-05-23|1563.07
#2023-05-24|1575.44
#2023-05-25|1547.61
#2023-05-26|1539.53
#2023-05-29|1539.53
#2023-05-30|1527.44
#2023-05-31|1501.04
#2023-06-01|1517.61
#2023-06-02|1555.03
#2023-06-05|1547.90
#2023-06-06|1556.75
#2023-06-07|1593.75
#2023-06-08|1588.42
#2023-06-09|1579.73
#2023-06-12|1565.09
#2023-06-13|1569.80
#2023-06-14|1552.78
#2023-06-15|1563.94
#2023-06-16|1553.16
#2023-06-19|1553.16
#2023-06-20|1517.66
#2023-06-21|1532.62
#2023-06-22|1518.79
#2023-06-23|1505.71
#2023-06-26|1532.98
#2023-06-27|1533.44
#2023-06-28|1546.46
#2023-06-29|1563.23
#2023-06-30|1572.47
#2023-07-03|1573.81
#2023-07-04|1573.81
#2023-07-05|1565.38
#2023-07-06|1516.33
#2023-07-07|1523.70
#2023-07-10|1541.39
#2023-07-11|1564.03
#2023-07-12|1574.60
#2023-07-13|1548.86
#2023-07-14|1501.35
#2023-07-17|1504.74
#2023-07-18|1501.83
#2023-07-19|1511.76
#2023-07-20|1534.43
#2023-07-21|1547.65
#2023-07-24|1574.43
#2023-07-25|1578.74
#2023-07-26|1568.71
#2023-07-27|1565.11
#2023-07-28|1550.76
#2023-07-31|1596.98
#2023-08-01|1586.13
#2023-08-02|1564.22
#2023-08-03|1580.35
#2023-08-04|1581.63
#2023-08-07|1581.93
#2023-08-08|1585.73
#2023-08-09|1602.92
#2023-08-10|1611.71
#2023-08-11|1639.94
#2023-08-14|1640.28
#2023-08-15|1593.68
#2023-08-16|1574.96
#2023-08-17|1601.96
#2023-08-18|1621.23
#2023-08-21|1607.14
#2023-08-22|1596.48
#2023-08-23|1588.75
#2023-08-24|1576.41
#2023-08-25|1598.14
#2023-08-28|1610.60
#2023-08-29|1615.47
#2023-08-30|1625.96
#2023-08-31|1632.36
#2023-09-01|1665.88
#2023-09-04|1665.88
#2023-09-05|1674.44
#2023-09-06|1683.92
#2023-09-07|1678.92
#2023-09-08|1696.10
#2023-09-11|1669.52
#2023-09-12|1711.45
#2023-09-13|1699.60
#2023-09-14|1722.36
#2023-09-15|1703.12
#2023-09-18|1714.39
#2023-09-19|1711.53
#2023-09-20|1701.18
#2023-09-21|1680.55
#2023-09-22|1686.45
#2023-09-25|1707.60
#2023-09-26|1705.63
#2023-09-27|1752.41
#2023-09-28|1744.09
#2023-09-29|1719.37
#2023-10-02|1693.67
#2023-10-03|1697.00
#2023-10-04|1642.82
#2023-10-05|1623.67
#2023-10-06|1600.75
#2023-10-09|1652.10
#2023-10-10|1647.17
#2023-10-11|1590.20
#2023-10-12|1590.53
#2023-10-13|1632.20
#2023-10-16|1638.19
#2023-10-17|1659.74
#2023-10-18|1678.98
#2023-10-19|1680.32
#2023-10-20|1653.96
#2023-10-23|1615.12
#2023-10-24|1589.74
#2023-10-25|1588.47
#2023-10-26|1575.17
#2023-10-27|1515.83
#2023-10-30|1525.64
#2023-10-31|1523.95
#2023-11-01|1515.18
#2023-11-02|1565.15
#2023-11-03|1548.68
#2023-11-06|1529.13
#2023-11-07|1504.03
#2023-11-08|1484.63
#2023-11-09|1483.09
#2023-11-10|1494.16
#2023-11-13|1508.08
#2023-11-14|1513.24
#2023-11-15|1509.58
#2023-11-16|1487.96
#2023-11-17|1521.22
#2023-11-20|1516.74
#2023-11-21|1515.04
#2023-11-22|1512.12
#2023-11-23|1512.12
#2023-11-24|1519.44
#2023-11-27|1511.78
#2023-11-28|1515.80
#2023-11-29|1495.36
#2023-11-30|1497.74
#2023-12-01|1504.80
#2023-12-04|1499.98
#2023-12-05|1474.02
#2023-12-06|1460.69
#2023-12-07|1454.02
#2023-12-08|1471.72
#2023-12-11|1472.52
#2023-12-12|1450.99
#2023-12-13|1467.22
#2023-12-14|1512.35
#2023-12-15|1503.90
#2023-12-18|1511.95
#2023-12-19|1531.83
#2023-12-20|1510.83
#2023-12-21|1516.80
#2023-12-22|1519.78
#2023-12-25|1519.78
#2023-12-26|1527.30
#2023-12-27|1520.99
#2023-12-28|1499.22
#2023-12-29|1494.89
#2024-01-01|1494.89
#2024-01-02|1517.51
#2024-01-03|1536.66
#2024-01-04|1521.89
#2024-01-05|1523.62
#2024-01-08|1504.68
#2024-01-09|1478.23
#2024-01-10|1464.62
#2024-01-11|1467.58
#2024-01-12|1487.04
#2024-01-15|1487.04
#2024-01-16|1452.41
#2024-01-17|1443.76
#2024-01-18|1436.93
#2024-01-19|1439.96
#2024-01-22|1439.79
#2024-01-23|1447.96
#2024-01-24|1474.47
#2024-01-25|1511.80
#2024-01-26|1521.88
#2024-01-29|1522.81
#2024-01-30|1542.40
#2024-01-31|1513.32
#2024-02-01|1511.40
#2024-02-02|1525.09
#2024-02-05|1521.69
#2024-02-06|1528.04
#2024-02-07|1526.89
#2024-02-08|1550.32
#2024-02-09|1518.48
#2024-02-12|1535.21
#2024-02-13|1518.82
#2024-02-14|1515.98
#2024-02-15|1560.48
#2024-02-16|1561.17
#2024-02-19|1561.17
#2024-02-20|1549.78
#2024-02-21|1574.55
#2024-02-22|1573.70
#2024-02-23|1562.28
#2024-02-26|1565.14
#2024-02-27|1553.90
#2024-02-28|1557.24
#2024-02-29|1557.71
#2024-03-01|1572.86
#2024-03-04|1543.62
#2024-03-05|1558.04
#2024-03-06|1563.15
#2024-03-07|1572.77
#2024-03-08|1583.94
#2024-03-11|1598.29
#2024-03-12|1591.52
#2024-03-13|1610.53
#2024-03-14|1635.35
#2024-03-15|1632.94
#2024-03-18|1641.57
#2024-03-19|1653.58
#2024-03-20|1644.53
#2024-03-21|1650.18
#2024-03-22|1649.41
#2024-03-25|1667.09
#2024-03-26|1654.49
#2024-03-27|1669.50
#2024-03-28|1686.71
#2024-03-29|1686.71
#2024-04-01|1698.77
#2024-04-02|1722.39
#2024-04-03|1725.18
#2024-04-04|1729.92
#2024-04-05|1748.52
#2024-04-08|1739.72
#2024-04-09|1748.45
#2024-04-10|1760.26
#2024-04-11|1753.39
#2024-04-12|1728.78
#2024-04-15|1717.02
#2024-04-16|1702.77
#2024-04-17|1702.68
#2024-04-18|1706.42
#2024-04-19|1728.39
#2024-04-22|1742.19
#2024-04-23|1750.14
#2024-04-24|1753.10
#2024-04-25|1762.37
#2024-04-26|1734.11
#2024-04-29|1751.10
#2024-04-30|1718.49
#2024-05-01|1691.56
#2024-05-02|1697.84
#2024-05-03|1693.87
#2024-05-06|1708.74
#2024-05-07|1704.92
#2024-05-08|1704.28
#2024-05-09|1736.79
#2024-05-10|1733.80
#2024-05-13|1728.26
#2024-05-14|1728.75
#2024-05-15|1734.49
#2024-05-16|1724.68
#2024-05-17|1747.27
#2024-05-20|1732.41
#2024-05-21|1720.22
#2024-05-22|1688.83
#2024-05-23|1668.11
#2024-05-24|1670.49
#2024-05-27|1670.49
#2024-05-28|1688.79
#2024-05-29|1668.89
#2024-05-30|1677.66
#2024-05-31|1723.81
#2024-06-03|1678.75
#2024-06-04|1656.98
#2024-06-05|1656.50
#2024-06-06|1668.05
#2024-06-07|1657.43
#2024-06-10|1663.03
#2024-06-11|1653.60
#2024-06-12|1633.22
#2024-06-13|1619.48
#2024-06-14|1609.95
#2024-06-17|1605.44
#2024-06-18|1615.32
#2024-06-19|1615.32
#2024-06-20|1650.18
#2024-06-21|1635.76
#2024-06-24|1682.23
#2024-06-25|1681.99
#2024-06-26|1673.17
#2024-06-27|1679.25
#2024-06-28|1681.85
#2024-07-01|1680.46
#2024-07-02|1673.76
#2024-07-03|1679.23
#2024-07-04|1679.23
#2024-07-05|1657.03
#2024-07-08|1645.65
#2024-07-09|1628.74
#2024-07-10|1646.07
#2024-07-11|1659.45
#2024-07-12|1660.94
#2024-07-15|1688.56
#2024-07-16|1695.67
#2024-07-17|1723.99
#2024-07-18|1737.85
#2024-07-19|1701.49
#2024-07-22|1685.89
#2024-07-23|1656.87
#2024-07-24|1675.65
#2024-07-25|1707.89
#2024-07-26|1708.01
#2024-07-29|1691.57
#2024-07-30|1722.32
#2024-07-31|1729.69
#2024-08-01|1685.00
#2024-08-02|1669.16
#2024-08-05|1634.49
#2024-08-06|1623.42
#2024-08-07|1635.03
#2024-08-08|1663.92
#2024-08-09|1674.40
#2024-08-12|1676.11
#2024-08-13|1661.84
#2024-08-14|1674.32
#2024-08-15|1686.35
#2024-08-16|1682.62
#2024-08-19|1688.68
#2024-08-20|1642.60
#2024-08-21|1637.91
#2024-08-22|1647.89
#2024-08-23|1670.24
#2024-08-26|1697.56
#2024-08-27|1680.89
#2024-08-28|1666.07
#2024-08-29|1686.90
#2024-08-30|1687.02
#2024-09-02|1687.02
#2024-09-03|1650.93
#2024-09-04|1627.73
#2024-09-05|1614.93
#2024-09-06|1600.98
#2024-09-09|1630.17
#2024-09-10|1582.01
#2024-09-11|1570.23
#2024-09-12|1589.75
#2024-09-13|1594.28
#2024-09-16|1614.86
#2024-09-17|1633.81
#2024-09-18|1639.61
#2024-09-19|1657.13
#2024-09-20|1652.48
#2024-09-23|1679.53
#2024-09-24|1676.21
#2024-09-25|1641.29
#2024-09-26|1614.95
#2024-09-27|1657.06
#2024-09-30|1677.17
#2024-10-01|1712.32
#2024-10-02|1732.28
#2024-10-03|1743.60
#2024-10-04|1763.36
#2024-10-07|1769.98
#2024-10-08|1729.09
#2024-10-09|1732.92
#2024-10-10|1746.65
#2024-10-11|1754.15
#2024-10-14|1760.02
#2024-10-15|1709.02
#2024-10-16|1715.73
#2024-10-17|1721.95
#2024-10-18|1717.00
#2024-10-21|1718.16
#2024-10-22|1724.27
#2024-10-23|1718.49
#2024-10-24|1711.84
#2024-10-25|1712.21
#2024-10-28|1705.53
#2024-10-29|1682.41
#2024-10-30|1674.98
#2024-10-31|1678.71
#2024-11-01|1676.93
#2024-11-04|1715.51
#2024-11-05|1716.80
#2024-11-06|1752.49
#2024-11-07|1750.40
#2024-11-08|1750.61
#2024-11-11|1742.85
#2024-11-12|1737.18
#2024-11-13|1760.75
#2024-11-14|1770.13
#2024-11-15|1756.63
#2024-11-18|1768.09
#2024-11-19|1747.47
#2024-11-20|1770.33
#2024-11-21|1787.05
#2024-11-22|1788.43
#2024-11-25|1763.30
#2024-11-26|1752.06
#2024-11-27|1747.48
#2024-11-28|1747.48
#2024-11-29|1749.71
#2024-12-02|1749.70
#2024-12-03|1746.87
#2024-12-04|1700.53
#2024-12-05|1709.16
#2024-12-06|1682.11
#2024-12-09|1682.51
#2024-12-10|1679.99
#2024-12-11|1669.76
#2024-12-12|1663.17
#2024-12-13|1650.53
#2024-12-16|1610.66
#2024-12-17|1601.52
#2024-12-18|1571.01
#2024-12-19|1551.21
#2024-12-20|1561.07
#2024-12-23|1565.71
#2024-12-24|1569.90
#2024-12-25|1569.90
#2024-12-26|1571.30
#2024-12-27|1571.27
#2024-12-30|1560.81
#2024-12-31|1585.02
#2025-01-01|1585.02
#2025-01-02|1589.39
#2025-01-03|1598.97
#2025-01-06|1595.62
#2025-01-07|1614.09
#2025-01-08|1598.95
#2025-01-09|1598.95
#2025-01-10|1605.64
#2025-01-13|1640.64
#2025-01-14|1650.57
#2025-01-15|1673.32
#2025-01-16|1675.35
#2025-01-17|1692.83
#2025-01-20|1692.83
#2025-01-21|1672.60
#2025-01-22|1646.90
#2025-01-23|1651.48
#2025-01-24|1635.61
#2025-01-27|1656.18
#2025-01-28|1631.62
#2025-01-29|1635.85
#2025-01-30|1646.96
#2025-01-31|1593.87
#2025-02-03|1596.96
#2025-02-04|1639.31
#2025-02-05|1637.68
#2025-02-06|1619.50
#2025-02-07|1626.65
#2025-02-10|1658.59
#2025-02-11|1671.59
#2025-02-12|1626.81
#2025-02-13|1638.09
#2025-02-14|1641.61
#2025-02-17|1641.61
#2025-02-18|1663.33
#2025-02-19|1668.88
#2025-02-20|1691.39
#2025-02-21|1671.56
#2025-02-24|1680.87
#2025-02-25|1660.27
#2025-02-26|1652.85
#2025-02-27|1665.33
#2025-02-28|1684.18
#2025-03-03|1628.52
#2025-03-04|1622.30
#2025-03-05|1597.24
#2025-03-06|1626.62
#2025-03-07|1652.99
#2025-03-10|1684.89
#2025-03-11|1645.96
#2025-03-12|1640.42
#2025-03-13|1639.40
#2025-03-14|1683.82
#2025-03-17|1708.42
#2025-03-18|1715.02
#2025-03-19|1744.47
#2025-03-20|1751.97
#2025-03-21|1747.96
#2025-03-24|1751.90
#2025-03-25|1763.06
#2025-03-26|1787.08
#2025-03-27|1778.34
#2025-03-28|1774.65
#2025-03-31|1790.84
#2025-04-01|1796.59
#2025-04-02|1785.19
#2025-04-03|1685.19
#2025-04-04|1557.77
#2025-04-07|1532.23
#2025-04-08|1498.91
#2025-04-09|1582.42
#2025-04-10|1483.31
#2025-04-11|1516.82
#2025-04-14|1518.04
#2025-04-15|1512.25
#2025-04-16|1525.93
#2025-04-17|1561.93
#2025-04-18|1561.93
#2025-04-21|1530.88
#2025-04-22|1573.08
#2025-04-23|1561.71
#2025-04-24|1583.05
#2025-04-25|1581.17
#2025-04-28|1587.01
#2025-04-29|1581.33
#2025-04-30|1542.52
#2025-05-01|1544.74
#2025-05-02|1557.49
#2025-05-05|1517.58
#2025-05-06|1531.87
#2025-05-07|1531.63
#2025-05-08|1550.53
#2025-05-09|1568.08
#2025-05-12|1597.96
#2025-05-13|1603.66
#2025-05-14|1591.58
#2025-05-15|1601.51
#2025-05-16|1597.11
#2025-05-19|1571.12
#2025-05-20|1551.62
#2025-05-21|1532.46
#2025-05-22|1524.70
#2025-05-23|1530.12
#2025-05-26|1530.12
#2025-05-27|1539.87
#2025-05-28|1519.16
#2025-05-29|1532.10
#2025-05-30|1523.63
#2025-06-02|1535.34
#2025-06-03|1549.24
#2025-06-04|1526.22
#2025-06-05|1519.83
#2025-06-06|1556.37
#2025-06-09|1565.30
#2025-06-10|1597.20
#2025-06-11|1623.06
#2025-06-12|1627.88
#2025-06-13|1654.77
#2025-06-16|1658.74
#2025-06-17|1684.43
#2025-06-18|1673.99
#2025-06-19|1673.99
#2025-06-20|1693.94
#2025-06-23|1654.74
#2025-06-24|1608.87
#2025-06-25|1607.92
#2025-06-26|1628.36
#2025-06-27|1619.92
#2025-06-30|1602.22
#2025-07-01|1625.43
#2025-07-02|1652.35
#2025-07-03|1665.05
#2025-07-04|1665.05
#2025-07-07|1650.69
#2025-07-08|1703.23
#2025-07-09|1698.58
#2025-07-10|1714.02
#2025-07-11|1723.29
#2025-07-14|1694.46
#2025-07-15|1680.92
#2025-07-16|1671.33
#2025-07-17|1671.42
#2025-07-18|1628.38
#2025-07-21|1629.71
#2025-07-22|1635.87
#2025-07-23|1661.30
#2025-07-24|1680.13
#2025-07-25|1672.51
#2025-07-28|1688.20
#2025-07-29|1705.11
#2025-07-30|1682.17
#2025-07-31|1672.23
#2025-08-01|1651.83
#2025-08-04|1628.35
#2025-08-05|1634.80
#2025-08-06|1626.69
#2025-08-07|1622.71
#2025-08-08|1638.13
#2025-08-11|1622.66
#2025-08-12|1629.40
#2025-08-13|1649.23
#2025-08-14|1644.35
#2025-08-15|1647.80
#2025-08-18|1645.28
#2025-08-19|1643.89
#2025-08-20|1659.51
#2025-08-21|1675.43
#2025-08-22|1705.75
#2025-08-25|1710.34
#2025-08-26|1704.62
#2025-08-27|1724.28
#2025-08-28|1730.48
#2025-08-29|1744.67
#2025-09-01|1744.67
#2025-09-02|1753.37
#2025-09-03|1711.46
#2025-09-04|1714.83
#2025-09-05|1668.09
#2025-09-08|1675.48
#2025-09-09|1686.63
#2025-09-10|1716.20
#2025-09-11|1714.46
#2025-09-12|1710.22
#2025-09-15|1712.86
#2025-09-16|1744.37
#2025-09-17|1752.48
#2025-09-18|1734.29
#2025-09-19|1713.19
#2025-09-22|1705.22
#2025-09-23|1728.78
#2025-09-24|1742.08
#2025-09-25|1758.23
#2025-09-26|1770.56
#2025-09-29|1725.42
#2025-09-30|1708.50
#2025-10-01|1698.47
#2025-10-02|1686.77
#2025-10-03|1705.46
#2025-10-06|1716.07
#2025-10-07|1720.54
#2025-10-08|1713.20
#2025-10-09|1693.86
#2025-10-10|1661.99
#2025-10-13|1689.10
#2025-10-14|1691.54
#2025-10-15|1684.13
#2025-10-16|1673.55
#2025-10-17|1694.12
#2025-10-20|1704.47
#2025-10-21|1701.52
#2025-10-22|1727.53
#2025-10-23|1743.43
#2025-10-24|1733.66
#2025-10-27|1737.43
#2025-10-28|1724.09
#2025-10-29|1741.26
#2025-10-30|1718.32
#2025-10-31|1733.83
#2025-11-03|1712.16
#2025-11-04|1712.75
#2025-11-05|1705.35
#2025-11-06|1714.03
#2025-11-07|1747.90
#2025-11-10|1759.76
#2025-11-11|1776.53
#2025-11-12|1748.59
#2025-11-13|1764.63
#2025-11-14|1784.71
#2025-11-17|1757.65
#2025-11-18|1769.94
#2025-11-19|1746.06
#2025-11-20|1736.88
#2025-11-21|1735.96
#2025-11-24|1724.79
#2025-11-25|1706.03
#2025-11-26|1712.76
#2025-11-27|1712.76
#2025-11-28|1730.46
#2025-12-01|1743.21
#2025-12-02|1721.62
#2025-12-03|1749.69
#2025-12-04|1746.63
#2025-12-05|1731.11
#2025-12-08|1720.27
#2025-12-09|1740.05
#2025-12-10|1764.80
#2025-12-11|1761.74
#2025-12-12|1751.92
#2025-12-15|1741.38
#2025-12-16|1699.69
#2025-12-17|1736.94
#2025-12-18|1720.86
#2025-12-19|1722.50
#2025-12-22|1744.94
#2025-12-23|1759.74
#2025-12-24|1757.86
#2025-12-25|1757.86
#2025-12-26|1754.74
#2025-12-29|1772.06
#2025-12-30|1782.09
#2025-12-31|1776.55
#2026-01-01|1776.55
#2026-01-02|1813.13
#2026-01-05|1872.98
#2026-01-06|1801.22
#2026-01-07|1771.78
#2026-01-08|1830.24
#2026-01-09|1858.44
#2026-01-12|1854.11
#2026-01-13|1883.92
#2026-01-14|1932.40
#2026-01-15|1917.81
#2026-01-16|1925.24
#2026-01-19|1925.24
#2026-01-20|1926.27
#2026-01-21|1961.53
#2026-01-22|1961.50
#2026-01-23|1974.00
#2026-01-26|1976.23
#2026-01-27|2001.34
#2026-01-28|2012.11