Table Data - Nasdaq US Food Products Large Mid Cap Net Total Return Index
| Title | Nasdaq US Food Products Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45102020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB45102020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 350.01 |
| 2001-04-02 | 347.51 |
| 2001-04-03 | 343.05 |
| 2001-04-04 | 351.88 |
| 2001-04-05 | 348.10 |
| 2001-04-06 | 344.53 |
| 2001-04-09 | 346.55 |
| 2001-04-10 | 343.19 |
| 2001-04-11 | 339.45 |
| 2001-04-12 | 340.54 |
| 2001-04-13 | . |
| 2001-04-16 | 340.19 |
| 2001-04-17 | 341.98 |
| 2001-04-18 | 337.00 |
| 2001-04-19 | 337.99 |
| 2001-04-20 | 329.86 |
| 2001-04-23 | 329.35 |
| 2001-04-24 | 329.06 |
| 2001-04-25 | 334.09 |
| 2001-04-26 | 335.88 |
| 2001-04-27 | 339.59 |
| 2001-04-30 | 337.33 |
| 2001-05-01 | 339.16 |
| 2001-05-02 | 338.39 |
| 2001-05-03 | 336.93 |
| 2001-05-04 | 342.70 |
| 2001-05-07 | 344.56 |
| 2001-05-08 | 348.19 |
| 2001-05-09 | 343.58 |
| 2001-05-10 | 344.90 |
| 2001-05-11 | 341.84 |
| 2001-05-14 | 340.20 |
| 2001-05-15 | 337.30 |
| 2001-05-16 | 345.35 |
| 2001-05-17 | 339.64 |
| 2001-05-18 | 340.46 |
| 2001-05-21 | 344.46 |
| 2001-05-22 | 342.60 |
| 2001-05-23 | 344.40 |
| 2001-05-24 | 346.15 |
| 2001-05-25 | 344.23 |
| 2001-05-28 | . |
| 2001-05-29 | 348.14 |
| 2001-05-30 | 345.28 |
| 2001-05-31 | 347.63 |
| 2001-06-01 | 348.27 |
| 2001-06-04 | 348.40 |
| 2001-06-05 | 349.63 |
| 2001-06-06 | 348.04 |
| 2001-06-07 | 349.74 |
| 2001-06-08 | 347.48 |
| 2001-06-11 | 346.16 |
| 2001-06-12 | 348.19 |
| 2001-06-13 | 347.66 |
| 2001-06-14 | 346.86 |
| 2001-06-15 | 346.82 |
| 2001-06-18 | 344.12 |
| 2001-06-19 | 344.11 |
| 2001-06-20 | 348.46 |
| 2001-06-21 | 351.20 |
| 2001-06-22 | 347.59 |
| 2001-06-25 | 343.90 |
| 2001-06-26 | 344.14 |
| 2001-06-27 | 342.39 |
| 2001-06-28 | 346.35 |
| 2001-06-29 | 343.46 |
| 2001-07-02 | 350.45 |
| 2001-07-03 | 351.47 |
| 2001-07-04 | . |
| 2001-07-05 | 351.57 |
| 2001-07-06 | 351.13 |
| 2001-07-09 | 350.22 |
| 2001-07-10 | 349.18 |
| 2001-07-11 | 351.05 |
| 2001-07-12 | 351.51 |
| 2001-07-13 | 351.38 |
| 2001-07-16 | 352.28 |
| 2001-07-17 | 357.54 |
| 2001-07-18 | 360.05 |
| 2001-07-19 | 361.20 |
| 2001-07-20 | 361.07 |
| 2001-07-23 | 355.91 |
| 2001-07-24 | 353.44 |
| 2001-07-25 | 358.31 |
| 2001-07-26 | 356.53 |
| 2001-07-27 | 353.46 |
| 2001-07-30 | 354.64 |
| 2001-07-31 | 359.12 |
| 2001-08-01 | 356.73 |
| 2001-08-02 | 358.24 |
| 2001-08-03 | 355.03 |
| 2001-08-06 | 350.95 |
| 2001-08-07 | 351.61 |
| 2001-08-08 | 350.78 |
| 2001-08-09 | 354.98 |
| 2001-08-10 | 356.54 |
| 2001-08-13 | 356.31 |
| 2001-08-14 | 356.22 |
| 2001-08-15 | 358.08 |
| 2001-08-16 | 358.85 |
| 2001-08-17 | 363.16 |
| 2001-08-20 | 368.59 |
| 2001-08-21 | 374.58 |
| 2001-08-22 | 380.90 |
| 2001-08-23 | 377.48 |
| 2001-08-24 | 378.22 |
| 2001-08-27 | 381.21 |
| 2001-08-28 | 378.55 |
| 2001-08-29 | 375.45 |
| 2001-08-30 | 379.62 |
| 2001-08-31 | 378.34 |
| 2001-09-03 | . |
| 2001-09-04 | 383.58 |
| 2001-09-05 | 386.30 |
| 2001-09-06 | 384.26 |
| 2001-09-07 | 380.25 |
| 2001-09-10 | 382.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 377.56 |
| 2001-09-18 | 379.53 |
| 2001-09-19 | 371.67 |
| 2001-09-20 | 364.43 |
| 2001-09-21 | 349.71 |
| 2001-09-24 | 356.88 |
| 2001-09-25 | 357.30 |
| 2001-09-26 | 359.63 |
| 2001-09-27 | 366.13 |
| 2001-09-28 | 369.69 |
| 2001-10-01 | 365.81 |
| 2001-10-02 | 369.35 |
| 2001-10-03 | 366.61 |
| 2001-10-04 | 363.87 |
| 2001-10-05 | 364.48 |
| 2001-10-08 | 361.29 |
| 2001-10-09 | 360.79 |
| 2001-10-10 | 365.06 |
| 2001-10-11 | 361.72 |
| 2001-10-12 | 355.46 |
| 2001-10-15 | 355.95 |
| 2001-10-16 | 356.72 |
| 2001-10-17 | 357.18 |
| 2001-10-18 | 358.92 |
| 2001-10-19 | 363.91 |
| 2001-10-22 | 369.61 |
| 2001-10-23 | 368.63 |
| 2001-10-24 | 369.25 |
| 2001-10-25 | 371.42 |
| 2001-10-26 | 373.11 |
| 2001-10-29 | 369.54 |
| 2001-10-30 | 371.64 |
| 2001-10-31 | 374.46 |
| 2001-11-01 | 381.35 |
| 2001-11-02 | 387.30 |
| 2001-11-05 | 390.29 |
| 2001-11-06 | 393.88 |
| 2001-11-07 | 392.84 |
| 2001-11-08 | 388.62 |
| 2001-11-09 | 381.74 |
| 2001-11-12 | 381.06 |
| 2001-11-13 | 381.34 |
| 2001-11-14 | 381.77 |
| 2001-11-15 | 380.69 |
| 2001-11-16 | 380.30 |
| 2001-11-19 | 377.51 |
| 2001-11-20 | 376.93 |
| 2001-11-21 | 377.32 |
| 2001-11-22 | . |
| 2001-11-23 | 378.38 |
| 2001-11-26 | 378.13 |
| 2001-11-27 | 371.36 |
| 2001-11-28 | 374.47 |
| 2001-11-29 | 376.06 |
| 2001-11-30 | 375.11 |
| 2001-12-03 | 378.98 |
| 2001-12-04 | 381.19 |
| 2001-12-05 | 381.98 |
| 2001-12-06 | 375.53 |
| 2001-12-07 | 374.53 |
| 2001-12-10 | 373.43 |
| 2001-12-11 | 370.54 |
| 2001-12-12 | 370.40 |
| 2001-12-13 | 374.83 |
| 2001-12-14 | 377.17 |
| 2001-12-17 | 378.21 |
| 2001-12-18 | 381.99 |
| 2001-12-19 | 386.44 |
| 2001-12-20 | 385.96 |
| 2001-12-21 | 388.38 |
| 2001-12-24 | 388.09 |
| 2001-12-25 | . |
| 2001-12-26 | 388.03 |
| 2001-12-27 | 390.37 |
| 2001-12-28 | 387.38 |
| 2001-12-31 | 385.83 |
| 2002-01-01 | . |
| 2002-01-02 | 385.22 |
| 2002-01-03 | 381.50 |
| 2002-01-04 | 374.89 |
| 2002-01-07 | 373.64 |
| 2002-01-08 | 377.35 |
| 2002-01-09 | 375.55 |
| 2002-01-10 | 376.61 |
| 2002-01-11 | 377.37 |
| 2002-01-14 | 380.63 |
| 2002-01-15 | 385.27 |
| 2002-01-16 | 381.29 |
| 2002-01-17 | 382.28 |
| 2002-01-18 | 383.83 |
| 2002-01-21 | . |
| 2002-01-22 | 388.21 |
| 2002-01-23 | 386.46 |
| 2002-01-24 | 379.93 |
| 2002-01-25 | 379.69 |
| 2002-01-28 | 381.16 |
| 2002-01-29 | 379.36 |
| 2002-01-30 | 385.30 |
| 2002-01-31 | 389.34 |
| 2002-02-01 | 386.88 |
| 2002-02-04 | 386.62 |
| 2002-02-05 | 386.32 |
| 2002-02-06 | 377.06 |
| 2002-02-07 | 380.45 |
| 2002-02-08 | 381.15 |
| 2002-02-11 | 382.13 |
| 2002-02-12 | 382.57 |
| 2002-02-13 | 383.65 |
| 2002-02-14 | 386.88 |
| 2002-02-15 | 390.45 |
| 2002-02-18 | . |
| 2002-02-19 | 387.14 |
| 2002-02-20 | 391.85 |
| 2002-02-21 | 389.04 |
| 2002-02-22 | 395.24 |
| 2002-02-25 | 398.46 |
| 2002-02-26 | 395.46 |
| 2002-02-27 | 393.31 |
| 2002-02-28 | 391.09 |
| 2002-03-01 | 392.70 |
| 2002-03-04 | 384.19 |
| 2002-03-05 | 384.55 |
| 2002-03-06 | 386.79 |
| 2002-03-07 | 384.26 |
| 2002-03-08 | 383.99 |
| 2002-03-11 | 383.59 |
| 2002-03-12 | 385.48 |
| 2002-03-13 | 382.56 |
| 2002-03-14 | 386.21 |
| 2002-03-15 | 389.68 |
| 2002-03-18 | 384.31 |
| 2002-03-19 | 387.96 |
| 2002-03-20 | 387.20 |
| 2002-03-21 | 390.93 |
| 2002-03-22 | 390.77 |
| 2002-03-25 | 389.68 |
| 2002-03-26 | 395.68 |
| 2002-03-27 | 394.59 |
| 2002-03-28 | 393.11 |
| 2002-03-29 | . |
| 2002-04-01 | 392.53 |
| 2002-04-02 | 395.02 |
| 2002-04-03 | 391.69 |
| 2002-04-04 | 400.26 |
| 2002-04-05 | 399.23 |
| 2002-04-08 | 401.28 |
| 2002-04-09 | 400.36 |
| 2002-04-10 | 406.09 |
| 2002-04-11 | 405.45 |
| 2002-04-12 | 407.96 |
| 2002-04-15 | 404.67 |
| 2002-04-16 | 405.43 |
| 2002-04-17 | 400.84 |
| 2002-04-18 | 401.41 |
| 2002-04-19 | 405.22 |
| 2002-04-22 | 403.72 |
| 2002-04-23 | 404.93 |
| 2002-04-24 | 401.21 |
| 2002-04-25 | 395.62 |
| 2002-04-26 | 390.88 |
| 2002-04-29 | 389.99 |
| 2002-04-30 | 394.32 |
| 2002-05-01 | 399.21 |
| 2002-05-02 | 402.48 |
| 2002-05-03 | 398.54 |
| 2002-05-06 | 395.66 |
| 2002-05-07 | 391.93 |
| 2002-05-08 | 392.88 |
| 2002-05-09 | 393.90 |
| 2002-05-10 | 393.19 |
| 2002-05-13 | 395.40 |
| 2002-05-14 | 396.91 |
| 2002-05-15 | 395.49 |
| 2002-05-16 | 398.74 |
| 2002-05-17 | 397.65 |
| 2002-05-20 | 395.67 |
| 2002-05-21 | 395.39 |
| 2002-05-22 | 400.93 |
| 2002-05-23 | 400.18 |
| 2002-05-24 | 398.47 |
| 2002-05-27 | . |
| 2002-05-28 | 396.57 |
| 2002-05-29 | 398.24 |
| 2002-05-30 | 397.83 |
| 2002-05-31 | 401.35 |
| 2002-06-03 | 393.44 |
| 2002-06-04 | 393.24 |
| 2002-06-05 | 398.37 |
| 2002-06-06 | 392.56 |
| 2002-06-07 | 395.22 |
| 2002-06-10 | 396.13 |
| 2002-06-11 | 397.29 |
| 2002-06-12 | 396.85 |
| 2002-06-13 | 391.34 |
| 2002-06-14 | 388.69 |
| 2002-06-17 | 395.66 |
| 2002-06-18 | 395.80 |
| 2002-06-19 | 393.55 |
| 2002-06-20 | 396.38 |
| 2002-06-21 | 393.99 |
| 2002-06-24 | 390.65 |
| 2002-06-25 | 386.07 |
| 2002-06-26 | 389.75 |
| 2002-06-27 | 398.14 |
| 2002-06-28 | 395.70 |
| 2002-07-01 | 394.27 |
| 2002-07-02 | 389.02 |
| 2002-07-03 | 382.81 |
| 2002-07-04 | . |
| 2002-07-05 | 388.45 |
| 2002-07-08 | 386.04 |
| 2002-07-09 | 379.48 |
| 2002-07-10 | 373.52 |
| 2002-07-11 | 369.93 |
| 2002-07-12 | 361.62 |
| 2002-07-15 | 361.37 |
| 2002-07-16 | 353.80 |
| 2002-07-17 | 362.26 |
| 2002-07-18 | 348.94 |
| 2002-07-19 | 332.63 |
| 2002-07-22 | 329.63 |
| 2002-07-23 | 333.18 |
| 2002-07-24 | 345.71 |
| 2002-07-25 | 358.74 |
| 2002-07-26 | 359.47 |
| 2002-07-29 | 367.81 |
| 2002-07-30 | 364.93 |
| 2002-07-31 | 370.33 |
| 2002-08-01 | 367.61 |
| 2002-08-02 | 365.52 |
| 2002-08-05 | 360.15 |
| 2002-08-06 | 358.79 |
| 2002-08-07 | 365.86 |
| 2002-08-08 | 371.10 |
| 2002-08-09 | 374.20 |
| 2002-08-12 | 374.08 |
| 2002-08-13 | 372.93 |
| 2002-08-14 | 378.49 |
| 2002-08-15 | 376.68 |
| 2002-08-16 | 374.10 |
| 2002-08-19 | 374.21 |
| 2002-08-20 | 370.54 |
| 2002-08-21 | 370.01 |
| 2002-08-22 | 374.79 |
| 2002-08-23 | 374.95 |
| 2002-08-26 | 376.00 |
| 2002-08-27 | 378.12 |
| 2002-08-28 | 376.65 |
| 2002-08-29 | 372.24 |
| 2002-08-30 | 372.94 |
| 2002-09-02 | . |
| 2002-09-03 | 365.05 |
| 2002-09-04 | 368.43 |
| 2002-09-05 | 368.71 |
| 2002-09-06 | 367.67 |
| 2002-09-09 | 369.04 |
| 2002-09-10 | 367.85 |
| 2002-09-11 | 369.07 |
| 2002-09-12 | 362.66 |
| 2002-09-13 | 368.50 |
| 2002-09-16 | 372.64 |
| 2002-09-17 | 368.05 |
| 2002-09-18 | 366.65 |
| 2002-09-19 | 357.83 |
| 2002-09-20 | 362.85 |
| 2002-09-23 | 360.85 |
| 2002-09-24 | 358.59 |
| 2002-09-25 | 364.03 |
| 2002-09-26 | 371.60 |
| 2002-09-27 | 363.59 |
| 2002-09-30 | 361.58 |
| 2002-10-01 | 369.88 |
| 2002-10-02 | 364.39 |
| 2002-10-03 | 368.20 |
| 2002-10-04 | 365.49 |
| 2002-10-07 | 364.89 |
| 2002-10-08 | 368.26 |
| 2002-10-09 | 366.55 |
| 2002-10-10 | 364.96 |
| 2002-10-11 | 366.78 |
| 2002-10-14 | 371.30 |
| 2002-10-15 | 374.20 |
| 2002-10-16 | 373.60 |
| 2002-10-17 | 371.12 |
| 2002-10-18 | 378.27 |
| 2002-10-21 | 385.40 |
| 2002-10-22 | 378.75 |
| 2002-10-23 | 376.24 |
| 2002-10-24 | 375.55 |
| 2002-10-25 | 376.04 |
| 2002-10-28 | 367.72 |
| 2002-10-29 | 371.45 |
| 2002-10-30 | 371.64 |
| 2002-10-31 | 372.40 |
| 2002-11-01 | 376.69 |
| 2002-11-04 | 372.74 |
| 2002-11-05 | 375.22 |
| 2002-11-06 | 375.41 |
| 2002-11-07 | 375.95 |
| 2002-11-08 | 374.32 |
| 2002-11-11 | 374.78 |
| 2002-11-12 | 368.70 |
| 2002-11-13 | 374.48 |
| 2002-11-14 | 378.94 |
| 2002-11-15 | 383.99 |
| 2002-11-18 | 380.78 |
| 2002-11-19 | 384.35 |
| 2002-11-20 | 386.46 |
| 2002-11-21 | 385.39 |
| 2002-11-22 | 386.34 |
| 2002-11-25 | 384.65 |
| 2002-11-26 | 382.98 |
| 2002-11-27 | 385.08 |
| 2002-11-28 | . |
| 2002-11-29 | 382.78 |
| 2002-12-02 | 379.38 |
| 2002-12-03 | 379.57 |
| 2002-12-04 | 383.44 |
| 2002-12-05 | 379.55 |
| 2002-12-06 | 381.96 |
| 2002-12-09 | 379.47 |
| 2002-12-10 | 382.87 |
| 2002-12-11 | 378.27 |
| 2002-12-12 | 376.02 |
| 2002-12-13 | 379.99 |
| 2002-12-16 | 382.10 |
| 2002-12-17 | 380.44 |
| 2002-12-18 | 382.35 |
| 2002-12-19 | 381.75 |
| 2002-12-20 | 386.69 |
| 2002-12-23 | 387.67 |
| 2002-12-24 | 387.54 |
| 2002-12-25 | . |
| 2002-12-26 | 387.88 |
| 2002-12-27 | 384.73 |
| 2002-12-30 | 387.71 |
| 2002-12-31 | 387.25 |
| 2003-01-01 | . |
| 2003-01-02 | 393.03 |
| 2003-01-03 | 392.45 |
| 2003-01-06 | 394.41 |
| 2003-01-07 | 389.96 |
| 2003-01-08 | 389.75 |
| 2003-01-09 | 393.85 |
| 2003-01-10 | 391.32 |
| 2003-01-13 | 395.26 |
| 2003-01-14 | 393.12 |
| 2003-01-15 | 388.72 |
| 2003-01-16 | 394.28 |
| 2003-01-17 | 393.33 |
| 2003-01-20 | . |
| 2003-01-21 | 390.76 |
| 2003-01-22 | 389.19 |
| 2003-01-23 | 385.67 |
| 2003-01-24 | 378.43 |
| 2003-01-27 | 374.22 |
| 2003-01-28 | 375.17 |
| 2003-01-29 | 364.11 |
| 2003-01-30 | 359.14 |
| 2003-01-31 | 368.57 |
| 2003-02-03 | 367.65 |
| 2003-02-04 | 368.36 |
| 2003-02-05 | 367.93 |
| 2003-02-06 | 365.40 |
| 2003-02-07 | 364.11 |
| 2003-02-10 | 365.91 |
| 2003-02-11 | 360.82 |
| 2003-02-12 | 358.42 |
| 2003-02-13 | 359.76 |
| 2003-02-14 | 363.59 |
| 2003-02-17 | . |
| 2003-02-18 | 364.92 |
| 2003-02-19 | 361.19 |
| 2003-02-20 | 354.58 |
| 2003-02-21 | 357.03 |
| 2003-02-24 | 351.57 |
| 2003-02-25 | 355.15 |
| 2003-02-26 | 350.70 |
| 2003-02-27 | 352.40 |
| 2003-02-28 | 351.36 |
| 2003-03-03 | 349.85 |
| 2003-03-04 | 343.32 |
| 2003-03-05 | 341.19 |
| 2003-03-06 | 336.93 |
| 2003-03-07 | 338.54 |
| 2003-03-10 | 332.77 |
| 2003-03-11 | 335.43 |
| 2003-03-12 | 337.36 |
| 2003-03-13 | 339.71 |
| 2003-03-14 | 341.68 |
| 2003-03-17 | 351.25 |
| 2003-03-18 | 349.90 |
| 2003-03-19 | 355.52 |
| 2003-03-20 | 353.37 |
| 2003-03-21 | 362.38 |
| 2003-03-24 | 354.27 |
| 2003-03-25 | 357.50 |
| 2003-03-26 | 354.06 |
| 2003-03-27 | 354.73 |
| 2003-03-28 | 346.35 |
| 2003-03-31 | 345.94 |
| 2003-04-01 | 347.02 |
| 2003-04-02 | 353.72 |
| 2003-04-03 | 352.38 |
| 2003-04-04 | 352.61 |
| 2003-04-07 | 354.20 |
| 2003-04-08 | 355.64 |
| 2003-04-09 | 353.87 |
| 2003-04-10 | 353.22 |
| 2003-04-11 | 353.54 |
| 2003-04-14 | 358.25 |
| 2003-04-15 | 357.53 |
| 2003-04-16 | 352.35 |
| 2003-04-17 | 357.62 |
| 2003-04-18 | . |
| 2003-04-21 | 355.01 |
| 2003-04-22 | 360.52 |
| 2003-04-23 | 359.99 |
| 2003-04-24 | 354.33 |
| 2003-04-25 | 349.97 |
| 2003-04-28 | 353.60 |
| 2003-04-29 | 356.82 |
| 2003-04-30 | 354.28 |
| 2003-05-01 | 353.92 |
| 2003-05-02 | 355.42 |
| 2003-05-05 | 355.05 |
| 2003-05-06 | 357.21 |
| 2003-05-07 | 357.79 |
| 2003-05-08 | 356.21 |
| 2003-05-09 | 361.40 |
| 2003-05-12 | 363.46 |
| 2003-05-13 | 362.59 |
| 2003-05-14 | 362.23 |
| 2003-05-15 | 362.13 |
| 2003-05-16 | 360.16 |
| 2003-05-19 | 360.80 |
| 2003-05-20 | 361.52 |
| 2003-05-21 | 363.67 |
| 2003-05-22 | 368.12 |
| 2003-05-23 | 370.38 |
| 2003-05-26 | . |
| 2003-05-27 | 373.28 |
| 2003-05-28 | 374.01 |
| 2003-05-29 | 373.82 |
| 2003-05-30 | 380.43 |
| 2003-06-02 | 381.64 |
| 2003-06-03 | 383.44 |
| 2003-06-04 | 386.83 |
| 2003-06-05 | 387.87 |
| 2003-06-06 | 388.40 |
| 2003-06-09 | 385.90 |
| 2003-06-10 | 384.75 |
| 2003-06-11 | 389.65 |
| 2003-06-12 | 391.60 |
| 2003-06-13 | 391.69 |
| 2003-06-16 | 397.15 |
| 2003-06-17 | 395.80 |
| 2003-06-18 | 395.40 |
| 2003-06-19 | 389.47 |
| 2003-06-20 | 389.29 |
| 2003-06-23 | 385.96 |
| 2003-06-24 | 388.45 |
| 2003-06-25 | 384.72 |
| 2003-06-26 | 384.69 |
| 2003-06-27 | 382.71 |
| 2003-06-30 | 383.66 |
| 2003-07-01 | 386.54 |
| 2003-07-02 | 388.51 |
| 2003-07-03 | 385.56 |
| 2003-07-04 | . |
| 2003-07-07 | 389.31 |
| 2003-07-08 | 388.71 |
| 2003-07-09 | 385.31 |
| 2003-07-10 | 384.23 |
| 2003-07-11 | 386.76 |
| 2003-07-14 | 383.88 |
| 2003-07-15 | 385.10 |
| 2003-07-16 | 385.09 |
| 2003-07-17 | 380.46 |
| 2003-07-18 | 382.57 |
| 2003-07-21 | 376.10 |
| 2003-07-22 | 380.16 |
| 2003-07-23 | 380.51 |
| 2003-07-24 | 379.08 |
| 2003-07-25 | 382.73 |
| 2003-07-28 | 382.30 |
| 2003-07-29 | 379.25 |
| 2003-07-30 | 380.99 |
| 2003-07-31 | 375.80 |
| 2003-08-01 | 373.31 |
| 2003-08-04 | 373.97 |
| 2003-08-05 | 370.75 |
| 2003-08-06 | 371.60 |
| 2003-08-07 | 371.93 |
| 2003-08-08 | 374.86 |
| 2003-08-11 | 375.05 |
| 2003-08-12 | 376.01 |
| 2003-08-13 | 374.48 |
| 2003-08-14 | 377.62 |
| 2003-08-15 | 378.03 |
| 2003-08-18 | 377.00 |
| 2003-08-19 | 376.26 |
| 2003-08-20 | 374.83 |
| 2003-08-21 | 373.92 |
| 2003-08-22 | 370.87 |
| 2003-08-25 | 372.88 |
| 2003-08-26 | 371.99 |
| 2003-08-27 | 371.38 |
| 2003-08-28 | 373.48 |
| 2003-08-29 | 375.73 |
| 2003-09-01 | . |
| 2003-09-02 | 379.95 |
| 2003-09-03 | 379.31 |
| 2003-09-04 | 378.58 |
| 2003-09-05 | 377.22 |
| 2003-09-08 | 379.51 |
| 2003-09-09 | 378.71 |
| 2003-09-10 | 380.50 |
| 2003-09-11 | 384.70 |
| 2003-09-12 | 385.93 |
| 2003-09-15 | 384.26 |
| 2003-09-16 | 384.50 |
| 2003-09-17 | 383.89 |
| 2003-09-18 | 385.38 |
| 2003-09-19 | 383.26 |
| 2003-09-22 | 381.20 |
| 2003-09-23 | 383.35 |
| 2003-09-24 | 382.28 |
| 2003-09-25 | 381.80 |
| 2003-09-26 | 379.39 |
| 2003-09-29 | 380.59 |
| 2003-09-30 | 380.11 |
| 2003-10-01 | 385.80 |
| 2003-10-02 | 387.79 |
| 2003-10-03 | 387.34 |
| 2003-10-06 | 388.30 |
| 2003-10-07 | 389.26 |
| 2003-10-08 | 387.33 |
| 2003-10-09 | 385.83 |
| 2003-10-10 | 384.56 |
| 2003-10-13 | 387.64 |
| 2003-10-14 | 389.02 |
| 2003-10-15 | 388.83 |
| 2003-10-16 | 389.17 |
| 2003-10-17 | 386.99 |
| 2003-10-20 | 387.40 |
| 2003-10-21 | 388.46 |
| 2003-10-22 | 385.41 |
| 2003-10-23 | 387.11 |
| 2003-10-24 | 385.99 |
| 2003-10-27 | 385.28 |
| 2003-10-28 | 389.47 |
| 2003-10-29 | 388.75 |
| 2003-10-30 | 388.96 |
| 2003-10-31 | 391.25 |
| 2003-11-03 | 395.16 |
| 2003-11-04 | 392.59 |
| 2003-11-05 | 391.26 |
| 2003-11-06 | 393.51 |
| 2003-11-07 | 394.26 |
| 2003-11-10 | 393.40 |
| 2003-11-11 | 394.17 |
| 2003-11-12 | 398.94 |
| 2003-11-13 | 399.69 |
| 2003-11-14 | 399.53 |
| 2003-11-17 | 401.33 |
| 2003-11-18 | 398.74 |
| 2003-11-19 | 399.57 |
| 2003-11-20 | 396.31 |
| 2003-11-21 | 396.84 |
| 2003-11-24 | 400.74 |
| 2003-11-25 | 402.55 |
| 2003-11-26 | 403.30 |
| 2003-11-27 | . |
| 2003-11-28 | 403.07 |
| 2003-12-01 | 404.35 |
| 2003-12-02 | 405.77 |
| 2003-12-03 | 407.64 |
| 2003-12-04 | 407.37 |
| 2003-12-05 | 408.13 |
| 2003-12-08 | 409.72 |
| 2003-12-09 | 408.36 |
| 2003-12-10 | 405.00 |
| 2003-12-11 | 408.18 |
| 2003-12-12 | 408.78 |
| 2003-12-15 | 411.43 |
| 2003-12-16 | 412.32 |
| 2003-12-17 | 409.34 |
| 2003-12-18 | 411.01 |
| 2003-12-19 | 408.62 |
| 2003-12-22 | 411.31 |
| 2003-12-23 | 412.46 |
| 2003-12-24 | 411.83 |
| 2003-12-25 | . |
| 2003-12-26 | 411.53 |
| 2003-12-29 | 415.11 |
| 2003-12-30 | 416.87 |
| 2003-12-31 | 416.70 |
| 2004-01-01 | . |
| 2004-01-02 | 414.13 |
| 2004-01-05 | 418.18 |
| 2004-01-06 | 418.66 |
| 2004-01-07 | 416.29 |
| 2004-01-08 | 416.43 |
| 2004-01-09 | 413.87 |
| 2004-01-12 | 413.82 |
| 2004-01-13 | 410.25 |
| 2004-01-14 | 413.49 |
| 2004-01-15 | 411.34 |
| 2004-01-16 | 412.18 |
| 2004-01-19 | . |
| 2004-01-20 | 414.30 |
| 2004-01-21 | 416.58 |
| 2004-01-22 | 414.16 |
| 2004-01-23 | 414.88 |
| 2004-01-26 | 419.54 |
| 2004-01-27 | 419.13 |
| 2004-01-28 | 417.79 |
| 2004-01-29 | 419.58 |
| 2004-01-30 | 417.96 |
| 2004-02-02 | 419.48 |
| 2004-02-03 | 422.17 |
| 2004-02-04 | 422.95 |
| 2004-02-05 | 425.52 |
| 2004-02-06 | 426.88 |
| 2004-02-09 | 425.49 |
| 2004-02-10 | 427.21 |
| 2004-02-11 | 430.12 |
| 2004-02-12 | 429.16 |
| 2004-02-13 | 428.62 |
| 2004-02-16 | . |
| 2004-02-17 | 432.47 |
| 2004-02-18 | 430.84 |
| 2004-02-19 | 430.73 |
| 2004-02-20 | 432.07 |
| 2004-02-23 | 432.07 |
| 2004-02-24 | 432.55 |
| 2004-02-25 | 433.34 |
| 2004-02-26 | 435.95 |
| 2004-02-27 | 439.00 |
| 2004-03-01 | 445.22 |
| 2004-03-02 | 443.65 |
| 2004-03-03 | 443.92 |
| 2004-03-04 | 443.07 |
| 2004-03-05 | 446.02 |
| 2004-03-08 | 443.87 |
| 2004-03-09 | 446.32 |
| 2004-03-10 | 447.25 |
| 2004-03-11 | 440.33 |
| 2004-03-12 | 442.90 |
| 2004-03-15 | 436.95 |
| 2004-03-16 | 435.67 |
| 2004-03-17 | 440.41 |
| 2004-03-18 | 439.32 |
| 2004-03-19 | 436.59 |
| 2004-03-22 | 432.81 |
| 2004-03-23 | 433.20 |
| 2004-03-24 | 430.89 |
| 2004-03-25 | 435.81 |
| 2004-03-26 | 433.21 |
| 2004-03-29 | 438.70 |
| 2004-03-30 | 438.49 |
| 2004-03-31 | 440.34 |
| 2004-04-01 | 441.60 |
| 2004-04-02 | 442.02 |
| 2004-04-05 | 444.08 |
| 2004-04-06 | 445.31 |
| 2004-04-07 | 445.43 |
| 2004-04-08 | 443.70 |
| 2004-04-09 | . |
| 2004-04-12 | 442.98 |
| 2004-04-13 | 439.21 |
| 2004-04-14 | 441.82 |
| 2004-04-15 | 443.18 |
| 2004-04-16 | 446.68 |
| 2004-04-19 | 448.11 |
| 2004-04-20 | 446.25 |
| 2004-04-21 | 450.32 |
| 2004-04-22 | 459.10 |
| 2004-04-23 | 461.18 |
| 2004-04-26 | 461.24 |
| 2004-04-27 | 460.07 |
| 2004-04-28 | 457.09 |
| 2004-04-29 | 458.40 |
| 2004-04-30 | 458.46 |
| 2004-05-03 | 462.91 |
| 2004-05-04 | 461.92 |
| 2004-05-05 | 460.63 |
| 2004-05-06 | 460.17 |
| 2004-05-07 | 455.59 |
| 2004-05-10 | 449.99 |
| 2004-05-11 | 451.92 |
| 2004-05-12 | 449.72 |
| 2004-05-13 | 446.56 |
| 2004-05-14 | 449.51 |
| 2004-05-17 | 446.50 |
| 2004-05-18 | 447.14 |
| 2004-05-19 | 444.32 |
| 2004-05-20 | 443.88 |
| 2004-05-21 | 442.93 |
| 2004-05-24 | 442.34 |
| 2004-05-25 | 445.82 |
| 2004-05-26 | 447.99 |
| 2004-05-27 | 449.59 |
| 2004-05-28 | 449.02 |
| 2004-05-31 | . |
| 2004-06-01 | 447.96 |
| 2004-06-02 | 450.57 |
| 2004-06-03 | 450.11 |
| 2004-06-04 | 452.14 |
| 2004-06-07 | 455.12 |
| 2004-06-08 | 455.90 |
| 2004-06-09 | 454.62 |
| 2004-06-10 | 453.59 |
| 2004-06-11 | . |
| 2004-06-14 | 450.13 |
| 2004-06-15 | 451.27 |
| 2004-06-16 | 450.16 |
| 2004-06-17 | 446.42 |
| 2004-06-18 | 445.92 |
| 2004-06-21 | 447.52 |
| 2004-06-22 | 450.43 |
| 2004-06-23 | 450.42 |
| 2004-06-24 | 448.31 |
| 2004-06-25 | 446.74 |
| 2004-06-28 | 449.39 |
| 2004-06-29 | 450.46 |
| 2004-06-30 | 454.99 |
| 2004-07-01 | 452.85 |
| 2004-07-02 | 451.00 |
| 2004-07-05 | . |
| 2004-07-06 | 451.90 |
| 2004-07-07 | 451.16 |
| 2004-07-08 | 451.60 |
| 2004-07-09 | 452.98 |
| 2004-07-12 | 453.68 |
| 2004-07-13 | 450.65 |
| 2004-07-14 | 449.56 |
| 2004-07-15 | 447.80 |
| 2004-07-16 | 446.41 |
| 2004-07-19 | 447.12 |
| 2004-07-20 | 451.11 |
| 2004-07-21 | 447.19 |
| 2004-07-22 | 443.73 |
| 2004-07-23 | 438.21 |
| 2004-07-26 | 436.46 |
| 2004-07-27 | 437.62 |
| 2004-07-28 | 437.59 |
| 2004-07-29 | 438.66 |
| 2004-07-30 | 438.68 |
| 2004-08-02 | 441.19 |
| 2004-08-03 | 437.57 |
| 2004-08-04 | 436.41 |
| 2004-08-05 | 433.33 |
| 2004-08-06 | 430.17 |
| 2004-08-09 | 430.06 |
| 2004-08-10 | 432.87 |
| 2004-08-11 | 434.86 |
| 2004-08-12 | 432.38 |
| 2004-08-13 | 432.71 |
| 2004-08-16 | 436.21 |
| 2004-08-17 | 437.95 |
| 2004-08-18 | 440.98 |
| 2004-08-19 | 440.27 |
| 2004-08-20 | 443.04 |
| 2004-08-23 | 442.93 |
| 2004-08-24 | 444.70 |
| 2004-08-25 | 445.49 |
| 2004-08-26 | 446.20 |
| 2004-08-27 | 447.22 |
| 2004-08-30 | 442.65 |
| 2004-08-31 | 444.58 |
| 2004-09-01 | 445.69 |
| 2004-09-02 | 450.21 |
| 2004-09-03 | 451.75 |
| 2004-09-06 | . |
| 2004-09-07 | 453.04 |
| 2004-09-08 | 445.77 |
| 2004-09-09 | 447.46 |
| 2004-09-10 | 446.20 |
| 2004-09-13 | 446.23 |
| 2004-09-14 | 447.74 |
| 2004-09-15 | 447.15 |
| 2004-09-16 | 446.90 |
| 2004-09-17 | 450.50 |
| 2004-09-20 | 445.47 |
| 2004-09-21 | 441.62 |
| 2004-09-22 | 437.20 |
| 2004-09-23 | 435.50 |
| 2004-09-24 | 436.43 |
| 2004-09-27 | 433.79 |
| 2004-09-28 | 436.95 |
| 2004-09-29 | 438.56 |
| 2004-09-30 | 440.69 |
| 2004-10-01 | 443.21 |
| 2004-10-04 | 444.23 |
| 2004-10-05 | 442.47 |
| 2004-10-06 | 443.52 |
| 2004-10-07 | 439.52 |
| 2004-10-08 | 437.78 |
| 2004-10-11 | 437.90 |
| 2004-10-12 | 436.66 |
| 2004-10-13 | 436.08 |
| 2004-10-14 | 436.39 |
| 2004-10-15 | 438.16 |
| 2004-10-18 | 440.04 |
| 2004-10-19 | 439.08 |
| 2004-10-20 | 439.85 |
| 2004-10-21 | 440.97 |
| 2004-10-22 | 437.60 |
| 2004-10-25 | 437.42 |
| 2004-10-26 | 442.40 |
| 2004-10-27 | 446.30 |
| 2004-10-28 | 450.11 |
| 2004-10-29 | 454.95 |
| 2004-11-01 | 454.57 |
| 2004-11-02 | 454.78 |
| 2004-11-03 | 459.60 |
| 2004-11-04 | 466.87 |
| 2004-11-05 | 469.19 |
| 2004-11-08 | 468.19 |
| 2004-11-09 | 467.89 |
| 2004-11-10 | 471.66 |
| 2004-11-11 | 474.20 |
| 2004-11-12 | 477.89 |
| 2004-11-15 | 477.04 |
| 2004-11-16 | 475.24 |
| 2004-11-17 | 476.41 |
| 2004-11-18 | 476.30 |
| 2004-11-19 | 470.57 |
| 2004-11-22 | 474.81 |
| 2004-11-23 | 474.88 |
| 2004-11-24 | 476.26 |
| 2004-11-25 | . |
| 2004-11-26 | 477.05 |
| 2004-11-29 | 475.55 |
| 2004-11-30 | 474.11 |
| 2004-12-01 | 481.40 |
| 2004-12-02 | 482.98 |
| 2004-12-03 | 482.79 |
| 2004-12-06 | 479.90 |
| 2004-12-07 | 474.90 |
| 2004-12-08 | 476.75 |
| 2004-12-09 | 479.34 |
| 2004-12-10 | 481.97 |
| 2004-12-13 | 485.01 |
| 2004-12-14 | 490.42 |
| 2004-12-15 | 490.97 |
| 2004-12-16 | 491.87 |
| 2004-12-17 | 489.86 |
| 2004-12-20 | 489.01 |
| 2004-12-21 | 490.78 |
| 2004-12-22 | 490.70 |
| 2004-12-23 | 492.83 |
| 2004-12-24 | . |
| 2004-12-27 | 491.90 |
| 2004-12-28 | 497.29 |
| 2004-12-29 | 495.24 |
| 2004-12-30 | 496.96 |
| 2004-12-31 | 497.71 |
| 2005-01-03 | 491.82 |
| 2005-01-04 | 490.63 |
| 2005-01-05 | 487.02 |
| 2005-01-06 | 488.98 |
| 2005-01-07 | 490.53 |
| 2005-01-10 | 491.70 |
| 2005-01-11 | 489.38 |
| 2005-01-12 | 489.53 |
| 2005-01-13 | 488.58 |
| 2005-01-14 | 490.52 |
| 2005-01-17 | . |
| 2005-01-18 | 500.62 |
| 2005-01-19 | 500.07 |
| 2005-01-20 | 501.23 |
| 2005-01-21 | 499.73 |
| 2005-01-24 | 498.68 |
| 2005-01-25 | 492.65 |
| 2005-01-26 | 491.29 |
| 2005-01-27 | 497.61 |
#2005-01-28| 498.29
#2005-01-31| 502.48
#2005-02-01| 502.70
#2005-02-02| 503.88
#2005-02-03| 501.75
#2005-02-04| 502.53
#2005-02-07| 500.44
#2005-02-08| 498.82
#2005-02-09| 495.08
#2005-02-10| 498.21
#2005-02-11| 499.20
#2005-02-14| 500.99
#2005-02-15| 500.99
#2005-02-16| 501.79
#2005-02-17| 499.42
#2005-02-18| 496.08
#2005-02-21| .
#2005-02-22| 489.44
#2005-02-23| 485.90
#2005-02-24| 490.08
#2005-02-25| 494.90
#2005-02-28| 494.07
#2005-03-01| 498.72
#2005-03-02| 498.29
#2005-03-03| 499.63
#2005-03-04| 502.26
#2005-03-07| 499.32
#2005-03-08| 495.75
#2005-03-09| 491.59
#2005-03-10| 494.84
#2005-03-11| 492.19
#2005-03-14| 493.82
#2005-03-15| 490.72
#2005-03-16| 486.72
#2005-03-17| 486.18
#2005-03-18| 483.97
#2005-03-21| 482.10
#2005-03-22| 477.25
#2005-03-23| 479.98
#2005-03-24| 477.35
#2005-03-25| .
#2005-03-28| 480.06
#2005-03-29| 478.96
#2005-03-30| 483.19
#2005-03-31| 485.81
#2005-04-01| 482.27
#2005-04-04| 483.09
#2005-04-05| 483.15
#2005-04-06| 478.11
#2005-04-07| 480.06
#2005-04-08| 479.11
#2005-04-11| 478.42
#2005-04-12| 481.22
#2005-04-13| 477.13
#2005-04-14| 477.42
#2005-04-15| 471.14
#2005-04-18| 468.85
#2005-04-19| 470.83
#2005-04-20| 464.85
#2005-04-21| 470.37
#2005-04-22| 469.61
#2005-04-25| 476.46
#2005-04-26| 473.68
#2005-04-27| 478.55
#2005-04-28| 475.94
#2005-04-29| 475.26
#2005-05-02| 475.59
#2005-05-03| 479.82
#2005-05-04| 483.20
#2005-05-05| 480.53
#2005-05-06| 481.29
#2005-05-09| 482.29
#2005-05-10| 480.08
#2005-05-11| 482.68
#2005-05-12| 481.53
#2005-05-13| 477.96
#2005-05-16| 482.80
#2005-05-17| 482.94
#2005-05-18| 486.34
#2005-05-19| 485.95
#2005-05-20| 486.78
#2005-05-23| 487.69
#2005-05-24| 487.88
#2005-05-25| 484.87
#2005-05-26| 486.44
#2005-05-27| 485.50
#2005-05-30| .
#2005-05-31| 481.19
#2005-06-01| 484.56
#2005-06-02| 484.64
#2005-06-03| 483.21
#2005-06-06| 483.49
#2005-06-07| 482.59
#2005-06-08| 479.98
#2005-06-09| 479.73
#2005-06-10| 478.11
#2005-06-13| 478.86
#2005-06-14| 480.60
#2005-06-15| 481.44
#2005-06-16| 481.40
#2005-06-17| 483.25
#2005-06-20| 483.08
#2005-06-21| 482.93
#2005-06-22| 482.97
#2005-06-23| 477.97
#2005-06-24| 475.35
#2005-06-27| 474.58
#2005-06-28| 478.14
#2005-06-29| 471.93
#2005-06-30| 472.86
#2005-07-01| 473.71
#2005-07-04| .
#2005-07-05| 473.50
#2005-07-06| 468.94
#2005-07-07| 467.22
#2005-07-08| 471.50
#2005-07-11| 472.12
#2005-07-12| 473.88
#2005-07-13| 474.16
#2005-07-14| 476.64
#2005-07-15| 479.01
#2005-07-18| 477.17
#2005-07-19| 478.79
#2005-07-20| 477.09
#2005-07-21| 475.12
#2005-07-22| 477.60
#2005-07-25| 476.33
#2005-07-26| 477.59
#2005-07-27| 478.63
#2005-07-28| 481.68
#2005-07-29| 480.73
#2005-08-01| 476.32
#2005-08-02| 477.55
#2005-08-03| 478.80
#2005-08-04| 476.46
#2005-08-05| 472.32
#2005-08-08| 472.43
#2005-08-09| 473.73
#2005-08-10| 474.17
#2005-08-11| 475.69
#2005-08-12| 473.94
#2005-08-15| 475.57
#2005-08-16| 471.64
#2005-08-17| 472.37
#2005-08-18| 473.34
#2005-08-19| 474.50
#2005-08-22| 476.97
#2005-08-23| 475.30
#2005-08-24| 472.43
#2005-08-25| 472.32
#2005-08-26| 470.84
#2005-08-29| 473.07
#2005-08-30| 470.51
#2005-08-31| 473.14
#2005-09-01| 474.27
#2005-09-02| 475.29
#2005-09-05| .
#2005-09-06| 477.06
#2005-09-07| 474.48
#2005-09-08| 472.54
#2005-09-09| 474.59
#2005-09-12| 475.35
#2005-09-13| 470.92
#2005-09-14| 466.84
#2005-09-15| 468.97
#2005-09-16| 469.97
#2005-09-19| 466.38
#2005-09-20| 462.78
#2005-09-21| 458.03
#2005-09-22| 458.91
#2005-09-23| 461.82
#2005-09-26| 462.17
#2005-09-27| 467.76
#2005-09-28| 471.58
#2005-09-29| 474.70
#2005-09-30| 479.19
#2005-10-03| 480.37
#2005-10-04| 480.15
#2005-10-05| 475.65
#2005-10-06| 474.26
#2005-10-07| 475.21
#2005-10-10| 472.48
#2005-10-11| 471.71
#2005-10-12| 471.40
#2005-10-13| 470.21
#2005-10-14| 474.65
#2005-10-17| 476.10
#2005-10-18| 475.37
#2005-10-19| 474.75
#2005-10-20| 469.49
#2005-10-21| 468.87
#2005-10-24| 471.06
#2005-10-25| 468.48
#2005-10-26| 466.57
#2005-10-27| 459.90
#2005-10-28| 467.79
#2005-10-31| 465.81
#2005-11-01| 465.75
#2005-11-02| 465.28
#2005-11-03| 464.47
#2005-11-04| 463.30
#2005-11-07| 463.25
#2005-11-08| 462.19
#2005-11-09| 464.32
#2005-11-10| 468.92
#2005-11-11| 468.86
#2005-11-14| 465.58
#2005-11-15| 463.09
#2005-11-16| 461.34
#2005-11-17| 463.16
#2005-11-18| 464.93
#2005-11-21| 466.17
#2005-11-22| 467.49
#2005-11-23| 469.09
#2005-11-24| .
#2005-11-25| 469.17
#2005-11-28| 467.37
#2005-11-29| 467.66
#2005-11-30| 461.04
#2005-12-01| 467.52
#2005-12-02| 466.64
#2005-12-05| 463.86
#2005-12-06| 462.53
#2005-12-07| 460.39
#2005-12-08| 460.96
#2005-12-09| 461.87
#2005-12-12| 464.19
#2005-12-13| 467.12
#2005-12-14| 467.48
#2005-12-15| 467.10
#2005-12-16| 469.43
#2005-12-19| 466.47
#2005-12-20| 464.77
#2005-12-21| 467.45
#2005-12-22| 469.15
#2005-12-23| 468.35
#2005-12-26| .
#2005-12-27| 466.21
#2005-12-28| 467.79
#2005-12-29| 467.69
#2005-12-30| 463.83
#2006-01-02| .
#2006-01-03| 465.47
#2006-01-04| 469.63
#2006-01-05| 467.94
#2006-01-06| 469.19
#2006-01-09| 469.99
#2006-01-10| 469.07
#2006-01-11| 468.72
#2006-01-12| 471.15
#2006-01-13| 470.40
#2006-01-16| .
#2006-01-17| 469.73
#2006-01-18| 473.61
#2006-01-19| 474.06
#2006-01-20| 468.38
#2006-01-23| 467.80
#2006-01-24| 468.75
#2006-01-25| 467.28
#2006-01-26| 467.21
#2006-01-27| 469.08
#2006-01-30| 467.51
#2006-01-31| 471.17
#2006-02-01| 470.90
#2006-02-02| 469.90
#2006-02-03| 467.47
#2006-02-06| 465.54
#2006-02-07| 464.45
#2006-02-08| 464.60
#2006-02-09| 467.09
#2006-02-10| 466.75
#2006-02-13| 465.65
#2006-02-14| 468.91
#2006-02-15| 471.44
#2006-02-16| 474.73
#2006-02-17| 474.37
#2006-02-20| .
#2006-02-21| 475.02
#2006-02-22| 477.65
#2006-02-23| 478.35
#2006-02-24| 479.99
#2006-02-27| 481.89
#2006-02-28| 477.96
#2006-03-01| 476.34
#2006-03-02| 476.63
#2006-03-03| 477.48
#2006-03-06| 476.17
#2006-03-07| 475.54
#2006-03-08| 476.73
#2006-03-09| 479.93
#2006-03-10| 482.53
#2006-03-13| 482.94
#2006-03-14| 487.95
#2006-03-15| 485.75
#2006-03-16| 486.04
#2006-03-17| 490.47
#2006-03-20| 489.57
#2006-03-21| 489.56
#2006-03-22| 493.25
#2006-03-23| 490.74
#2006-03-24| 492.58
#2006-03-27| 490.88
#2006-03-28| 487.19
#2006-03-29| 491.39
#2006-03-30| 490.18
#2006-03-31| 489.48
#2006-04-03| 494.26
#2006-04-04| 494.29
#2006-04-05| 496.48
#2006-04-06| 493.62
#2006-04-07| 489.12
#2006-04-10| 488.88
#2006-04-11| 485.92
#2006-04-12| 486.93
#2006-04-13| 483.57
#2006-04-14| .
#2006-04-17| 481.66
#2006-04-18| 484.71
#2006-04-19| 490.30
#2006-04-20| 491.03
#2006-04-21| 496.96
#2006-04-24| 498.29
#2006-04-25| 495.92
#2006-04-26| 498.69
#2006-04-27| 497.54
#2006-04-28| 498.56
#2006-05-01| 502.57
#2006-05-02| 513.72
#2006-05-03| 512.66
#2006-05-04| 506.49
#2006-05-05| 512.86
#2006-05-08| 519.21
#2006-05-09| 522.55
#2006-05-10| 522.04
#2006-05-11| 518.31
#2006-05-12| 513.31
#2006-05-15| 514.73
#2006-05-16| 516.62
#2006-05-17| 509.15
#2006-05-18| 503.91
#2006-05-19| 506.17
#2006-05-22| 507.91
#2006-05-23| 508.30
#2006-05-24| 511.99
#2006-05-25| 518.18
#2006-05-26| 520.99
#2006-05-29| .
#2006-05-30| 512.60
#2006-05-31| 516.45
#2006-06-01| 521.45
#2006-06-02| 519.95
#2006-06-05| 515.25
#2006-06-06| 515.17
#2006-06-07| 513.44
#2006-06-08| 504.76
#2006-06-09| 508.48
#2006-06-12| 504.24
#2006-06-13| 495.94
#2006-06-14| 498.51
#2006-06-15| 502.76
#2006-06-16| 501.75
#2006-06-19| 497.89
#2006-06-20| 502.78
#2006-06-21| 502.45
#2006-06-22| 502.92
#2006-06-23| 502.15
#2006-06-26| 503.28
#2006-06-27| 499.74
#2006-06-28| 502.24
#2006-06-29| 508.11
#2006-06-30| 509.71
#2006-07-03| 515.14
#2006-07-04| .
#2006-07-05| 513.06
#2006-07-06| 513.31
#2006-07-07| 512.77
#2006-07-10| 517.61
#2006-07-11| 521.72
#2006-07-12| 518.57
#2006-07-13| 511.94
#2006-07-14| 509.70
#2006-07-17| 509.91
#2006-07-18| 510.74
#2006-07-19| 514.09
#2006-07-20| 509.25
#2006-07-21| 504.51
#2006-07-24| 507.50
#2006-07-25| 517.35
#2006-07-26| 514.77
#2006-07-27| 513.64
#2006-07-28| 521.85
#2006-07-31| 520.20
#2006-08-01| 518.90
#2006-08-02| 516.96
#2006-08-03| 514.75
#2006-08-04| 513.50
#2006-08-07| 512.54
#2006-08-08| 514.88
#2006-08-09| 514.49
#2006-08-10| 515.72
#2006-08-11| 515.66
#2006-08-14| 517.72
#2006-08-15| 519.96
#2006-08-16| 520.09
#2006-08-17| 516.79
#2006-08-18| 520.57
#2006-08-21| 521.97
#2006-08-22| 521.92
#2006-08-23| 520.23
#2006-08-24| 521.51
#2006-08-25| 523.37
#2006-08-28| 524.85
#2006-08-29| 526.83
#2006-08-30| 527.63
#2006-08-31| 528.49
#2006-09-01| 531.82
#2006-09-04| .
#2006-09-05| 528.77
#2006-09-06| 525.41
#2006-09-07| 521.18
#2006-09-08| 521.18
#2006-09-11| 517.85
#2006-09-12| 517.00
#2006-09-13| 517.29
#2006-09-14| 519.07
#2006-09-15| 520.06
#2006-09-18| 518.36
#2006-09-19| 519.77
#2006-09-20| 521.94
#2006-09-21| 524.91
#2006-09-22| 523.60
#2006-09-25| 525.82
#2006-09-26| 531.40
#2006-09-27| 531.46
#2006-09-28| 530.83
#2006-09-29| 531.21
#2006-10-02| 529.09
#2006-10-03| 525.10
#2006-10-04| 529.40
#2006-10-05| 532.30
#2006-10-06| 530.14
#2006-10-09| 533.99
#2006-10-10| 530.44
#2006-10-11| 528.74
#2006-10-12| 529.32
#2006-10-13| 527.93
#2006-10-16| 531.63
#2006-10-17| 531.77
#2006-10-18| 533.46
#2006-10-19| 533.00
#2006-10-20| 532.77
#2006-10-23| 537.39
#2006-10-24| 537.78
#2006-10-25| 539.99
#2006-10-26| 543.76
#2006-10-27| 542.15
#2006-10-30| 540.95
#2006-10-31| 542.90
#2006-11-01| 537.30
#2006-11-02| 534.83
#2006-11-03| 529.48
#2006-11-06| 530.97
#2006-11-07| 529.99
#2006-11-08| 536.49
#2006-11-09| 536.22
#2006-11-10| 535.25
#2006-11-13| 536.21
#2006-11-14| 540.55
#2006-11-15| 540.98
#2006-11-16| 541.94
#2006-11-17| 540.36
#2006-11-20| 537.49
#2006-11-21| 539.35
#2006-11-22| 542.63
#2006-11-23| .
#2006-11-24| 540.98
#2006-11-27| 534.40
#2006-11-28| 535.72
#2006-11-29| 543.13
#2006-11-30| 545.93
#2006-12-01| 544.53
#2006-12-04| 549.47
#2006-12-05| 551.44
#2006-12-06| 549.79
#2006-12-07| 545.69
#2006-12-08| 549.08
#2006-12-11| 548.35
#2006-12-12| 551.61
#2006-12-13| 549.48
#2006-12-14| 550.55
#2006-12-15| 550.54
#2006-12-18| 547.93
#2006-12-19| 549.71
#2006-12-20| 548.77
#2006-12-21| 548.51
#2006-12-22| 547.05
#2006-12-25| .
#2006-12-26| 548.98
#2006-12-27| 549.46
#2006-12-28| 549.57
#2006-12-29| 546.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 546.64
#2007-01-04| 545.87
#2007-01-05| 540.96
#2007-01-08| 543.49
#2007-01-09| 543.43
#2007-01-10| 543.63
#2007-01-11| 547.23
#2007-01-12| 543.72
#2007-01-15| .
#2007-01-16| 545.07
#2007-01-17| 543.22
#2007-01-18| 542.93
#2007-01-19| 546.17
#2007-01-22| 549.13
#2007-01-23| 550.20
#2007-01-24| 548.47
#2007-01-25| 546.68
#2007-01-26| 545.13
#2007-01-29| 548.18
#2007-01-30| 547.92
#2007-01-31| 549.05
#2007-02-01| 557.76
#2007-02-02| 557.00
#2007-02-05| 554.90
#2007-02-06| 554.73
#2007-02-07| 552.79
#2007-02-08| 551.11
#2007-02-09| 550.95
#2007-02-12| 551.96
#2007-02-13| 557.13
#2007-02-14| 558.29
#2007-02-15| 562.44
#2007-02-16| 566.43
#2007-02-19| .
#2007-02-20| 568.38
#2007-02-21| 565.24
#2007-02-22| 563.64
#2007-02-23| 561.86
#2007-02-26| 562.65
#2007-02-27| 546.32
#2007-02-28| 548.97
#2007-03-01| 549.60
#2007-03-02| 541.99
#2007-03-05| 539.30
#2007-03-06| 543.17
#2007-03-07| 540.62
#2007-03-08| 546.13
#2007-03-09| 547.45
#2007-03-12| 550.58
#2007-03-13| 538.96
#2007-03-14| 541.35
#2007-03-15| 546.73
#2007-03-16| 544.30
#2007-03-19| 548.26
#2007-03-20| 554.51
#2007-03-21| 560.48
#2007-03-22| 562.43
#2007-03-23| 562.58
#2007-03-26| 562.95
#2007-03-27| 558.66
#2007-03-28| 562.08
#2007-03-29| 562.36
#2007-03-30| 564.95
#2007-04-02| 565.06
#2007-04-03| 566.05
#2007-04-04| 564.83
#2007-04-05| 565.32
#2007-04-06| .
#2007-04-09| 565.73
#2007-04-10| 566.84
#2007-04-11| 565.42
#2007-04-12| 567.19
#2007-04-13| 570.03
#2007-04-16| 571.48
#2007-04-17| 572.98
#2007-04-18| 570.65
#2007-04-19| 571.83
#2007-04-20| 577.72
#2007-04-23| 579.04
#2007-04-24| 580.34
#2007-04-25| 582.94
#2007-04-26| 580.44
#2007-04-27| 578.33
#2007-04-30| 578.85
#2007-05-01| 576.87
#2007-05-02| 576.86
#2007-05-03| 573.44
#2007-05-04| 573.97
#2007-05-07| 576.24
#2007-05-08| 574.02
#2007-05-09| 575.38
#2007-05-10| 566.88
#2007-05-11| 569.11
#2007-05-14| 568.47
#2007-05-15| 571.19
#2007-05-16| 577.00
#2007-05-17| 576.09
#2007-05-18| 580.82
#2007-05-21| 580.45
#2007-05-22| 580.77
#2007-05-23| 578.20
#2007-05-24| 575.66
#2007-05-25| 577.97
#2007-05-28| .
#2007-05-29| 579.73
#2007-05-30| 582.48
#2007-05-31| 582.21
#2007-06-01| 585.38
#2007-06-04| 583.57
#2007-06-05| 578.40
#2007-06-06| 574.16
#2007-06-07| 566.69
#2007-06-08| 571.53
#2007-06-11| 574.05
#2007-06-12| 569.54
#2007-06-13| 575.66
#2007-06-14| 575.98
#2007-06-15| 577.28
#2007-06-18| 577.41
#2007-06-19| 573.55
#2007-06-20| 568.20
#2007-06-21| 575.41
#2007-06-22| 570.22
#2007-06-25| 567.72
#2007-06-26| 567.23
#2007-06-27| 571.73
#2007-06-28| 572.40
#2007-06-29| 575.12
#2007-07-02| 580.19
#2007-07-03| 576.67
#2007-07-04| .
#2007-07-05| 574.19
#2007-07-06| 574.89
#2007-07-09| 579.43
#2007-07-10| 571.89
#2007-07-11| 573.97
#2007-07-12| 581.54
#2007-07-13| 587.91
#2007-07-16| 583.10
#2007-07-17| 581.36
#2007-07-18| 581.23
#2007-07-19| 586.27
#2007-07-20| 579.37
#2007-07-23| 581.36
#2007-07-24| 572.15
#2007-07-25| 571.38
#2007-07-26| 559.41
#2007-07-27| 554.03
#2007-07-30| 556.64
#2007-07-31| 551.91
#2007-08-01| 554.25
#2007-08-02| 557.17
#2007-08-03| 548.45
#2007-08-06| 564.38
#2007-08-07| 562.87
#2007-08-08| 563.89
#2007-08-09| 547.69
#2007-08-10| 548.87
#2007-08-13| 550.23
#2007-08-14| 547.94
#2007-08-15| 543.69
#2007-08-16| 539.15
#2007-08-17| 545.25
#2007-08-20| 545.61
#2007-08-21| 547.60
#2007-08-22| 554.27
#2007-08-23| 554.51
#2007-08-24| 560.21
#2007-08-27| 557.97
#2007-08-28| 545.82
#2007-08-29| 552.40
#2007-08-30| 552.95
#2007-08-31| 556.68
#2007-09-03| .
#2007-09-04| 560.81
#2007-09-05| 555.78
#2007-09-06| 561.25
#2007-09-07| 555.33
#2007-09-10| 557.92
#2007-09-11| 563.54
#2007-09-12| 566.17
#2007-09-13| 567.04
#2007-09-14| 566.57
#2007-09-17| 563.57
#2007-09-18| 570.23
#2007-09-19| 573.54
#2007-09-20| 571.68
#2007-09-21| 574.51
#2007-09-24| 571.65
#2007-09-25| 570.03
#2007-09-26| 572.32
#2007-09-27| 576.15
#2007-09-28| 575.96
#2007-10-01| 579.62
#2007-10-02| 575.82
#2007-10-03| 569.83
#2007-10-04| 570.36
#2007-10-05| 572.51
#2007-10-08| 568.78
#2007-10-09| 574.10
#2007-10-10| 572.53
#2007-10-11| 568.93
#2007-10-12| 573.43
#2007-10-15| 570.75
#2007-10-16| 570.96
#2007-10-17| 572.36
#2007-10-18| 570.49
#2007-10-19| 560.99
#2007-10-22| 560.97
#2007-10-23| 562.46
#2007-10-24| 559.04
#2007-10-25| 561.36
#2007-10-26| 565.01
#2007-10-29| 562.68
#2007-10-30| 558.45
#2007-10-31| 566.44
#2007-11-01| 551.88
#2007-11-02| 552.25
#2007-11-05| 551.46
#2007-11-06| 557.61
#2007-11-07| 551.90
#2007-11-08| 557.75
#2007-11-09| 553.90
#2007-11-12| 547.37
#2007-11-13| 559.60
#2007-11-14| 557.72
#2007-11-15| 551.62
#2007-11-16| 556.82
#2007-11-19| 548.53
#2007-11-20| 555.31
#2007-11-21| 550.20
#2007-11-22| .
#2007-11-23| 555.54
#2007-11-26| 552.00
#2007-11-27| 557.68
#2007-11-28| 570.59
#2007-11-29| 572.76
#2007-11-30| 574.22
#2007-12-03| 573.04
#2007-12-04| 573.98
#2007-12-05| 578.42
#2007-12-06| 587.81
#2007-12-07| 585.19
#2007-12-10| 587.89
#2007-12-11| 575.11
#2007-12-12| 574.71
#2007-12-13| 574.72
#2007-12-14| 567.86
#2007-12-17| 562.78
#2007-12-18| 567.30
#2007-12-19| 569.21
#2007-12-20| 570.73
#2007-12-21| 577.29
#2007-12-24| 580.19
#2007-12-25| .
#2007-12-26| 581.34
#2007-12-27| 575.37
#2007-12-28| 578.63
#2007-12-31| 573.20
#2008-01-01| .
#2008-01-02| 565.20
#2008-01-03| 563.88
#2008-01-04| 558.63
#2008-01-07| 566.93
#2008-01-08| 563.79
#2008-01-09| 566.82
#2008-01-10| 571.62
#2008-01-11| 562.13
#2008-01-14| 563.02
#2008-01-15| 551.93
#2008-01-16| 545.42
#2008-01-17| 536.11
#2008-01-18| 530.33
#2008-01-21| .
#2008-01-22| 521.28
#2008-01-23| 527.28
#2008-01-24| 529.08
#2008-01-25| 525.07
#2008-01-28| 539.19
#2008-01-29| 537.66
#2008-01-30| 533.64
#2008-01-31| 532.25
#2008-02-01| 543.53
#2008-02-04| 539.68
#2008-02-05| 527.74
#2008-02-06| 528.22
#2008-02-07| 527.61
#2008-02-08| 520.94
#2008-02-11| 529.55
#2008-02-12| 533.03
#2008-02-13| 534.54
#2008-02-14| 530.45
#2008-02-15| 546.94
#2008-02-18| .
#2008-02-19| 550.27
#2008-02-20| 550.81
#2008-02-21| 546.65
#2008-02-22| 549.42
#2008-02-25| 554.64
#2008-02-26| 557.73
#2008-02-27| 555.90
#2008-02-28| 555.83
#2008-02-29| 546.73
#2008-03-03| 550.57
#2008-03-04| 548.41
#2008-03-05| 552.56
#2008-03-06| 544.18
#2008-03-07| 538.64
#2008-03-10| 533.73
#2008-03-11| 545.74
#2008-03-12| 546.92
#2008-03-13| 543.25
#2008-03-14| 536.74
#2008-03-17| 529.91
#2008-03-18| 545.30
#2008-03-19| 541.05
#2008-03-20| 545.70
#2008-03-21| .
#2008-03-24| 547.53
#2008-03-25| 550.30
#2008-03-26| 548.03
#2008-03-27| 550.97
#2008-03-28| 552.07
#2008-03-31| 551.03
#2008-04-01| 562.96
#2008-04-02| 558.78
#2008-04-03| 557.97
#2008-04-04| 565.00
#2008-04-07| 567.87
#2008-04-08| 565.93
#2008-04-09| 564.26
#2008-04-10| 561.42
#2008-04-11| 556.28
#2008-04-14| 560.09
#2008-04-15| 565.11
#2008-04-16| 574.69
#2008-04-17| 574.51
#2008-04-18| 579.58
#2008-04-21| 581.20
#2008-04-22| 573.51
#2008-04-23| 576.85
#2008-04-24| 573.47
#2008-04-25| 571.48
#2008-04-28| 578.91
#2008-04-29| 577.90
#2008-04-30| 578.40
#2008-05-01| 582.48
#2008-05-02| 582.76
#2008-05-05| 584.15
#2008-05-06| 583.41
#2008-05-07| 577.86
#2008-05-08| 582.83
#2008-05-09| 575.68
#2008-05-12| 580.80
#2008-05-13| 578.34
#2008-05-14| 582.30
#2008-05-15| 585.11
#2008-05-16| 589.80
#2008-05-19| 589.49
#2008-05-20| 586.65
#2008-05-21| 580.86
#2008-05-22| 582.02
#2008-05-23| 576.17
#2008-05-26| .
#2008-05-27| 580.00
#2008-05-28| 577.60
#2008-05-29| 582.66
#2008-05-30| 583.18
#2008-06-02| 579.86
#2008-06-03| 576.44
#2008-06-04| 577.53
#2008-06-05| 579.76
#2008-06-06| 564.50
#2008-06-09| 567.75
#2008-06-10| 569.01
#2008-06-11| 564.00
#2008-06-12| 556.18
#2008-06-13| 558.15
#2008-06-16| 552.36
#2008-06-17| 551.43
#2008-06-18| 547.23
#2008-06-19| 547.69
#2008-06-20| 544.79
#2008-06-23| 544.16
#2008-06-24| 542.21
#2008-06-25| 542.93
#2008-06-26| 532.63
#2008-06-27| 525.03
#2008-06-30| 528.43
#2008-07-01| 525.79
#2008-07-02| 522.24
#2008-07-03| 521.01
#2008-07-04| .
#2008-07-07| 524.37
#2008-07-08| 532.24
#2008-07-09| 534.83
#2008-07-10| 535.47
#2008-07-11| 529.75
#2008-07-14| 531.42
#2008-07-15| 532.18
#2008-07-16| 540.39
#2008-07-17| 541.45
#2008-07-18| 540.72
#2008-07-21| 535.91
#2008-07-22| 543.27
#2008-07-23| 551.67
#2008-07-24| 546.06
#2008-07-25| 544.87
#2008-07-28| 548.13
#2008-07-29| 554.38
#2008-07-30| 561.52
#2008-07-31| 555.56
#2008-08-01| 554.11
#2008-08-04| 556.38
#2008-08-05| 559.25
#2008-08-06| 566.26
#2008-08-07| 556.23
#2008-08-08| 569.01
#2008-08-11| 569.83
#2008-08-12| 570.59
#2008-08-13| 570.91
#2008-08-14| 568.69
#2008-08-15| 569.73
#2008-08-18| 562.24
#2008-08-19| 559.70
#2008-08-20| 563.96
#2008-08-21| 562.88
#2008-08-22| 563.42
#2008-08-25| 556.38
#2008-08-26| 552.49
#2008-08-27| 556.84
#2008-08-28| 558.70
#2008-08-29| 550.13
#2008-09-01| .
#2008-09-02| 552.64
#2008-09-03| 546.44
#2008-09-04| 540.72
#2008-09-05| 549.81
#2008-09-08| 555.32
#2008-09-09| 545.52
#2008-09-10| 545.26
#2008-09-11| 551.73
#2008-09-12| 557.57
#2008-09-15| 547.36
#2008-09-16| 549.84
#2008-09-17| 538.98
#2008-09-18| 546.85
#2008-09-19| 557.85
#2008-09-22| 544.86
#2008-09-23| 544.26
#2008-09-24| 543.31
#2008-09-25| 549.25
#2008-09-26| 547.26
#2008-09-29| 524.84
#2008-09-30| 536.51
#2008-10-01| 544.49
#2008-10-02| 533.71
#2008-10-03| 531.52
#2008-10-06| 519.65
#2008-10-07| 504.02
#2008-10-08| 490.10
#2008-10-09| 455.19
#2008-10-10| 445.07
#2008-10-13| 478.07
#2008-10-14| 475.15
#2008-10-15| 448.01
#2008-10-16| 461.70
#2008-10-17| 474.14
#2008-10-20| 485.77
#2008-10-21| 479.61
#2008-10-22| 460.45
#2008-10-23| 466.62
#2008-10-24| 446.33
#2008-10-27| 439.46
#2008-10-28| 472.61
#2008-10-29| 469.28
#2008-10-30| 478.41
#2008-10-31| 479.73
#2008-11-03| 486.04
#2008-11-04| 499.36
#2008-11-05| 479.43
#2008-11-06| 454.99
#2008-11-07| 467.82
#2008-11-10| 467.75
#2008-11-11| 460.65
#2008-11-12| 446.89
#2008-11-13| 465.39
#2008-11-14| 454.79
#2008-11-17| 448.62
#2008-11-18| 453.92
#2008-11-19| 431.03
#2008-11-20| 410.78
#2008-11-21| 436.09
#2008-11-24| 445.29
#2008-11-25| 437.69
#2008-11-26| 442.29
#2008-11-27| .
#2008-11-28| 446.97
#2008-12-01| 421.70
#2008-12-02| 429.15
#2008-12-03| 431.64
#2008-12-04| 423.63
#2008-12-05| 441.10
#2008-12-08| 447.43
#2008-12-09| 437.15
#2008-12-10| 440.75
#2008-12-11| 435.58
#2008-12-12| 439.15
#2008-12-15| 434.06
#2008-12-16| 453.14
#2008-12-17| 452.21
#2008-12-18| 448.27
#2008-12-19| 445.32
#2008-12-22| 442.72
#2008-12-23| 438.64
#2008-12-24| 443.30
#2008-12-25| .
#2008-12-26| 447.60
#2008-12-29| 446.47
#2008-12-30| 453.87
#2008-12-31| 458.65
#2009-01-01| .
#2009-01-02| 467.31
#2009-01-05| 467.72
#2009-01-06| 467.09
#2009-01-07| 462.06
#2009-01-08| 459.81
#2009-01-09| 456.35
#2009-01-12| 458.00
#2009-01-13| 462.02
#2009-01-14| 444.12
#2009-01-15| 447.26
#2009-01-16| 457.42
#2009-01-19| .
#2009-01-20| 449.56
#2009-01-21| 456.96
#2009-01-22| 460.07
#2009-01-23| 458.16
#2009-01-26| 462.20
#2009-01-27| 469.43
#2009-01-28| 473.18
#2009-01-29| 469.62
#2009-01-30| 457.33
#2009-02-02| 459.28
#2009-02-03| 467.79
#2009-02-04| 446.42
#2009-02-05| 449.94
#2009-02-06| 454.54
#2009-02-09| 453.47
#2009-02-10| 438.52
#2009-02-11| 439.33
#2009-02-12| 443.65
#2009-02-13| 440.54
#2009-02-16| .
#2009-02-17| 427.21
#2009-02-18| 423.83
#2009-02-19| 425.61
#2009-02-20| 417.64
#2009-02-23| 409.50
#2009-02-24| 420.08
#2009-02-25| 416.21
#2009-02-26| 405.08
#2009-02-27| 404.72
#2009-03-02| 393.57
#2009-03-03| 392.65
#2009-03-04| 396.40
#2009-03-05| 381.86
#2009-03-06| 387.96
#2009-03-09| 380.45
#2009-03-10| 391.46
#2009-03-11| 386.10
#2009-03-12| 400.41
#2009-03-13| 405.75
#2009-03-16| 411.87
#2009-03-17| 417.86
#2009-03-18| 404.97
#2009-03-19| 402.66
#2009-03-20| 400.81
#2009-03-23| 419.93
#2009-03-24| 417.11
#2009-03-25| 416.07
#2009-03-26| 419.45
#2009-03-27| 416.73
#2009-03-30| 404.84
#2009-03-31| 408.85
#2009-04-01| 416.63
#2009-04-02| 421.50
#2009-04-03| 422.61
#2009-04-06| 419.33
#2009-04-07| 411.25
#2009-04-08| 412.75
#2009-04-09| 416.20
#2009-04-10| .
#2009-04-13| 417.12
#2009-04-14| 411.51
#2009-04-15| 417.07
#2009-04-16| 419.41
#2009-04-17| 419.52
#2009-04-20| 411.77
#2009-04-21| 415.18
#2009-04-22| 411.59
#2009-04-23| 406.29
#2009-04-24| 403.77
#2009-04-27| 402.45
#2009-04-28| 407.28
#2009-04-29| 413.14
#2009-04-30| 418.32
#2009-05-01| 421.56
#2009-05-04| 433.62
#2009-05-05| 431.94
#2009-05-06| 430.98
#2009-05-07| 434.03
#2009-05-08| 442.17
#2009-05-11| 437.42
#2009-05-12| 442.21
#2009-05-13| 435.31
#2009-05-14| 439.00
#2009-05-15| 435.86
#2009-05-18| 440.63
#2009-05-19| 443.04
#2009-05-20| 443.72
#2009-05-21| 440.79
#2009-05-22| 447.76
#2009-05-25| .
#2009-05-26| 451.36
#2009-05-27| 444.32
#2009-05-28| 447.40
#2009-05-29| 450.69
#2009-06-01| 457.91
#2009-06-02| 464.85
#2009-06-03| 460.87
#2009-06-04| 462.60
#2009-06-05| 459.19
#2009-06-08| 461.80
#2009-06-09| 460.78
#2009-06-10| 458.11
#2009-06-11| 461.43
#2009-06-12| 462.34
#2009-06-15| 451.09
#2009-06-16| 445.29
#2009-06-17| 447.50
#2009-06-18| 459.37
#2009-06-19| 456.07
#2009-06-22| 452.86
#2009-06-23| 454.81
#2009-06-24| 459.09
#2009-06-25| 463.24
#2009-06-26| 461.40
#2009-06-29| 464.48
#2009-06-30| 461.38
#2009-07-01| 475.66
#2009-07-02| 465.83
#2009-07-03| .
#2009-07-06| 474.15
#2009-07-07| 468.57
#2009-07-08| 465.66
#2009-07-09| 465.14
#2009-07-10| 465.15
#2009-07-13| 473.74
#2009-07-14| 476.00
#2009-07-15| 484.40
#2009-07-16| 488.07
#2009-07-17| 483.95
#2009-07-20| 485.18
#2009-07-21| 486.02
#2009-07-22| 488.68
#2009-07-23| 499.08
#2009-07-24| 498.21
#2009-07-27| 501.17
#2009-07-28| 501.29
#2009-07-29| 500.02
#2009-07-30| 499.35
#2009-07-31| 496.86
#2009-08-03| 496.28
#2009-08-04| 494.11
#2009-08-05| 490.69
#2009-08-06| 490.32
#2009-08-07| 492.13
#2009-08-10| 493.02
#2009-08-11| 490.51
#2009-08-12| 487.01
#2009-08-13| 485.58
#2009-08-14| 484.21
#2009-08-17| 477.57
#2009-08-18| 480.56
#2009-08-19| 486.89
#2009-08-20| 488.20
#2009-08-21| 496.32
#2009-08-24| 493.89
#2009-08-25| 493.52
#2009-08-26| 493.68
#2009-08-27| 493.83
#2009-08-28| 493.14
#2009-08-31| 494.58
#2009-09-01| 488.17
#2009-09-02| 486.02
#2009-09-03| 487.88
#2009-09-04| 491.92
#2009-09-07| .
#2009-09-08| 493.35
#2009-09-09| 496.18
#2009-09-10| 494.71
#2009-09-11| 494.94
#2009-09-14| 493.63
#2009-09-15| 493.51
#2009-09-16| 494.58
#2009-09-17| 492.56
#2009-09-18| 497.83
#2009-09-21| 497.97
#2009-09-22| 495.94
#2009-09-23| 498.72
#2009-09-24| 495.29
#2009-09-25| 495.12
#2009-09-28| 498.07
#2009-09-29| 497.15
#2009-09-30| 500.13
#2009-10-01| 493.68
#2009-10-02| 492.97
#2009-10-05| 495.31
#2009-10-06| 499.24
#2009-10-07| 499.32
#2009-10-08| 502.09
#2009-10-09| 502.61
#2009-10-12| 503.97
#2009-10-13| 502.79
#2009-10-14| 504.15
#2009-10-15| 507.97
#2009-10-16| 511.77
#2009-10-19| 517.58
#2009-10-20| 516.65
#2009-10-21| 516.59
#2009-10-22| 514.10
#2009-10-23| 508.27
#2009-10-26| 505.38
#2009-10-27| 505.01
#2009-10-28| 500.06
#2009-10-29| 512.15
#2009-10-30| 505.32
#2009-11-02| 506.21
#2009-11-03| 507.08
#2009-11-04| 505.50
#2009-11-05| 512.59
#2009-11-06| 511.18
#2009-11-09| 515.34
#2009-11-10| 518.60
#2009-11-11| 518.58
#2009-11-12| 517.39
#2009-11-13| 520.33
#2009-11-16| 524.53
#2009-11-17| 525.38
#2009-11-18| 524.12
#2009-11-19| 520.82
#2009-11-20| 523.66
#2009-11-23| 528.21
#2009-11-24| 527.00
#2009-11-25| 524.83
#2009-11-26| .
#2009-11-27| 518.07
#2009-11-30| 517.44
#2009-12-01| 523.88
#2009-12-02| 525.14
#2009-12-03| 522.44
#2009-12-04| 526.32
#2009-12-07| 525.72
#2009-12-08| 522.55
#2009-12-09| 521.89
#2009-12-10| 521.88
#2009-12-11| 524.62
#2009-12-14| 525.22
#2009-12-15| 524.89
#2009-12-16| 526.63
#2009-12-17| 520.29
#2009-12-18| 520.34
#2009-12-21| 522.50
#2009-12-22| 528.62
#2009-12-23| 532.19
#2009-12-24| 535.63
#2009-12-25| .
#2009-12-28| 538.51
#2009-12-29| 538.26
#2009-12-30| 538.37
#2009-12-31| 532.11
#2010-01-01| .
#2010-01-04| 534.66
#2010-01-05| 542.20
#2010-01-06| 544.84
#2010-01-07| 545.25
#2010-01-08| 543.40
#2010-01-11| 542.53
#2010-01-12| 545.46
#2010-01-13| 548.19
#2010-01-14| 547.69
#2010-01-15| 548.08
#2010-01-18| .
#2010-01-19| 550.45
#2010-01-20| 544.55
#2010-01-21| 537.14
#2010-01-22| 534.63
#2010-01-25| 533.48
#2010-01-26| 534.38
#2010-01-27| 539.51
#2010-01-28| 539.26
#2010-01-29| 533.42
#2010-02-01| 537.74
#2010-02-02| 546.87
#2010-02-03| 543.80
#2010-02-04| 531.53
#2010-02-05| 534.96
#2010-02-08| 531.34
#2010-02-09| 538.13
#2010-02-10| 537.92
#2010-02-11| 540.33
#2010-02-12| 539.89
#2010-02-15| .
#2010-02-16| 545.29
#2010-02-17| 548.04
#2010-02-18| 552.76
#2010-02-19| 554.92
#2010-02-22| 552.91
#2010-02-23| 550.16
#2010-02-24| 550.74
#2010-02-25| 549.23
#2010-02-26| 548.09
#2010-03-01| 552.60
#2010-03-02| 558.11
#2010-03-03| 558.56
#2010-03-04| 560.07
#2010-03-05| 565.44
#2010-03-08| 563.30
#2010-03-09| 563.52
#2010-03-10| 563.41
#2010-03-11| 563.40
#2010-03-12| 562.14
#2010-03-15| 562.68
#2010-03-16| 565.79
#2010-03-17| 568.45
#2010-03-18| 569.66
#2010-03-19| 567.41
#2010-03-22| 570.80
#2010-03-23| 578.83
#2010-03-24| 575.26
#2010-03-25| 569.66
#2010-03-26| 567.23
#2010-03-29| 571.66
#2010-03-30| 571.87
#2010-03-31| 569.27
#2010-04-01| 573.00
#2010-04-02| .
#2010-04-05| 569.85
#2010-04-06| 568.19
#2010-04-07| 567.34
#2010-04-08| 566.63
#2010-04-09| 570.27
#2010-04-12| 571.78
#2010-04-13| 572.64
#2010-04-14| 575.81
#2010-04-15| 576.10
#2010-04-16| 572.26
#2010-04-19| 572.81
#2010-04-20| 573.41
#2010-04-21| 572.15
#2010-04-22| 573.15
#2010-04-23| 573.16
#2010-04-26| 570.94
#2010-04-27| 557.64
#2010-04-28| 562.29
#2010-04-29| 568.95
#2010-04-30| 564.25
#2010-05-03| 566.69
#2010-05-04| 559.10
#2010-05-05| 561.17
#2010-05-06| 547.27
#2010-05-07| 547.64
#2010-05-10| 559.47
#2010-05-11| 559.72
#2010-05-12| 565.79
#2010-05-13| 563.15
#2010-05-14| 556.31
#2010-05-17| 563.08
#2010-05-18| 559.95
#2010-05-19| 560.72
#2010-05-20| 541.76
#2010-05-21| 546.86
#2010-05-24| 540.95
#2010-05-25| 534.15
#2010-05-26| 532.96
#2010-05-27| 545.23
#2010-05-28| 540.04
#2010-05-31| .
#2010-06-01| 540.12
#2010-06-02| 552.44
#2010-06-03| 554.11
#2010-06-04| 540.40
#2010-06-07| 538.31
#2010-06-08| 545.08
#2010-06-09| 547.93
#2010-06-10| 557.36
#2010-06-11| 556.16
#2010-06-14| 559.99
#2010-06-15| 567.22
#2010-06-16| 566.62
#2010-06-17| 573.18
#2010-06-18| 570.52
#2010-06-21| 565.75
#2010-06-22| 558.95
#2010-06-23| 559.92
#2010-06-24| 556.01
#2010-06-25| 552.94
#2010-06-28| 553.85
#2010-06-29| 542.95
#2010-06-30| 534.25
#2010-07-01| 534.41
#2010-07-02| 533.00
#2010-07-05| .
#2010-07-06| 538.93
#2010-07-07| 549.87
#2010-07-08| 554.70
#2010-07-09| 554.15
#2010-07-12| 553.34
#2010-07-13| 557.91
#2010-07-14| 557.67
#2010-07-15| 560.94
#2010-07-16| 551.53
#2010-07-19| 552.66
#2010-07-20| 558.05
#2010-07-21| 553.38
#2010-07-22| 558.22
#2010-07-23| 562.59
#2010-07-26| 565.00
#2010-07-27| 568.52
#2010-07-28| 561.38
#2010-07-29| 546.63
#2010-07-30| 552.08
#2010-08-02| 557.47
#2010-08-03| 554.30
#2010-08-04| 561.13
#2010-08-05| 558.47
#2010-08-06| 561.21
#2010-08-09| 562.87
#2010-08-10| 563.57
#2010-08-11| 553.21
#2010-08-12| 555.09
#2010-08-13| 556.88
#2010-08-16| 558.63
#2010-08-17| 563.65
#2010-08-18| 565.24
#2010-08-19| 559.53
#2010-08-20| 560.99
#2010-08-23| 561.02
#2010-08-24| 557.75
#2010-08-25| 558.73
#2010-08-26| 556.41
#2010-08-27| 565.64
#2010-08-30| 559.13
#2010-08-31| 563.91
#2010-09-01| 570.56
#2010-09-02| 572.32
#2010-09-03| 574.19
#2010-09-06| .
#2010-09-07| 569.07
#2010-09-08| 574.42
#2010-09-09| 577.92
#2010-09-10| 581.12
#2010-09-13| 581.36
#2010-09-14| 577.84
#2010-09-15| 584.01
#2010-09-16| 585.10
#2010-09-17| 581.32
#2010-09-20| 586.10
#2010-09-21| 582.41
#2010-09-22| 583.85
#2010-09-23| 580.32
#2010-09-24| 587.76
#2010-09-27| 585.38
#2010-09-28| 586.96
#2010-09-29| 582.97
#2010-09-30| 579.12
#2010-10-01| 581.27
#2010-10-04| 579.74
#2010-10-05| 585.76
#2010-10-06| 585.61
#2010-10-07| 584.73
#2010-10-08| 583.07
#2010-10-11| 584.27
#2010-10-12| 586.93
#2010-10-13| 595.28
#2010-10-14| 596.45
#2010-10-15| 596.01
#2010-10-18| 597.43
#2010-10-19| 591.08
#2010-10-20| 595.84
#2010-10-21| 596.11
#2010-10-22| 598.68
#2010-10-25| 601.57
#2010-10-26| 598.79
#2010-10-27| 595.30
#2010-10-28| 598.40
#2010-10-29| 600.64
#2010-11-01| 598.25
#2010-11-02| 594.26
#2010-11-03| 592.34
#2010-11-04| 595.20
#2010-11-05| 591.05
#2010-11-08| 591.81
#2010-11-09| 586.30
#2010-11-10| 585.12
#2010-11-11| 585.15
#2010-11-12| 581.90
#2010-11-15| 581.51
#2010-11-16| 575.55
#2010-11-17| 577.19
#2010-11-18| 582.43
#2010-11-19| 581.46
#2010-11-22| 585.56
#2010-11-23| 579.40
#2010-11-24| 585.57
#2010-11-25| .
#2010-11-26| 585.25
#2010-11-29| 582.90
#2010-11-30| 581.93
#2010-12-01| 588.92
#2010-12-02| 591.40
#2010-12-03| 592.27
#2010-12-06| 590.16
#2010-12-07| 592.35
#2010-12-08| 595.24
#2010-12-09| 599.36
#2010-12-10| 599.70
#2010-12-13| 599.03
#2010-12-14| 604.04
#2010-12-15| 602.88
#2010-12-16| 606.83
#2010-12-17| 609.78
#2010-12-20| 609.21
#2010-12-21| 607.30
#2010-12-22| 609.60
#2010-12-23| 609.09
#2010-12-24| .
#2010-12-27| 606.79
#2010-12-28| 607.17
#2010-12-29| 606.70
#2010-12-30| 607.20
#2010-12-31| 607.81
#2011-01-03| 608.36
#2011-01-04| 605.77
#2011-01-05| 608.01
#2011-01-06| 607.80
#2011-01-07| 607.86
#2011-01-10| 610.38
#2011-01-11| 611.41
#2011-01-12| 616.73
#2011-01-13| 619.57
#2011-01-14| 617.95
#2011-01-17| .
#2011-01-18| 617.31
#2011-01-19| 616.32
#2011-01-20| 618.82
#2011-01-21| 620.36
#2011-01-24| 619.05
#2011-01-25| 618.53
#2011-01-26| 613.61
#2011-01-27| 606.96
#2011-01-28| 599.50
#2011-01-31| 598.27
#2011-02-01| 604.04
#2011-02-02| 604.58
#2011-02-03| 612.96
#2011-02-04| 620.45
#2011-02-07| 617.17
#2011-02-08| 621.81
#2011-02-09| 622.76
#2011-02-10| 618.85
#2011-02-11| 620.84
#2011-02-14| 622.57
#2011-02-15| 620.65
#2011-02-16| 625.88
#2011-02-17| 628.75
#2011-02-18| 628.92
#2011-02-21| .
#2011-02-22| 630.11
#2011-02-23| 630.35
#2011-02-24| 631.95
#2011-02-25| 637.86
#2011-02-28| 639.59
#2011-03-01| 631.44
#2011-03-02| 632.54
#2011-03-03| 639.71
#2011-03-04| 636.05
#2011-03-07| 631.96
#2011-03-08| 637.51
#2011-03-09| 641.55
#2011-03-10| 639.84
#2011-03-11| 643.59
#2011-03-14| 637.24
#2011-03-15| 632.51
#2011-03-16| 626.00
#2011-03-17| 625.81
#2011-03-18| 632.64
#2011-03-21| 639.20
#2011-03-22| 639.08
#2011-03-23| 638.84
#2011-03-24| 642.51
#2011-03-25| 643.56
#2011-03-28| 644.64
#2011-03-29| 645.68
#2011-03-30| 647.71
#2011-03-31| 646.20
#2011-04-01| 650.24
#2011-04-04| 650.95
#2011-04-05| 651.69
#2011-04-06| 652.86
#2011-04-07| 652.08
#2011-04-08| 649.37
#2011-04-11| 654.25
#2011-04-12| 655.87
#2011-04-13| 656.88
#2011-04-14| 661.98
#2011-04-15| 667.25
#2011-04-18| 661.14
#2011-04-19| 665.67
#2011-04-20| 671.07
#2011-04-21| 669.56
#2011-04-22| .
#2011-04-25| 667.29
#2011-04-26| 674.73
#2011-04-27| 677.88
#2011-04-28| 680.54
#2011-04-29| 685.93
#2011-05-02| 688.24
#2011-05-03| 685.85
#2011-05-04| 687.26
#2011-05-05| 681.21
#2011-05-06| 685.68
#2011-05-09| 684.91
#2011-05-10| 687.21
#2011-05-11| 683.77
#2011-05-12| 692.68
#2011-05-13| 693.86
#2011-05-16| 689.87
#2011-05-17| 692.28
#2011-05-18| 694.68
#2011-05-19| 696.17
#2011-05-20| 696.11
#2011-05-23| 692.09
#2011-05-24| 691.69
#2011-05-25| 686.78
#2011-05-26| 692.28
#2011-05-27| 697.41
#2011-05-30| .
#2011-05-31| 702.81
#2011-06-01| 693.14
#2011-06-02| 686.73
#2011-06-03| 678.79
#2011-06-06| 674.99
#2011-06-07| 674.51
#2011-06-08| 673.01
#2011-06-09| 677.05
#2011-06-10| 666.78
#2011-06-13| 673.38
#2011-06-14| 680.39
#2011-06-15| 672.31
#2011-06-16| 676.54
#2011-06-17| 680.03
#2011-06-20| 684.83
#2011-06-21| 688.47
#2011-06-22| 684.88
#2011-06-23| 678.26
#2011-06-24| 679.05
#2011-06-27| 682.05
#2011-06-28| 687.53
#2011-06-29| 692.61
#2011-06-30| 694.53
#2011-07-01| 701.00
#2011-07-04| .
#2011-07-05| 702.48
#2011-07-06| 704.72
#2011-07-07| 706.63
#2011-07-08| 704.78
#2011-07-11| 699.17
#2011-07-12| 699.07
#2011-07-13| 698.50
#2011-07-14| 696.06
#2011-07-15| 698.89
#2011-07-18| 692.77
#2011-07-19| 703.52
#2011-07-20| 703.24
#2011-07-21| 710.73
#2011-07-22| 709.97
#2011-07-25| 704.57
#2011-07-26| 703.17
#2011-07-27| 692.82
#2011-07-28| 697.87
#2011-07-29| 694.96
#2011-08-01| 695.09
#2011-08-02| 685.15
#2011-08-03| 691.81
#2011-08-04| 665.89
#2011-08-05| 675.03
#2011-08-08| 642.84
#2011-08-09| 661.56
#2011-08-10| 642.11
#2011-08-11| 661.21
#2011-08-12| 667.26
#2011-08-15| 677.48
#2011-08-16| 674.06
#2011-08-17| 676.65
#2011-08-18| 656.94
#2011-08-19| 646.79
#2011-08-22| 648.98
#2011-08-23| 666.02
#2011-08-24| 667.07
#2011-08-25| 655.30
#2011-08-26| 664.28
#2011-08-29| 679.41
#2011-08-30| 683.06
#2011-08-31| 687.00
#2011-09-01| 683.67
#2011-09-02| 673.62
#2011-09-05| .
#2011-09-06| 670.48
#2011-09-07| 685.40
#2011-09-08| 684.96
#2011-09-09| 670.14
#2011-09-12| 668.62
#2011-09-13| 671.64
#2011-09-14| 676.93
#2011-09-15| 684.75
#2011-09-16| 687.19
#2011-09-19| 682.25
#2011-09-20| 679.69
#2011-09-21| 671.77
#2011-09-22| 662.20
#2011-09-23| 664.68
#2011-09-26| 675.16
#2011-09-27| 682.39
#2011-09-28| 669.84
#2011-09-29| 670.69
#2011-09-30| 658.50
#2011-10-03| 644.67
#2011-10-04| 649.00
#2011-10-05| 651.66
#2011-10-06| 662.82
#2011-10-07| 663.55
#2011-10-10| 673.09
#2011-10-11| 677.97
#2011-10-12| 680.04
#2011-10-13| 681.59
#2011-10-14| 690.10
#2011-10-17| 677.73
#2011-10-18| 686.10
#2011-10-19| 673.42
#2011-10-20| 675.16
#2011-10-21| 683.76
#2011-10-24| 686.06
#2011-10-25| 673.62
#2011-10-26| 677.49
#2011-10-27| 690.13
#2011-10-28| 692.56
#2011-10-31| 682.51
#2011-11-01| 669.92
#2011-11-02| 674.76
#2011-11-03| 686.30
#2011-11-04| 681.52
#2011-11-07| 686.27
#2011-11-08| 689.28
#2011-11-09| 671.82
#2011-11-10| 666.45
#2011-11-11| 675.19
#2011-11-14| 673.21
#2011-11-15| 677.88
#2011-11-16| 670.84
#2011-11-17| 665.72
#2011-11-18| 664.67
#2011-11-21| 658.09
#2011-11-22| 658.50
#2011-11-23| 649.19
#2011-11-24| .
#2011-11-25| 651.37
#2011-11-28| 662.33
#2011-11-29| 666.67
#2011-11-30| 684.77
#2011-12-01| 686.97
#2011-12-02| 686.54
#2011-12-05| 690.50
#2011-12-06| 690.07
#2011-12-07| 688.89
#2011-12-08| 681.86
#2011-12-09| 692.04
#2011-12-12| 682.43
#2011-12-13| 674.97
#2011-12-14| 670.38
#2011-12-15| 674.34
#2011-12-16| 673.46
#2011-12-19| 670.43
#2011-12-20| 680.97
#2011-12-21| 689.56
#2011-12-22| 685.58
#2011-12-23| 688.48
#2011-12-26| .
#2011-12-27| 691.37
#2011-12-28| 685.76
#2011-12-29| 692.12
#2011-12-30| 687.66
#2012-01-02| .
#2012-01-03| 687.96
#2012-01-04| 689.00
#2012-01-05| 689.72
#2012-01-06| 686.46
#2012-01-09| 689.60
#2012-01-10| 695.66
#2012-01-11| 694.63
#2012-01-12| 698.40
#2012-01-13| 694.17
#2012-01-16| .
#2012-01-17| 698.15
#2012-01-18| 704.96
#2012-01-19| 705.98
#2012-01-20| 702.55
#2012-01-23| 699.09
#2012-01-24| 696.56
#2012-01-25| 701.95
#2012-01-26| 700.00
#2012-01-27| 698.21
#2012-01-30| 695.69
#2012-01-31| 694.69
#2012-02-01| 697.55
#2012-02-02| 706.00
#2012-02-03| 709.87
#2012-02-06| 710.05
#2012-02-07| 706.41
#2012-02-08| 706.76
#2012-02-09| 709.31
#2012-02-10| 705.50
#2012-02-13| 708.49
#2012-02-14| 712.67
#2012-02-15| 711.72
#2012-02-16| 713.28
#2012-02-17| 712.67
#2012-02-20| .
#2012-02-21| 715.00
#2012-02-22| 715.08
#2012-02-23| 717.01
#2012-02-24| 716.26
#2012-02-27| 715.08
#2012-02-28| 713.21
#2012-02-29| 713.44
#2012-03-01| 715.84
#2012-03-02| 720.25
#2012-03-05| 720.76
#2012-03-06| 711.08
#2012-03-07| 712.14
#2012-03-08| 714.32
#2012-03-09| 711.86
#2012-03-12| 712.64
#2012-03-13| 719.85
#2012-03-14| 714.77
#2012-03-15| 717.70
#2012-03-16| 718.43
#2012-03-19| 719.09
#2012-03-20| 717.98
#2012-03-21| 720.65
#2012-03-22| 719.18
#2012-03-23| 719.70
#2012-03-26| 724.95
#2012-03-27| 723.56
#2012-03-28| 720.27
#2012-03-29| 719.14
#2012-03-30| 721.88
#2012-04-02| 728.25
#2012-04-03| 725.67
#2012-04-04| 722.06
#2012-04-05| 719.60
#2012-04-06| .
#2012-04-09| 711.59
#2012-04-10| 704.54
#2012-04-11| 706.45
#2012-04-12| 709.87
#2012-04-13| 709.37
#2012-04-16| 711.01
#2012-04-17| 720.54
#2012-04-18| 716.85
#2012-04-19| 717.08
#2012-04-20| 721.27
#2012-04-23| 708.71
#2012-04-24| 713.63
#2012-04-25| 719.77
#2012-04-26| 726.47
#2012-04-27| 727.59
#2012-04-30| 729.20
#2012-05-01| 727.91
#2012-05-02| 726.59
#2012-05-03| 711.31
#2012-05-04| 707.38
#2012-05-07| 708.96
#2012-05-08| 711.57
#2012-05-09| 710.78
#2012-05-10| 715.89
#2012-05-11| 712.70
#2012-05-14| 711.26
#2012-05-15| 709.06
#2012-05-16| 712.30
#2012-05-17| 703.61
#2012-05-18| 698.80
#2012-05-21| 701.36
#2012-05-22| 702.86
#2012-05-23| 698.89
#2012-05-24| 702.87
#2012-05-25| 704.48
#2012-05-28| .
#2012-05-29| 707.92
#2012-05-30| 699.74
#2012-05-31| 695.35
#2012-06-01| 682.24
#2012-06-04| 683.60
#2012-06-05| 684.43
#2012-06-06| 694.10
#2012-06-07| 693.62
#2012-06-08| 694.44
#2012-06-11| 689.37
#2012-06-12| 691.54
#2012-06-13| 691.21
#2012-06-14| 695.40
#2012-06-15| 697.09
#2012-06-18| 702.05
#2012-06-19| 702.72
#2012-06-20| 702.71
#2012-06-21| 695.95
#2012-06-22| 698.12
#2012-06-25| 692.13
#2012-06-26| 687.79
#2012-06-27| 688.80
#2012-06-28| 691.82
#2012-06-29| 702.83
#2012-07-02| 705.49
#2012-07-03| 709.78
#2012-07-04| .
#2012-07-05| 705.90
#2012-07-06| 703.21
#2012-07-09| 695.70
#2012-07-10| 695.80
#2012-07-11| 697.26
#2012-07-12| 691.09
#2012-07-13| 696.25
#2012-07-16| 686.68
#2012-07-17| 688.02
#2012-07-18| 691.28
#2012-07-19| 692.62
#2012-07-20| 688.03
#2012-07-23| 678.89
#2012-07-24| 674.17
#2012-07-25| 673.61
#2012-07-26| 681.29
#2012-07-27| 687.64
#2012-07-30| 689.41
#2012-07-31| 688.24
#2012-08-01| 682.76
#2012-08-02| 680.22
#2012-08-03| 694.65
#2012-08-06| 692.71
#2012-08-07| 694.87
#2012-08-08| 702.10
#2012-08-09| 701.40
#2012-08-10| 700.11
#2012-08-13| 701.12
#2012-08-14| 700.06
#2012-08-15| 702.11
#2012-08-16| 702.90
#2012-08-17| 702.98
#2012-08-20| 705.44
#2012-08-21| 706.69
#2012-08-22| 705.41
#2012-08-23| 707.83
#2012-08-24| 714.88
#2012-08-27| 715.27
#2012-08-28| 717.82
#2012-08-29| 715.70
#2012-08-30| 710.10
#2012-08-31| 713.32
#2012-09-03| .
#2012-09-04| 718.75
#2012-09-05| 716.11
#2012-09-06| 725.37
#2012-09-07| 714.12
#2012-09-10| 716.11
#2012-09-11| 714.04
#2012-09-12| 711.51
#2012-09-13| 719.50
#2012-09-14| 714.99
#2012-09-17| 714.28
#2012-09-18| 719.28
#2012-09-19| 724.59
#2012-09-20| 728.06
#2012-09-21| 727.13
#2012-09-24| 726.39
#2012-09-25| 720.66
#2012-09-26| 719.42
#2012-09-27| 722.31
#2012-09-28| 720.95
#2012-10-01| 731.04
#2012-10-02| 735.64
#2012-10-03| 733.73
#2012-10-04| 739.17
#2012-10-05| 738.69
#2012-10-08| 735.29
#2012-10-09| 731.82
#2012-10-10| 727.19
#2012-10-11| 727.65
#2012-10-12| 726.53
#2012-10-15| 729.35
#2012-10-16| 734.13
#2012-10-17| 740.31
#2012-10-18| 742.89
#2012-10-19| 733.02
#2012-10-22| 732.86
#2012-10-23| 725.67
#2012-10-24| 722.32
#2012-10-25| 723.67
#2012-10-26| 721.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 722.29
#2012-11-01| 729.47
#2012-11-02| 723.20
#2012-11-05| 723.76
#2012-11-06| 728.35
#2012-11-07| 721.72
#2012-11-08| 715.25
#2012-11-09| 715.62
#2012-11-12| 717.81
#2012-11-13| 720.19
#2012-11-14| 714.23
#2012-11-15| 713.67
#2012-11-16| 718.48
#2012-11-19| 731.06
#2012-11-20| 729.41
#2012-11-21| 729.78
#2012-11-22| .
#2012-11-23| 737.28
#2012-11-26| 733.08
#2012-11-27| 737.36
#2012-11-28| 745.39
#2012-11-29| 747.42
#2012-11-30| 748.64
#2012-12-03| 747.42
#2012-12-04| 748.52
#2012-12-05| 748.82
#2012-12-06| 745.63
#2012-12-07| 746.98
#2012-12-10| 747.30
#2012-12-11| 751.93
#2012-12-12| 753.10
#2012-12-13| 753.79
#2012-12-14| 753.75
#2012-12-17| 756.33
#2012-12-18| 757.42
#2012-12-19| 752.65
#2012-12-20| 755.48
#2012-12-21| 745.13
#2012-12-24| 743.58
#2012-12-25| 743.58
#2012-12-26| 736.01
#2012-12-27| 736.24
#2012-12-28| 731.06
#2012-12-31| 741.09
#2013-01-01| 741.09
#2013-01-02| 763.02
#2013-01-03| 763.75
#2013-01-04| 768.31
#2013-01-07| 763.82
#2013-01-08| 762.48
#2013-01-09| 767.92
#2013-01-10| 769.95
#2013-01-11| 770.61
#2013-01-14| 775.83
#2013-01-15| 777.26
#2013-01-16| 776.67
#2013-01-17| 784.34
#2013-01-18| 786.55
#2013-01-21| 786.55
#2013-01-22| 787.77
#2013-01-23| 787.83
#2013-01-24| 791.45
#2013-01-25| 793.01
#2013-01-28| 788.00
#2013-01-29| 788.26
#2013-01-30| 786.98
#2013-01-31| 791.88
#2013-02-01| 798.10
#2013-02-04| 792.95
#2013-02-05| 800.75
#2013-02-06| 805.00
#2013-02-07| 801.69
#2013-02-08| 802.11
#2013-02-11| 801.71
#2013-02-12| 803.95
#2013-02-13| 804.38
#2013-02-14| 816.11
#2013-02-15| 820.12
#2013-02-18| 820.12
#2013-02-19| 827.16
#2013-02-20| 822.57
#2013-02-21| 818.55
#2013-02-22| 822.81
#2013-02-25| 811.30
#2013-02-26| 818.70
#2013-02-27| 828.29
#2013-02-28| 832.54
#2013-03-01| 836.91
#2013-03-04| 842.15
#2013-03-05| 846.00
#2013-03-06| 846.94
#2013-03-07| 849.13
#2013-03-08| 852.70
#2013-03-11| 849.43
#2013-03-12| 850.76
#2013-03-13| 854.84
#2013-03-14| 856.57
#2013-03-15| 855.01
#2013-03-18| 854.88
#2013-03-19| 857.68
#2013-03-20| 866.77
#2013-03-21| 863.42
#2013-03-22| 872.49
#2013-03-25| 873.18
#2013-03-26| 880.46
#2013-03-27| 883.53
#2013-03-28| 891.11
#2013-03-29| 891.11
#2013-04-01| 888.86
#2013-04-02| 891.26
#2013-04-03| 878.12
#2013-04-04| 881.46
#2013-04-05| 874.68
#2013-04-08| 878.83
#2013-04-09| 873.84
#2013-04-10| 881.21
#2013-04-11| 882.86
#2013-04-12| 886.67
#2013-04-15| 872.93
#2013-04-16| 888.75
#2013-04-17| 878.86
#2013-04-18| 880.94
#2013-04-19| 896.20
#2013-04-22| 897.00
#2013-04-23| 903.86
#2013-04-24| 894.09
#2013-04-25| 899.86
#2013-04-26| 897.58
#2013-04-29| 901.73
#2013-04-30| 903.70
#2013-05-01| 897.77
#2013-05-02| 897.24
#2013-05-03| 909.01
#2013-05-06| 900.70
#2013-05-07| 910.98
#2013-05-08| 908.39
#2013-05-09| 908.47
#2013-05-10| 911.18
#2013-05-13| 913.02
#2013-05-14| 924.42
#2013-05-15| 932.76
#2013-05-16| 928.01
#2013-05-17| 931.30
#2013-05-20| 920.80
#2013-05-21| 926.05
#2013-05-22| 928.72
#2013-05-23| 922.08
#2013-05-24| 919.86
#2013-05-27| 919.86
#2013-05-28| 926.89
#2013-05-29| 915.36
#2013-05-30| 905.59
#2013-05-31| 892.43
#2013-06-03| 896.70
#2013-06-04| 896.66
#2013-06-05| 884.57
#2013-06-06| 885.13
#2013-06-07| 900.26
#2013-06-10| 899.03
#2013-06-11| 899.21
#2013-06-12| 896.13
#2013-06-13| 911.46
#2013-06-14| 910.36
#2013-06-17| 919.70
#2013-06-18| 924.95
#2013-06-19| 907.51
#2013-06-20| 880.73
#2013-06-21| 886.81
#2013-06-24| 881.23
#2013-06-25| 886.25
#2013-06-26| 892.52
#2013-06-27| 900.90
#2013-06-28| 900.15
#2013-07-01| 907.38
#2013-07-02| 904.08
#2013-07-03| 897.33
#2013-07-04| 897.33
#2013-07-05| 901.06
#2013-07-08| 906.14
#2013-07-09| 911.41
#2013-07-10| 916.24
#2013-07-11| 932.32
#2013-07-12| 932.73
#2013-07-15| 936.38
#2013-07-16| 931.87
#2013-07-17| 934.29
#2013-07-18| 937.44
#2013-07-19| 944.67
#2013-07-22| 946.75
#2013-07-23| 947.02
#2013-07-24| 939.39
#2013-07-25| 948.43
#2013-07-26| 951.42
#2013-07-29| 952.52
#2013-07-30| 948.89
#2013-07-31| 954.09
#2013-08-01| 966.14
#2013-08-02| 970.19
#2013-08-05| 973.35
#2013-08-06| 974.41
#2013-08-07| 965.35
#2013-08-08| 976.06
#2013-08-09| 973.12
#2013-08-12| 971.63
#2013-08-13| 974.02
#2013-08-14| 964.85
#2013-08-15| 944.38
#2013-08-16| 938.62
#2013-08-19| 934.41
#2013-08-20| 938.99
#2013-08-21| 931.78
#2013-08-22| 938.46
#2013-08-23| 945.31
#2013-08-26| 928.02
#2013-08-27| 921.91
#2013-08-28| 916.31
#2013-08-29| 921.29
#2013-08-30| 921.64
#2013-09-02| 921.64
#2013-09-03| 921.72
#2013-09-04| 927.85
#2013-09-05| 925.31
#2013-09-06| 924.48
#2013-09-09| 932.68
#2013-09-10| 924.81
#2013-09-11| 929.42
#2013-09-12| 928.12
#2013-09-13| 936.20
#2013-09-16| 944.60
#2013-09-17| 949.52
#2013-09-18| 959.01
#2013-09-19| 949.88
#2013-09-20| 943.21
#2013-09-23| 934.73
#2013-09-24| 932.16
#2013-09-25| 926.77
#2013-09-26| 927.96
#2013-09-27| 922.62
#2013-09-30| 916.96
#2013-10-01| 918.16
#2013-10-02| 917.40
#2013-10-03| 910.54
#2013-10-04| 917.56
#2013-10-07| 916.49
#2013-10-08| 910.02
#2013-10-09| 906.44
#2013-10-10| 922.34
#2013-10-11| 921.04
#2013-10-14| 919.21
#2013-10-15| 914.96
#2013-10-16| 931.98
#2013-10-17| 940.98
#2013-10-18| 941.94
#2013-10-21| 942.32
#2013-10-22| 957.79
#2013-10-23| 956.65
#2013-10-24| 956.30
#2013-10-25| 962.52
#2013-10-28| 971.23
#2013-10-29| 980.72
#2013-10-30| 973.58
#2013-10-31| 966.75
#2013-11-01| 964.74
#2013-11-04| 965.63
#2013-11-05| 968.78
#2013-11-06| 970.57
#2013-11-07| 946.52
#2013-11-08| 953.05
#2013-11-11| 948.15
#2013-11-12| 947.30
#2013-11-13| 961.83
#2013-11-14| 973.02
#2013-11-15| 973.10
#2013-11-18| 968.57
#2013-11-19| 961.90
#2013-11-20| 951.99
#2013-11-21| 964.05
#2013-11-22| 971.56
#2013-11-25| 964.99
#2013-11-26| 970.19
#2013-11-27| 973.18
#2013-11-28| 973.18
#2013-11-29| 965.62
#2013-12-02| 967.10
#2013-12-03| 974.67
#2013-12-04| 979.19
#2013-12-05| 974.97
#2013-12-06| 990.78
#2013-12-09| 992.74
#2013-12-10| 981.25
#2013-12-11| 976.82
#2013-12-12| 965.41
#2013-12-13| 962.09
#2013-12-16| 967.97
#2013-12-17| 969.29
#2013-12-18| 984.78
#2013-12-19| 986.60
#2013-12-20| 988.77
#2013-12-23| 986.68
#2013-12-24| 987.74
#2013-12-25| 987.74
#2013-12-26| 992.14
#2013-12-27| 993.50
#2013-12-30| 997.17
#2013-12-31| 997.98
#2014-01-01| 997.98
#2014-01-02| 989.63
#2014-01-03| 988.08
#2014-01-06| 986.06
#2014-01-07| 994.97
#2014-01-08| 989.06
#2014-01-09| 994.19
#2014-01-10|1000.00
#2014-01-13| 989.20
#2014-01-14|1000.78
#2014-01-15|1000.16
#2014-01-16| 997.60
#2014-01-17| 988.79
#2014-01-20| .
#2014-01-21| 987.13
#2014-01-22| 992.70
#2014-01-23| 980.44
#2014-01-24| 961.54
#2014-01-27| 961.14
#2014-01-28| 966.56
#2014-01-29| 946.57
#2014-01-30| 954.96
#2014-01-31| 952.71
#2014-02-03| 932.40
#2014-02-04| 931.78
#2014-02-05| 932.99
#2014-02-06| 951.79
#2014-02-07| 959.62
#2014-02-10| 969.04
#2014-02-11| 976.40
#2014-02-12| 974.86
#2014-02-13| 985.11
#2014-02-14| 988.85
#2014-02-17| .
#2014-02-18| 994.58
#2014-02-19| 991.84
#2014-02-20|1004.10
#2014-02-21|1001.52
#2014-02-24|1004.60
#2014-02-25|1002.24
#2014-02-26| 996.78
#2014-02-27| 995.54
#2014-02-28| 999.40
#2014-03-03| 993.25
#2014-03-04|1007.15
#2014-03-05|1007.42
#2014-03-06|1010.00
#2014-03-07|1012.37
#2014-03-10|1013.29
#2014-03-11|1011.63
#2014-03-12|1016.91
#2014-03-13|1007.98
#2014-03-14|1007.13
#2014-03-17|1009.76
#2014-03-18|1017.03
#2014-03-19|1008.72
#2014-03-20|1012.59
#2014-03-21|1008.82
#2014-03-24|1001.77
#2014-03-25|1008.87
#2014-03-26|1008.00
#2014-03-27|1009.83
#2014-03-28|1015.53
#2014-03-31|1023.16
#2014-04-01|1026.82
#2014-04-02|1027.16
#2014-04-03|1031.94
#2014-04-04|1016.90
#2014-04-07|1019.35
#2014-04-08|1019.82
#2014-04-09|1025.96
#2014-04-10|1014.54
#2014-04-11|1006.36
#2014-04-14|1013.43
#2014-04-15|1010.74
#2014-04-16|1025.59
#2014-04-17|1025.72
#2014-04-18| .
#2014-04-21|1027.16
#2014-04-22|1028.17
#2014-04-23|1028.06
#2014-04-24|1027.57
#2014-04-25|1025.13
#2014-04-28|1031.64
#2014-04-29|1024.46
#2014-04-30|1028.71
#2014-05-01|1022.19
#2014-05-02|1023.01
#2014-05-05|1021.55
#2014-05-06|1015.24
#2014-05-07|1041.76
#2014-05-08|1044.60
#2014-05-09|1054.14
#2014-05-12|1057.51
#2014-05-13|1064.49
#2014-05-14|1057.50
#2014-05-15|1049.36
#2014-05-16|1056.42
#2014-05-19|1053.79
#2014-05-20|1051.30
#2014-05-21|1054.30
#2014-05-22|1051.37
#2014-05-23|1053.39
#2014-05-26| .
#2014-05-27|1065.81
#2014-05-28|1064.26
#2014-05-29|1077.97
#2014-05-30|1081.57
#2014-06-02|1082.23
#2014-06-03|1080.92
#2014-06-04|1084.60
#2014-06-05|1086.97
#2014-06-06|1093.99
#2014-06-09|1085.67
#2014-06-10|1080.87
#2014-06-11|1074.82
#2014-06-12|1068.43
#2014-06-13|1071.24
#2014-06-16|1073.24
#2014-06-17|1079.10
#2014-06-18|1083.06
#2014-06-19|1083.98
#2014-06-20|1084.58
#2014-06-23|1077.96
#2014-06-24|1072.05
#2014-06-25|1064.63
#2014-06-26|1068.19
#2014-06-27|1073.22
#2014-06-30|1078.33
#2014-07-01|1085.09
#2014-07-02|1087.81
#2014-07-03|1091.14
#2014-07-04| .
#2014-07-07|1093.99
#2014-07-08|1089.55
#2014-07-09|1087.88
#2014-07-10|1087.36
#2014-07-11|1092.01
#2014-07-14|1094.80
#2014-07-15|1086.09
#2014-07-16|1085.05
#2014-07-17|1076.51
#2014-07-18|1087.71
#2014-07-21|1081.39
#2014-07-22|1093.15
#2014-07-23|1087.11
#2014-07-24|1088.83
#2014-07-25|1085.16
#2014-07-28|1085.47
#2014-07-29|1073.99
#2014-07-30|1057.41
#2014-07-31|1030.98
#2014-08-01|1042.13
#2014-08-04|1045.18
#2014-08-05|1039.60
#2014-08-06|1047.55
#2014-08-07|1040.01
#2014-08-08|1049.96
#2014-08-11|1061.83
#2014-08-12|1058.76
#2014-08-13|1064.03
#2014-08-14|1067.27
#2014-08-15|1065.64
#2014-08-18|1070.60
#2014-08-19|1074.31
#2014-08-20|1076.47
#2014-08-21|1076.50
#2014-08-22|1077.09
#2014-08-25|1085.82
#2014-08-26|1086.43
#2014-08-27|1089.31
#2014-08-28|1090.72
#2014-08-29|1092.33
#2014-09-01| .
#2014-09-02|1089.80
#2014-09-03|1088.60
#2014-09-04|1086.07
#2014-09-05|1091.92
#2014-09-08|1086.88
#2014-09-09|1083.96
#2014-09-10|1087.81
#2014-09-11|1092.64
#2014-09-12|1082.62
#2014-09-15|1084.30
#2014-09-16|1092.45
#2014-09-17|1081.60
#2014-09-18|1092.31
#2014-09-19|1085.67
#2014-09-22|1073.27
#2014-09-23|1064.03
#2014-09-24|1077.04
#2014-09-25|1061.43
#2014-09-26|1065.21
#2014-09-29|1067.35
#2014-09-30|1068.59
#2014-10-01|1057.15
#2014-10-02|1059.06
#2014-10-03|1071.95
#2014-10-06|1073.43
#2014-10-07|1063.36
#2014-10-08|1073.13
#2014-10-09|1059.10
#2014-10-10|1050.68
#2014-10-13|1035.33
#2014-10-14|1037.54
#2014-10-15|1029.96
#2014-10-16|1020.76
#2014-10-17|1039.89
#2014-10-20|1054.02
#2014-10-21|1066.89
#2014-10-22|1068.62
#2014-10-23|1069.50
#2014-10-24|1077.40
#2014-10-27|1075.29
#2014-10-28|1088.63
#2014-10-29|1083.28
#2014-10-30|1091.14
#2014-10-31|1098.32
#2014-11-03|1104.64
#2014-11-04|1103.40
#2014-11-05|1119.48
#2014-11-06|1128.80
#2014-11-07|1121.69
#2014-11-10|1124.08
#2014-11-11|1122.38
#2014-11-12|1118.67
#2014-11-13|1123.34
#2014-11-14|1123.43
#2014-11-17|1134.81
#2014-11-18|1140.86
#2014-11-19|1144.85
#2014-11-20|1137.09
#2014-11-21|1140.35
#2014-11-24|1135.05
#2014-11-25|1135.16
#2014-11-26|1144.59
#2014-11-27| .
#2014-11-28|1154.25
#2014-12-01|1147.81
#2014-12-02|1149.86
#2014-12-03|1148.95
#2014-12-04|1140.27
#2014-12-05|1147.95
#2014-12-08|1142.09
#2014-12-09|1143.07
#2014-12-10|1130.00
#2014-12-11|1140.06
#2014-12-12|1117.35
#2014-12-15|1106.52
#2014-12-16|1098.05
#2014-12-17|1112.12
#2014-12-18|1137.69
#2014-12-19|1147.34
#2014-12-22|1157.24
#2014-12-23|1159.70
#2014-12-24|1159.03
#2014-12-25| .
#2014-12-26|1161.82
#2014-12-29|1158.28
#2014-12-30|1151.72
#2014-12-31|1134.55
#2015-01-01| .
#2015-01-02|1133.83
#2015-01-05|1112.82
#2015-01-06|1104.86
#2015-01-07|1130.44
#2015-01-08|1146.46
#2015-01-09|1137.74
#2015-01-12|1124.01
#2015-01-13|1122.05
#2015-01-14|1118.90
#2015-01-15|1128.37
#2015-01-16|1137.46
#2015-01-19| .
#2015-01-20|1142.86
#2015-01-21|1148.00
#2015-01-22|1158.67
#2015-01-23|1145.89
#2015-01-26|1148.17
#2015-01-27|1142.56
#2015-01-28|1126.56
#2015-01-29|1130.27
#2015-01-30|1105.48
#2015-02-02|1122.62
#2015-02-03|1130.78
#2015-02-04|1127.88
#2015-02-05|1136.22
#2015-02-06|1131.78
#2015-02-09|1124.04
#2015-02-10|1132.29
#2015-02-11|1131.20
#2015-02-12|1132.49
#2015-02-13|1129.76
#2015-02-16| .
#2015-02-17|1130.81
#2015-02-18|1135.95
#2015-02-19|1138.77
#2015-02-20|1144.09
#2015-02-23|1143.07
#2015-02-24|1144.00
#2015-02-25|1139.97
#2015-02-26|1137.69
#2015-02-27|1142.51
#2015-03-02|1143.08
#2015-03-03|1140.34
#2015-03-04|1133.45
#2015-03-05|1133.66
#2015-03-06|1108.25
#2015-03-09|1112.66
#2015-03-10|1094.28
#2015-03-11|1087.20
#2015-03-12|1104.89
#2015-03-13|1097.13
#2015-03-16|1104.91
#2015-03-17|1098.83
#2015-03-18|1113.22
#2015-03-19|1105.20
#2015-03-20|1118.49
#2015-03-23|1122.41
#2015-03-24|1111.72
#2015-03-25|1158.09
#2015-03-26|1151.72
#2015-03-27|1174.71
#2015-03-30|1193.48
#2015-03-31|1180.75
#2015-04-01|1190.76
#2015-04-02|1194.70
#2015-04-03| .
#2015-04-06|1202.39
#2015-04-07|1199.19
#2015-04-08|1202.15
#2015-04-09|1203.38
#2015-04-10|1205.49
#2015-04-13|1199.98
#2015-04-14|1202.74
#2015-04-15|1202.81
#2015-04-16|1199.71
#2015-04-17|1190.64
#2015-04-20|1193.11
#2015-04-21|1186.49
#2015-04-22|1188.85
#2015-04-23|1185.34
#2015-04-24|1185.07
#2015-04-27|1180.75
#2015-04-28|1182.10
#2015-04-29|1185.65
#2015-04-30|1182.34
#2015-05-01|1193.11
#2015-05-04|1195.39
#2015-05-05|1188.97
#2015-05-06|1184.99
#2015-05-07|1187.53
#2015-05-08|1201.75
#2015-05-11|1200.73
#2015-05-12|1199.52
#2015-05-13|1199.44
#2015-05-14|1218.31
#2015-05-15|1219.66
#2015-05-18|1214.60
#2015-05-19|1214.00
#2015-05-20|1220.31
#2015-05-21|1219.76
#2015-05-22|1215.55
#2015-05-25| .
#2015-05-26|1208.33
#2015-05-27|1214.72
#2015-05-28|1214.23
#2015-05-29|1217.92
#2015-06-01|1211.16
#2015-06-02|1206.88
#2015-06-03|1207.20
#2015-06-04|1192.06
#2015-06-05|1185.08
#2015-06-08|1184.49
#2015-06-09|1186.37
#2015-06-10|1194.03
#2015-06-11|1194.04
#2015-06-12|1193.39
#2015-06-15|1187.45
#2015-06-16|1199.95
#2015-06-17|1201.98
#2015-06-18|1210.60
#2015-06-19|1219.89
#2015-06-22|1224.68
#2015-06-23|1229.32
#2015-06-24|1224.44
#2015-06-25|1219.42
#2015-06-26|1216.73
#2015-06-29|1198.04
#2015-06-30|1200.88
#2015-07-01|1213.37
#2015-07-02|1212.09
#2015-07-03| .
#2015-07-06|1200.45
#2015-07-07|1216.93
#2015-07-08|1202.72
#2015-07-09|1199.70
#2015-07-10|1206.11
#2015-07-13|1214.20
#2015-07-14|1216.03
#2015-07-15|1204.21
#2015-07-16|1215.73
#2015-07-17|1212.17
#2015-07-20|1210.55
#2015-07-21|1208.23
#2015-07-22|1215.22
#2015-07-23|1212.71
#2015-07-24|1204.30
#2015-07-27|1204.38
#2015-07-28|1222.12
#2015-07-29|1227.61
#2015-07-30|1244.87
#2015-07-31|1241.02
#2015-08-03|1240.54
#2015-08-04|1248.33
#2015-08-05|1256.16
#2015-08-06|1246.06
#2015-08-07|1233.97
#2015-08-10|1243.97
#2015-08-11|1233.40
#2015-08-12|1237.90
#2015-08-13|1232.45
#2015-08-14|1241.52
#2015-08-17|1242.69
#2015-08-18|1236.36
#2015-08-19|1222.23
#2015-08-20|1206.16
#2015-08-21|1178.41
#2015-08-24|1145.09
#2015-08-25|1131.55
#2015-08-26|1160.26
#2015-08-27|1182.07
#2015-08-28|1183.73
#2015-08-31|1179.20
#2015-09-01|1147.46
#2015-09-02|1168.76
#2015-09-03|1183.46
#2015-09-04|1167.26
#2015-09-07| .
#2015-09-08|1183.09
#2015-09-09|1163.17
#2015-09-10|1168.98
#2015-09-11|1177.11
#2015-09-14|1169.59
#2015-09-15|1182.71
#2015-09-16|1193.49
#2015-09-17|1198.53
#2015-09-18|1180.51
#2015-09-21|1182.95
#2015-09-22|1163.10
#2015-09-23|1161.86
#2015-09-24|1163.64
#2015-09-25|1171.57
#2015-09-28|1137.09
#2015-09-29|1131.59
#2015-09-30|1147.03
#2015-10-01|1146.94
#2015-10-02|1170.93
#2015-10-05|1190.13
#2015-10-06|1179.53
#2015-10-07|1184.98
#2015-10-08|1204.00
#2015-10-09|1206.35
#2015-10-12|1206.30
#2015-10-13|1197.43
#2015-10-14|1189.55
#2015-10-15|1199.22
#2015-10-16|1214.88
#2015-10-19|1217.55
#2015-10-20|1207.22
#2015-10-21|1207.74
#2015-10-22|1243.69
#2015-10-23|1236.50
#2015-10-26|1228.47
#2015-10-27|1222.17
#2015-10-28|1225.42
#2015-10-29|1219.60
#2015-10-30|1217.20
#2015-11-02|1221.49
#2015-11-03|1211.27
#2015-11-04|1203.56
#2015-11-05|1207.82
#2015-11-06|1182.92
#2015-11-09|1175.80
#2015-11-10|1175.69
#2015-11-11|1173.18
#2015-11-12|1146.84
#2015-11-13|1137.14
#2015-11-16|1155.64
#2015-11-17|1141.89
#2015-11-18|1160.97
#2015-11-19|1165.21
#2015-11-20|1157.70
#2015-11-23|1174.91
#2015-11-24|1177.56
#2015-11-25|1188.07
#2015-11-26| .
#2015-11-27|1192.57
#2015-11-30|1179.58
#2015-12-01|1186.57
#2015-12-02|1175.83
#2015-12-03|1159.46
#2015-12-04|1182.67
#2015-12-07|1191.87
#2015-12-08|1192.52
#2015-12-09|1186.39
#2015-12-10|1187.11
#2015-12-11|1167.80
#2015-12-14|1174.62
#2015-12-15|1186.34
#2015-12-16|1204.22
#2015-12-17|1188.31
#2015-12-18|1176.69
#2015-12-21|1191.69
#2015-12-22|1206.33
#2015-12-23|1222.67
#2015-12-24|1218.78
#2015-12-25| .
#2015-12-28|1214.57
#2015-12-29|1227.18
#2015-12-30|1219.20
#2015-12-31|1206.23
#2016-01-01| .
#2016-01-04|1191.47
#2016-01-05|1195.28
#2016-01-06|1189.46
#2016-01-07|1158.34
#2016-01-08|1151.71
#2016-01-11|1157.42
#2016-01-12|1168.92
#2016-01-13|1141.78
#2016-01-14|1148.83
#2016-01-15|1125.61
#2016-01-18| .
#2016-01-19|1131.18
#2016-01-20|1123.88
#2016-01-21|1127.81
#2016-01-22|1152.93
#2016-01-25|1134.02
#2016-01-26|1155.56
#2016-01-27|1150.61
#2016-01-28|1166.94
#2016-01-29|1197.21
#2016-02-01|1197.57
#2016-02-02|1173.10
#2016-02-03|1158.18
#2016-02-04|1145.39
#2016-02-05|1143.74
#2016-02-08|1131.68
#2016-02-09|1139.80
#2016-02-10|1152.27
#2016-02-11|1135.04
#2016-02-12|1150.77
#2016-02-15| .
#2016-02-16|1171.68
#2016-02-17|1185.57
#2016-02-18|1185.51
#2016-02-19|1182.71
#2016-02-22|1184.09
#2016-02-23|1184.15
#2016-02-24|1191.11
#2016-02-25|1212.73
#2016-02-26|1208.81
#2016-02-29|1204.79
#2016-03-01|1217.90
#2016-03-02|1221.90
#2016-03-03|1233.21
#2016-03-04|1239.65
#2016-03-07|1231.98
#2016-03-08|1224.70
#2016-03-09|1233.39
#2016-03-10|1231.53
#2016-03-11|1245.68
#2016-03-14|1243.84
#2016-03-15|1245.17
#2016-03-16|1252.70
#2016-03-17|1253.25
#2016-03-18|1250.26
#2016-03-21|1245.29
#2016-03-22|1232.66
#2016-03-23|1233.10
#2016-03-24|1231.91
#2016-03-25| .
#2016-03-28|1239.20
#2016-03-29|1256.47
#2016-03-30|1260.11
#2016-03-31|1254.50
#2016-04-01|1277.26
#2016-04-04|1269.16
#2016-04-05|1253.98
#2016-04-06|1266.64
#2016-04-07|1258.96
#2016-04-08|1268.32
#2016-04-11|1260.93
#2016-04-12|1269.52
#2016-04-13|1262.57
#2016-04-14|1250.64
#2016-04-15|1265.74
#2016-04-18|1270.42
#2016-04-19|1271.14
#2016-04-20|1262.80
#2016-04-21|1237.81
#2016-04-22|1249.89
#2016-04-25|1256.00
#2016-04-26|1259.41
#2016-04-27|1273.51
#2016-04-28|1274.31
#2016-04-29|1270.95
#2016-05-02|1288.92
#2016-05-03|1272.47
#2016-05-04|1277.90
#2016-05-05|1283.76
#2016-05-06|1293.43
#2016-05-09|1301.77
#2016-05-10|1324.03
#2016-05-11|1313.46
#2016-05-12|1325.46
#2016-05-13|1312.71
#2016-05-16|1317.82
#2016-05-17|1284.32
#2016-05-18|1274.67
#2016-05-19|1283.38
#2016-05-20|1280.46
#2016-05-23|1282.82
#2016-05-24|1298.97
#2016-05-25|1301.61
#2016-05-26|1308.12
#2016-05-27|1311.33
#2016-05-30| .
#2016-05-31|1304.14
#2016-06-01|1311.72
#2016-06-02|1316.33
#2016-06-03|1322.93
#2016-06-06|1317.72
#2016-06-07|1322.10
#2016-06-08|1323.61
#2016-06-09|1339.21
#2016-06-10|1332.75
#2016-06-13|1315.57
#2016-06-14|1314.78
#2016-06-15|1314.55
#2016-06-16|1326.27
#2016-06-17|1323.94
#2016-06-20|1329.65
#2016-06-21|1337.64
#2016-06-22|1333.04
#2016-06-23|1348.40
#2016-06-24|1311.74
#2016-06-27|1301.57
#2016-06-28|1311.06
#2016-06-29|1334.07
#2016-06-30|1392.26
#2016-07-01|1387.90
#2016-07-04| .
#2016-07-05|1385.24
#2016-07-06|1393.80
#2016-07-07|1397.74
#2016-07-08|1416.29
#2016-07-11|1409.18
#2016-07-12|1401.07
#2016-07-13|1407.19
#2016-07-14|1409.98
#2016-07-15|1413.87
#2016-07-18|1415.14
#2016-07-19|1417.16
#2016-07-20|1404.65
#2016-07-21|1401.77
#2016-07-22|1408.06
#2016-07-25|1415.91
#2016-07-26|1404.34
#2016-07-27|1384.24
#2016-07-28|1396.68
#2016-07-29|1402.53
#2016-08-01|1395.26
#2016-08-02|1383.47
#2016-08-03|1379.90
#2016-08-04|1382.29
#2016-08-05|1395.76
#2016-08-08|1396.46
#2016-08-09|1401.27
#2016-08-10|1399.23
#2016-08-11|1394.87
#2016-08-12|1398.59
#2016-08-15|1394.29
#2016-08-16|1379.24
#2016-08-17|1385.20
#2016-08-18|1392.00
#2016-08-19|1394.45
#2016-08-22|1399.03
#2016-08-23|1388.73
#2016-08-24|1380.74
#2016-08-25|1379.81
#2016-08-26|1372.78
#2016-08-29|1383.52
#2016-08-30|1378.66
#2016-08-31|1389.29
#2016-09-01|1374.03
#2016-09-02|1384.91
#2016-09-05| .
#2016-09-06|1387.34
#2016-09-07|1370.39
#2016-09-08|1361.41
#2016-09-09|1317.79
#2016-09-12|1347.87
#2016-09-13|1331.82
#2016-09-14|1327.69
#2016-09-15|1337.91
#2016-09-16|1331.67
#2016-09-19|1326.53
#2016-09-20|1321.90
#2016-09-21|1334.00
#2016-09-22|1345.09
#2016-09-23|1337.17
#2016-09-26|1327.07
#2016-09-27|1331.47
#2016-09-28|1337.65
#2016-09-29|1332.85
#2016-09-30|1346.33
#2016-10-03|1346.16
#2016-10-04|1331.61
#2016-10-05|1330.44
#2016-10-06|1332.84
#2016-10-07|1322.51
#2016-10-10|1336.44
#2016-10-11|1321.32
#2016-10-12|1324.75
#2016-10-13|1321.29
#2016-10-14|1325.57
#2016-10-17|1323.29
#2016-10-18|1330.21
#2016-10-19|1324.00
#2016-10-20|1316.86
#2016-10-21|1318.19
#2016-10-24|1324.58
#2016-10-25|1325.42
#2016-10-26|1332.20
#2016-10-27|1321.77
#2016-10-28|1342.08
#2016-10-31|1345.09
#2016-11-01|1342.52
#2016-11-02|1338.15
#2016-11-03|1320.55
#2016-11-04|1301.69
#2016-11-07|1330.88
#2016-11-08|1360.00
#2016-11-09|1327.38
#2016-11-10|1275.81
#2016-11-11|1265.50
#2016-11-14|1272.71
#2016-11-15|1286.60
#2016-11-16|1293.01
#2016-11-17|1293.82
#2016-11-18|1293.09
#2016-11-21|1291.67
#2016-11-22|1302.49
#2016-11-23|1285.28
#2016-11-24| .
#2016-11-25|1299.41
#2016-11-28|1293.06
#2016-11-29|1299.02
#2016-11-30|1272.43
#2016-12-01|1263.20
#2016-12-02|1269.54
#2016-12-05|1272.43
#2016-12-06|1272.20
#2016-12-07|1303.58
#2016-12-08|1302.85
#2016-12-09|1321.35
#2016-12-12|1328.02
#2016-12-13|1331.79
#2016-12-14|1318.85
#2016-12-15|1335.23
#2016-12-16|1341.64
#2016-12-19|1341.40
#2016-12-20|1336.52
#2016-12-21|1343.60
#2016-12-22|1346.94
#2016-12-23|1349.51
#2016-12-26| .
#2016-12-27|1352.28
#2016-12-28|1344.05
#2016-12-29|1351.63
#2016-12-30|1343.76
#2017-01-02| .
#2017-01-03|1352.85
#2017-01-04|1352.93
#2017-01-05|1350.45
#2017-01-06|1345.79
#2017-01-09|1336.08
#2017-01-10|1330.04
#2017-01-11|1340.50
#2017-01-12|1341.41
#2017-01-13|1340.23
#2017-01-16| .
#2017-01-17|1351.96
#2017-01-18|1359.24
#2017-01-19|1350.68
#2017-01-20|1361.91
#2017-01-23|1357.31
#2017-01-24|1363.83
#2017-01-25|1369.26
#2017-01-26|1361.48
#2017-01-27|1359.65
#2017-01-30|1356.28
#2017-01-31|1359.42
#2017-02-01|1349.91
#2017-02-02|1362.41
#2017-02-03|1373.06
#2017-02-06|1360.41
#2017-02-07|1366.39
#2017-02-08|1369.33
#2017-02-09|1383.07
#2017-02-10|1388.22
#2017-02-13|1389.13
#2017-02-14|1389.12
#2017-02-15|1399.84
#2017-02-16|1368.59
#2017-02-17|1388.59
#2017-02-20| .
#2017-02-21|1405.45
#2017-02-22|1396.52
#2017-02-23|1397.28
#2017-02-24|1402.19
#2017-02-27|1380.24
#2017-02-28|1390.58
#2017-03-01|1397.20
#2017-03-02|1391.23
#2017-03-03|1391.66
#2017-03-06|1385.12
#2017-03-07|1377.87
#2017-03-08|1373.95
#2017-03-09|1384.38
#2017-03-10|1388.79
#2017-03-13|1388.39
#2017-03-14|1385.28
#2017-03-15|1398.86
#2017-03-16|1400.02
#2017-03-17|1396.98
#2017-03-20|1395.04
#2017-03-21|1382.15
#2017-03-22|1382.04
#2017-03-23|1382.13
#2017-03-24|1379.37
#2017-03-27|1372.82
#2017-03-28|1377.49
#2017-03-29|1383.28
#2017-03-30|1373.94
#2017-03-31|1372.08
#2017-04-03|1370.45
#2017-04-04|1371.13
#2017-04-05|1375.98
#2017-04-06|1374.86
#2017-04-07|1372.39
#2017-04-10|1374.98
#2017-04-11|1372.44
#2017-04-12|1380.77
#2017-04-13|1370.23
#2017-04-14| .
#2017-04-17|1375.90
#2017-04-18|1387.87
#2017-04-19|1380.44
#2017-04-20|1386.16
#2017-04-21|1382.09
#2017-04-24|1394.26
#2017-04-25|1393.01
#2017-04-26|1381.50
#2017-04-27|1379.47
#2017-04-28|1378.26
#2017-05-01|1362.95
#2017-05-02|1346.01
#2017-05-03|1346.98
#2017-05-04|1355.59
#2017-05-05|1358.17
#2017-05-08|1357.04
#2017-05-09|1343.68
#2017-05-10|1346.03
#2017-05-11|1346.80
#2017-05-12|1346.86
#2017-05-15|1356.80
#2017-05-16|1350.58
#2017-05-17|1349.12
#2017-05-18|1350.36
#2017-05-19|1359.31
#2017-05-22|1370.84
#2017-05-23|1381.89
#2017-05-24|1387.69
#2017-05-25|1390.22
#2017-05-26|1391.37
#2017-05-29| .
#2017-05-30|1381.93
#2017-05-31|1381.62
#2017-06-01|1398.38
#2017-06-02|1400.30
#2017-06-05|1396.63
#2017-06-06|1395.85
#2017-06-07|1402.15
#2017-06-08|1390.17
#2017-06-09|1378.46
#2017-06-12|1380.60
#2017-06-13|1389.06
#2017-06-14|1390.77
#2017-06-15|1391.62
#2017-06-16|1365.49
#2017-06-19|1368.81
#2017-06-20|1355.67
#2017-06-21|1351.85
#2017-06-22|1347.64
#2017-06-23|1348.44
#2017-06-26|1351.95
#2017-06-27|1331.59
#2017-06-28|1337.52
#2017-06-29|1313.97
#2017-06-30|1321.17
#2017-07-03|1316.96
#2017-07-04| .
#2017-07-05|1309.09
#2017-07-06|1296.35
#2017-07-07|1298.17
#2017-07-10|1288.92
#2017-07-11|1289.83
#2017-07-12|1301.27
#2017-07-13|1307.24
#2017-07-14|1315.86
#2017-07-17|1319.77
#2017-07-18|1314.24
#2017-07-19|1319.94
#2017-07-20|1321.22
#2017-07-21|1326.18
#2017-07-24|1325.26
#2017-07-25|1342.28
#2017-07-26|1339.97
#2017-07-27|1345.44
#2017-07-28|1339.59
#2017-07-31|1339.41
#2017-08-01|1332.22
#2017-08-02|1338.47
#2017-08-03|1334.39
#2017-08-04|1334.00
#2017-08-07|1345.61
#2017-08-08|1334.32
#2017-08-09|1335.72
#2017-08-10|1331.24
#2017-08-11|1337.57
#2017-08-14|1346.97
#2017-08-15|1346.67
#2017-08-16|1352.19
#2017-08-17|1336.83
#2017-08-18|1329.81
#2017-08-21|1334.68
#2017-08-22|1340.90
#2017-08-23|1336.52
#2017-08-24|1301.53
#2017-08-25|1295.50
#2017-08-28|1287.18
#2017-08-29|1285.78
#2017-08-30|1287.02
#2017-08-31|1274.04
#2017-09-01|1282.37
#2017-09-04| .
#2017-09-05|1281.42
#2017-09-06|1288.19
#2017-09-07|1291.09
#2017-09-08|1293.96
#2017-09-11|1304.27
#2017-09-12|1302.11
#2017-09-13|1300.60
#2017-09-14|1295.14
#2017-09-15|1304.49
#2017-09-18|1306.62
#2017-09-19|1295.29
#2017-09-20|1278.91
#2017-09-21|1268.98
#2017-09-22|1259.57
#2017-09-25|1271.30
#2017-09-26|1273.84
#2017-09-27|1272.77
#2017-09-28|1273.24
#2017-09-29|1276.77
#2017-10-02|1281.88
#2017-10-03|1276.44
#2017-10-04|1283.55
#2017-10-05|1286.60
#2017-10-06|1284.47
#2017-10-09|1271.14
#2017-10-10|1282.67
#2017-10-11|1285.34
#2017-10-12|1292.16
#2017-10-13|1292.34
#2017-10-16|1293.75
#2017-10-17|1288.31
#2017-10-18|1284.15
#2017-10-19|1278.52
#2017-10-20|1282.49
#2017-10-23|1283.05
#2017-10-24|1282.57
#2017-10-25|1279.74
#2017-10-26|1275.81
#2017-10-27|1276.93
#2017-10-30|1253.82
#2017-10-31|1283.26
#2017-11-01|1284.92
#2017-11-02|1277.32
#2017-11-03|1270.92
#2017-11-06|1252.04
#2017-11-07|1266.19
#2017-11-08|1286.91
#2017-11-09|1281.14
#2017-11-10|1296.06
#2017-11-13|1296.65
#2017-11-14|1307.74
#2017-11-15|1292.21
#2017-11-16|1314.96
#2017-11-17|1317.07
#2017-11-20|1321.99
#2017-11-21|1318.74
#2017-11-22|1318.56
#2017-11-23| .
#2017-11-24|1317.23
#2017-11-27|1323.42
#2017-11-28|1330.15
#2017-11-29|1352.82
#2017-11-30|1356.15
#2017-12-01|1358.65
#2017-12-04|1373.60
#2017-12-05|1360.87
#2017-12-06|1366.63
#2017-12-07|1355.95
#2017-12-08|1352.46
#2017-12-11|1351.38
#2017-12-12|1352.93
#2017-12-13|1348.59
#2017-12-14|1339.17
#2017-12-15|1352.71
#2017-12-18|1359.71
#2017-12-19|1354.19
#2017-12-20|1355.14
#2017-12-21|1358.67
#2017-12-22|1365.32
#2017-12-25| .
#2017-12-26|1367.23
#2017-12-27|1364.33
#2017-12-28|1364.05
#2017-12-29|1358.62
#2018-01-01| .
#2018-01-02|1351.12
#2018-01-03|1347.17
#2018-01-04|1359.17
#2018-01-05|1365.73
#2018-01-08|1368.62
#2018-01-09|1368.34
#2018-01-10|1350.68
#2018-01-11|1346.00
#2018-01-12|1343.94
#2018-01-15| .
#2018-01-16|1352.46
#2018-01-17|1368.77
#2018-01-18|1359.69
#2018-01-19|1376.39
#2018-01-22|1389.34
#2018-01-23|1389.99
#2018-01-24|1386.27
#2018-01-25|1390.38
#2018-01-26|1397.46
#2018-01-29|1387.25
#2018-01-30|1379.60
#2018-01-31|1376.97
#2018-02-01|1377.10
#2018-02-02|1347.23
#2018-02-05|1308.92
#2018-02-06|1325.37
#2018-02-07|1316.41
#2018-02-08|1293.59
#2018-02-09|1298.78
#2018-02-12|1304.03
#2018-02-13|1305.14
#2018-02-14|1315.80
#2018-02-15|1339.26
#2018-02-16|1336.43
#2018-02-19| .
#2018-02-20|1320.48
#2018-02-21|1300.74
#2018-02-22|1301.69
#2018-02-23|1314.20
#2018-02-26|1322.64
#2018-02-27|1305.21
#2018-02-28|1299.66
#2018-03-01|1296.11
#2018-03-02|1311.28
#2018-03-05|1323.22
#2018-03-06|1333.79
#2018-03-07|1319.91
#2018-03-08|1325.62
#2018-03-09|1331.43
#2018-03-12|1336.41
#2018-03-13|1333.49
#2018-03-14|1326.25
#2018-03-15|1304.19
#2018-03-16|1304.89
#2018-03-19|1292.62
#2018-03-20|1287.82
#2018-03-21|1260.40
#2018-03-22|1240.06
#2018-03-23|1232.03
#2018-03-26|1258.88
#2018-03-27|1252.40
#2018-03-28|1251.03
#2018-03-29|1269.19
#2018-03-30| .
#2018-04-02|1235.08
#2018-04-03|1248.10
#2018-04-04|1273.25
#2018-04-05|1272.56
#2018-04-06|1262.87
#2018-04-09|1269.03
#2018-04-10|1269.41
#2018-04-11|1271.86
#2018-04-12|1271.02
#2018-04-13|1272.86
#2018-04-16|1282.17
#2018-04-17|1283.89
#2018-04-18|1277.34
#2018-04-19|1258.54
#2018-04-20|1239.77
#2018-04-23|1244.72
#2018-04-24|1237.32
#2018-04-25|1243.06
#2018-04-26|1247.96
#2018-04-27|1251.22
#2018-04-30|1231.93
#2018-05-01|1223.52
#2018-05-02|1198.53
#2018-05-03|1189.58
#2018-05-04|1220.35
#2018-05-07|1222.24
#2018-05-08|1220.22
#2018-05-09|1225.18
#2018-05-10|1233.38
#2018-05-11|1235.03
#2018-05-14|1231.49
#2018-05-15|1229.20
#2018-05-16|1236.44
#2018-05-17|1231.54
#2018-05-18|1215.64
#2018-05-21|1213.12
#2018-05-22|1213.74
#2018-05-23|1218.89
#2018-05-24|1221.74
#2018-05-25|1226.13
#2018-05-28| .
#2018-05-29|1218.94
#2018-05-30|1231.91
#2018-05-31|1209.79
#2018-06-01|1212.64
#2018-06-04|1224.15
#2018-06-05|1218.02
#2018-06-06|1218.50
#2018-06-07|1216.06
#2018-06-08|1231.48
#2018-06-11|1249.87
#2018-06-12|1251.60
#2018-06-13|1246.53
#2018-06-14|1253.20
#2018-06-15|1267.47
#2018-06-18|1253.93
#2018-06-19|1262.83
#2018-06-20|1269.00
#2018-06-21|1266.13
#2018-06-22|1277.16
#2018-06-25|1286.90
#2018-06-26|1285.55
#2018-06-27|1273.66
#2018-06-28|1277.92
#2018-06-29|1275.20
#2018-07-02|1261.17
#2018-07-03|1264.73
#2018-07-04| .
#2018-07-05|1292.35
#2018-07-06|1300.24
#2018-07-09|1296.26
#2018-07-10|1297.85
#2018-07-11|1297.05
#2018-07-12|1295.67
#2018-07-13|1298.43
#2018-07-16|1282.72
#2018-07-17|1292.09
#2018-07-18|1271.74
#2018-07-19|1277.08
#2018-07-20|1275.72
#2018-07-23|1264.88
#2018-07-24|1261.75
#2018-07-25|1266.79
#2018-07-26|1291.35
#2018-07-27|1290.70
#2018-07-30|1280.94
#2018-07-31|1285.73
#2018-08-01|1268.23
#2018-08-02|1283.78
#2018-08-03|1318.74
#2018-08-06|1312.58
#2018-08-07|1303.62
#2018-08-08|1288.85
#2018-08-09|1286.12
#2018-08-10|1279.38
#2018-08-13|1276.12
#2018-08-14|1283.41
#2018-08-15|1285.75
#2018-08-16|1297.07
#2018-08-17|1310.52
#2018-08-20|1315.08
#2018-08-21|1299.92
#2018-08-22|1292.58
#2018-08-23|1285.62
#2018-08-24|1293.45
#2018-08-27|1294.04
#2018-08-28|1284.73
#2018-08-29|1291.21
#2018-08-30|1284.77
#2018-08-31|1291.21
#2018-09-03| .
#2018-09-04|1285.91
#2018-09-05|1295.53
#2018-09-06|1302.12
#2018-09-07|1297.17
#2018-09-10|1303.50
#2018-09-11|1301.83
#2018-09-12|1316.87
#2018-09-13|1323.66
#2018-09-14|1323.65
#2018-09-17|1317.38
#2018-09-18|1297.35
#2018-09-19|1290.44
#2018-09-20|1300.86
#2018-09-21|1300.89
#2018-09-24|1287.70
#2018-09-25|1280.08
#2018-09-26|1275.14
#2018-09-27|1261.44
#2018-09-28|1266.78
#2018-10-01|1262.25
#2018-10-02|1273.82
#2018-10-03|1266.51
#2018-10-04|1269.54
#2018-10-05|1276.89
#2018-10-08|1296.21
#2018-10-09|1285.11
#2018-10-10|1272.23
#2018-10-11|1244.42
#2018-10-12|1250.60
#2018-10-15|1260.45
#2018-10-16|1277.09
#2018-10-17|1275.31
#2018-10-18|1270.06
#2018-10-19|1292.42
#2018-10-22|1282.35
#2018-10-23|1284.59
#2018-10-24|1282.02
#2018-10-25|1273.13
#2018-10-26|1249.77
#2018-10-29|1265.80
#2018-10-30|1296.72
#2018-10-31|1272.04
#2018-11-01|1285.88
#2018-11-02|1253.82
#2018-11-05|1271.44
#2018-11-06|1289.83
#2018-11-07|1294.50
#2018-11-08|1297.79
#2018-11-09|1306.83
#2018-11-12|1306.05
#2018-11-13|1298.01
#2018-11-14|1283.74
#2018-11-15|1283.33
#2018-11-16|1287.91
#2018-11-19|1284.68
#2018-11-20|1274.15
#2018-11-21|1269.57
#2018-11-22| .
#2018-11-23|1271.53
#2018-11-26|1270.23
#2018-11-27|1275.58
#2018-11-28|1268.65
#2018-11-29|1274.08
#2018-11-30|1280.73
#2018-12-03|1283.07
#2018-12-04|1259.45
#2018-12-05| .
#2018-12-06|1250.51
#2018-12-07|1231.35
#2018-12-10|1229.53
#2018-12-11|1237.14
#2018-12-12|1241.68
#2018-12-13|1245.68
#2018-12-14|1225.73
#2018-12-17|1200.52
#2018-12-18|1189.40
#2018-12-19|1185.18
#2018-12-20|1166.21
#2018-12-21|1150.60
#2018-12-24|1115.72
#2018-12-25| .
#2018-12-26|1141.63
#2018-12-27|1147.85
#2018-12-28|1144.29
#2018-12-31|1148.04
#2019-01-01| .
#2019-01-02|1142.28
#2019-01-03|1144.43
#2019-01-04|1166.11
#2019-01-07|1174.61
#2019-01-08|1188.59
#2019-01-09|1186.57
#2019-01-10|1198.27
#2019-01-11|1198.45
#2019-01-14|1197.47
#2019-01-15|1210.07
#2019-01-16|1207.57
#2019-01-17|1217.11
#2019-01-18|1228.54
#2019-01-21| .
#2019-01-22|1219.45
#2019-01-23|1225.24
#2019-01-24|1202.79
#2019-01-25|1198.45
#2019-01-28|1207.53
#2019-01-29|1210.06
#2019-01-30|1215.75
#2019-01-31|1240.45
#2019-02-01|1232.45
#2019-02-04|1235.36
#2019-02-05|1233.75
#2019-02-06|1229.17
#2019-02-07|1223.36
#2019-02-08|1227.33
#2019-02-11|1234.01
#2019-02-12|1247.54
#2019-02-13|1245.35
#2019-02-14|1239.88
#2019-02-15|1253.20
#2019-02-18| .
#2019-02-19|1257.00
#2019-02-20|1264.22
#2019-02-21|1268.46
#2019-02-22|1222.33
#2019-02-25|1211.15
#2019-02-26|1212.53
#2019-02-27|1213.73
#2019-02-28|1218.44
#2019-03-01|1220.43
#2019-03-04|1211.94
#2019-03-05|1213.71
#2019-03-06|1210.90
#2019-03-07|1205.17
#2019-03-08|1203.04
#2019-03-11|1214.16
#2019-03-12|1209.98
#2019-03-13|1217.57
#2019-03-14|1217.47
#2019-03-15|1224.77
#2019-03-18|1226.73
#2019-03-19|1227.42
#2019-03-20|1223.63
#2019-03-21|1255.55
#2019-03-22|1258.34
#2019-03-25|1266.38
#2019-03-26|1273.93
#2019-03-27|1270.09
#2019-03-28|1277.78
#2019-03-29|1285.88
#2019-04-01|1277.30
#2019-04-02|1272.96
#2019-04-03|1270.27
#2019-04-04|1274.52
#2019-04-05|1282.92
#2019-04-08|1288.90
#2019-04-09|1283.84
#2019-04-10|1292.67
#2019-04-11|1293.45
#2019-04-12|1294.16
#2019-04-15|1300.42
#2019-04-16|1295.16
#2019-04-17|1295.79
#2019-04-18|1296.49
#2019-04-19| .
#2019-04-22|1295.45
#2019-04-23|1297.39
#2019-04-24|1297.85
#2019-04-25|1288.86
#2019-04-26|1299.78
#2019-04-29|1305.78
#2019-04-30|1318.43
#2019-05-01|1313.76
#2019-05-02|1303.65
#2019-05-03|1303.75
#2019-05-06|1307.95
#2019-05-07|1299.64
#2019-05-08|1302.16
#2019-05-09|1309.10
#2019-05-10|1317.00
#2019-05-13|1299.26
#2019-05-14|1306.45
#2019-05-15|1313.02
#2019-05-16|1321.87
#2019-05-17|1316.60
#2019-05-20|1309.59
#2019-05-21|1307.12
#2019-05-22|1307.19
#2019-05-23|1303.87
#2019-05-24|1299.96
#2019-05-27| .
#2019-05-28|1270.31
#2019-05-29|1253.47
#2019-05-30|1254.26
#2019-05-31|1252.13
#2019-06-03|1276.06
#2019-06-04|1287.82
#2019-06-05|1303.77
#2019-06-06|1311.77
#2019-06-07|1318.93
#2019-06-10|1319.48
#2019-06-11|1324.74
#2019-06-12|1330.26
#2019-06-13|1334.71
#2019-06-14|1335.82
#2019-06-17|1323.51
#2019-06-18|1318.29
#2019-06-19|1326.62
#2019-06-20|1333.26
#2019-06-21|1331.33
#2019-06-24|1328.34
#2019-06-25|1327.12
#2019-06-26|1307.67
#2019-06-27|1304.26
#2019-06-28|1310.37
#2019-07-01|1320.05
#2019-07-02|1326.12
#2019-07-03|1352.67
#2019-07-04| .
#2019-07-05|1349.48
#2019-07-08|1345.79
#2019-07-09|1341.24
#2019-07-10|1347.59
#2019-07-11|1331.84
#2019-07-12|1332.59
#2019-07-15|1334.39
#2019-07-16|1330.93
#2019-07-17|1336.19
#2019-07-18|1347.37
#2019-07-19|1340.34
#2019-07-22|1336.93
#2019-07-23|1342.22
#2019-07-24|1337.67
#2019-07-25|1343.37
#2019-07-26|1353.95
#2019-07-29|1353.99
#2019-07-30|1355.02
#2019-07-31|1339.48
#2019-08-01|1351.05
#2019-08-02|1343.03
#2019-08-05|1316.73
#2019-08-06|1321.47
#2019-08-07|1333.33
#2019-08-08|1350.84
#2019-08-09|1342.89
#2019-08-12|1336.51
#2019-08-13|1340.65
#2019-08-14|1314.22
#2019-08-15|1329.22
#2019-08-16|1345.26
#2019-08-19|1352.62
#2019-08-20|1331.12
#2019-08-21|1336.04
#2019-08-22|1349.45
#2019-08-23|1327.07
#2019-08-26|1341.37
#2019-08-27|1321.39
#2019-08-28|1331.70
#2019-08-29|1338.83
#2019-08-30|1346.56
#2019-09-02| .
#2019-09-03|1356.47
#2019-09-04|1357.38
#2019-09-05|1356.14
#2019-09-06|1366.73
#2019-09-09|1367.63
#2019-09-10|1353.05
#2019-09-11|1364.25
#2019-09-12|1367.03
#2019-09-13|1362.07
#2019-09-16|1368.88
#2019-09-17|1375.56
#2019-09-18|1371.24
#2019-09-19|1369.53
#2019-09-20|1366.87
#2019-09-23|1357.54
#2019-09-24|1361.35
#2019-09-25|1364.09
#2019-09-26|1374.90
#2019-09-27|1367.64
#2019-09-30|1371.99
#2019-10-01|1358.91
#2019-10-02|1336.35
#2019-10-03|1345.61
#2019-10-04|1366.17
#2019-10-07|1356.14
#2019-10-08|1340.85
#2019-10-09|1347.56
#2019-10-10|1353.82
#2019-10-11|1351.65
#2019-10-14|1344.24
#2019-10-15|1336.46
#2019-10-16|1328.64
#2019-10-17|1337.80
#2019-10-18|1333.06
#2019-10-21|1330.94
#2019-10-22|1316.47
#2019-10-23|1314.29
#2019-10-24|1312.12
#2019-10-25|1307.10
#2019-10-28|1310.53
#2019-10-29|1316.83
#2019-10-30|1314.22
#2019-10-31|1328.99
#2019-11-01|1330.26
#2019-11-04|1331.01
#2019-11-05|1330.12
#2019-11-06|1340.99
#2019-11-07|1335.37
#2019-11-08|1334.88
#2019-11-11|1334.67
#2019-11-12|1344.83
#2019-11-13|1355.45
#2019-11-14|1352.52
#2019-11-15|1356.59
#2019-11-18|1360.84
#2019-11-19|1362.23
#2019-11-20|1362.06
#2019-11-21|1345.94
#2019-11-22|1344.22
#2019-11-25|1352.19
#2019-11-26|1364.32
#2019-11-27|1367.64
#2019-11-28|1367.64
#2019-11-29|1363.09
#2019-12-02|1368.28
#2019-12-03|1369.07
#2019-12-04|1374.16
#2019-12-05|1379.90
#2019-12-06|1382.01
#2019-12-09|1386.34
#2019-12-10|1384.35
#2019-12-11|1377.03
#2019-12-12|1368.27
#2019-12-13|1369.11
#2019-12-16|1380.32
#2019-12-17|1380.84
#2019-12-18|1385.19
#2019-12-19|1402.64
#2019-12-20|1416.42
#2019-12-23|1408.18
#2019-12-24|1410.97
#2019-12-25| .
#2019-12-26|1408.48
#2019-12-27|1417.15
#2019-12-30|1411.28
#2019-12-31|1418.14
#2020-01-01| .
#2020-01-02|1396.18
#2020-01-03|1401.47
#2020-01-06|1400.34
#2020-01-07|1392.10
#2020-01-08|1392.71
#2020-01-09|1392.58
#2020-01-10|1399.03
#2020-01-13|1414.77
#2020-01-14|1411.80
#2020-01-15|1412.90
#2020-01-16|1422.68
#2020-01-17|1424.49
#2020-01-20| .
#2020-01-21|1431.45
#2020-01-22|1424.10
#2020-01-23|1427.74
#2020-01-24|1415.74
#2020-01-27|1404.52
#2020-01-28|1402.62
#2020-01-29|1394.61
#2020-01-30|1435.25
#2020-01-31|1406.01
#2020-02-03|1411.52
#2020-02-04|1407.95
#2020-02-05|1420.43
#2020-02-06|1407.89
#2020-02-07|1415.64
#2020-02-10|1425.54
#2020-02-11|1430.74
#2020-02-12|1430.45
#2020-02-13|1428.62
#2020-02-14|1431.68
#2020-02-17| .
#2020-02-18|1425.65
#2020-02-19|1416.35
#2020-02-20|1413.83
#2020-02-21|1405.68
#2020-02-24|1385.87
#2020-02-25|1357.01
#2020-02-26|1342.64
#2020-02-27|1294.48
#2020-02-28|1264.17
#2020-03-02|1321.89
#2020-03-03|1306.18
#2020-03-04|1364.82
#2020-03-05|1342.23
#2020-03-06|1322.21
#2020-03-09|1267.64
#2020-03-10|1292.69
#2020-03-11|1237.86
#2020-03-12|1123.29
#2020-03-13|1197.01
#2020-03-16|1111.99
#2020-03-17|1210.15
#2020-03-18|1148.59
#2020-03-19|1128.40
#2020-03-20|1087.24
#2020-03-23|1039.27
#2020-03-24|1119.90
#2020-03-25|1118.92
#2020-03-26|1174.07
#2020-03-27|1161.31
#2020-03-30|1219.66
#2020-03-31|1203.38
#2020-04-01|1177.37
#2020-04-02|1202.38
#2020-04-03|1220.64
#2020-04-06|1250.24
#2020-04-07|1242.93
#2020-04-08|1250.61
#2020-04-09|1277.01
#2020-04-10|1277.01
#2020-04-13|1267.38
#2020-04-14|1304.61
#2020-04-15|1282.43
#2020-04-16|1299.69
#2020-04-17|1313.72
#2020-04-20|1312.20
#2020-04-21|1274.99
#2020-04-22|1287.93
#2020-04-23|1278.45
#2020-04-24|1286.91
#2020-04-27|1296.63
#2020-04-28|1305.36
#2020-04-29|1308.22
#2020-04-30|1295.48
#2020-05-01|1271.27
#2020-05-04|1260.39
#2020-05-05|1267.94
#2020-05-06|1264.06
#2020-05-07|1264.98
#2020-05-08|1299.91
#2020-05-11|1295.77
#2020-05-12|1297.93
#2020-05-13|1286.48
#2020-05-14|1284.25
#2020-05-15|1289.26
#2020-05-18|1307.23
#2020-05-19|1282.71
#2020-05-20|1288.60
#2020-05-21|1269.23
#2020-05-22|1277.50
#2020-05-25|1277.50
#2020-05-26|1286.13
#2020-05-27|1315.71
#2020-05-28|1324.36
#2020-05-29|1339.54
#2020-06-01|1349.71
#2020-06-02|1351.85
#2020-06-03|1340.12
#2020-06-04|1334.90
#2020-06-05|1357.54
#2020-06-08|1394.48
#2020-06-09|1373.98
#2020-06-10|1364.40
#2020-06-11|1300.44
#2020-06-12|1307.67
#2020-06-15|1326.94
#2020-06-16|1355.54
#2020-06-17|1354.98
#2020-06-18|1360.01
#2020-06-19|1349.59
#2020-06-22|1346.85
#2020-06-23|1337.16
#2020-06-24|1314.83
#2020-06-25|1322.41
#2020-06-26|1296.04
#2020-06-29|1316.57
#2020-06-30|1331.71
#2020-07-01|1325.55
#2020-07-02|1333.82
#2020-07-03| .
#2020-07-06|1340.14
#2020-07-07|1339.69
#2020-07-08|1333.19
#2020-07-09|1312.43
#2020-07-10|1341.46
#2020-07-13|1340.56
#2020-07-14|1371.00
#2020-07-15|1373.69
#2020-07-16|1379.79
#2020-07-17|1391.45
#2020-07-20|1374.65
#2020-07-21|1389.51
#2020-07-22|1397.65
#2020-07-23|1413.06
#2020-07-24|1405.61
#2020-07-27|1416.69
#2020-07-28|1415.39
#2020-07-29|1427.49
#2020-07-30|1412.74
#2020-07-31|1408.28
#2020-08-03|1418.66
#2020-08-04|1431.53
#2020-08-05|1418.55
#2020-08-06|1424.04
#2020-08-07|1430.80
#2020-08-10|1434.47
#2020-08-11|1423.09
#2020-08-12|1440.86
#2020-08-13|1439.50
#2020-08-14|1440.33
#2020-08-17|1447.88
#2020-08-18|1454.60
#2020-08-19|1445.15
#2020-08-20|1444.55
#2020-08-21|1444.69
#2020-08-24|1457.00
#2020-08-25|1458.67
#2020-08-26|1464.17
#2020-08-27|1467.84
#2020-08-28|1465.06
#2020-08-31|1467.42
#2020-09-01|1456.66
#2020-09-02|1477.09
#2020-09-03|1450.38
#2020-09-04|1451.45
#2020-09-07| .
#2020-09-08|1409.03
#2020-09-09|1428.70
#2020-09-10|1415.80
#2020-09-11|1418.56
#2020-09-14|1431.65
#2020-09-15|1435.30
#2020-09-16|1433.38
#2020-09-17|1419.83
#2020-09-18|1402.97
#2020-09-21|1391.23
#2020-09-22|1393.38
#2020-09-23|1364.17
#2020-09-24|1383.40
#2020-09-25|1404.11
#2020-09-28|1418.53
#2020-09-29|1414.26
#2020-09-30|1437.44
#2020-10-01|1448.07
#2020-10-02|1443.44
#2020-10-05|1455.58
#2020-10-06|1440.69
#2020-10-07|1451.38
#2020-10-08|1459.03
#2020-10-09|1470.55
#2020-10-12|1492.35
#2020-10-13|1495.66
#2020-10-14|1489.72
#2020-10-15|1492.87
#2020-10-16|1485.76
#2020-10-19|1467.18
#2020-10-20|1458.44
#2020-10-21|1456.94
#2020-10-22|1461.62
#2020-10-23|1465.66
#2020-10-26|1436.03
#2020-10-27|1427.39
#2020-10-28|1384.19
#2020-10-29|1382.86
#2020-10-30|1374.89
#2020-11-02|1402.81
#2020-11-03|1417.09
#2020-11-04|1418.14
#2020-11-05|1431.99
#2020-11-06|1435.13
#2020-11-09|1425.20
#2020-11-10|1443.40
#2020-11-11|1461.48
#2020-11-12|1454.10
#2020-11-13|1468.48
#2020-11-16|1486.69
#2020-11-17|1477.12
#2020-11-18|1460.60
#2020-11-19|1464.78
#2020-11-20|1451.77
#2020-11-23|1455.16
#2020-11-24|1464.98
#2020-11-25|1458.72
#2020-11-26|1458.72
#2020-11-27|1462.41
#2020-11-30|1465.01
#2020-12-01|1477.86
#2020-12-02|1460.96
#2020-12-03|1476.92
#2020-12-04|1487.82
#2020-12-07|1472.71
#2020-12-08|1481.44
#2020-12-09|1473.51
#2020-12-10|1465.49
#2020-12-11|1469.88
#2020-12-14|1467.08
#2020-12-15|1466.25
#2020-12-16|1461.46
#2020-12-17|1480.87
#2020-12-18|1480.61
#2020-12-21|1467.94
#2020-12-22|1457.75
#2020-12-23|1469.79
#2020-12-24|1475.12
#2020-12-25|1475.12
#2020-12-28|1479.04
#2020-12-29|1476.00
#2020-12-30|1471.36
#2020-12-31|1480.30
#2021-01-01|1480.30
#2021-01-04|1468.09
#2021-01-05|1469.04
#2021-01-06|1474.94
#2021-01-07|1466.92
#2021-01-08|1462.96
#2021-01-11|1442.11
#2021-01-12|1433.08
#2021-01-13|1440.32
#2021-01-14|1447.19
#2021-01-15|1449.88
#2021-01-18|1449.88
#2021-01-19|1447.98
#2021-01-20|1450.00
#2021-01-21|1441.50
#2021-01-22|1447.88
#2021-01-25|1476.94
#2021-01-26|1504.97
#2021-01-27|1497.28
#2021-01-28|1482.13
#2021-01-29|1451.48
#2021-02-01|1447.79
#2021-02-02|1460.64
#2021-02-03|1454.14
#2021-02-04|1462.99
#2021-02-05|1469.75
#2021-02-08|1480.73
#2021-02-09|1476.80
#2021-02-10|1478.67
#2021-02-11|1473.72
#2021-02-12|1471.28
#2021-02-15|1471.28
#2021-02-16|1457.50
#2021-02-17|1465.72
#2021-02-18|1486.04
#2021-02-19|1452.80
#2021-02-22|1453.11
#2021-02-23|1459.80
#2021-02-24|1456.80
#2021-02-25|1442.68
#2021-02-26|1424.89
#2021-03-01|1434.26
#2021-03-02|1439.66
#2021-03-03|1438.89
#2021-03-04|1449.08
#2021-03-05|1486.42
#2021-03-08|1494.83
#2021-03-09|1495.36
#2021-03-10|1510.96
#2021-03-11|1508.90
#2021-03-12|1522.18
#2021-03-15|1532.42
#2021-03-16|1532.50
#2021-03-17|1534.30
#2021-03-18|1530.67
#2021-03-19|1538.32
#2021-03-22|1552.47
#2021-03-23|1540.13
#2021-03-24|1516.42
#2021-03-25|1538.86
#2021-03-26|1563.48
#2021-03-29|1576.89
#2021-03-30|1561.28
#2021-03-31|1550.23
#2021-04-01|1549.80
#2021-04-02|1549.80
#2021-04-05|1559.49
#2021-04-06|1568.89
#2021-04-07|1559.47
#2021-04-08|1562.34
#2021-04-09|1551.23
#2021-04-12|1561.32
#2021-04-13|1558.13
#2021-04-14|1555.59
#2021-04-15|1565.84
#2021-04-16|1573.49
#2021-04-19|1572.38
#2021-04-20|1580.44
#2021-04-21|1596.57
#2021-04-22|1585.40
#2021-04-23|1577.33
#2021-04-26|1564.68
#2021-04-27|1563.72
#2021-04-28|1575.89
#2021-04-29|1592.23
#2021-04-30|1585.70
#2021-05-03|1600.78
#2021-05-04|1592.97
#2021-05-05|1598.59
#2021-05-06|1619.95
#2021-05-07|1618.40
#2021-05-10|1626.22
#2021-05-11|1616.69
#2021-05-12|1601.72
#2021-05-13|1627.41
#2021-05-14|1623.45
#2021-05-17|1619.73
#2021-05-18|1613.22
#2021-05-19|1608.85
#2021-05-20|1626.70
#2021-05-21|1633.05
#2021-05-24|1639.97
#2021-05-25|1637.77
#2021-05-26|1638.43
#2021-05-27|1631.89
#2021-05-28|1640.05
#2021-05-31|1640.05
#2021-06-01|1640.56
#2021-06-02|1656.61
#2021-06-03|1654.96
#2021-06-04|1660.45
#2021-06-07|1658.74
#2021-06-08|1649.86
#2021-06-09|1632.14
#2021-06-10|1635.94
#2021-06-11|1640.31
#2021-06-14|1638.01
#2021-06-15|1626.43
#2021-06-16|1605.84
#2021-06-17|1602.02
#2021-06-18|1571.71
#2021-06-21|1586.89
#2021-06-22|1587.77
#2021-06-23|1574.38
#2021-06-24|1579.93
#2021-06-25|1595.37
#2021-06-28|1600.14
#2021-06-29|1588.12
#2021-06-30|1598.91
#2021-07-01|1593.34
#2021-07-02|1592.51
#2021-07-05|1592.51
#2021-07-06|1582.58
#2021-07-07|1590.43
#2021-07-08|1583.79
#2021-07-09|1591.91
#2021-07-12|1584.63
#2021-07-13|1570.13
#2021-07-14|1570.11
#2021-07-15|1585.28
#2021-07-16|1586.00
#2021-07-19|1583.30
#2021-07-20|1587.84
#2021-07-21|1574.16
#2021-07-22|1561.94
#2021-07-23|1578.73
#2021-07-26|1579.62
#2021-07-27|1577.15
#2021-07-28|1557.28
#2021-07-29|1556.36
#2021-07-30|1551.15
#2021-08-02|1553.40
#2021-08-03|1552.81
#2021-08-04|1514.69
#2021-08-05|1515.87
#2021-08-06|1524.28
#2021-08-09|1541.57
#2021-08-10|1548.98
#2021-08-11|1560.14
#2021-08-12|1557.64
#2021-08-13|1579.01
#2021-08-16|1582.70
#2021-08-17|1589.53
#2021-08-18|1560.84
#2021-08-19|1568.47
#2021-08-20|1564.85
#2021-08-23|1561.79
#2021-08-24|1546.27
#2021-08-25|1540.03
#2021-08-26|1522.92
#2021-08-27|1536.08
#2021-08-30|1531.29
#2021-08-31|1537.49
#2021-09-01|1542.66
#2021-09-02|1538.54
#2021-09-03|1530.59
#2021-09-06|1530.59
#2021-09-07|1505.16
#2021-09-08|1528.80
#2021-09-09|1514.10
#2021-09-10|1507.50
#2021-09-13|1521.44
#2021-09-14|1509.36
#2021-09-15|1514.31
#2021-09-16|1518.54
#2021-09-17|1522.04
#2021-09-20|1510.67
#2021-09-21|1503.07
#2021-09-22|1512.38
#2021-09-23|1515.90
#2021-09-24|1515.83
#2021-09-27|1512.43
#2021-09-28|1501.16
#2021-09-29|1524.98
#2021-09-30|1497.73
#2021-10-01|1503.17
#2021-10-04|1506.08
#2021-10-05|1514.47
#2021-10-06|1530.73
#2021-10-07|1523.07
#2021-10-08|1514.05
#2021-10-11|1510.77
#2021-10-12|1517.13
#2021-10-13|1519.83
#2021-10-14|1537.13
#2021-10-15|1527.00
#2021-10-18|1519.03
#2021-10-19|1523.08
#2021-10-20|1536.57
#2021-10-21|1531.25
#2021-10-22|1539.14
#2021-10-25|1533.36
#2021-10-26|1538.56
#2021-10-27|1522.55
#2021-10-28|1538.53
#2021-10-29|1524.70
#2021-11-01|1536.88
#2021-11-02|1542.00
#2021-11-03|1559.81
#2021-11-04|1549.11
#2021-11-05|1555.21
#2021-11-08|1544.89
#2021-11-09|1548.89
#2021-11-10|1555.27
#2021-11-11|1543.84
#2021-11-12|1544.42
#2021-11-15|1557.61
#2021-11-16|1548.17
#2021-11-17|1540.98
#2021-11-18|1529.64
#2021-11-19|1507.01
#2021-11-22|1523.30
#2021-11-23|1535.83
#2021-11-24|1530.82
#2021-11-25|1530.82
#2021-11-26|1510.39
#2021-11-29|1515.29
#2021-11-30|1473.48
#2021-12-01|1460.62
#2021-12-02|1485.23
#2021-12-03|1503.21
#2021-12-06|1525.03
#2021-12-07|1527.89
#2021-12-08|1521.86
#2021-12-09|1521.70
#2021-12-10|1541.28
#2021-12-13|1560.79
#2021-12-14|1563.65
#2021-12-15|1581.98
#2021-12-16|1609.50
#2021-12-17|1592.38
#2021-12-20|1585.99
#2021-12-21|1574.09
#2021-12-22|1580.16
#2021-12-23|1583.29
#2021-12-24|1583.29
#2021-12-27|1594.74
#2021-12-28|1609.11
#2021-12-29|1613.23
#2021-12-30|1611.90
#2021-12-31|1623.55
#2022-01-03|1624.93
#2022-01-04|1638.55
#2022-01-05|1647.88
#2022-01-06|1651.44
#2022-01-07|1663.57
#2022-01-10|1655.77
#2022-01-11|1659.39
#2022-01-12|1655.52
#2022-01-13|1671.37
#2022-01-14|1683.79
#2022-01-17|1683.79
#2022-01-18|1673.12
#2022-01-19|1669.51
#2022-01-20|1656.52
#2022-01-21|1660.68
#2022-01-24|1651.85
#2022-01-25|1633.56
#2022-01-26|1620.37
#2022-01-27|1633.71
#2022-01-28|1638.36
#2022-01-31|1641.14
#2022-02-01|1639.45
#2022-02-02|1653.77
#2022-02-03|1652.72
#2022-02-04|1626.07
#2022-02-07|1650.55
#2022-02-08|1661.40
#2022-02-09|1663.11
#2022-02-10|1644.51
#2022-02-11|1654.96
#2022-02-14|1642.17
#2022-02-15|1642.24
#2022-02-16|1645.43
#2022-02-17|1652.76
#2022-02-18|1655.30
#2022-02-21|1655.30
#2022-02-22|1657.58
#2022-02-23|1652.06
#2022-02-24|1613.72
#2022-02-25|1664.11
#2022-02-28|1644.63
#2022-03-01|1636.94
#2022-03-02|1653.42
#2022-03-03|1663.15
#2022-03-04|1652.57
#2022-03-07|1633.12
#2022-03-08|1573.84
#2022-03-09|1580.66
#2022-03-10|1562.09
#2022-03-11|1541.20
#2022-03-14|1545.72
#2022-03-15|1563.92
#2022-03-16|1572.88
#2022-03-17|1582.97
#2022-03-18|1571.74
#2022-03-21|1577.89
#2022-03-22|1585.76
#2022-03-23|1578.63
#2022-03-24|1593.26
#2022-03-25|1614.58
#2022-03-28|1614.35
#2022-03-29|1636.51
#2022-03-30|1638.73
#2022-03-31|1643.73
#2022-04-01|1668.55
#2022-04-04|1655.30
#2022-04-05|1659.85
#2022-04-06|1665.77
#2022-04-07|1671.38
#2022-04-08|1681.85
#2022-04-11|1688.84
#2022-04-12|1692.18
#2022-04-13|1704.10
#2022-04-14|1708.92
#2022-04-15|1708.92
#2022-04-18|1700.51
#2022-04-19|1732.00
#2022-04-20|1755.77
#2022-04-21|1758.13
#2022-04-22|1731.15
#2022-04-25|1732.88
#2022-04-26|1695.46
#2022-04-27|1708.88
#2022-04-28|1744.30
#2022-04-29|1702.15
#2022-05-02|1678.98
#2022-05-03|1688.07
#2022-05-04|1720.95
#2022-05-05|1703.59
#2022-05-06|1720.48
#2022-05-09|1738.00
#2022-05-10|1721.22
#2022-05-11|1714.64
#2022-05-12|1712.19
#2022-05-13|1739.13
#2022-05-16|1740.60
#2022-05-17|1734.57
#2022-05-18|1603.16
#2022-05-19|1589.00
#2022-05-20|1594.82
#2022-05-23|1612.89
#2022-05-24|1637.88
#2022-05-25|1636.93
#2022-05-26|1631.27
#2022-05-27|1653.06
#2022-05-30|1653.06
#2022-05-31|1647.14
#2022-06-01|1627.65
#2022-06-02|1620.80
#2022-06-03|1609.98
#2022-06-06|1617.67
#2022-06-07|1635.45
#2022-06-08|1625.29
#2022-06-09|1599.46
#2022-06-10|1596.64
#2022-06-13|1561.24
#2022-06-14|1547.60
#2022-06-15|1551.83
#2022-06-16|1536.94
#2022-06-17|1538.15
#2022-06-20|1538.15
#2022-06-21|1570.90
#2022-06-22|1572.84
#2022-06-23|1593.08
#2022-06-24|1631.88
#2022-06-27|1637.06
#2022-06-28|1618.16
#2022-06-29|1640.06
#2022-06-30|1630.81
#2022-07-01|1651.78
#2022-07-04|1651.78
#2022-07-05|1641.72
#2022-07-06|1645.49
#2022-07-07|1648.64
#2022-07-08|1644.88
#2022-07-11|1643.73
#2022-07-12|1649.20
#2022-07-13|1651.51
#2022-07-14|1625.01
#2022-07-15|1621.28
#2022-07-18|1609.45
#2022-07-19|1630.72
#2022-07-20|1620.23
#2022-07-21|1618.02
#2022-07-22|1629.19
#2022-07-25|1644.17
#2022-07-26|1650.72
#2022-07-27|1647.12
#2022-07-28|1676.51
#2022-07-29|1680.09
#2022-08-01|1698.07
#2022-08-02|1693.01
#2022-08-03|1698.09
#2022-08-04|1683.39
#2022-08-05|1690.63
#2022-08-08|1682.58
#2022-08-09|1690.48
#2022-08-10|1696.23
#2022-08-11|1695.58
#2022-08-12|1701.80
#2022-08-15|1715.86
#2022-08-16|1728.17
#2022-08-17|1719.39
#2022-08-18|1722.86
#2022-08-19|1725.72
#2022-08-22|1707.16
#2022-08-23|1707.84
#2022-08-24|1721.22
#2022-08-25|1720.42
#2022-08-26|1684.35
#2022-08-29|1684.45
#2022-08-30|1666.38
#2022-08-31|1661.33
#2022-09-01|1661.10
#2022-09-02|1640.24
#2022-09-05|1640.24
#2022-09-06|1623.66
#2022-09-07|1653.47
#2022-09-08|1630.03
#2022-09-09|1641.45
#2022-09-12|1653.26
#2022-09-13|1606.30
#2022-09-14|1603.63
#2022-09-15|1596.76
#2022-09-16|1603.05
#2022-09-19|1613.23
#2022-09-20|1599.51
#2022-09-21|1615.50
#2022-09-22|1620.34
#2022-09-23|1596.52
#2022-09-26|1586.13
#2022-09-27|1564.57
#2022-09-28|1585.73
#2022-09-29|1561.04
#2022-09-30|1532.68
#2022-10-03|1563.44
#2022-10-04|1589.69
#2022-10-05|1580.19
#2022-10-06|1547.74
#2022-10-07|1539.76
#2022-10-10|1563.36
#2022-10-11|1577.43
#2022-10-12|1581.06
#2022-10-13|1609.65
#2022-10-14|1587.20
#2022-10-17|1595.95
#2022-10-18|1613.23
#2022-10-19|1608.47
#2022-10-20|1581.54
#2022-10-21|1595.72
#2022-10-24|1619.83
#2022-10-25|1637.44
#2022-10-26|1645.14
#2022-10-27|1663.71
#2022-10-28|1697.62
#2022-10-31|1692.50
#2022-11-01|1687.20
#2022-11-02|1682.70
#2022-11-03|1661.59
#2022-11-04|1675.27
#2022-11-07|1689.63
#2022-11-08|1692.67
#2022-11-09|1670.72
#2022-11-10|1688.55
#2022-11-11|1666.50
#2022-11-14|1651.75
#2022-11-15|1659.77
#2022-11-16|1680.51
#2022-11-17|1676.65
#2022-11-18|1695.69
#2022-11-21|1721.93
#2022-11-22|1733.22
#2022-11-23|1739.84
#2022-11-24|1739.84
#2022-11-25|1743.79
#2022-11-28|1731.46
#2022-11-29|1728.39
#2022-11-30|1760.06
#2022-12-01|1756.40
#2022-12-02|1767.74
#2022-12-05|1750.98
#2022-12-06|1741.43
#2022-12-07|1765.23
#2022-12-08|1767.15
#2022-12-09|1748.71
#2022-12-12|1763.41
#2022-12-13|1759.71
#2022-12-14|1761.16
#2022-12-15|1741.96
#2022-12-16|1738.06
#2022-12-19|1732.25
#2022-12-20|1721.59
#2022-12-21|1744.01
#2022-12-22|1741.96
#2022-12-23|1750.66
#2022-12-26|1750.66
#2022-12-27|1760.87
#2022-12-28|1740.09
#2022-12-29|1745.64
#2022-12-30|1739.99
#2023-01-02|1739.99
#2023-01-03|1732.70
#2023-01-04|1740.29
#2023-01-05|1747.77
#2023-01-06|1790.97
#2023-01-09|1771.84
#2023-01-10|1769.29
#2023-01-11|1772.21
#2023-01-12|1752.82
#2023-01-13|1756.80
#2023-01-16|1756.80
#2023-01-17|1755.84
#2023-01-18|1686.80
#2023-01-19|1676.81
#2023-01-20|1679.87
#2023-01-23|1686.07
#2023-01-24|1687.84
#2023-01-25|1695.89
#2023-01-26|1681.57
#2023-01-27|1685.30
#2023-01-30|1694.04
#2023-01-31|1709.31
#2023-02-01|1717.04
#2023-02-02|1707.34
#2023-02-03|1698.78
#2023-02-06|1713.13
#2023-02-07|1693.44
#2023-02-08|1679.63
#2023-02-09|1669.35
#2023-02-10|1693.25
#2023-02-13|1710.24
#2023-02-14|1694.21
#2023-02-15|1694.58
#2023-02-16|1690.78
#2023-02-17|1719.10
#2023-02-20|1719.10
#2023-02-21|1724.27
#2023-02-22|1722.16
#2023-02-23|1722.11
#2023-02-24|1713.46
#2023-02-27|1714.89
#2023-02-28|1694.55
#2023-03-01|1676.79
#2023-03-02|1688.06
#2023-03-03|1694.36
#2023-03-06|1693.64
#2023-03-07|1678.62
#2023-03-08|1680.90
#2023-03-09|1665.82
#2023-03-10|1659.90
#2023-03-13|1670.88
#2023-03-14|1684.45
#2023-03-15|1688.83
#2023-03-16|1691.82
#2023-03-17|1675.96
#2023-03-20|1697.79
#2023-03-21|1701.27
#2023-03-22|1686.31
#2023-03-23|1687.79
#2023-03-24|1723.97
#2023-03-27|1735.43
#2023-03-28|1747.41
#2023-03-29|1757.59
#2023-03-30|1754.96
#2023-03-31|1766.72
#2023-04-03|1777.61
#2023-04-04|1777.74
#2023-04-05|1792.14
#2023-04-06|1793.32
#2023-04-07|1793.32
#2023-04-10|1788.02
#2023-04-11|1795.44
#2023-04-12|1790.88
#2023-04-13|1791.59
#2023-04-14|1775.83
#2023-04-17|1789.89
#2023-04-18|1791.38
#2023-04-19|1787.13
#2023-04-20|1794.40
#2023-04-21|1795.68
#2023-04-24|1800.62
#2023-04-25|1814.57
#2023-04-26|1808.12
#2023-04-27|1840.04
#2023-04-28|1860.78
#2023-05-01|1874.97
#2023-05-02|1869.17
#2023-05-03|1867.43
#2023-05-04|1870.34
#2023-05-05|1882.79
#2023-05-08|1870.08
#2023-05-09|1863.39
#2023-05-10|1861.55
#2023-05-11|1873.06
#2023-05-12|1872.49
#2023-05-15|1862.12
#2023-05-16|1851.21
#2023-05-17|1847.79
#2023-05-18|1841.67
#2023-05-19|1836.78
#2023-05-22|1811.58
#2023-05-23|1809.39
#2023-05-24|1804.38
#2023-05-25|1793.58
#2023-05-26|1790.82
#2023-05-29|1790.82
#2023-05-30|1759.81
#2023-05-31|1774.82
#2023-06-01|1778.63
#2023-06-02|1799.66
#2023-06-05|1798.45
#2023-06-06|1780.44
#2023-06-07|1759.73
#2023-06-08|1773.11
#2023-06-09|1771.52
#2023-06-12|1761.94
#2023-06-13|1764.59
#2023-06-14|1770.95
#2023-06-15|1776.06
#2023-06-16|1778.50
#2023-06-19|1778.50
#2023-06-20|1764.54
#2023-06-21|1764.74
#2023-06-22|1772.33
#2023-06-23|1761.81
#2023-06-26|1766.28
#2023-06-27|1770.99
#2023-06-28|1734.06
#2023-06-29|1729.36
#2023-06-30|1744.08
#2023-07-03|1759.56
#2023-07-04|1759.56
#2023-07-05|1750.41
#2023-07-06|1740.83
#2023-07-07|1721.80
#2023-07-10|1715.79
#2023-07-11|1711.63
#2023-07-12|1717.96
#2023-07-13|1721.33
#2023-07-14|1725.86
#2023-07-17|1717.68
#2023-07-18|1717.27
#2023-07-19|1739.38
#2023-07-20|1758.50
#2023-07-21|1761.65
#2023-07-24|1766.44
#2023-07-25|1763.51
#2023-07-26|1750.30
#2023-07-27|1730.76
#2023-07-28|1755.91
#2023-07-31|1742.21
#2023-08-01|1735.74
#2023-08-02|1753.04
#2023-08-03|1742.47
#2023-08-04|1723.62
#2023-08-07|1722.88
#2023-08-08|1695.59
#2023-08-09|1701.79
#2023-08-10|1693.80
#2023-08-11|1702.37
#2023-08-14|1692.88
#2023-08-15|1669.76
#2023-08-16|1660.51
#2023-08-17|1645.35
#2023-08-18|1650.95
#2023-08-21|1635.46
#2023-08-22|1625.41
#2023-08-23|1631.71
#2023-08-24|1625.33
#2023-08-25|1638.70
#2023-08-28|1643.63
#2023-08-29|1647.36
#2023-08-30|1645.64
#2023-08-31|1633.90
#2023-09-01|1608.89
#2023-09-04|1608.89
#2023-09-05|1600.69
#2023-09-06|1594.07
#2023-09-07|1594.12
#2023-09-08|1600.60
#2023-09-11|1617.69
#2023-09-12|1606.14
#2023-09-13|1603.81
#2023-09-14|1625.95
#2023-09-15|1619.15
#2023-09-18|1617.97
#2023-09-19|1611.20
#2023-09-20|1615.57
#2023-09-21|1605.31
#2023-09-22|1591.05
#2023-09-25|1580.56
#2023-09-26|1584.57
#2023-09-27|1565.24
#2023-09-28|1562.53
#2023-09-29|1561.63
#2023-10-02|1534.99
#2023-10-03|1515.86
#2023-10-04|1527.04
#2023-10-05|1485.34
#2023-10-06|1466.99
#2023-10-09|1477.07
#2023-10-10|1478.90
#2023-10-11|1460.83
#2023-10-12|1410.25
#2023-10-13|1429.45
#2023-10-16|1444.67
#2023-10-17|1454.19
#2023-10-18|1455.31
#2023-10-19|1448.80
#2023-10-20|1444.29
#2023-10-23|1436.99
#2023-10-24|1457.15
#2023-10-25|1477.41
#2023-10-26|1472.92
#2023-10-27|1458.02
#2023-10-30|1470.89
#2023-10-31|1477.15
#2023-11-01|1485.38
#2023-11-02|1513.53
#2023-11-03|1518.26
#2023-11-06|1508.09
#2023-11-07|1506.53
#2023-11-08|1512.13
#2023-11-09|1511.52
#2023-11-10|1513.68
#2023-11-13|1517.08
#2023-11-14|1537.34
#2023-11-15|1533.44
#2023-11-16|1538.63
#2023-11-17|1541.25
#2023-11-20|1539.25
#2023-11-21|1540.57
#2023-11-22|1551.99
#2023-11-23|1551.99
#2023-11-24|1557.87
#2023-11-27|1541.90
#2023-11-28|1540.01
#2023-11-29|1520.69
#2023-11-30|1539.06
#2023-12-01|1550.88
#2023-12-04|1566.24
#2023-12-05|1557.68
#2023-12-06|1576.00
#2023-12-07|1587.78
#2023-12-08|1574.17
#2023-12-11|1588.39
#2023-12-12|1595.39
#2023-12-13|1625.94
#2023-12-14|1592.99
#2023-12-15|1574.89
#2023-12-18|1585.90
#2023-12-19|1588.03
#2023-12-20|1553.01
#2023-12-21|1568.55
#2023-12-22|1580.57
#2023-12-25|1580.57
#2023-12-26|1589.63
#2023-12-27|1594.75
#2023-12-28|1602.31
#2023-12-29|1607.77
#2024-01-01|1607.77
#2024-01-02|1643.57
#2024-01-03|1633.25
#2024-01-04|1622.90
#2024-01-05|1616.58
#2024-01-08|1627.53
#2024-01-09|1635.15
#2024-01-10|1614.66
#2024-01-11|1607.07
#2024-01-12|1614.09
#2024-01-15|1614.09
#2024-01-16|1606.00
#2024-01-17|1613.68
#2024-01-18|1605.01
#2024-01-19|1600.18
#2024-01-22|1597.81
#2024-01-23|1624.33
#2024-01-24|1606.27
#2024-01-25|1623.34
#2024-01-26|1631.05
#2024-01-29|1635.08
#2024-01-30|1651.23
#2024-01-31|1631.52
#2024-02-01|1660.33
#2024-02-02|1659.26
#2024-02-05|1631.93
#2024-02-06|1632.87
#2024-02-07|1613.72
#2024-02-08|1622.54
#2024-02-09|1589.12
#2024-02-12|1602.57
#2024-02-13|1583.06
#2024-02-14|1564.65
#2024-02-15|1581.32
#2024-02-16|1585.92
#2024-02-19|1585.92
#2024-02-20|1613.99
#2024-02-21|1620.07
#2024-02-22|1623.96
#2024-02-23|1624.33
#2024-02-26|1613.26
#2024-02-27|1605.98
#2024-02-28|1603.80
#2024-02-29|1611.88
#2024-03-01|1601.33
#2024-03-04|1594.52
#2024-03-05|1593.54
#2024-03-06|1606.67
#2024-03-07|1593.96
#2024-03-08|1608.63
#2024-03-11|1624.57
#2024-03-12|1616.93
#2024-03-13|1617.53
#2024-03-14|1603.12
#2024-03-15|1608.00
#2024-03-18|1623.29
#2024-03-19|1644.42
#2024-03-20|1640.44
#2024-03-21|1646.84
#2024-03-22|1649.50
#2024-03-25|1635.49
#2024-03-26|1636.62
#2024-03-27|1651.81
#2024-03-28|1656.48
#2024-03-29|1656.48
#2024-04-01|1655.25
#2024-04-02|1653.95
#2024-04-03|1625.56
#2024-04-04|1623.07
#2024-04-05|1614.64
#2024-04-08|1614.16
#2024-04-09|1623.29
#2024-04-10|1599.08
#2024-04-11|1588.39
#2024-04-12|1565.97
#2024-04-15|1564.13
#2024-04-16|1571.27
#2024-04-17|1576.62
#2024-04-18|1588.25
#2024-04-19|1610.45
#2024-04-22|1632.66
#2024-04-23|1644.84
#2024-04-24|1658.73
#2024-04-25|1648.96
#2024-04-26|1643.06
#2024-04-29|1659.79
#2024-04-30|1657.18
#2024-05-01|1631.51
#2024-05-02|1646.59
#2024-05-03|1639.95
#2024-05-06|1629.18
#2024-05-07|1646.04
#2024-05-08|1642.57
#2024-05-09|1647.45
#2024-05-10|1667.05
#2024-05-13|1675.50
#2024-05-14|1673.80
#2024-05-15|1659.60
#2024-05-16|1676.98
#2024-05-17|1666.77
#2024-05-20|1660.76
#2024-05-21|1661.17
#2024-05-22|1654.95
#2024-05-23|1628.58
#2024-05-24|1619.47
#2024-05-27|1619.47
#2024-05-28|1596.85
#2024-05-29|1578.34
#2024-05-30|1578.99
#2024-05-31|1608.14
#2024-06-03|1593.20
#2024-06-04|1599.53
#2024-06-05|1588.30
#2024-06-06|1593.58
#2024-06-07|1584.43
#2024-06-10|1567.99
#2024-06-11|1572.25
#2024-06-12|1545.53
#2024-06-13|1540.37
#2024-06-14|1535.10
#2024-06-17|1547.42
#2024-06-18|1544.67
#2024-06-19|1544.67
#2024-06-20|1540.58
#2024-06-21|1549.36
#2024-06-24|1580.24
#2024-06-25|1566.01
#2024-06-26|1539.28
#2024-06-27|1540.90
#2024-06-28|1536.04
#2024-07-01|1529.13
#2024-07-02|1538.95
#2024-07-03|1537.37
#2024-07-04|1537.37
#2024-07-05|1541.29
#2024-07-08|1532.02
#2024-07-09|1518.17
#2024-07-10|1531.35
#2024-07-11|1535.10
#2024-07-12|1538.18
#2024-07-15|1530.91
#2024-07-16|1554.13
#2024-07-17|1591.47
#2024-07-18|1588.70
#2024-07-19|1567.49
#2024-07-22|1566.35
#2024-07-23|1556.04
#2024-07-24|1551.67
#2024-07-25|1555.50
#2024-07-26|1567.30
#2024-07-29|1573.80
#2024-07-30|1586.86
#2024-07-31|1602.54
#2024-08-01|1613.98
#2024-08-02|1641.31
#2024-08-05|1623.47
#2024-08-06|1620.18
#2024-08-07|1629.50
#2024-08-08|1646.33
#2024-08-09|1642.96
#2024-08-12|1622.17
#2024-08-13|1645.58
#2024-08-14|1670.75
#2024-08-15|1655.01
#2024-08-16|1657.27
#2024-08-19|1677.36
#2024-08-20|1676.01
#2024-08-21|1683.31
#2024-08-22|1678.77
#2024-08-23|1688.45
#2024-08-26|1691.44
#2024-08-27|1686.79
#2024-08-28|1687.02
#2024-08-29|1677.55
#2024-08-30|1694.22
#2024-09-02|1694.22
#2024-09-03|1708.60
#2024-09-04|1735.90
#2024-09-05|1739.64
#2024-09-06|1741.50
#2024-09-09|1747.82
#2024-09-10|1733.94
#2024-09-11|1709.65
#2024-09-12|1715.25
#2024-09-13|1733.11
#2024-09-16|1744.19
#2024-09-17|1736.73
#2024-09-18|1736.90
#2024-09-19|1731.38
#2024-09-20|1723.50
#2024-09-23|1722.48
#2024-09-24|1715.99
#2024-09-25|1709.40
#2024-09-26|1718.48
#2024-09-27|1722.45
#2024-09-30|1715.16
#2024-10-01|1715.89
#2024-10-02|1693.51
#2024-10-03|1676.69
#2024-10-04|1685.72
#2024-10-07|1672.46
#2024-10-08|1674.23
#2024-10-09|1674.05
#2024-10-10|1675.08
#2024-10-11|1673.16
#2024-10-14|1679.60
#2024-10-15|1694.16
#2024-10-16|1695.39
#2024-10-17|1689.16
#2024-10-18|1698.34
#2024-10-21|1674.05
#2024-10-22|1679.15
#2024-10-23|1669.67
#2024-10-24|1661.95
#2024-10-25|1651.02
#2024-10-28|1659.11
#2024-10-29|1647.58
#2024-10-30|1647.72
#2024-10-31|1635.29
#2024-11-01|1637.84
#2024-11-04|1635.65
#2024-11-05|1650.92
#2024-11-06|1621.89
#2024-11-07|1605.54
#2024-11-08|1619.89
#2024-11-11|1610.97
#2024-11-12|1616.57
#2024-11-13|1617.84
#2024-11-14|1606.01
#2024-11-15|1572.83
#2024-11-18|1573.51
#2024-11-19|1571.24
#2024-11-20|1589.11
#2024-11-21|1602.15
#2024-11-22|1609.73
#2024-11-25|1617.92
#2024-11-26|1623.86
#2024-11-27|1624.35
#2024-11-28|1624.35
#2024-11-29|1630.42
#2024-12-02|1634.71
#2024-12-03|1627.75
#2024-12-04|1605.94
#2024-12-05|1608.84
#2024-12-06|1598.82
#2024-12-09|1612.10
#2024-12-10|1611.39
#2024-12-11|1605.99
#2024-12-12|1609.43
#2024-12-13|1607.55
#2024-12-16|1592.02
#2024-12-17|1592.26
#2024-12-18|1556.13
#2024-12-19|1533.87
#2024-12-20|1538.10
#2024-12-23|1537.86
#2024-12-24|1547.04
#2024-12-25|1547.04
#2024-12-26|1546.64
#2024-12-27|1551.09
#2024-12-30|1533.67
#2024-12-31|1544.36
#2025-01-01|1544.36
#2025-01-02|1542.55
#2025-01-03|1545.85
#2025-01-06|1509.15
#2025-01-07|1500.39
#2025-01-08|1497.08
#2025-01-09|1497.08
#2025-01-10|1454.86
#2025-01-13|1461.60
#2025-01-14|1465.27
#2025-01-15|1456.04
#2025-01-16|1477.19
#2025-01-17|1477.69
#2025-01-20|1477.69
#2025-01-21|1487.36
#2025-01-22|1465.70
#2025-01-23|1473.87
#2025-01-24|1484.30
#2025-01-27|1515.78
#2025-01-28|1485.44
#2025-01-29|1488.89
#2025-01-30|1510.81
#2025-01-31|1494.76
#2025-02-03|1487.50
#2025-02-04|1463.18
#2025-02-05|1475.33
#2025-02-06|1484.25
#2025-02-07|1492.59
#2025-02-10|1483.76
#2025-02-11|1510.98
#2025-02-12|1501.25
#2025-02-13|1517.83
#2025-02-14|1508.66
#2025-02-17|1508.66
#2025-02-18|1507.64
#2025-02-19|1524.14
#2025-02-20|1538.10
#2025-02-21|1576.66
#2025-02-24|1587.96
#2025-02-25|1597.87
#2025-02-26|1552.68
#2025-02-27|1560.02
#2025-02-28|1571.86
#2025-03-03|1597.88
#2025-03-04|1576.60
#2025-03-05|1585.85
#2025-03-06|1593.45
#2025-03-07|1627.88
#2025-03-10|1633.34
#2025-03-11|1606.11
#2025-03-12|1560.14
#2025-03-13|1552.33
#2025-03-14|1550.98
#2025-03-17|1571.99
#2025-03-18|1561.27
#2025-03-19|1549.84
#2025-03-20|1540.00
#2025-03-21|1547.13
#2025-03-24|1552.26
#2025-03-25|1542.49
#2025-03-26|1574.04
#2025-03-27|1594.90
#2025-03-28|1593.86
#2025-03-31|1607.70
#2025-04-01|1604.28
#2025-04-02|1586.44
#2025-04-03|1612.79
#2025-04-04|1563.93
#2025-04-07|1533.51
#2025-04-08|1496.77
#2025-04-09|1556.11
#2025-04-10|1544.60
#2025-04-11|1566.22
#2025-04-14|1593.60
#2025-04-15|1566.80
#2025-04-16|1541.14
#2025-04-17|1564.39
#2025-04-18|1564.39
#2025-04-21|1562.92
#2025-04-22|1579.36
#2025-04-23|1571.01
#2025-04-24|1544.84
#2025-04-25|1537.81
#2025-04-28|1526.78
#2025-04-29|1540.47
#2025-04-30|1568.74
#2025-05-01|1552.47
#2025-05-02|1554.01
#2025-05-05|1545.98
#2025-05-06|1530.15
#2025-05-07|1524.62
#2025-05-08|1536.22
#2025-05-09|1522.90
#2025-05-12|1527.29
#2025-05-13|1497.76
#2025-05-14|1484.10
#2025-05-15|1513.53
#2025-05-16|1524.04
#2025-05-19|1524.43
#2025-05-20|1527.61
#2025-05-21|1492.74
#2025-05-22|1489.97
#2025-05-23|1494.92
#2025-05-26|1494.92
#2025-05-27|1516.74
#2025-05-28|1503.54
#2025-05-29|1525.79
#2025-05-30|1530.84
#2025-06-02|1530.70
#2025-06-03|1529.09
#2025-06-04|1522.19
#2025-06-05|1517.98
#2025-06-06|1519.25
#2025-06-09|1526.33
#2025-06-10|1522.91
#2025-06-11|1515.33
#2025-06-12|1531.91
#2025-06-13|1502.69
#2025-06-16|1507.15
#2025-06-17|1492.51
#2025-06-18|1490.63
#2025-06-19|1490.63
#2025-06-20|1508.80
#2025-06-23|1518.79
#2025-06-24|1517.82
#2025-06-25|1484.63
#2025-06-26|1493.88
#2025-06-27|1493.62
#2025-06-30|1497.22
#2025-07-01|1536.94
#2025-07-02|1547.62
#2025-07-03|1535.48
#2025-07-04|1535.48
#2025-07-07|1517.73
#2025-07-08|1513.39
#2025-07-09|1493.94
#2025-07-10|1499.02
#2025-07-11|1500.40
#2025-07-14|1506.82
#2025-07-15|1481.11
#2025-07-16|1499.35
#2025-07-17|1528.96
#2025-07-18|1521.33
#2025-07-21|1513.31
#2025-07-22|1551.43
#2025-07-23|1557.86
#2025-07-24|1549.83
#2025-07-25|1557.55
#2025-07-28|1539.79
#2025-07-29|1549.71
#2025-07-30|1507.28
#2025-07-31|1488.58
#2025-08-01|1484.63
#2025-08-04|1482.89
#2025-08-05|1461.97
#2025-08-06|1465.71
#2025-08-07|1471.25
#2025-08-08|1463.66
#2025-08-11|1447.65
#2025-08-12|1448.00
#2025-08-13|1469.64
#2025-08-14|1453.99
#2025-08-15|1455.99
#2025-08-18|1448.93
#2025-08-19|1466.42
#2025-08-20|1472.27
#2025-08-21|1470.08
#2025-08-22|1487.24
#2025-08-25|1461.59
#2025-08-26|1463.04
#2025-08-27|1460.56
#2025-08-28|1440.34
#2025-08-29|1457.43
#2025-09-01|1457.43
#2025-09-02|1445.29
#2025-09-03|1452.85
#2025-09-04|1449.44
#2025-09-05|1464.72
#2025-09-08|1460.14
#2025-09-09|1464.02
#2025-09-10|1452.36
#2025-09-11|1460.12
#2025-09-12|1448.59
#2025-09-15|1426.78
#2025-09-16|1450.14
#2025-09-17|1445.34
#2025-09-18|1450.92
#2025-09-19|1455.85
#2025-09-22|1449.79
#2025-09-23|1453.49
#2025-09-24|1464.66
#2025-09-25|1427.67
#2025-09-26|1445.13
#2025-09-29|1432.04
#2025-09-30|1445.00
#2025-10-01|1460.18
#2025-10-02|1447.23
#2025-10-03|1462.37
#2025-10-06|1445.44
#2025-10-07|1451.42
#2025-10-08|1434.66
#2025-10-09|1422.02
#2025-10-10|1428.73
#2025-10-13|1414.80
#2025-10-14|1433.03
#2025-10-15|1425.99
#2025-10-16|1421.09
#2025-10-17|1438.30
#2025-10-20|1443.07
#2025-10-21|1431.56
#2025-10-22|1437.26
#2025-10-23|1416.66
#2025-10-24|1407.45
#2025-10-27|1424.51
#2025-10-28|1407.65
#2025-10-29|1356.68
#2025-10-30|1357.89
#2025-10-31|1353.39
#2025-11-03|1340.70
#2025-11-04|1337.82
#2025-11-05|1344.47
#2025-11-06|1333.49
#2025-11-07|1359.16
#2025-11-10|1346.98
#2025-11-11|1367.24
#2025-11-12|1368.17
#2025-11-13|1372.09
#2025-11-14|1368.79
#2025-11-17|1348.68
#2025-11-18|1361.18
#2025-11-19|1361.55
#2025-11-20|1358.89
#2025-11-21|1383.78
#2025-11-24|1379.92
#2025-11-25|1388.09
#2025-11-26|1399.83
#2025-11-27|1399.83
#2025-11-28|1405.05
#2025-12-01|1389.76
#2025-12-02|1371.27
#2025-12-03|1367.32
#2025-12-04|1361.80
#2025-12-05|1354.61
#2025-12-08|1352.31
#2025-12-09|1338.89
#2025-12-10|1345.00
#2025-12-11|1356.40
#2025-12-12|1363.72
#2025-12-15|1372.75
#2025-12-16|1367.68
#2025-12-17|1375.69
#2025-12-18|1380.95
#2025-12-19|1362.06
#2025-12-22|1355.60
#2025-12-23|1340.85
#2025-12-24|1351.80
#2025-12-25|1351.80
#2025-12-26|1353.27
#2025-12-29|1354.69
#2025-12-30|1352.68
#2025-12-31|1342.59
#2026-01-01|1342.59
#2026-01-02|1335.61
#2026-01-05|1319.44
#2026-01-06|1308.82
#2026-01-07|1286.58
#2026-01-08|1323.73
#2026-01-09|1345.08
#2026-01-12|1345.06
#2026-01-13|1363.59
#2026-01-14|1398.29
#2026-01-15|1405.28
#2026-01-16|1386.88
#2026-01-19|1386.88
#2026-01-20|1397.00
#2026-01-21|1377.75
#2026-01-22|1370.81
#2026-01-23|1380.60
#2026-01-26|1388.83
#2026-01-27|1409.08
#2026-01-28|1388.35
#2026-01-29|1385.44
#2026-01-30|1411.55
#2026-02-02|1410.94
#2026-02-03|1433.02
#2026-02-04|1459.13
#2026-02-05|1480.95
#2026-02-06|1489.24
#2026-02-09|1492.50
#2026-02-10|1497.43
#2026-02-11|1509.46
#2026-02-12|1515.91
#2026-02-13|1519.31
#2026-02-16|1519.31
#2026-02-17|1462.74
#2026-02-18|1474.03
#2026-02-19|1458.27
#2026-02-20|1462.44
#2026-02-23|1481.66
#2026-02-24|1495.62
#2026-02-25|1474.34
#2026-02-26|1483.38
#2026-02-27|1511.31
#2026-03-02|1492.85
#2026-03-03|1464.47
#2026-03-04|1453.99
#2026-03-05|1439.94
#2026-03-06|1444.73
#2026-03-09|1432.87
#2026-03-10|1402.34
#2026-03-11|1371.46
#2026-03-12|1345.10
#2026-03-13|1355.06
#2026-03-16|1369.59
#2026-03-17|1374.13
#2026-03-18|1339.55
#2026-03-19|1328.85
#2026-03-20|1318.84
#2026-03-23|1330.28
#2026-03-24|1333.57
#2026-03-25|1338.45
#2026-03-26|1333.57
#2026-03-27|1351.42
#2026-03-30|1356.34
#2026-03-31|1348.00
#2026-04-01|1331.50
#2026-04-02|1342.23