Table Data - Nasdaq US Food Products Large Mid Cap Total Return Index
| Title | Nasdaq US Food Products Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45102020LMT |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB45102020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 314.85 |
| 2001-04-02 | 312.60 |
| 2001-04-03 | 308.58 |
| 2001-04-04 | 316.58 |
| 2001-04-05 | 313.18 |
| 2001-04-06 | 310.05 |
| 2001-04-09 | 311.86 |
| 2001-04-10 | 308.88 |
| 2001-04-11 | 305.51 |
| 2001-04-12 | 306.49 |
| 2001-04-13 | . |
| 2001-04-16 | 306.18 |
| 2001-04-17 | 307.78 |
| 2001-04-18 | 303.30 |
| 2001-04-19 | 304.20 |
| 2001-04-20 | 296.87 |
| 2001-04-23 | 296.42 |
| 2001-04-24 | 296.16 |
| 2001-04-25 | 300.68 |
| 2001-04-26 | 302.30 |
| 2001-04-27 | 305.63 |
| 2001-04-30 | 303.60 |
| 2001-05-01 | 305.25 |
| 2001-05-02 | 304.67 |
| 2001-05-03 | 303.36 |
| 2001-05-04 | 308.55 |
| 2001-05-07 | 310.23 |
| 2001-05-08 | 313.50 |
| 2001-05-09 | 309.37 |
| 2001-05-10 | 310.56 |
| 2001-05-11 | 307.81 |
| 2001-05-14 | 306.33 |
| 2001-05-15 | 303.72 |
| 2001-05-16 | 310.96 |
| 2001-05-17 | 305.83 |
| 2001-05-18 | 306.57 |
| 2001-05-21 | 310.16 |
| 2001-05-22 | 308.49 |
| 2001-05-23 | 310.14 |
| 2001-05-24 | 311.72 |
| 2001-05-25 | 309.98 |
| 2001-05-28 | . |
| 2001-05-29 | 313.60 |
| 2001-05-30 | 311.14 |
| 2001-05-31 | 313.25 |
| 2001-06-01 | 313.83 |
| 2001-06-04 | 313.95 |
| 2001-06-05 | 315.06 |
| 2001-06-06 | 313.63 |
| 2001-06-07 | 315.16 |
| 2001-06-08 | 313.12 |
| 2001-06-11 | 311.93 |
| 2001-06-12 | 313.76 |
| 2001-06-13 | 313.28 |
| 2001-06-14 | 312.56 |
| 2001-06-15 | 312.52 |
| 2001-06-18 | 310.09 |
| 2001-06-19 | 310.08 |
| 2001-06-20 | 314.01 |
| 2001-06-21 | 316.61 |
| 2001-06-22 | 313.35 |
| 2001-06-25 | 310.02 |
| 2001-06-26 | 310.24 |
| 2001-06-27 | 308.67 |
| 2001-06-28 | 312.25 |
| 2001-06-29 | 309.64 |
| 2001-07-02 | 315.94 |
| 2001-07-03 | 316.92 |
| 2001-07-04 | . |
| 2001-07-05 | 317.00 |
| 2001-07-06 | 316.68 |
| 2001-07-09 | 315.87 |
| 2001-07-10 | 314.93 |
| 2001-07-11 | 316.64 |
| 2001-07-12 | 317.06 |
| 2001-07-13 | 316.94 |
| 2001-07-16 | 317.76 |
| 2001-07-17 | 322.50 |
| 2001-07-18 | 324.76 |
| 2001-07-19 | 325.80 |
| 2001-07-20 | 325.69 |
| 2001-07-23 | 321.03 |
| 2001-07-24 | 318.80 |
| 2001-07-25 | 323.20 |
| 2001-07-26 | 321.59 |
| 2001-07-27 | 318.82 |
| 2001-07-30 | 319.88 |
| 2001-07-31 | 323.93 |
| 2001-08-01 | 321.89 |
| 2001-08-02 | 323.25 |
| 2001-08-03 | 320.35 |
| 2001-08-06 | 316.67 |
| 2001-08-07 | 317.27 |
| 2001-08-08 | 316.52 |
| 2001-08-09 | 320.34 |
| 2001-08-10 | 321.74 |
| 2001-08-13 | 321.53 |
| 2001-08-14 | 321.45 |
| 2001-08-15 | 323.14 |
| 2001-08-16 | 323.83 |
| 2001-08-17 | 327.72 |
| 2001-08-20 | 332.62 |
| 2001-08-21 | 338.03 |
| 2001-08-22 | 343.75 |
| 2001-08-23 | 340.67 |
| 2001-08-24 | 341.34 |
| 2001-08-27 | 344.04 |
| 2001-08-28 | 341.64 |
| 2001-08-29 | 339.05 |
| 2001-08-30 | 342.81 |
| 2001-08-31 | 341.66 |
| 2001-09-03 | . |
| 2001-09-04 | 346.39 |
| 2001-09-05 | 348.85 |
| 2001-09-06 | 347.00 |
| 2001-09-07 | 343.39 |
| 2001-09-10 | 345.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 340.95 |
| 2001-09-18 | 342.74 |
| 2001-09-19 | 335.63 |
| 2001-09-20 | 329.10 |
| 2001-09-21 | 315.80 |
| 2001-09-24 | 322.28 |
| 2001-09-25 | 322.79 |
| 2001-09-26 | 324.91 |
| 2001-09-27 | 330.78 |
| 2001-09-28 | 334.00 |
| 2001-10-01 | 330.50 |
| 2001-10-02 | 333.69 |
| 2001-10-03 | 331.25 |
| 2001-10-04 | 328.78 |
| 2001-10-05 | 329.39 |
| 2001-10-08 | 326.51 |
| 2001-10-09 | 326.05 |
| 2001-10-10 | 329.91 |
| 2001-10-11 | 326.92 |
| 2001-10-12 | 321.26 |
| 2001-10-15 | 321.71 |
| 2001-10-16 | 322.41 |
| 2001-10-17 | 322.83 |
| 2001-10-18 | 324.40 |
| 2001-10-19 | 328.91 |
| 2001-10-22 | 334.06 |
| 2001-10-23 | 333.18 |
| 2001-10-24 | 333.74 |
| 2001-10-25 | 335.70 |
| 2001-10-26 | 337.22 |
| 2001-10-29 | 333.99 |
| 2001-10-30 | 335.90 |
| 2001-10-31 | 338.55 |
| 2001-11-01 | 344.78 |
| 2001-11-02 | 350.15 |
| 2001-11-05 | 352.86 |
| 2001-11-06 | 356.11 |
| 2001-11-07 | 355.19 |
| 2001-11-08 | 351.38 |
| 2001-11-09 | 345.16 |
| 2001-11-12 | 344.54 |
| 2001-11-13 | 344.80 |
| 2001-11-14 | 345.19 |
| 2001-11-15 | 344.21 |
| 2001-11-16 | 343.86 |
| 2001-11-19 | 341.33 |
| 2001-11-20 | 340.84 |
| 2001-11-21 | 341.18 |
| 2001-11-22 | . |
| 2001-11-23 | 342.14 |
| 2001-11-26 | 341.92 |
| 2001-11-27 | 335.80 |
| 2001-11-28 | 338.69 |
| 2001-11-29 | 340.22 |
| 2001-11-30 | 339.36 |
| 2001-12-03 | 342.86 |
| 2001-12-04 | 344.86 |
| 2001-12-05 | 345.57 |
| 2001-12-06 | 339.74 |
| 2001-12-07 | 338.83 |
| 2001-12-10 | 337.84 |
| 2001-12-11 | 335.22 |
| 2001-12-12 | 335.10 |
| 2001-12-13 | 339.11 |
| 2001-12-14 | 341.22 |
| 2001-12-17 | 342.17 |
| 2001-12-18 | 345.58 |
| 2001-12-19 | 349.61 |
| 2001-12-20 | 349.34 |
| 2001-12-21 | 351.54 |
| 2001-12-24 | 351.27 |
| 2001-12-25 | . |
| 2001-12-26 | 351.22 |
| 2001-12-27 | 353.35 |
| 2001-12-28 | 350.64 |
| 2001-12-31 | 349.24 |
| 2002-01-01 | . |
| 2002-01-02 | 348.71 |
| 2002-01-03 | 345.35 |
| 2002-01-04 | 339.37 |
| 2002-01-07 | 338.23 |
| 2002-01-08 | 341.67 |
| 2002-01-09 | 340.04 |
| 2002-01-10 | 341.00 |
| 2002-01-11 | 341.72 |
| 2002-01-14 | 344.67 |
| 2002-01-15 | 348.87 |
| 2002-01-16 | 345.27 |
| 2002-01-17 | 346.17 |
| 2002-01-18 | 347.58 |
| 2002-01-21 | . |
| 2002-01-22 | 351.54 |
| 2002-01-23 | 349.96 |
| 2002-01-24 | 344.05 |
| 2002-01-25 | 343.83 |
| 2002-01-28 | 345.16 |
| 2002-01-29 | 343.53 |
| 2002-01-30 | 349.01 |
| 2002-01-31 | 352.67 |
| 2002-02-01 | 350.44 |
| 2002-02-04 | 350.20 |
| 2002-02-05 | 349.93 |
| 2002-02-06 | 341.57 |
| 2002-02-07 | 344.64 |
| 2002-02-08 | 345.27 |
| 2002-02-11 | 346.16 |
| 2002-02-12 | 346.56 |
| 2002-02-13 | 347.53 |
| 2002-02-14 | 350.46 |
| 2002-02-15 | 353.70 |
| 2002-02-18 | . |
| 2002-02-19 | 350.70 |
| 2002-02-20 | 354.96 |
| 2002-02-21 | 352.45 |
| 2002-02-22 | 358.06 |
| 2002-02-25 | 360.98 |
| 2002-02-26 | 358.27 |
| 2002-02-27 | 356.41 |
| 2002-02-28 | 354.47 |
| 2002-03-01 | 355.93 |
| 2002-03-04 | 348.22 |
| 2002-03-05 | 348.54 |
| 2002-03-06 | 350.57 |
| 2002-03-07 | 348.28 |
| 2002-03-08 | 348.03 |
| 2002-03-11 | 347.68 |
| 2002-03-12 | 349.38 |
| 2002-03-13 | 346.80 |
| 2002-03-14 | 350.10 |
| 2002-03-15 | 353.25 |
| 2002-03-18 | 348.38 |
| 2002-03-19 | 351.69 |
| 2002-03-20 | 351.00 |
| 2002-03-21 | 354.50 |
| 2002-03-22 | 354.36 |
| 2002-03-25 | 353.37 |
| 2002-03-26 | 358.81 |
| 2002-03-27 | 357.82 |
| 2002-03-28 | 356.48 |
| 2002-03-29 | . |
| 2002-04-01 | 355.96 |
| 2002-04-02 | 358.21 |
| 2002-04-03 | 355.20 |
| 2002-04-04 | 362.96 |
| 2002-04-05 | 362.03 |
| 2002-04-08 | 363.97 |
| 2002-04-09 | 363.13 |
| 2002-04-10 | 368.37 |
| 2002-04-11 | 367.81 |
| 2002-04-12 | 370.09 |
| 2002-04-15 | 367.10 |
| 2002-04-16 | 367.80 |
| 2002-04-17 | 363.64 |
| 2002-04-18 | 364.15 |
| 2002-04-19 | 367.61 |
| 2002-04-22 | 366.25 |
| 2002-04-23 | 367.34 |
| 2002-04-24 | 363.97 |
| 2002-04-25 | 358.91 |
| 2002-04-26 | 354.60 |
| 2002-04-29 | 353.79 |
| 2002-04-30 | 357.72 |
| 2002-05-01 | 362.26 |
| 2002-05-02 | 365.23 |
| 2002-05-03 | 361.65 |
| 2002-05-06 | 359.04 |
| 2002-05-07 | 355.66 |
| 2002-05-08 | 356.54 |
| 2002-05-09 | 357.47 |
| 2002-05-10 | 356.82 |
| 2002-05-13 | 358.83 |
| 2002-05-14 | 360.20 |
| 2002-05-15 | 358.91 |
| 2002-05-16 | 361.86 |
| 2002-05-17 | 360.88 |
| 2002-05-20 | 359.08 |
| 2002-05-21 | 358.83 |
| 2002-05-22 | 363.88 |
| 2002-05-23 | 363.19 |
| 2002-05-24 | 361.64 |
| 2002-05-27 | . |
| 2002-05-28 | 359.92 |
| 2002-05-29 | 361.52 |
| 2002-05-30 | 361.24 |
| 2002-05-31 | 364.44 |
| 2002-06-03 | 357.25 |
| 2002-06-04 | 357.08 |
| 2002-06-05 | 361.73 |
| 2002-06-06 | 356.46 |
| 2002-06-07 | 358.88 |
| 2002-06-10 | 359.70 |
| 2002-06-11 | 360.75 |
| 2002-06-12 | 360.35 |
| 2002-06-13 | 355.34 |
| 2002-06-14 | 352.95 |
| 2002-06-17 | 359.27 |
| 2002-06-18 | 359.39 |
| 2002-06-19 | 357.35 |
| 2002-06-20 | 360.04 |
| 2002-06-21 | 357.87 |
| 2002-06-24 | 354.83 |
| 2002-06-25 | 350.67 |
| 2002-06-26 | 354.06 |
| 2002-06-27 | 361.68 |
| 2002-06-28 | 359.47 |
| 2002-07-01 | 358.17 |
| 2002-07-02 | 353.43 |
| 2002-07-03 | 347.79 |
| 2002-07-04 | . |
| 2002-07-05 | 352.92 |
| 2002-07-08 | 350.81 |
| 2002-07-09 | 344.84 |
| 2002-07-10 | 339.46 |
| 2002-07-11 | 336.19 |
| 2002-07-12 | 328.64 |
| 2002-07-15 | 328.42 |
| 2002-07-16 | 321.53 |
| 2002-07-17 | 329.23 |
| 2002-07-18 | 317.13 |
| 2002-07-19 | 302.30 |
| 2002-07-22 | 299.57 |
| 2002-07-23 | 302.80 |
| 2002-07-24 | 314.18 |
| 2002-07-25 | 326.03 |
| 2002-07-26 | 326.69 |
| 2002-07-29 | 334.27 |
| 2002-07-30 | 331.66 |
| 2002-07-31 | 336.66 |
| 2002-08-01 | 334.19 |
| 2002-08-02 | 332.29 |
| 2002-08-05 | 327.41 |
| 2002-08-06 | 326.18 |
| 2002-08-07 | 332.60 |
| 2002-08-08 | 337.37 |
| 2002-08-09 | 340.18 |
| 2002-08-12 | 340.07 |
| 2002-08-13 | 339.03 |
| 2002-08-14 | 344.09 |
| 2002-08-15 | 342.47 |
| 2002-08-16 | 340.12 |
| 2002-08-19 | 340.23 |
| 2002-08-20 | 336.89 |
| 2002-08-21 | 336.43 |
| 2002-08-22 | 340.78 |
| 2002-08-23 | 340.92 |
| 2002-08-26 | 341.88 |
| 2002-08-27 | 343.81 |
| 2002-08-28 | 342.56 |
| 2002-08-29 | 338.64 |
| 2002-08-30 | 339.28 |
| 2002-09-02 | . |
| 2002-09-03 | 332.10 |
| 2002-09-04 | 335.17 |
| 2002-09-05 | 335.43 |
| 2002-09-06 | 334.48 |
| 2002-09-09 | 335.73 |
| 2002-09-10 | 334.64 |
| 2002-09-11 | 335.76 |
| 2002-09-12 | 329.96 |
| 2002-09-13 | 335.28 |
| 2002-09-16 | 339.04 |
| 2002-09-17 | 334.87 |
| 2002-09-18 | 333.59 |
| 2002-09-19 | 325.68 |
| 2002-09-20 | 330.25 |
| 2002-09-23 | 328.43 |
| 2002-09-24 | 326.37 |
| 2002-09-25 | 331.32 |
| 2002-09-26 | 338.22 |
| 2002-09-27 | 330.93 |
| 2002-09-30 | 329.10 |
| 2002-10-01 | 336.66 |
| 2002-10-02 | 331.66 |
| 2002-10-03 | 335.13 |
| 2002-10-04 | 332.67 |
| 2002-10-07 | 332.12 |
| 2002-10-08 | 335.26 |
| 2002-10-09 | 333.73 |
| 2002-10-10 | 332.32 |
| 2002-10-11 | 333.97 |
| 2002-10-14 | 338.09 |
| 2002-10-15 | 340.73 |
| 2002-10-16 | 340.18 |
| 2002-10-17 | 337.93 |
| 2002-10-18 | 344.44 |
| 2002-10-21 | 350.93 |
| 2002-10-22 | 344.88 |
| 2002-10-23 | 342.59 |
| 2002-10-24 | 341.96 |
| 2002-10-25 | 342.41 |
| 2002-10-28 | 334.84 |
| 2002-10-29 | 338.23 |
| 2002-10-30 | 338.50 |
| 2002-10-31 | 339.20 |
| 2002-11-01 | 343.10 |
| 2002-11-04 | 339.50 |
| 2002-11-05 | 341.77 |
| 2002-11-06 | 341.94 |
| 2002-11-07 | 342.43 |
| 2002-11-08 | 340.94 |
| 2002-11-11 | 341.36 |
| 2002-11-12 | 335.82 |
| 2002-11-13 | 341.10 |
| 2002-11-14 | 345.16 |
| 2002-11-15 | 349.79 |
| 2002-11-18 | 346.86 |
| 2002-11-19 | 350.12 |
| 2002-11-20 | 352.06 |
| 2002-11-21 | 351.10 |
| 2002-11-22 | 351.96 |
| 2002-11-25 | 350.42 |
| 2002-11-26 | 348.97 |
| 2002-11-27 | 350.98 |
| 2002-11-28 | . |
| 2002-11-29 | 348.88 |
| 2002-12-02 | 345.79 |
| 2002-12-03 | 345.95 |
| 2002-12-04 | 349.48 |
| 2002-12-05 | 345.94 |
| 2002-12-06 | 348.14 |
| 2002-12-09 | 345.86 |
| 2002-12-10 | 348.97 |
| 2002-12-11 | 344.77 |
| 2002-12-12 | 342.72 |
| 2002-12-13 | 346.34 |
| 2002-12-16 | 348.27 |
| 2002-12-17 | 346.75 |
| 2002-12-18 | 348.50 |
| 2002-12-19 | 348.09 |
| 2002-12-20 | 352.60 |
| 2002-12-23 | 354.42 |
| 2002-12-24 | 354.30 |
| 2002-12-25 | . |
| 2002-12-26 | 354.62 |
| 2002-12-27 | 351.74 |
| 2002-12-30 | 354.47 |
| 2002-12-31 | 354.08 |
| 2003-01-01 | . |
| 2003-01-02 | 359.36 |
| 2003-01-03 | 358.83 |
| 2003-01-06 | 360.62 |
| 2003-01-07 | 356.55 |
| 2003-01-08 | 356.44 |
| 2003-01-09 | 360.19 |
| 2003-01-10 | 357.88 |
| 2003-01-13 | 361.51 |
| 2003-01-14 | 359.55 |
| 2003-01-15 | 355.54 |
| 2003-01-16 | 360.62 |
| 2003-01-17 | 359.75 |
| 2003-01-20 | . |
| 2003-01-21 | 357.40 |
| 2003-01-22 | 355.96 |
| 2003-01-23 | 352.74 |
| 2003-01-24 | 346.13 |
| 2003-01-27 | 342.27 |
| 2003-01-28 | 343.14 |
| 2003-01-29 | 333.13 |
| 2003-01-30 | 328.58 |
| 2003-01-31 | 337.21 |
| 2003-02-03 | 336.37 |
| 2003-02-04 | 337.02 |
| 2003-02-05 | 336.65 |
| 2003-02-06 | 334.33 |
| 2003-02-07 | 333.15 |
| 2003-02-10 | 334.80 |
| 2003-02-11 | 330.14 |
| 2003-02-12 | 327.96 |
| 2003-02-13 | 329.19 |
| 2003-02-14 | 332.69 |
| 2003-02-17 | . |
| 2003-02-18 | 333.91 |
| 2003-02-19 | 330.49 |
| 2003-02-20 | 324.45 |
| 2003-02-21 | 326.72 |
| 2003-02-24 | 321.71 |
| 2003-02-25 | 324.99 |
| 2003-02-26 | 320.93 |
| 2003-02-27 | 322.65 |
| 2003-02-28 | 321.69 |
| 2003-03-03 | 320.31 |
| 2003-03-04 | 314.34 |
| 2003-03-05 | 312.39 |
| 2003-03-06 | 308.49 |
| 2003-03-07 | 309.96 |
| 2003-03-10 | 304.68 |
| 2003-03-11 | 307.12 |
| 2003-03-12 | 308.93 |
| 2003-03-13 | 311.08 |
| 2003-03-14 | 312.88 |
| 2003-03-17 | 321.65 |
| 2003-03-18 | 320.40 |
| 2003-03-19 | 325.56 |
| 2003-03-20 | 323.66 |
| 2003-03-21 | 331.91 |
| 2003-03-24 | 324.49 |
| 2003-03-25 | 327.44 |
| 2003-03-26 | 324.29 |
| 2003-03-27 | 324.90 |
| 2003-03-28 | 317.23 |
| 2003-03-31 | 316.86 |
| 2003-04-01 | 317.85 |
| 2003-04-02 | 323.98 |
| 2003-04-03 | 322.77 |
| 2003-04-04 | 322.98 |
| 2003-04-07 | 324.43 |
| 2003-04-08 | 325.82 |
| 2003-04-09 | 324.23 |
| 2003-04-10 | 323.64 |
| 2003-04-11 | 323.96 |
| 2003-04-14 | 328.27 |
| 2003-04-15 | 327.62 |
| 2003-04-16 | 322.87 |
| 2003-04-17 | 327.70 |
| 2003-04-18 | . |
| 2003-04-21 | 325.32 |
| 2003-04-22 | 330.36 |
| 2003-04-23 | 329.88 |
| 2003-04-24 | 324.69 |
| 2003-04-25 | 320.70 |
| 2003-04-28 | 324.02 |
| 2003-04-29 | 326.97 |
| 2003-04-30 | 324.74 |
| 2003-05-01 | 324.41 |
| 2003-05-02 | 325.79 |
| 2003-05-05 | 325.45 |
| 2003-05-06 | 327.43 |
| 2003-05-07 | 327.99 |
| 2003-05-08 | 326.54 |
| 2003-05-09 | 331.30 |
| 2003-05-12 | 333.19 |
| 2003-05-13 | 332.40 |
| 2003-05-14 | 332.07 |
| 2003-05-15 | 331.99 |
| 2003-05-16 | 330.18 |
| 2003-05-19 | 330.77 |
| 2003-05-20 | 331.42 |
| 2003-05-21 | 333.42 |
| 2003-05-22 | 337.50 |
| 2003-05-23 | 339.58 |
| 2003-05-26 | . |
| 2003-05-27 | 342.24 |
| 2003-05-28 | 342.98 |
| 2003-05-29 | 342.90 |
| 2003-05-30 | 348.97 |
| 2003-06-02 | 350.07 |
| 2003-06-03 | 351.73 |
| 2003-06-04 | 354.83 |
| 2003-06-05 | 355.79 |
| 2003-06-06 | 356.28 |
| 2003-06-09 | 353.98 |
| 2003-06-10 | 352.93 |
| 2003-06-11 | 357.42 |
| 2003-06-12 | 359.21 |
| 2003-06-13 | 359.29 |
| 2003-06-16 | 364.30 |
| 2003-06-17 | 363.06 |
| 2003-06-18 | 362.69 |
| 2003-06-19 | 357.25 |
| 2003-06-20 | 357.16 |
| 2003-06-23 | 354.11 |
| 2003-06-24 | 356.40 |
| 2003-06-25 | 353.02 |
| 2003-06-26 | 353.00 |
| 2003-06-27 | 351.18 |
| 2003-06-30 | 352.05 |
| 2003-07-01 | 354.69 |
| 2003-07-02 | 356.54 |
| 2003-07-03 | 353.83 |
| 2003-07-04 | . |
| 2003-07-07 | 357.27 |
| 2003-07-08 | 356.79 |
| 2003-07-09 | 353.67 |
| 2003-07-10 | 352.68 |
| 2003-07-11 | 355.03 |
| 2003-07-14 | 352.39 |
| 2003-07-15 | 353.51 |
| 2003-07-16 | 353.51 |
| 2003-07-17 | 349.26 |
| 2003-07-18 | 351.20 |
| 2003-07-21 | 345.25 |
| 2003-07-22 | 348.98 |
| 2003-07-23 | 349.30 |
| 2003-07-24 | 347.99 |
| 2003-07-25 | 351.34 |
| 2003-07-28 | 350.95 |
| 2003-07-29 | 348.14 |
| 2003-07-30 | 349.85 |
| 2003-07-31 | 345.08 |
| 2003-08-01 | 342.79 |
| 2003-08-04 | 343.40 |
| 2003-08-05 | 340.44 |
| 2003-08-06 | 341.23 |
| 2003-08-07 | 341.52 |
| 2003-08-08 | 344.22 |
| 2003-08-11 | 344.40 |
| 2003-08-12 | 345.27 |
| 2003-08-13 | 343.88 |
| 2003-08-14 | 346.76 |
| 2003-08-15 | 347.14 |
| 2003-08-18 | 346.20 |
| 2003-08-19 | 345.52 |
| 2003-08-20 | 344.23 |
| 2003-08-21 | 343.43 |
| 2003-08-22 | 340.63 |
| 2003-08-25 | 342.47 |
| 2003-08-26 | 341.66 |
| 2003-08-27 | 341.17 |
| 2003-08-28 | 343.21 |
| 2003-08-29 | 345.27 |
| 2003-09-01 | . |
| 2003-09-02 | 349.15 |
| 2003-09-03 | 348.56 |
| 2003-09-04 | 347.90 |
| 2003-09-05 | 346.66 |
| 2003-09-08 | 348.76 |
| 2003-09-09 | 348.02 |
| 2003-09-10 | 349.67 |
| 2003-09-11 | 353.59 |
| 2003-09-12 | 354.72 |
| 2003-09-15 | 353.18 |
| 2003-09-16 | 353.40 |
| 2003-09-17 | 352.84 |
| 2003-09-18 | 354.21 |
| 2003-09-19 | 352.34 |
| 2003-09-22 | 350.45 |
| 2003-09-23 | 352.41 |
| 2003-09-24 | 351.44 |
| 2003-09-25 | 351.00 |
| 2003-09-26 | 348.78 |
| 2003-09-29 | 349.88 |
| 2003-09-30 | 349.44 |
| 2003-10-01 | 354.69 |
| 2003-10-02 | 356.52 |
| 2003-10-03 | 356.10 |
| 2003-10-06 | 356.99 |
| 2003-10-07 | 357.87 |
| 2003-10-08 | 356.19 |
| 2003-10-09 | 354.81 |
| 2003-10-10 | 353.68 |
| 2003-10-13 | 356.51 |
| 2003-10-14 | 357.77 |
| 2003-10-15 | 357.60 |
| 2003-10-16 | 357.92 |
| 2003-10-17 | 355.91 |
| 2003-10-20 | 356.29 |
| 2003-10-21 | 357.27 |
| 2003-10-22 | 354.46 |
| 2003-10-23 | 356.02 |
| 2003-10-24 | 354.99 |
| 2003-10-27 | 354.34 |
| 2003-10-28 | 358.19 |
| 2003-10-29 | 357.64 |
| 2003-10-30 | 357.83 |
| 2003-10-31 | 359.93 |
| 2003-11-03 | 363.53 |
| 2003-11-04 | 361.17 |
| 2003-11-05 | 359.94 |
| 2003-11-06 | 362.01 |
| 2003-11-07 | 362.71 |
| 2003-11-10 | 361.91 |
| 2003-11-11 | 362.62 |
| 2003-11-12 | 367.02 |
| 2003-11-13 | 367.71 |
| 2003-11-14 | 367.59 |
| 2003-11-17 | 369.25 |
| 2003-11-18 | 366.87 |
| 2003-11-19 | 367.63 |
| 2003-11-20 | 364.63 |
| 2003-11-21 | 365.15 |
| 2003-11-24 | 368.74 |
| 2003-11-25 | 370.47 |
| 2003-11-26 | 371.28 |
| 2003-11-27 | . |
| 2003-11-28 | 371.06 |
| 2003-12-01 | 372.25 |
| 2003-12-02 | 373.56 |
| 2003-12-03 | 375.27 |
| 2003-12-04 | 375.03 |
| 2003-12-05 | 375.73 |
| 2003-12-08 | 377.19 |
| 2003-12-09 | 375.94 |
| 2003-12-10 | 372.84 |
| 2003-12-11 | 375.78 |
| 2003-12-12 | 376.32 |
| 2003-12-15 | 378.77 |
| 2003-12-16 | 379.59 |
| 2003-12-17 | 376.84 |
| 2003-12-18 | 378.44 |
| 2003-12-19 | 376.32 |
| 2003-12-22 | 378.79 |
| 2003-12-23 | 379.85 |
| 2003-12-24 | 379.28 |
| 2003-12-25 | . |
| 2003-12-26 | 378.99 |
| 2003-12-29 | 382.30 |
| 2003-12-30 | 383.96 |
| 2003-12-31 | 383.80 |
| 2004-01-01 | . |
| 2004-01-02 | 381.44 |
| 2004-01-05 | 385.17 |
| 2004-01-06 | 385.61 |
| 2004-01-07 | 383.42 |
| 2004-01-08 | 383.62 |
| 2004-01-09 | 381.27 |
| 2004-01-12 | 381.22 |
| 2004-01-13 | 377.96 |
| 2004-01-14 | 380.94 |
| 2004-01-15 | 378.96 |
| 2004-01-16 | 379.74 |
| 2004-01-19 | . |
| 2004-01-20 | 381.69 |
| 2004-01-21 | 383.80 |
| 2004-01-22 | 381.57 |
| 2004-01-23 | 382.23 |
| 2004-01-26 | 386.53 |
| 2004-01-27 | 386.15 |
| 2004-01-28 | 385.02 |
| 2004-01-29 | 386.67 |
| 2004-01-30 | 385.17 |
| 2004-02-02 | 386.57 |
| 2004-02-03 | 389.05 |
| 2004-02-04 | 389.77 |
| 2004-02-05 | 392.14 |
| 2004-02-06 | 393.40 |
| 2004-02-09 | 392.12 |
| 2004-02-10 | 393.70 |
| 2004-02-11 | 396.43 |
| 2004-02-12 | 395.55 |
| 2004-02-13 | 395.05 |
| 2004-02-16 | . |
| 2004-02-17 | 398.60 |
| 2004-02-18 | 397.10 |
| 2004-02-19 | 396.99 |
| 2004-02-20 | 398.23 |
| 2004-02-23 | 398.26 |
| 2004-02-24 | 398.70 |
| 2004-02-25 | 399.43 |
| 2004-02-26 | 401.95 |
| 2004-02-27 | 404.76 |
| 2004-03-01 | 410.50 |
| 2004-03-02 | 409.12 |
| 2004-03-03 | 409.37 |
| 2004-03-04 | 408.58 |
| 2004-03-05 | 411.31 |
| 2004-03-08 | 409.32 |
| 2004-03-09 | 411.58 |
| 2004-03-10 | 412.44 |
| 2004-03-11 | 406.13 |
| 2004-03-12 | 408.49 |
| 2004-03-15 | 403.01 |
| 2004-03-16 | 401.82 |
| 2004-03-17 | 406.20 |
| 2004-03-18 | 405.19 |
| 2004-03-19 | 402.68 |
| 2004-03-22 | 399.26 |
| 2004-03-23 | 399.62 |
| 2004-03-24 | 397.49 |
| 2004-03-25 | 402.03 |
| 2004-03-26 | 399.64 |
| 2004-03-29 | 404.70 |
| 2004-03-30 | 404.51 |
| 2004-03-31 | 406.21 |
| 2004-04-01 | 407.39 |
| 2004-04-02 | 407.77 |
| 2004-04-05 | 409.67 |
| 2004-04-06 | 410.81 |
| 2004-04-07 | 411.02 |
| 2004-04-08 | 409.42 |
| 2004-04-09 | . |
| 2004-04-12 | 408.76 |
| 2004-04-13 | 405.31 |
| 2004-04-14 | 407.72 |
| 2004-04-15 | 408.98 |
| 2004-04-16 | 412.22 |
| 2004-04-19 | 413.53 |
| 2004-04-20 | 411.82 |
| 2004-04-21 | 415.57 |
| 2004-04-22 | 423.67 |
| 2004-04-23 | 425.59 |
| 2004-04-26 | 425.64 |
| 2004-04-27 | 424.57 |
| 2004-04-28 | 421.81 |
| 2004-04-29 | 423.13 |
| 2004-04-30 | 423.18 |
| 2004-05-03 | 427.30 |
| 2004-05-04 | 426.38 |
| 2004-05-05 | 425.19 |
| 2004-05-06 | 424.76 |
| 2004-05-07 | 420.54 |
| 2004-05-10 | 415.36 |
| 2004-05-11 | 417.15 |
| 2004-05-12 | 415.12 |
| 2004-05-13 | 412.21 |
| 2004-05-14 | 414.97 |
| 2004-05-17 | 412.20 |
| 2004-05-18 | 412.79 |
| 2004-05-19 | 410.18 |
| 2004-05-20 | 409.77 |
| 2004-05-21 | 408.93 |
| 2004-05-24 | 408.39 |
| 2004-05-25 | 411.60 |
| 2004-05-26 | 413.61 |
| 2004-05-27 | 415.27 |
| 2004-05-28 | 414.74 |
| 2004-05-31 | . |
| 2004-06-01 | 413.76 |
| 2004-06-02 | 416.17 |
| 2004-06-03 | 415.75 |
| 2004-06-04 | 417.62 |
| 2004-06-07 | 420.37 |
| 2004-06-08 | 421.10 |
| 2004-06-09 | 419.91 |
| 2004-06-10 | 418.96 |
| 2004-06-11 | . |
| 2004-06-14 | 415.77 |
| 2004-06-15 | 416.82 |
| 2004-06-16 | 415.79 |
| 2004-06-17 | 412.34 |
| 2004-06-18 | 411.88 |
| 2004-06-21 | 413.36 |
| 2004-06-22 | 416.12 |
| 2004-06-23 | 416.18 |
| 2004-06-24 | 414.23 |
| 2004-06-25 | 412.78 |
| 2004-06-28 | 415.23 |
| 2004-06-29 | 416.22 |
| 2004-06-30 | 420.41 |
| 2004-07-01 | 418.43 |
| 2004-07-02 | 416.73 |
| 2004-07-05 | . |
| 2004-07-06 | 417.56 |
| 2004-07-07 | 416.88 |
| 2004-07-08 | 417.39 |
| 2004-07-09 | 418.67 |
| 2004-07-12 | 419.32 |
| 2004-07-13 | 416.54 |
| 2004-07-14 | 415.54 |
| 2004-07-15 | 413.91 |
| 2004-07-16 | 412.63 |
| 2004-07-19 | 413.29 |
| 2004-07-20 | 416.97 |
| 2004-07-21 | 413.35 |
| 2004-07-22 | 410.16 |
| 2004-07-23 | 405.05 |
| 2004-07-26 | 403.44 |
| 2004-07-27 | 404.51 |
| 2004-07-28 | 404.48 |
| 2004-07-29 | 405.57 |
| 2004-07-30 | 405.59 |
| 2004-08-02 | 407.92 |
| 2004-08-03 | 404.57 |
| 2004-08-04 | 403.49 |
| 2004-08-05 | 400.64 |
| 2004-08-06 | 397.73 |
| 2004-08-09 | 397.63 |
| 2004-08-10 | 400.22 |
| 2004-08-11 | 402.06 |
| 2004-08-12 | 399.78 |
| 2004-08-13 | 400.08 |
| 2004-08-16 | 403.33 |
| 2004-08-17 | 404.94 |
| 2004-08-18 | 407.77 |
| 2004-08-19 | 407.11 |
| 2004-08-20 | 409.67 |
| 2004-08-23 | 409.61 |
| 2004-08-24 | 411.24 |
| 2004-08-25 | 411.98 |
| 2004-08-26 | 412.63 |
| 2004-08-27 | 413.65 |
| 2004-08-30 | 409.54 |
| 2004-08-31 | 411.32 |
| 2004-09-01 | 412.35 |
| 2004-09-02 | 416.53 |
| 2004-09-03 | 417.95 |
| 2004-09-06 | . |
| 2004-09-07 | 419.15 |
| 2004-09-08 | 412.43 |
| 2004-09-09 | 413.98 |
| 2004-09-10 | 412.90 |
| 2004-09-13 | 412.92 |
| 2004-09-14 | 414.33 |
| 2004-09-15 | 413.78 |
| 2004-09-16 | 413.55 |
| 2004-09-17 | 416.87 |
| 2004-09-20 | 412.23 |
| 2004-09-21 | 408.73 |
| 2004-09-22 | 404.64 |
| 2004-09-23 | 403.07 |
| 2004-09-24 | 403.94 |
| 2004-09-27 | 401.49 |
| 2004-09-28 | 404.42 |
| 2004-09-29 | 405.91 |
| 2004-09-30 | 407.88 |
| 2004-10-01 | 410.21 |
| 2004-10-04 | 411.15 |
| 2004-10-05 | 409.52 |
| 2004-10-06 | 410.62 |
| 2004-10-07 | 406.92 |
| 2004-10-08 | 405.31 |
| 2004-10-11 | 405.42 |
| 2004-10-12 | 404.27 |
| 2004-10-13 | 403.77 |
| 2004-10-14 | 404.06 |
| 2004-10-15 | 405.70 |
| 2004-10-18 | 407.44 |
| 2004-10-19 | 406.55 |
| 2004-10-20 | 407.27 |
| 2004-10-21 | 408.31 |
| 2004-10-22 | 405.19 |
| 2004-10-25 | 405.02 |
| 2004-10-26 | 409.63 |
| 2004-10-27 | 413.24 |
| 2004-10-28 | 416.88 |
| 2004-10-29 | 421.36 |
| 2004-11-01 | 421.00 |
| 2004-11-02 | 421.20 |
| 2004-11-03 | 425.66 |
| 2004-11-04 | 432.40 |
| 2004-11-05 | 434.55 |
| 2004-11-08 | 433.62 |
| 2004-11-09 | 433.35 |
| 2004-11-10 | 436.84 |
| 2004-11-11 | 439.19 |
| 2004-11-12 | 442.61 |
| 2004-11-15 | 441.83 |
| 2004-11-16 | 440.17 |
| 2004-11-17 | 441.29 |
| 2004-11-18 | 441.19 |
| 2004-11-19 | 435.88 |
| 2004-11-22 | 439.84 |
| 2004-11-23 | 439.97 |
| 2004-11-24 | 441.26 |
| 2004-11-25 | . |
| 2004-11-26 | 441.99 |
| 2004-11-29 | 440.72 |
| 2004-11-30 | 439.39 |
| 2004-12-01 | 446.15 |
| 2004-12-02 | 447.61 |
| 2004-12-03 | 447.43 |
| 2004-12-06 | 444.75 |
| 2004-12-07 | 440.12 |
| 2004-12-08 | 441.84 |
| 2004-12-09 | 444.23 |
| 2004-12-10 | 446.68 |
| 2004-12-13 | 449.49 |
| 2004-12-14 | 454.51 |
| 2004-12-15 | 455.02 |
| 2004-12-16 | 455.85 |
| 2004-12-17 | 453.99 |
| 2004-12-20 | 453.27 |
| 2004-12-21 | 455.00 |
| 2004-12-22 | 454.92 |
| 2004-12-23 | 456.89 |
| 2004-12-24 | . |
| 2004-12-27 | 456.04 |
| 2004-12-28 | 461.04 |
| 2004-12-29 | 459.15 |
| 2004-12-30 | 460.77 |
| 2004-12-31 | 461.48 |
| 2005-01-03 | 456.01 |
| 2005-01-04 | 454.91 |
| 2005-01-05 | 451.56 |
| 2005-01-06 | 453.46 |
| 2005-01-07 | 454.90 |
| 2005-01-10 | 455.99 |
| 2005-01-11 | 453.83 |
| 2005-01-12 | 454.01 |
| 2005-01-13 | 453.12 |
| 2005-01-14 | 454.92 |
| 2005-01-17 | . |
| 2005-01-18 | 464.29 |
| 2005-01-19 | 463.78 |
| 2005-01-20 | 464.86 |
| 2005-01-21 | 463.48 |
| 2005-01-24 | 462.50 |
| 2005-01-25 | 456.90 |
| 2005-01-26 | 455.65 |
| 2005-01-27 | 461.51 |
#2005-01-28| 462.24
#2005-01-31| 466.13
#2005-02-01| 466.33
#2005-02-02| 467.43
#2005-02-03| 465.46
#2005-02-04| 466.18
#2005-02-07| 464.24
#2005-02-08| 462.74
#2005-02-09| 459.26
#2005-02-10| 462.19
#2005-02-11| 463.11
#2005-02-14| 464.77
#2005-02-15| 464.81
#2005-02-16| 465.56
#2005-02-17| 463.36
#2005-02-18| 460.26
#2005-02-21| .
#2005-02-22| 454.09
#2005-02-23| 450.84
#2005-02-24| 454.72
#2005-02-25| 459.39
#2005-02-28| 458.62
#2005-03-01| 462.94
#2005-03-02| 462.54
#2005-03-03| 463.79
#2005-03-04| 466.23
#2005-03-07| 463.49
#2005-03-08| 460.19
#2005-03-09| 456.32
#2005-03-10| 459.33
#2005-03-11| 456.95
#2005-03-14| 458.47
#2005-03-15| 455.59
#2005-03-16| 451.88
#2005-03-17| 451.38
#2005-03-18| 449.33
#2005-03-21| 447.59
#2005-03-22| 443.17
#2005-03-23| 445.70
#2005-03-24| 443.26
#2005-03-25| .
#2005-03-28| 445.77
#2005-03-29| 444.75
#2005-03-30| 448.68
#2005-03-31| 451.13
#2005-04-01| 447.85
#2005-04-04| 448.61
#2005-04-05| 448.66
#2005-04-06| 443.99
#2005-04-07| 445.91
#2005-04-08| 445.03
#2005-04-11| 444.39
#2005-04-12| 446.99
#2005-04-13| 443.23
#2005-04-14| 443.50
#2005-04-15| 437.67
#2005-04-18| 435.54
#2005-04-19| 437.38
#2005-04-20| 431.83
#2005-04-21| 436.96
#2005-04-22| 436.26
#2005-04-25| 442.62
#2005-04-26| 440.03
#2005-04-27| 444.56
#2005-04-28| 442.24
#2005-04-29| 441.61
#2005-05-02| 441.92
#2005-05-03| 445.85
#2005-05-04| 448.99
#2005-05-05| 446.51
#2005-05-06| 447.21
#2005-05-09| 448.15
#2005-05-10| 446.09
#2005-05-11| 448.51
#2005-05-12| 447.45
#2005-05-13| 444.14
#2005-05-16| 448.65
#2005-05-17| 448.81
#2005-05-18| 451.97
#2005-05-19| 451.61
#2005-05-20| 452.38
#2005-05-23| 453.26
#2005-05-24| 453.43
#2005-05-25| 450.64
#2005-05-26| 452.10
#2005-05-27| 451.40
#2005-05-30| .
#2005-05-31| 447.40
#2005-06-01| 450.53
#2005-06-02| 450.61
#2005-06-03| 449.27
#2005-06-06| 449.53
#2005-06-07| 448.70
#2005-06-08| 446.27
#2005-06-09| 446.03
#2005-06-10| 444.54
#2005-06-13| 445.23
#2005-06-14| 446.84
#2005-06-15| 447.62
#2005-06-16| 447.59
#2005-06-17| 449.31
#2005-06-20| 449.15
#2005-06-21| 449.01
#2005-06-22| 449.14
#2005-06-23| 444.49
#2005-06-24| 442.13
#2005-06-27| 441.41
#2005-06-28| 445.43
#2005-06-29| 439.65
#2005-06-30| 440.51
#2005-07-01| 441.30
#2005-07-04| .
#2005-07-05| 441.11
#2005-07-06| 436.87
#2005-07-07| 435.40
#2005-07-08| 439.39
#2005-07-11| 439.97
#2005-07-12| 441.61
#2005-07-13| 441.91
#2005-07-14| 444.23
#2005-07-15| 446.43
#2005-07-18| 444.71
#2005-07-19| 446.23
#2005-07-20| 444.65
#2005-07-21| 442.82
#2005-07-22| 445.12
#2005-07-25| 443.94
#2005-07-26| 445.12
#2005-07-27| 446.08
#2005-07-28| 449.04
#2005-07-29| 448.16
#2005-08-01| 444.04
#2005-08-02| 445.19
#2005-08-03| 446.35
#2005-08-04| 444.18
#2005-08-05| 440.32
#2005-08-08| 440.41
#2005-08-09| 441.63
#2005-08-10| 442.04
#2005-08-11| 443.47
#2005-08-12| 441.85
#2005-08-15| 443.37
#2005-08-16| 439.71
#2005-08-17| 440.43
#2005-08-18| 441.33
#2005-08-19| 442.41
#2005-08-22| 444.72
#2005-08-23| 443.19
#2005-08-24| 440.52
#2005-08-25| 440.41
#2005-08-26| 439.03
#2005-08-29| 441.12
#2005-08-30| 438.91
#2005-08-31| 441.37
#2005-09-01| 442.42
#2005-09-02| 443.46
#2005-09-05| .
#2005-09-06| 445.11
#2005-09-07| 442.70
#2005-09-08| 440.90
#2005-09-09| 442.80
#2005-09-12| 443.51
#2005-09-13| 439.38
#2005-09-14| 435.58
#2005-09-15| 437.57
#2005-09-16| 438.49
#2005-09-19| 435.14
#2005-09-20| 431.79
#2005-09-21| 427.45
#2005-09-22| 428.27
#2005-09-23| 430.98
#2005-09-26| 431.31
#2005-09-27| 436.52
#2005-09-28| 440.09
#2005-09-29| 443.00
#2005-09-30| 447.19
#2005-10-03| 448.29
#2005-10-04| 448.09
#2005-10-05| 444.03
#2005-10-06| 442.73
#2005-10-07| 443.62
#2005-10-10| 441.07
#2005-10-11| 440.35
#2005-10-12| 440.11
#2005-10-13| 439.00
#2005-10-14| 443.14
#2005-10-17| 444.49
#2005-10-18| 443.81
#2005-10-19| 443.25
#2005-10-20| 438.33
#2005-10-21| 437.76
#2005-10-24| 439.80
#2005-10-25| 437.39
#2005-10-26| 435.61
#2005-10-27| 429.38
#2005-10-28| 436.86
#2005-10-31| 435.01
#2005-11-01| 434.95
#2005-11-02| 434.52
#2005-11-03| 433.76
#2005-11-04| 432.67
#2005-11-07| 432.62
#2005-11-08| 431.63
#2005-11-09| 433.63
#2005-11-10| 437.93
#2005-11-11| 437.87
#2005-11-14| 434.82
#2005-11-15| 432.49
#2005-11-16| 430.90
#2005-11-17| 432.60
#2005-11-18| 434.26
#2005-11-21| 435.41
#2005-11-22| 436.68
#2005-11-23| 438.17
#2005-11-24| .
#2005-11-25| 438.26
#2005-11-28| 436.58
#2005-11-29| 437.03
#2005-11-30| 430.85
#2005-12-01| 436.90
#2005-12-02| 436.08
#2005-12-05| 433.48
#2005-12-06| 432.24
#2005-12-07| 430.24
#2005-12-08| 430.77
#2005-12-09| 431.62
#2005-12-12| 433.79
#2005-12-13| 436.53
#2005-12-14| 436.86
#2005-12-15| 436.51
#2005-12-16| 438.69
#2005-12-19| 435.92
#2005-12-20| 434.33
#2005-12-21| 436.92
#2005-12-22| 438.59
#2005-12-23| 437.85
#2005-12-26| .
#2005-12-27| 435.84
#2005-12-28| 437.38
#2005-12-29| 437.28
#2005-12-30| 433.68
#2006-01-02| .
#2006-01-03| 435.21
#2006-01-04| 439.10
#2006-01-05| 437.53
#2006-01-06| 438.79
#2006-01-09| 439.54
#2006-01-10| 438.68
#2006-01-11| 438.39
#2006-01-12| 440.67
#2006-01-13| 439.96
#2006-01-16| .
#2006-01-17| 439.34
#2006-01-18| 442.98
#2006-01-19| 443.40
#2006-01-20| 438.09
#2006-01-23| 437.54
#2006-01-24| 438.43
#2006-01-25| 437.06
#2006-01-26| 437.11
#2006-01-27| 438.86
#2006-01-30| 437.39
#2006-01-31| 440.81
#2006-02-01| 440.56
#2006-02-02| 439.63
#2006-02-03| 437.35
#2006-02-06| 435.55
#2006-02-07| 434.53
#2006-02-08| 434.67
#2006-02-09| 437.01
#2006-02-10| 436.71
#2006-02-13| 435.68
#2006-02-14| 438.73
#2006-02-15| 441.15
#2006-02-16| 444.22
#2006-02-17| 443.89
#2006-02-20| .
#2006-02-21| 444.50
#2006-02-22| 447.00
#2006-02-23| 447.65
#2006-02-24| 449.19
#2006-02-27| 451.16
#2006-02-28| 447.48
#2006-03-01| 445.96
#2006-03-02| 446.23
#2006-03-03| 447.02
#2006-03-06| 445.80
#2006-03-07| 445.21
#2006-03-08| 446.32
#2006-03-09| 449.32
#2006-03-10| 451.75
#2006-03-13| 452.23
#2006-03-14| 456.92
#2006-03-15| 454.86
#2006-03-16| 455.13
#2006-03-17| 459.28
#2006-03-20| 458.44
#2006-03-21| 458.42
#2006-03-22| 461.97
#2006-03-23| 459.62
#2006-03-24| 461.34
#2006-03-27| 459.75
#2006-03-28| 456.30
#2006-03-29| 460.23
#2006-03-30| 459.12
#2006-03-31| 458.46
#2006-04-03| 462.94
#2006-04-04| 462.97
#2006-04-05| 465.02
#2006-04-06| 462.48
#2006-04-07| 458.27
#2006-04-10| 458.04
#2006-04-11| 455.27
#2006-04-12| 456.27
#2006-04-13| 453.12
#2006-04-14| .
#2006-04-17| 451.32
#2006-04-18| 454.19
#2006-04-19| 459.43
#2006-04-20| 460.12
#2006-04-21| 465.68
#2006-04-24| 466.92
#2006-04-25| 464.70
#2006-04-26| 467.30
#2006-04-27| 466.30
#2006-04-28| 467.25
#2006-05-01| 471.02
#2006-05-02| 481.47
#2006-05-03| 480.47
#2006-05-04| 474.68
#2006-05-05| 480.65
#2006-05-08| 486.61
#2006-05-09| 489.74
#2006-05-10| 489.27
#2006-05-11| 485.77
#2006-05-12| 481.09
#2006-05-15| 482.44
#2006-05-16| 484.21
#2006-05-17| 477.26
#2006-05-18| 472.35
#2006-05-19| 474.47
#2006-05-22| 476.10
#2006-05-23| 476.50
#2006-05-24| 479.96
#2006-05-25| 485.77
#2006-05-26| 488.40
#2006-05-29| .
#2006-05-30| 480.73
#2006-05-31| 484.34
#2006-06-01| 489.03
#2006-06-02| 487.62
#2006-06-05| 483.21
#2006-06-06| 483.14
#2006-06-07| 481.51
#2006-06-08| 473.38
#2006-06-09| 476.86
#2006-06-12| 472.89
#2006-06-13| 465.11
#2006-06-14| 467.52
#2006-06-15| 471.50
#2006-06-16| 470.55
#2006-06-19| 466.93
#2006-06-20| 471.52
#2006-06-21| 471.31
#2006-06-22| 471.75
#2006-06-23| 471.02
#2006-06-26| 472.16
#2006-06-27| 468.83
#2006-06-28| 471.18
#2006-06-29| 476.69
#2006-06-30| 478.19
#2006-07-03| 483.28
#2006-07-04| .
#2006-07-05| 481.36
#2006-07-06| 481.73
#2006-07-07| 481.22
#2006-07-10| 485.76
#2006-07-11| 489.63
#2006-07-12| 486.71
#2006-07-13| 480.49
#2006-07-14| 478.39
#2006-07-17| 478.58
#2006-07-18| 479.37
#2006-07-19| 482.52
#2006-07-20| 477.98
#2006-07-21| 473.53
#2006-07-24| 476.33
#2006-07-25| 485.58
#2006-07-26| 483.16
#2006-07-27| 482.18
#2006-07-28| 489.88
#2006-07-31| 488.33
#2006-08-01| 487.11
#2006-08-02| 485.30
#2006-08-03| 483.22
#2006-08-04| 482.05
#2006-08-07| 481.14
#2006-08-08| 483.34
#2006-08-09| 482.97
#2006-08-10| 484.13
#2006-08-11| 484.08
#2006-08-14| 486.02
#2006-08-15| 488.14
#2006-08-16| 488.32
#2006-08-17| 485.22
#2006-08-18| 488.77
#2006-08-21| 490.08
#2006-08-22| 490.03
#2006-08-23| 488.49
#2006-08-24| 489.69
#2006-08-25| 491.44
#2006-08-28| 492.83
#2006-08-29| 494.69
#2006-08-30| 495.52
#2006-08-31| 496.32
#2006-09-01| 499.45
#2006-09-04| .
#2006-09-05| 496.58
#2006-09-06| 495.06
#2006-09-07| 491.13
#2006-09-08| 491.14
#2006-09-11| 488.06
#2006-09-12| 487.27
#2006-09-13| 487.53
#2006-09-14| 489.21
#2006-09-15| 490.15
#2006-09-18| 488.54
#2006-09-19| 489.87
#2006-09-20| 492.02
#2006-09-21| 494.82
#2006-09-22| 493.58
#2006-09-25| 495.68
#2006-09-26| 500.94
#2006-09-27| 501.01
#2006-09-28| 500.41
#2006-09-29| 500.77
#2006-10-02| 498.77
#2006-10-03| 495.01
#2006-10-04| 499.12
#2006-10-05| 501.95
#2006-10-06| 499.92
#2006-10-09| 503.55
#2006-10-10| 500.21
#2006-10-11| 498.64
#2006-10-12| 499.20
#2006-10-13| 497.89
#2006-10-16| 501.37
#2006-10-17| 501.52
#2006-10-18| 503.11
#2006-10-19| 502.68
#2006-10-20| 502.46
#2006-10-23| 506.82
#2006-10-24| 507.19
#2006-10-25| 509.28
#2006-10-26| 512.90
#2006-10-27| 511.38
#2006-10-30| 510.26
#2006-10-31| 512.09
#2006-11-01| 506.82
#2006-11-02| 504.48
#2006-11-03| 499.44
#2006-11-06| 500.84
#2006-11-07| 499.91
#2006-11-08| 506.04
#2006-11-09| 505.79
#2006-11-10| 504.88
#2006-11-13| 505.79
#2006-11-14| 509.91
#2006-11-15| 510.37
#2006-11-16| 511.27
#2006-11-17| 509.78
#2006-11-20| 507.11
#2006-11-21| 508.87
#2006-11-22| 511.96
#2006-11-23| .
#2006-11-24| 510.40
#2006-11-27| 504.20
#2006-11-28| 505.44
#2006-11-29| 512.57
#2006-11-30| 515.21
#2006-12-01| 513.89
#2006-12-04| 518.55
#2006-12-05| 520.41
#2006-12-06| 518.85
#2006-12-07| 514.98
#2006-12-08| 518.18
#2006-12-11| 517.50
#2006-12-12| 520.57
#2006-12-13| 518.56
#2006-12-14| 519.57
#2006-12-15| 519.56
#2006-12-18| 517.10
#2006-12-19| 518.78
#2006-12-20| 517.99
#2006-12-21| 517.75
#2006-12-22| 516.46
#2006-12-25| .
#2006-12-26| 518.28
#2006-12-27| 518.75
#2006-12-28| 518.90
#2006-12-29| 516.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 516.14
#2007-01-04| 515.42
#2007-01-05| 510.77
#2007-01-08| 513.27
#2007-01-09| 513.22
#2007-01-10| 513.45
#2007-01-11| 516.85
#2007-01-12| 513.54
#2007-01-15| .
#2007-01-16| 514.82
#2007-01-17| 513.08
#2007-01-18| 512.80
#2007-01-19| 515.86
#2007-01-22| 518.66
#2007-01-23| 519.68
#2007-01-24| 518.04
#2007-01-25| 516.42
#2007-01-26| 514.96
#2007-01-29| 517.84
#2007-01-30| 517.59
#2007-01-31| 518.66
#2007-02-01| 526.89
#2007-02-02| 526.18
#2007-02-05| 524.19
#2007-02-06| 524.03
#2007-02-07| 522.20
#2007-02-08| 520.62
#2007-02-09| 520.47
#2007-02-12| 521.44
#2007-02-13| 526.33
#2007-02-14| 527.48
#2007-02-15| 531.40
#2007-02-16| 535.17
#2007-02-19| .
#2007-02-20| 537.02
#2007-02-21| 534.09
#2007-02-22| 532.58
#2007-02-23| 530.90
#2007-02-26| 531.64
#2007-02-27| 516.35
#2007-02-28| 518.85
#2007-03-01| 519.45
#2007-03-02| 512.26
#2007-03-05| 509.71
#2007-03-06| 513.37
#2007-03-07| 510.97
#2007-03-08| 516.17
#2007-03-09| 517.42
#2007-03-12| 520.37
#2007-03-13| 509.48
#2007-03-14| 511.75
#2007-03-15| 516.83
#2007-03-16| 514.53
#2007-03-19| 518.27
#2007-03-20| 524.18
#2007-03-21| 529.93
#2007-03-22| 531.77
#2007-03-23| 531.91
#2007-03-26| 532.25
#2007-03-27| 528.20
#2007-03-28| 531.44
#2007-03-29| 531.71
#2007-03-30| 534.16
#2007-04-02| 534.26
#2007-04-03| 536.76
#2007-04-04| 535.67
#2007-04-05| 536.24
#2007-04-06| .
#2007-04-09| 536.63
#2007-04-10| 537.68
#2007-04-11| 536.39
#2007-04-12| 538.06
#2007-04-13| 540.76
#2007-04-16| 542.14
#2007-04-17| 543.56
#2007-04-18| 541.36
#2007-04-19| 542.49
#2007-04-20| 548.07
#2007-04-23| 549.32
#2007-04-24| 550.56
#2007-04-25| 553.02
#2007-04-26| 550.66
#2007-04-27| 548.74
#2007-04-30| 549.23
#2007-05-01| 547.35
#2007-05-02| 547.34
#2007-05-03| 544.09
#2007-05-04| 544.60
#2007-05-07| 546.75
#2007-05-08| 544.65
#2007-05-09| 545.93
#2007-05-10| 537.87
#2007-05-11| 540.00
#2007-05-14| 539.39
#2007-05-15| 542.05
#2007-05-16| 547.56
#2007-05-17| 546.71
#2007-05-18| 551.19
#2007-05-21| 550.84
#2007-05-22| 551.14
#2007-05-23| 548.74
#2007-05-24| 546.33
#2007-05-25| 548.52
#2007-05-28| .
#2007-05-29| 550.19
#2007-05-30| 552.91
#2007-05-31| 552.66
#2007-06-01| 555.66
#2007-06-04| 553.95
#2007-06-05| 549.04
#2007-06-06| 545.07
#2007-06-07| 537.98
#2007-06-08| 542.58
#2007-06-11| 544.97
#2007-06-12| 540.69
#2007-06-13| 546.49
#2007-06-14| 546.80
#2007-06-15| 548.04
#2007-06-18| 548.16
#2007-06-19| 544.50
#2007-06-20| 539.42
#2007-06-21| 546.37
#2007-06-22| 541.43
#2007-06-25| 539.07
#2007-06-26| 538.71
#2007-06-27| 542.97
#2007-06-28| 543.61
#2007-06-29| 546.20
#2007-07-02| 551.01
#2007-07-03| 547.68
#2007-07-04| .
#2007-07-05| 545.36
#2007-07-06| 546.12
#2007-07-09| 550.43
#2007-07-10| 543.27
#2007-07-11| 545.29
#2007-07-12| 552.48
#2007-07-13| 558.53
#2007-07-16| 553.96
#2007-07-17| 552.32
#2007-07-18| 552.20
#2007-07-19| 556.99
#2007-07-20| 550.43
#2007-07-23| 552.32
#2007-07-24| 543.57
#2007-07-25| 542.85
#2007-07-26| 531.47
#2007-07-27| 526.36
#2007-07-30| 528.84
#2007-07-31| 524.41
#2007-08-01| 526.63
#2007-08-02| 529.41
#2007-08-03| 521.12
#2007-08-06| 536.25
#2007-08-07| 534.82
#2007-08-08| 535.79
#2007-08-09| 520.40
#2007-08-10| 521.52
#2007-08-13| 522.86
#2007-08-14| 520.70
#2007-08-15| 516.67
#2007-08-16| 512.36
#2007-08-17| 518.15
#2007-08-20| 518.50
#2007-08-21| 520.38
#2007-08-22| 526.76
#2007-08-23| 526.99
#2007-08-24| 532.41
#2007-08-27| 530.28
#2007-08-28| 518.73
#2007-08-29| 525.09
#2007-08-30| 525.66
#2007-08-31| 529.21
#2007-09-03| .
#2007-09-04| 533.13
#2007-09-05| 528.35
#2007-09-06| 533.85
#2007-09-07| 528.22
#2007-09-10| 530.68
#2007-09-11| 536.03
#2007-09-12| 538.54
#2007-09-13| 539.37
#2007-09-14| 538.92
#2007-09-17| 536.06
#2007-09-18| 542.40
#2007-09-19| 545.63
#2007-09-20| 543.86
#2007-09-21| 546.55
#2007-09-24| 543.83
#2007-09-25| 542.29
#2007-09-26| 544.47
#2007-09-27| 548.11
#2007-09-28| 547.93
#2007-10-01| 551.41
#2007-10-02| 547.81
#2007-10-03| 542.13
#2007-10-04| 542.66
#2007-10-05| 544.79
#2007-10-08| 541.25
#2007-10-09| 546.31
#2007-10-10| 544.82
#2007-10-11| 541.44
#2007-10-12| 545.72
#2007-10-15| 543.17
#2007-10-16| 543.37
#2007-10-17| 544.72
#2007-10-18| 542.93
#2007-10-19| 533.89
#2007-10-22| 533.87
#2007-10-23| 535.29
#2007-10-24| 532.04
#2007-10-25| 534.24
#2007-10-26| 537.72
#2007-10-29| 535.50
#2007-10-30| 531.48
#2007-10-31| 539.15
#2007-11-01| 525.29
#2007-11-02| 525.64
#2007-11-05| 524.89
#2007-11-06| 530.74
#2007-11-07| 525.30
#2007-11-08| 530.88
#2007-11-09| 527.21
#2007-11-12| 520.99
#2007-11-13| 532.65
#2007-11-14| 530.87
#2007-11-15| 525.07
#2007-11-16| 530.01
#2007-11-19| 522.16
#2007-11-20| 528.67
#2007-11-21| 523.80
#2007-11-22| .
#2007-11-23| 528.88
#2007-11-26| 525.51
#2007-11-27| 530.92
#2007-11-28| 543.23
#2007-11-29| 545.43
#2007-11-30| 546.83
#2007-12-03| 545.70
#2007-12-04| 546.60
#2007-12-05| 550.82
#2007-12-06| 559.77
#2007-12-07| 557.28
#2007-12-10| 559.85
#2007-12-11| 547.68
#2007-12-12| 547.30
#2007-12-13| 547.30
#2007-12-14| 540.77
#2007-12-17| 535.94
#2007-12-18| 540.24
#2007-12-19| 542.14
#2007-12-20| 543.59
#2007-12-21| 550.14
#2007-12-24| 552.91
#2007-12-25| .
#2007-12-26| 554.02
#2007-12-27| 548.36
#2007-12-28| 551.47
#2007-12-31| 546.30
#2008-01-01| .
#2008-01-02| 538.68
#2008-01-03| 537.42
#2008-01-04| 532.42
#2008-01-07| 540.33
#2008-01-08| 537.43
#2008-01-09| 540.32
#2008-01-10| 544.89
#2008-01-11| 535.89
#2008-01-14| 536.74
#2008-01-15| 526.17
#2008-01-16| 519.98
#2008-01-17| 511.10
#2008-01-18| 505.59
#2008-01-21| .
#2008-01-22| 496.97
#2008-01-23| 502.68
#2008-01-24| 504.47
#2008-01-25| 500.65
#2008-01-28| 514.11
#2008-01-29| 512.64
#2008-01-30| 508.82
#2008-01-31| 507.49
#2008-02-01| 518.24
#2008-02-04| 514.57
#2008-02-05| 503.19
#2008-02-06| 503.65
#2008-02-07| 503.07
#2008-02-08| 496.70
#2008-02-11| 504.92
#2008-02-12| 508.23
#2008-02-13| 509.70
#2008-02-14| 505.86
#2008-02-15| 521.58
#2008-02-18| .
#2008-02-19| 524.76
#2008-02-20| 525.27
#2008-02-21| 521.34
#2008-02-22| 523.98
#2008-02-25| 528.96
#2008-02-26| 531.91
#2008-02-27| 530.18
#2008-02-28| 530.17
#2008-02-29| 521.58
#2008-03-03| 525.24
#2008-03-04| 523.18
#2008-03-05| 527.14
#2008-03-06| 519.14
#2008-03-07| 513.86
#2008-03-10| 509.17
#2008-03-11| 520.63
#2008-03-12| 522.05
#2008-03-13| 518.55
#2008-03-14| 512.34
#2008-03-17| 505.82
#2008-03-18| 520.51
#2008-03-19| 516.54
#2008-03-20| 520.98
#2008-03-21| .
#2008-03-24| 522.73
#2008-03-25| 525.37
#2008-03-26| 523.20
#2008-03-27| 526.01
#2008-03-28| 527.06
#2008-03-31| 526.07
#2008-04-01| 537.46
#2008-04-02| 533.47
#2008-04-03| 532.74
#2008-04-04| 539.45
#2008-04-07| 542.19
#2008-04-08| 540.44
#2008-04-09| 538.84
#2008-04-10| 536.14
#2008-04-11| 531.29
#2008-04-14| 534.93
#2008-04-15| 539.72
#2008-04-16| 548.89
#2008-04-17| 548.71
#2008-04-18| 553.55
#2008-04-21| 555.10
#2008-04-22| 547.76
#2008-04-23| 550.95
#2008-04-24| 547.72
#2008-04-25| 545.82
#2008-04-28| 552.91
#2008-04-29| 552.02
#2008-04-30| 552.49
#2008-05-01| 556.39
#2008-05-02| 556.66
#2008-05-05| 557.99
#2008-05-06| 557.28
#2008-05-07| 551.98
#2008-05-08| 556.73
#2008-05-09| 549.89
#2008-05-12| 554.79
#2008-05-13| 552.49
#2008-05-14| 556.29
#2008-05-15| 558.99
#2008-05-16| 563.47
#2008-05-19| 563.18
#2008-05-20| 560.46
#2008-05-21| 554.97
#2008-05-22| 556.07
#2008-05-23| 550.48
#2008-05-26| .
#2008-05-27| 554.14
#2008-05-28| 551.87
#2008-05-29| 556.84
#2008-05-30| 557.34
#2008-06-02| 554.17
#2008-06-03| 550.90
#2008-06-04| 551.94
#2008-06-05| 554.07
#2008-06-06| 539.49
#2008-06-09| 542.59
#2008-06-10| 543.80
#2008-06-11| 539.02
#2008-06-12| 531.55
#2008-06-13| 533.42
#2008-06-16| 527.90
#2008-06-17| 527.01
#2008-06-18| 522.99
#2008-06-19| 523.43
#2008-06-20| 520.76
#2008-06-23| 520.15
#2008-06-24| 518.29
#2008-06-25| 519.28
#2008-06-26| 509.43
#2008-06-27| 502.17
#2008-06-30| 505.42
#2008-07-01| 502.89
#2008-07-02| 499.55
#2008-07-03| 498.37
#2008-07-04| .
#2008-07-07| 501.59
#2008-07-08| 509.22
#2008-07-09| 511.70
#2008-07-10| 512.31
#2008-07-11| 506.89
#2008-07-14| 508.49
#2008-07-15| 509.22
#2008-07-16| 517.08
#2008-07-17| 518.10
#2008-07-18| 517.40
#2008-07-21| 512.80
#2008-07-22| 519.84
#2008-07-23| 527.87
#2008-07-24| 522.51
#2008-07-25| 521.37
#2008-07-28| 524.49
#2008-07-29| 530.47
#2008-07-30| 537.37
#2008-07-31| 531.66
#2008-08-01| 530.28
#2008-08-04| 532.45
#2008-08-05| 535.20
#2008-08-06| 541.90
#2008-08-07| 532.31
#2008-08-08| 544.54
#2008-08-11| 545.32
#2008-08-12| 546.05
#2008-08-13| 546.38
#2008-08-14| 544.26
#2008-08-15| 545.25
#2008-08-18| 538.08
#2008-08-19| 535.71
#2008-08-20| 539.79
#2008-08-21| 538.80
#2008-08-22| 539.32
#2008-08-25| 532.59
#2008-08-26| 528.86
#2008-08-27| 533.04
#2008-08-28| 534.91
#2008-08-29| 526.75
#2008-09-01| .
#2008-09-02| 529.16
#2008-09-03| 523.23
#2008-09-04| 517.75
#2008-09-05| 526.46
#2008-09-08| 531.73
#2008-09-09| 522.35
#2008-09-10| 522.10
#2008-09-11| 528.29
#2008-09-12| 533.89
#2008-09-15| 524.12
#2008-09-16| 526.49
#2008-09-17| 516.09
#2008-09-18| 523.72
#2008-09-19| 534.25
#2008-09-22| 522.14
#2008-09-23| 521.56
#2008-09-24| 520.65
#2008-09-25| 526.35
#2008-09-26| 524.62
#2008-09-29| 503.13
#2008-09-30| 514.33
#2008-10-01| 522.00
#2008-10-02| 511.70
#2008-10-03| 509.60
#2008-10-06| 498.22
#2008-10-07| 483.23
#2008-10-08| 470.00
#2008-10-09| 436.53
#2008-10-10| 426.82
#2008-10-13| 458.46
#2008-10-14| 455.67
#2008-10-15| 429.65
#2008-10-16| 442.78
#2008-10-17| 454.71
#2008-10-20| 465.87
#2008-10-21| 459.96
#2008-10-22| 441.59
#2008-10-23| 447.50
#2008-10-24| 428.04
#2008-10-27| 421.45
#2008-10-28| 453.24
#2008-10-29| 450.13
#2008-10-30| 458.88
#2008-10-31| 460.15
#2008-11-03| 466.20
#2008-11-04| 478.98
#2008-11-05| 459.86
#2008-11-06| 436.42
#2008-11-07| 448.73
#2008-11-10| 448.66
#2008-11-11| 441.85
#2008-11-12| 428.65
#2008-11-13| 446.40
#2008-11-14| 436.25
#2008-11-17| 430.34
#2008-11-18| 435.49
#2008-11-19| 413.53
#2008-11-20| 394.10
#2008-11-21| 418.44
#2008-11-24| 427.26
#2008-11-25| 419.98
#2008-11-26| 424.47
#2008-11-27| .
#2008-11-28| 428.95
#2008-12-01| 404.81
#2008-12-02| 411.96
#2008-12-03| 414.35
#2008-12-04| 406.66
#2008-12-05| 423.43
#2008-12-08| 429.51
#2008-12-09| 419.64
#2008-12-10| 423.09
#2008-12-11| 418.14
#2008-12-12| 421.56
#2008-12-15| 416.67
#2008-12-16| 434.99
#2008-12-17| 434.10
#2008-12-18| 430.47
#2008-12-19| 427.63
#2008-12-22| 425.13
#2008-12-23| 421.58
#2008-12-24| 426.06
#2008-12-25| .
#2008-12-26| 430.19
#2008-12-29| 429.13
#2008-12-30| 436.24
#2008-12-31| 440.83
#2009-01-01| .
#2009-01-02| 449.16
#2009-01-05| 449.55
#2009-01-06| 448.96
#2009-01-07| 444.12
#2009-01-08| 442.07
#2009-01-09| 438.74
#2009-01-12| 440.33
#2009-01-13| 444.20
#2009-01-14| 426.99
#2009-01-15| 430.00
#2009-01-16| 439.77
#2009-01-19| .
#2009-01-20| 432.22
#2009-01-21| 439.34
#2009-01-22| 442.33
#2009-01-23| 440.50
#2009-01-26| 444.37
#2009-01-27| 451.33
#2009-01-28| 455.01
#2009-01-29| 451.59
#2009-01-30| 439.77
#2009-02-02| 441.63
#2009-02-03| 449.82
#2009-02-04| 429.27
#2009-02-05| 432.66
#2009-02-06| 437.08
#2009-02-09| 436.05
#2009-02-10| 421.68
#2009-02-11| 422.51
#2009-02-12| 426.65
#2009-02-13| 423.66
#2009-02-16| .
#2009-02-17| 410.92
#2009-02-18| 407.67
#2009-02-19| 409.38
#2009-02-20| 401.71
#2009-02-23| 393.92
#2009-02-24| 404.10
#2009-02-25| 400.39
#2009-02-26| 389.74
#2009-02-27| 389.52
#2009-03-02| 378.78
#2009-03-03| 377.90
#2009-03-04| 381.52
#2009-03-05| 367.52
#2009-03-06| 373.39
#2009-03-09| 366.17
#2009-03-10| 376.76
#2009-03-11| 371.60
#2009-03-12| 385.37
#2009-03-13| 390.52
#2009-03-16| 396.40
#2009-03-17| 402.17
#2009-03-18| 389.77
#2009-03-19| 387.54
#2009-03-20| 385.86
#2009-03-23| 404.62
#2009-03-24| 401.90
#2009-03-25| 400.90
#2009-03-26| 404.16
#2009-03-27| 401.55
#2009-03-30| 390.09
#2009-03-31| 393.96
#2009-04-01| 401.45
#2009-04-02| 406.21
#2009-04-03| 407.28
#2009-04-06| 404.12
#2009-04-07| 396.45
#2009-04-08| 397.89
#2009-04-09| 401.22
#2009-04-10| .
#2009-04-13| 402.10
#2009-04-14| 396.70
#2009-04-15| 402.06
#2009-04-16| 404.32
#2009-04-17| 404.43
#2009-04-20| 396.96
#2009-04-21| 400.25
#2009-04-22| 396.79
#2009-04-23| 391.68
#2009-04-24| 389.25
#2009-04-27| 387.98
#2009-04-28| 392.63
#2009-04-29| 398.35
#2009-04-30| 403.34
#2009-05-01| 406.47
#2009-05-04| 418.10
#2009-05-05| 416.48
#2009-05-06| 415.56
#2009-05-07| 418.49
#2009-05-08| 426.35
#2009-05-11| 421.76
#2009-05-12| 426.38
#2009-05-13| 419.76
#2009-05-14| 423.32
#2009-05-15| 420.31
#2009-05-18| 424.91
#2009-05-19| 427.31
#2009-05-20| 428.01
#2009-05-21| 425.18
#2009-05-22| 431.90
#2009-05-25| .
#2009-05-26| 435.37
#2009-05-27| 428.58
#2009-05-28| 431.73
#2009-05-29| 434.90
#2009-06-01| 441.87
#2009-06-02| 448.57
#2009-06-03| 444.72
#2009-06-04| 446.39
#2009-06-05| 443.11
#2009-06-08| 445.62
#2009-06-09| 444.64
#2009-06-10| 442.06
#2009-06-11| 445.27
#2009-06-12| 446.14
#2009-06-15| 435.29
#2009-06-16| 429.69
#2009-06-17| 431.84
#2009-06-18| 443.29
#2009-06-19| 440.11
#2009-06-22| 437.11
#2009-06-23| 439.00
#2009-06-24| 443.13
#2009-06-25| 447.13
#2009-06-26| 445.71
#2009-06-29| 448.69
#2009-06-30| 445.70
#2009-07-01| 459.56
#2009-07-02| 450.06
#2009-07-03| .
#2009-07-06| 458.10
#2009-07-07| 452.71
#2009-07-08| 450.02
#2009-07-09| 449.52
#2009-07-10| 449.53
#2009-07-13| 457.83
#2009-07-14| 460.02
#2009-07-15| 468.14
#2009-07-16| 471.69
#2009-07-17| 467.71
#2009-07-20| 468.90
#2009-07-21| 469.72
#2009-07-22| 472.28
#2009-07-23| 482.34
#2009-07-24| 481.49
#2009-07-27| 484.36
#2009-07-28| 484.47
#2009-07-29| 483.32
#2009-07-30| 482.66
#2009-07-31| 480.26
#2009-08-03| 479.70
#2009-08-04| 477.61
#2009-08-05| 474.30
#2009-08-06| 473.94
#2009-08-07| 475.69
#2009-08-10| 476.55
#2009-08-11| 474.13
#2009-08-12| 470.77
#2009-08-13| 469.39
#2009-08-14| 468.07
#2009-08-17| 461.67
#2009-08-18| 464.63
#2009-08-19| 470.75
#2009-08-20| 472.02
#2009-08-21| 479.91
#2009-08-24| 477.56
#2009-08-25| 477.20
#2009-08-26| 477.35
#2009-08-27| 477.51
#2009-08-28| 476.96
#2009-08-31| 478.35
#2009-09-01| 472.15
#2009-09-02| 470.08
#2009-09-03| 471.95
#2009-09-04| 475.86
#2009-09-07| .
#2009-09-08| 477.24
#2009-09-09| 479.98
#2009-09-10| 478.55
#2009-09-11| 478.78
#2009-09-14| 477.51
#2009-09-15| 477.39
#2009-09-16| 478.43
#2009-09-17| 476.47
#2009-09-18| 481.68
#2009-09-21| 481.82
#2009-09-22| 479.86
#2009-09-23| 482.54
#2009-09-24| 479.22
#2009-09-25| 479.06
#2009-09-28| 482.28
#2009-09-29| 481.38
#2009-09-30| 484.29
#2009-10-01| 478.09
#2009-10-02| 477.40
#2009-10-05| 479.66
#2009-10-06| 483.47
#2009-10-07| 483.67
#2009-10-08| 486.35
#2009-10-09| 486.85
#2009-10-12| 488.17
#2009-10-13| 487.03
#2009-10-14| 488.34
#2009-10-15| 492.05
#2009-10-16| 495.73
#2009-10-19| 501.35
#2009-10-20| 500.46
#2009-10-21| 500.41
#2009-10-22| 498.00
#2009-10-23| 492.36
#2009-10-26| 489.56
#2009-10-27| 489.20
#2009-10-28| 484.47
#2009-10-29| 496.18
#2009-10-30| 489.57
#2009-11-02| 490.43
#2009-11-03| 491.27
#2009-11-04| 489.74
#2009-11-05| 496.61
#2009-11-06| 495.25
#2009-11-09| 499.27
#2009-11-10| 502.47
#2009-11-11| 502.44
#2009-11-12| 501.29
#2009-11-13| 504.14
#2009-11-16| 508.23
#2009-11-17| 509.12
#2009-11-18| 507.90
#2009-11-19| 504.70
#2009-11-20| 507.45
#2009-11-23| 511.91
#2009-11-24| 510.74
#2009-11-25| 508.63
#2009-11-26| .
#2009-11-27| 502.16
#2009-11-30| 501.65
#2009-12-01| 507.90
#2009-12-02| 509.13
#2009-12-03| 506.52
#2009-12-04| 510.28
#2009-12-07| 509.70
#2009-12-08| 506.62
#2009-12-09| 505.98
#2009-12-10| 505.97
#2009-12-11| 508.63
#2009-12-14| 509.21
#2009-12-15| 508.89
#2009-12-16| 510.58
#2009-12-17| 504.43
#2009-12-18| 504.58
#2009-12-21| 506.68
#2009-12-22| 512.61
#2009-12-23| 516.07
#2009-12-24| 519.41
#2009-12-25| .
#2009-12-28| 522.58
#2009-12-29| 522.36
#2009-12-30| 522.48
#2009-12-31| 516.41
#2010-01-01| .
#2010-01-04| 518.88
#2010-01-05| 526.19
#2010-01-06| 528.76
#2010-01-07| 529.28
#2010-01-08| 527.48
#2010-01-11| 526.64
#2010-01-12| 529.48
#2010-01-13| 532.13
#2010-01-14| 531.65
#2010-01-15| 532.03
#2010-01-18| .
#2010-01-19| 534.33
#2010-01-20| 528.62
#2010-01-21| 521.42
#2010-01-22| 518.99
#2010-01-25| 517.88
#2010-01-26| 518.75
#2010-01-27| 523.80
#2010-01-28| 523.56
#2010-01-29| 517.89
#2010-02-01| 522.08
#2010-02-02| 530.94
#2010-02-03| 527.96
#2010-02-04| 516.05
#2010-02-05| 519.38
#2010-02-08| 515.86
#2010-02-09| 522.46
#2010-02-10| 522.29
#2010-02-11| 524.65
#2010-02-12| 524.22
#2010-02-15| .
#2010-02-16| 529.53
#2010-02-17| 532.21
#2010-02-18| 536.79
#2010-02-19| 538.89
#2010-02-22| 536.94
#2010-02-23| 534.31
#2010-02-24| 534.87
#2010-02-25| 533.48
#2010-02-26| 532.50
#2010-03-01| 536.88
#2010-03-02| 542.23
#2010-03-03| 542.67
#2010-03-04| 544.14
#2010-03-05| 549.35
#2010-03-08| 547.28
#2010-03-09| 547.49
#2010-03-10| 547.38
#2010-03-11| 547.38
#2010-03-12| 546.15
#2010-03-15| 546.68
#2010-03-16| 549.70
#2010-03-17| 552.28
#2010-03-18| 553.46
#2010-03-19| 551.27
#2010-03-22| 554.67
#2010-03-23| 562.47
#2010-03-24| 559.00
#2010-03-25| 553.56
#2010-03-26| 551.20
#2010-03-29| 555.84
#2010-03-30| 556.05
#2010-03-31| 553.57
#2010-04-01| 557.20
#2010-04-02| .
#2010-04-05| 554.13
#2010-04-06| 552.52
#2010-04-07| 551.70
#2010-04-08| 551.14
#2010-04-09| 554.68
#2010-04-12| 556.16
#2010-04-13| 556.99
#2010-04-14| 560.08
#2010-04-15| 560.37
#2010-04-16| 556.63
#2010-04-19| 557.17
#2010-04-20| 557.76
#2010-04-21| 556.53
#2010-04-22| 557.51
#2010-04-23| 557.51
#2010-04-26| 555.35
#2010-04-27| 542.42
#2010-04-28| 547.00
#2010-04-29| 553.48
#2010-04-30| 548.92
#2010-05-03| 551.28
#2010-05-04| 543.90
#2010-05-05| 545.91
#2010-05-06| 532.40
#2010-05-07| 532.76
#2010-05-10| 544.27
#2010-05-11| 544.51
#2010-05-12| 550.45
#2010-05-13| 547.88
#2010-05-14| 541.23
#2010-05-17| 547.84
#2010-05-18| 544.86
#2010-05-19| 545.61
#2010-05-20| 527.16
#2010-05-21| 532.16
#2010-05-24| 526.41
#2010-05-25| 519.79
#2010-05-26| 518.64
#2010-05-27| 530.74
#2010-05-28| 525.68
#2010-05-31| .
#2010-06-01| 525.76
#2010-06-02| 537.75
#2010-06-03| 539.38
#2010-06-04| 526.04
#2010-06-07| 524.01
#2010-06-08| 530.60
#2010-06-09| 533.37
#2010-06-10| 542.55
#2010-06-11| 541.38
#2010-06-14| 545.11
#2010-06-15| 552.14
#2010-06-16| 551.57
#2010-06-17| 557.96
#2010-06-18| 555.37
#2010-06-21| 550.73
#2010-06-22| 544.21
#2010-06-23| 545.19
#2010-06-24| 541.38
#2010-06-25| 538.39
#2010-06-28| 539.66
#2010-06-29| 529.03
#2010-06-30| 520.55
#2010-07-01| 520.77
#2010-07-02| 519.40
#2010-07-05| .
#2010-07-06| 525.18
#2010-07-07| 535.84
#2010-07-08| 540.68
#2010-07-09| 540.14
#2010-07-12| 539.36
#2010-07-13| 543.81
#2010-07-14| 543.57
#2010-07-15| 546.76
#2010-07-16| 537.59
#2010-07-19| 538.69
#2010-07-20| 543.96
#2010-07-21| 539.42
#2010-07-22| 544.14
#2010-07-23| 548.39
#2010-07-26| 550.75
#2010-07-27| 554.18
#2010-07-28| 547.28
#2010-07-29| 532.90
#2010-07-30| 538.22
#2010-08-02| 543.47
#2010-08-03| 540.38
#2010-08-04| 547.04
#2010-08-05| 544.44
#2010-08-06| 547.12
#2010-08-09| 548.74
#2010-08-10| 549.43
#2010-08-11| 539.36
#2010-08-12| 541.19
#2010-08-13| 542.94
#2010-08-16| 544.64
#2010-08-17| 549.63
#2010-08-18| 551.18
#2010-08-19| 545.61
#2010-08-20| 547.03
#2010-08-23| 547.10
#2010-08-24| 543.91
#2010-08-25| 544.87
#2010-08-26| 542.61
#2010-08-27| 551.61
#2010-08-30| 545.39
#2010-08-31| 550.05
#2010-09-01| 556.53
#2010-09-02| 558.32
#2010-09-03| 560.14
#2010-09-06| .
#2010-09-07| 555.14
#2010-09-08| 560.36
#2010-09-09| 563.77
#2010-09-10| 566.89
#2010-09-13| 567.13
#2010-09-14| 563.70
#2010-09-15| 569.71
#2010-09-16| 570.78
#2010-09-17| 567.09
#2010-09-20| 571.86
#2010-09-21| 568.26
#2010-09-22| 569.69
#2010-09-23| 566.25
#2010-09-24| 573.51
#2010-09-27| 571.19
#2010-09-28| 573.11
#2010-09-29| 569.22
#2010-09-30| 565.46
#2010-10-01| 567.55
#2010-10-04| 566.06
#2010-10-05| 571.94
#2010-10-06| 571.95
#2010-10-07| 571.13
#2010-10-08| 569.51
#2010-10-11| 570.69
#2010-10-12| 573.29
#2010-10-13| 581.43
#2010-10-14| 582.58
#2010-10-15| 582.15
#2010-10-18| 583.54
#2010-10-19| 577.35
#2010-10-20| 582.01
#2010-10-21| 582.27
#2010-10-22| 584.78
#2010-10-25| 587.60
#2010-10-26| 584.89
#2010-10-27| 581.56
#2010-10-28| 584.58
#2010-10-29| 586.78
#2010-11-01| 584.44
#2010-11-02| 580.54
#2010-11-03| 578.67
#2010-11-04| 581.46
#2010-11-05| 577.41
#2010-11-08| 578.15
#2010-11-09| 572.79
#2010-11-10| 571.66
#2010-11-11| 571.68
#2010-11-12| 568.51
#2010-11-15| 568.13
#2010-11-16| 562.40
#2010-11-17| 564.01
#2010-11-18| 569.13
#2010-11-19| 568.18
#2010-11-22| 572.22
#2010-11-23| 566.21
#2010-11-24| 572.23
#2010-11-25| .
#2010-11-26| 571.93
#2010-11-29| 569.81
#2010-11-30| 568.85
#2010-12-01| 575.70
#2010-12-02| 578.12
#2010-12-03| 578.97
#2010-12-06| 576.91
#2010-12-07| 579.05
#2010-12-08| 581.88
#2010-12-09| 585.91
#2010-12-10| 586.24
#2010-12-13| 585.58
#2010-12-14| 590.49
#2010-12-15| 589.38
#2010-12-16| 593.24
#2010-12-17| 596.13
#2010-12-20| 595.67
#2010-12-21| 593.81
#2010-12-22| 596.10
#2010-12-23| 595.60
#2010-12-24| .
#2010-12-27| 593.35
#2010-12-28| 593.73
#2010-12-29| 593.68
#2010-12-30| 594.18
#2010-12-31| 594.77
#2011-01-03| 595.31
#2011-01-04| 592.77
#2011-01-05| 594.96
#2011-01-06| 594.90
#2011-01-07| 594.96
#2011-01-10| 597.42
#2011-01-11| 598.43
#2011-01-12| 603.63
#2011-01-13| 606.41
#2011-01-14| 604.83
#2011-01-17| .
#2011-01-18| 604.22
#2011-01-19| 603.26
#2011-01-20| 605.70
#2011-01-21| 607.21
#2011-01-24| 605.94
#2011-01-25| 605.42
#2011-01-26| 600.61
#2011-01-27| 594.18
#2011-01-28| 586.87
#2011-01-31| 585.67
#2011-02-01| 591.32
#2011-02-02| 591.84
#2011-02-03| 600.05
#2011-02-04| 607.38
#2011-02-07| 604.17
#2011-02-08| 608.71
#2011-02-09| 609.68
#2011-02-10| 605.85
#2011-02-11| 607.80
#2011-02-14| 609.52
#2011-02-15| 607.71
#2011-02-16| 612.84
#2011-02-17| 615.64
#2011-02-18| 615.81
#2011-02-21| .
#2011-02-22| 616.97
#2011-02-23| 617.26
#2011-02-24| 618.82
#2011-02-25| 624.79
#2011-02-28| 626.48
#2011-03-01| 618.52
#2011-03-02| 619.59
#2011-03-03| 626.61
#2011-03-04| 623.03
#2011-03-07| 619.04
#2011-03-08| 624.47
#2011-03-09| 628.42
#2011-03-10| 626.75
#2011-03-11| 630.42
#2011-03-14| 624.20
#2011-03-15| 619.57
#2011-03-16| 613.24
#2011-03-17| 613.05
#2011-03-18| 619.74
#2011-03-21| 626.17
#2011-03-22| 626.16
#2011-03-23| 625.92
#2011-03-24| 629.52
#2011-03-25| 630.55
#2011-03-28| 631.60
#2011-03-29| 633.02
#2011-03-30| 635.01
#2011-03-31| 633.54
#2011-04-01| 637.49
#2011-04-04| 638.19
#2011-04-05| 638.92
#2011-04-06| 640.06
#2011-04-07| 639.51
#2011-04-08| 636.85
#2011-04-11| 641.63
#2011-04-12| 643.22
#2011-04-13| 644.22
#2011-04-14| 649.21
#2011-04-15| 654.38
#2011-04-18| 648.39
#2011-04-19| 652.85
#2011-04-20| 658.14
#2011-04-21| 656.66
#2011-04-22| .
#2011-04-25| 654.44
#2011-04-26| 661.73
#2011-04-27| 664.89
#2011-04-28| 667.50
#2011-04-29| 672.79
#2011-05-02| 675.06
#2011-05-03| 672.71
#2011-05-04| 674.10
#2011-05-05| 668.16
#2011-05-06| 672.54
#2011-05-09| 671.79
#2011-05-10| 674.05
#2011-05-11| 670.71
#2011-05-12| 679.45
#2011-05-13| 680.61
#2011-05-16| 676.69
#2011-05-17| 679.16
#2011-05-18| 681.52
#2011-05-19| 682.98
#2011-05-20| 682.94
#2011-05-23| 679.04
#2011-05-24| 678.64
#2011-05-25| 673.83
#2011-05-26| 679.23
#2011-05-27| 684.41
#2011-05-30| .
#2011-05-31| 689.71
#2011-06-01| 680.22
#2011-06-02| 673.93
#2011-06-03| 666.13
#2011-06-06| 662.41
#2011-06-07| 661.93
#2011-06-08| 660.48
#2011-06-09| 664.44
#2011-06-10| 654.36
#2011-06-13| 660.84
#2011-06-14| 667.72
#2011-06-15| 659.83
#2011-06-16| 663.99
#2011-06-17| 667.41
#2011-06-20| 672.12
#2011-06-21| 675.69
#2011-06-22| 672.29
#2011-06-23| 665.79
#2011-06-24| 666.56
#2011-06-27| 669.51
#2011-06-28| 675.29
#2011-06-29| 680.28
#2011-06-30| 682.17
#2011-07-01| 688.52
#2011-07-04| .
#2011-07-05| 689.97
#2011-07-06| 692.18
#2011-07-07| 694.28
#2011-07-08| 692.46
#2011-07-11| 686.96
#2011-07-12| 686.85
#2011-07-13| 686.30
#2011-07-14| 683.90
#2011-07-15| 686.68
#2011-07-18| 680.66
#2011-07-19| 691.23
#2011-07-20| 690.97
#2011-07-21| 698.33
#2011-07-22| 697.59
#2011-07-25| 692.28
#2011-07-26| 690.90
#2011-07-27| 680.81
#2011-07-28| 685.76
#2011-07-29| 682.91
#2011-08-01| 683.03
#2011-08-02| 673.27
#2011-08-03| 679.81
#2011-08-04| 654.34
#2011-08-05| 663.32
#2011-08-08| 631.69
#2011-08-09| 650.08
#2011-08-10| 631.02
#2011-08-11| 649.81
#2011-08-12| 655.78
#2011-08-15| 665.82
#2011-08-16| 662.54
#2011-08-17| 665.08
#2011-08-18| 645.71
#2011-08-19| 635.74
#2011-08-22| 637.89
#2011-08-23| 654.68
#2011-08-24| 655.71
#2011-08-25| 644.14
#2011-08-26| 652.98
#2011-08-29| 667.85
#2011-08-30| 671.54
#2011-08-31| 675.42
#2011-09-01| 672.20
#2011-09-02| 662.32
#2011-09-05| .
#2011-09-06| 659.23
#2011-09-07| 673.90
#2011-09-08| 673.47
#2011-09-09| 658.90
#2011-09-12| 657.40
#2011-09-13| 660.37
#2011-09-14| 665.57
#2011-09-15| 673.26
#2011-09-16| 675.66
#2011-09-19| 670.80
#2011-09-20| 668.40
#2011-09-21| 660.66
#2011-09-22| 651.24
#2011-09-23| 653.69
#2011-09-26| 664.00
#2011-09-27| 671.11
#2011-09-28| 659.16
#2011-09-29| 660.00
#2011-09-30| 648.00
#2011-10-03| 634.39
#2011-10-04| 638.65
#2011-10-05| 641.45
#2011-10-06| 652.49
#2011-10-07| 653.21
#2011-10-10| 662.60
#2011-10-11| 667.40
#2011-10-12| 669.44
#2011-10-13| 670.97
#2011-10-14| 679.34
#2011-10-17| 667.16
#2011-10-18| 675.41
#2011-10-19| 662.94
#2011-10-20| 664.65
#2011-10-21| 673.12
#2011-10-24| 675.39
#2011-10-25| 663.14
#2011-10-26| 666.95
#2011-10-27| 679.47
#2011-10-28| 681.86
#2011-10-31| 671.97
#2011-11-01| 659.57
#2011-11-02| 664.34
#2011-11-03| 675.70
#2011-11-04| 670.99
#2011-11-07| 675.67
#2011-11-08| 678.67
#2011-11-09| 661.50
#2011-11-10| 656.22
#2011-11-11| 664.82
#2011-11-14| 662.87
#2011-11-15| 667.56
#2011-11-16| 660.65
#2011-11-17| 655.61
#2011-11-18| 654.58
#2011-11-21| 648.09
#2011-11-22| 648.54
#2011-11-23| 639.37
#2011-11-24| .
#2011-11-25| 641.52
#2011-11-28| 652.31
#2011-11-29| 656.74
#2011-11-30| 674.58
#2011-12-01| 676.75
#2011-12-02| 676.33
#2011-12-05| 680.24
#2011-12-06| 679.80
#2011-12-07| 678.65
#2011-12-08| 671.72
#2011-12-09| 681.75
#2011-12-12| 672.29
#2011-12-13| 664.93
#2011-12-14| 660.41
#2011-12-15| 664.35
#2011-12-16| 663.49
#2011-12-19| 660.50
#2011-12-20| 671.00
#2011-12-21| 679.47
#2011-12-22| 675.60
#2011-12-23| 678.46
#2011-12-26| .
#2011-12-27| 681.30
#2011-12-28| 676.21
#2011-12-29| 682.49
#2011-12-30| 678.09
#2012-01-02| .
#2012-01-03| 678.38
#2012-01-04| 679.41
#2012-01-05| 680.12
#2012-01-06| 677.06
#2012-01-09| 680.15
#2012-01-10| 686.14
#2012-01-11| 685.12
#2012-01-12| 688.83
#2012-01-13| 684.66
#2012-01-16| .
#2012-01-17| 688.59
#2012-01-18| 695.30
#2012-01-19| 696.34
#2012-01-20| 692.95
#2012-01-23| 689.54
#2012-01-24| 687.04
#2012-01-25| 692.36
#2012-01-26| 690.44
#2012-01-27| 688.75
#2012-01-30| 686.26
#2012-01-31| 685.27
#2012-02-01| 688.09
#2012-02-02| 696.44
#2012-02-03| 700.25
#2012-02-06| 700.43
#2012-02-07| 696.83
#2012-02-08| 697.22
#2012-02-09| 699.74
#2012-02-10| 695.98
#2012-02-13| 698.93
#2012-02-14| 703.14
#2012-02-15| 702.23
#2012-02-16| 703.77
#2012-02-17| 703.17
#2012-02-20| .
#2012-02-21| 705.47
#2012-02-22| 705.60
#2012-02-23| 707.50
#2012-02-24| 706.76
#2012-02-27| 705.59
#2012-02-28| 703.90
#2012-02-29| 704.13
#2012-03-01| 706.49
#2012-03-02| 710.86
#2012-03-05| 711.39
#2012-03-06| 701.83
#2012-03-07| 702.89
#2012-03-08| 705.04
#2012-03-09| 702.61
#2012-03-12| 703.39
#2012-03-13| 710.50
#2012-03-14| 705.54
#2012-03-15| 708.43
#2012-03-16| 709.15
#2012-03-19| 709.80
#2012-03-20| 708.70
#2012-03-21| 711.46
#2012-03-22| 710.00
#2012-03-23| 710.52
#2012-03-26| 715.70
#2012-03-27| 714.33
#2012-03-28| 711.47
#2012-03-29| 710.36
#2012-03-30| 713.07
#2012-04-02| 719.36
#2012-04-03| 716.82
#2012-04-04| 713.34
#2012-04-05| 711.06
#2012-04-06| .
#2012-04-09| 703.14
#2012-04-10| 696.17
#2012-04-11| 698.06
#2012-04-12| 701.44
#2012-04-13| 700.95
#2012-04-16| 702.56
#2012-04-17| 711.99
#2012-04-18| 708.34
#2012-04-19| 708.59
#2012-04-20| 712.73
#2012-04-23| 700.32
#2012-04-24| 705.17
#2012-04-25| 711.24
#2012-04-26| 717.94
#2012-04-27| 719.05
#2012-04-30| 720.64
#2012-05-01| 719.37
#2012-05-02| 718.06
#2012-05-03| 702.96
#2012-05-04| 699.07
#2012-05-07| 700.64
#2012-05-08| 703.21
#2012-05-09| 702.48
#2012-05-10| 707.53
#2012-05-11| 704.41
#2012-05-14| 702.98
#2012-05-15| 700.89
#2012-05-16| 704.09
#2012-05-17| 695.53
#2012-05-18| 690.78
#2012-05-21| 693.31
#2012-05-22| 694.80
#2012-05-23| 690.91
#2012-05-24| 694.85
#2012-05-25| 696.45
#2012-05-28| .
#2012-05-29| 699.84
#2012-05-30| 691.86
#2012-05-31| 687.52
#2012-06-01| 674.55
#2012-06-04| 675.89
#2012-06-05| 676.72
#2012-06-06| 686.28
#2012-06-07| 685.81
#2012-06-08| 686.61
#2012-06-11| 681.60
#2012-06-12| 683.74
#2012-06-13| 683.43
#2012-06-14| 687.58
#2012-06-15| 689.25
#2012-06-18| 694.16
#2012-06-19| 694.82
#2012-06-20| 694.94
#2012-06-21| 688.29
#2012-06-22| 690.44
#2012-06-25| 684.52
#2012-06-26| 680.22
#2012-06-27| 681.62
#2012-06-28| 684.62
#2012-06-29| 695.51
#2012-07-02| 698.15
#2012-07-03| 702.39
#2012-07-04| .
#2012-07-05| 698.64
#2012-07-06| 696.15
#2012-07-09| 688.71
#2012-07-10| 688.81
#2012-07-11| 690.26
#2012-07-12| 684.15
#2012-07-13| 689.26
#2012-07-16| 679.78
#2012-07-17| 681.11
#2012-07-18| 684.33
#2012-07-19| 685.69
#2012-07-20| 681.14
#2012-07-23| 672.09
#2012-07-24| 667.42
#2012-07-25| 666.94
#2012-07-26| 674.55
#2012-07-27| 680.83
#2012-07-30| 682.59
#2012-07-31| 681.43
#2012-08-01| 676.00
#2012-08-02| 673.49
#2012-08-03| 687.78
#2012-08-06| 685.85
#2012-08-07| 688.00
#2012-08-08| 695.20
#2012-08-09| 694.51
#2012-08-10| 693.25
#2012-08-13| 694.26
#2012-08-14| 693.30
#2012-08-15| 695.33
#2012-08-16| 696.11
#2012-08-17| 696.22
#2012-08-20| 698.66
#2012-08-21| 699.90
#2012-08-22| 698.67
#2012-08-23| 701.07
#2012-08-24| 708.06
#2012-08-27| 708.45
#2012-08-28| 710.97
#2012-08-29| 708.89
#2012-08-30| 703.46
#2012-08-31| 706.64
#2012-09-03| .
#2012-09-04| 712.03
#2012-09-05| 709.41
#2012-09-06| 718.58
#2012-09-07| 707.43
#2012-09-10| 709.40
#2012-09-11| 707.36
#2012-09-12| 704.85
#2012-09-13| 712.94
#2012-09-14| 708.48
#2012-09-17| 708.18
#2012-09-18| 713.14
#2012-09-19| 718.41
#2012-09-20| 721.85
#2012-09-21| 720.92
#2012-09-24| 720.19
#2012-09-25| 714.50
#2012-09-26| 713.28
#2012-09-27| 716.14
#2012-09-28| 714.80
#2012-10-01| 724.81
#2012-10-02| 729.38
#2012-10-03| 727.51
#2012-10-04| 732.96
#2012-10-05| 732.65
#2012-10-08| 729.29
#2012-10-09| 725.85
#2012-10-10| 721.25
#2012-10-11| 721.71
#2012-10-12| 720.60
#2012-10-15| 723.39
#2012-10-16| 728.13
#2012-10-17| 734.26
#2012-10-18| 736.85
#2012-10-19| 727.06
#2012-10-22| 726.90
#2012-10-23| 719.77
#2012-10-24| 716.45
#2012-10-25| 717.79
#2012-10-26| 715.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 716.42
#2012-11-01| 723.54
#2012-11-02| 717.32
#2012-11-05| 717.87
#2012-11-06| 722.43
#2012-11-07| 715.85
#2012-11-08| 709.43
#2012-11-09| 709.82
#2012-11-12| 712.00
#2012-11-13| 714.46
#2012-11-14| 708.59
#2012-11-15| 708.06
#2012-11-16| 712.83
#2012-11-19| 725.31
#2012-11-20| 723.74
#2012-11-21| 724.11
#2012-11-22| .
#2012-11-23| 731.55
#2012-11-26| 727.38
#2012-11-27| 731.63
#2012-11-28| 739.65
#2012-11-29| 741.77
#2012-11-30| 742.98
#2012-12-03| 741.77
#2012-12-04| 742.86
#2012-12-05| 743.16
#2012-12-06| 739.99
#2012-12-07| 741.46
#2012-12-10| 741.79
#2012-12-11| 746.38
#2012-12-12| 747.66
#2012-12-13| 748.39
#2012-12-14| 748.35
#2012-12-17| 750.91
#2012-12-18| 751.99
#2012-12-19| 747.26
#2012-12-20| 750.07
#2012-12-21| 739.79
#2012-12-24| 738.25
#2012-12-25| 738.25
#2012-12-26| 730.74
#2012-12-27| 731.45
#2012-12-28| 726.30
#2012-12-31| 736.26
#2013-01-01| 736.26
#2013-01-02| 758.05
#2013-01-03| 758.78
#2013-01-04| 763.31
#2013-01-07| 758.85
#2013-01-08| 757.68
#2013-01-09| 763.09
#2013-01-10| 765.11
#2013-01-11| 765.76
#2013-01-14| 770.95
#2013-01-15| 772.38
#2013-01-16| 771.79
#2013-01-17| 779.44
#2013-01-18| 781.63
#2013-01-21| 781.63
#2013-01-22| 782.84
#2013-01-23| 782.90
#2013-01-24| 786.50
#2013-01-25| 788.05
#2013-01-28| 783.07
#2013-01-29| 783.42
#2013-01-30| 782.15
#2013-01-31| 787.02
#2013-02-01| 793.20
#2013-02-04| 788.08
#2013-02-05| 795.83
#2013-02-06| 800.06
#2013-02-07| 796.76
#2013-02-08| 797.18
#2013-02-11| 796.79
#2013-02-12| 799.01
#2013-02-13| 799.49
#2013-02-14| 811.15
#2013-02-15| 815.23
#2013-02-18| 815.23
#2013-02-19| 822.23
#2013-02-20| 817.67
#2013-02-21| 813.74
#2013-02-22| 817.97
#2013-02-25| 806.52
#2013-02-26| 813.88
#2013-02-27| 823.46
#2013-02-28| 827.78
#2013-03-01| 832.13
#2013-03-04| 837.34
#2013-03-05| 841.17
#2013-03-06| 842.09
#2013-03-07| 844.27
#2013-03-08| 847.82
#2013-03-11| 844.63
#2013-03-12| 845.96
#2013-03-13| 850.01
#2013-03-14| 851.73
#2013-03-15| 850.18
#2013-03-18| 850.05
#2013-03-19| 852.83
#2013-03-20| 861.87
#2013-03-21| 858.68
#2013-03-22| 867.70
#2013-03-25| 868.38
#2013-03-26| 875.87
#2013-03-27| 879.15
#2013-03-28| 886.69
#2013-03-29| 886.69
#2013-04-01| 884.45
#2013-04-02| 886.84
#2013-04-03| 873.76
#2013-04-04| 877.08
#2013-04-05| 870.34
#2013-04-08| 874.65
#2013-04-09| 869.69
#2013-04-10| 877.02
#2013-04-11| 878.69
#2013-04-12| 882.48
#2013-04-15| 868.81
#2013-04-16| 884.55
#2013-04-17| 874.72
#2013-04-18| 876.81
#2013-04-19| 892.00
#2013-04-22| 892.78
#2013-04-23| 899.62
#2013-04-24| 889.89
#2013-04-25| 895.64
#2013-04-26| 893.45
#2013-04-29| 897.59
#2013-04-30| 899.54
#2013-05-01| 893.64
#2013-05-02| 893.12
#2013-05-03| 904.83
#2013-05-06| 896.56
#2013-05-07| 906.79
#2013-05-08| 904.21
#2013-05-09| 904.29
#2013-05-10| 906.99
#2013-05-13| 908.82
#2013-05-14| 920.28
#2013-05-15| 928.64
#2013-05-16| 923.91
#2013-05-17| 927.19
#2013-05-20| 916.73
#2013-05-21| 921.96
#2013-05-22| 924.68
#2013-05-23| 918.07
#2013-05-24| 915.86
#2013-05-27| 915.86
#2013-05-28| 922.86
#2013-05-29| 911.39
#2013-05-30| 901.79
#2013-05-31| 888.68
#2013-06-03| 892.95
#2013-06-04| 892.91
#2013-06-05| 880.87
#2013-06-06| 881.43
#2013-06-07| 896.50
#2013-06-10| 895.27
#2013-06-11| 895.46
#2013-06-12| 892.39
#2013-06-13| 907.65
#2013-06-14| 906.56
#2013-06-17| 915.86
#2013-06-18| 921.08
#2013-06-19| 903.72
#2013-06-20| 877.12
#2013-06-21| 883.18
#2013-06-24| 877.62
#2013-06-25| 882.61
#2013-06-26| 889.14
#2013-06-27| 897.73
#2013-06-28| 896.98
#2013-07-01| 904.18
#2013-07-02| 900.90
#2013-07-03| 894.26
#2013-07-04| 894.26
#2013-07-05| 897.98
#2013-07-08| 903.27
#2013-07-09| 908.53
#2013-07-10| 913.34
#2013-07-11| 929.37
#2013-07-12| 929.78
#2013-07-15| 933.42
#2013-07-16| 928.92
#2013-07-17| 931.34
#2013-07-18| 934.50
#2013-07-19| 941.71
#2013-07-22| 943.77
#2013-07-23| 944.05
#2013-07-24| 936.44
#2013-07-25| 945.45
#2013-07-26| 948.43
#2013-07-29| 949.62
#2013-07-30| 946.01
#2013-07-31| 951.19
#2013-08-01| 963.20
#2013-08-02| 967.25
#2013-08-05| 970.39
#2013-08-06| 971.45
#2013-08-07| 962.42
#2013-08-08| 973.09
#2013-08-09| 970.17
#2013-08-12| 968.68
#2013-08-13| 971.06
#2013-08-14| 961.98
#2013-08-15| 941.57
#2013-08-16| 935.83
#2013-08-19| 931.63
#2013-08-20| 936.31
#2013-08-21| 929.20
#2013-08-22| 935.86
#2013-08-23| 942.69
#2013-08-26| 925.45
#2013-08-27| 919.36
#2013-08-28| 913.81
#2013-08-29| 918.89
#2013-08-30| 919.24
#2013-09-02| 919.24
#2013-09-03| 919.32
#2013-09-04| 925.44
#2013-09-05| 922.91
#2013-09-06| 922.08
#2013-09-09| 930.26
#2013-09-10| 922.41
#2013-09-11| 927.01
#2013-09-12| 925.77
#2013-09-13| 933.84
#2013-09-16| 942.22
#2013-09-17| 947.12
#2013-09-18| 956.59
#2013-09-19| 947.48
#2013-09-20| 940.83
#2013-09-23| 932.37
#2013-09-24| 929.80
#2013-09-25| 924.43
#2013-09-26| 925.88
#2013-09-27| 920.56
#2013-09-30| 914.91
#2013-10-01| 916.10
#2013-10-02| 915.34
#2013-10-03| 908.54
#2013-10-04| 915.59
#2013-10-07| 914.53
#2013-10-08| 908.30
#2013-10-09| 905.03
#2013-10-10| 920.91
#2013-10-11| 919.61
#2013-10-14| 917.78
#2013-10-15| 913.54
#2013-10-16| 930.53
#2013-10-17| 939.54
#2013-10-18| 940.50
#2013-10-21| 940.88
#2013-10-22| 956.32
#2013-10-23| 955.19
#2013-10-24| 954.84
#2013-10-25| 961.05
#2013-10-28| 969.75
#2013-10-29| 979.32
#2013-10-30| 972.19
#2013-10-31| 965.37
#2013-11-01| 963.37
#2013-11-04| 964.25
#2013-11-05| 967.40
#2013-11-06| 969.19
#2013-11-07| 945.18
#2013-11-08| 951.70
#2013-11-11| 946.80
#2013-11-12| 946.07
#2013-11-13| 960.64
#2013-11-14| 971.82
#2013-11-15| 971.89
#2013-11-18| 967.38
#2013-11-19| 960.71
#2013-11-20| 950.82
#2013-11-21| 962.94
#2013-11-22| 970.44
#2013-11-25| 963.88
#2013-11-26| 969.08
#2013-11-27| 972.21
#2013-11-28| 972.21
#2013-11-29| 964.66
#2013-12-02| 966.13
#2013-12-03| 973.69
#2013-12-04| 978.23
#2013-12-05| 974.01
#2013-12-06| 989.81
#2013-12-09| 991.77
#2013-12-10| 980.29
#2013-12-11| 975.86
#2013-12-12| 964.54
#2013-12-13| 961.21
#2013-12-16| 967.09
#2013-12-17| 968.41
#2013-12-18| 983.88
#2013-12-19| 985.70
#2013-12-20| 987.87
#2013-12-23| 985.78
#2013-12-24| 987.15
#2013-12-25| 987.15
#2013-12-26| 991.54
#2013-12-27| 993.21
#2013-12-30| 996.88
#2013-12-31| 997.69
#2014-01-01| 997.69
#2014-01-02| 989.34
#2014-01-03| 987.84
#2014-01-06| 985.82
#2014-01-07| 994.73
#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|1000.20
#2014-01-16| 997.63
#2014-01-17| 988.85
#2014-01-20| .
#2014-01-21| 987.19
#2014-01-22| 992.75
#2014-01-23| 980.49
#2014-01-24| 961.60
#2014-01-27| 961.19
#2014-01-28| 966.62
#2014-01-29| 946.73
#2014-01-30| 955.12
#2014-01-31| 952.87
#2014-02-03| 932.55
#2014-02-04| 931.94
#2014-02-05| 933.14
#2014-02-06| 951.95
#2014-02-07| 959.78
#2014-02-10| 969.20
#2014-02-11| 976.56
#2014-02-12| 975.08
#2014-02-13| 985.33
#2014-02-14| 989.07
#2014-02-17| .
#2014-02-18| 994.96
#2014-02-19| 992.21
#2014-02-20|1004.48
#2014-02-21|1001.98
#2014-02-24|1005.06
#2014-02-25|1002.70
#2014-02-26| 997.27
#2014-02-27| 996.05
#2014-02-28| 999.92
#2014-03-03| 993.76
#2014-03-04|1007.78
#2014-03-05|1008.05
#2014-03-06|1010.63
#2014-03-07|1013.01
#2014-03-10|1013.92
#2014-03-11|1012.26
#2014-03-12|1017.54
#2014-03-13|1008.68
#2014-03-14|1007.84
#2014-03-17|1010.46
#2014-03-18|1017.75
#2014-03-19|1009.44
#2014-03-20|1013.31
#2014-03-21|1009.54
#2014-03-24|1002.48
#2014-03-25|1009.59
#2014-03-26|1008.72
#2014-03-27|1010.81
#2014-03-28|1016.51
#2014-03-31|1024.15
#2014-04-01|1027.81
#2014-04-02|1028.19
#2014-04-03|1033.01
#2014-04-04|1018.01
#2014-04-07|1020.46
#2014-04-08|1021.17
#2014-04-09|1027.62
#2014-04-10|1016.18
#2014-04-11|1007.99
#2014-04-14|1015.07
#2014-04-15|1012.38
#2014-04-16|1027.28
#2014-04-17|1027.40
#2014-04-18| .
#2014-04-21|1028.84
#2014-04-22|1029.86
#2014-04-23|1029.75
#2014-04-24|1029.25
#2014-04-25|1026.81
#2014-04-28|1033.44
#2014-04-29|1026.24
#2014-04-30|1030.50
#2014-05-01|1023.97
#2014-05-02|1024.79
#2014-05-05|1023.33
#2014-05-06|1017.00
#2014-05-07|1043.57
#2014-05-08|1046.42
#2014-05-09|1055.98
#2014-05-12|1059.35
#2014-05-13|1066.49
#2014-05-14|1059.54
#2014-05-15|1051.39
#2014-05-16|1058.46
#2014-05-19|1055.83
#2014-05-20|1053.33
#2014-05-21|1056.41
#2014-05-22|1053.48
#2014-05-23|1055.50
#2014-05-26| .
#2014-05-27|1067.95
#2014-05-28|1066.42
#2014-05-29|1080.29
#2014-05-30|1083.90
#2014-06-02|1084.58
#2014-06-03|1083.27
#2014-06-04|1086.96
#2014-06-05|1089.33
#2014-06-06|1096.37
#2014-06-09|1088.02
#2014-06-10|1083.21
#2014-06-11|1077.15
#2014-06-12|1070.75
#2014-06-13|1073.57
#2014-06-16|1075.57
#2014-06-17|1081.45
#2014-06-18|1085.41
#2014-06-19|1086.40
#2014-06-20|1087.01
#2014-06-23|1080.37
#2014-06-24|1074.45
#2014-06-25|1067.01
#2014-06-26|1070.83
#2014-06-27|1075.88
#2014-06-30|1081.00
#2014-07-01|1087.81
#2014-07-02|1090.58
#2014-07-03|1093.97
#2014-07-04| .
#2014-07-07|1096.83
#2014-07-08|1092.63
#2014-07-09|1091.25
#2014-07-10|1090.73
#2014-07-11|1095.39
#2014-07-14|1098.19
#2014-07-15|1089.45
#2014-07-16|1088.41
#2014-07-17|1079.87
#2014-07-18|1091.10
#2014-07-21|1084.77
#2014-07-22|1096.56
#2014-07-23|1090.50
#2014-07-24|1092.33
#2014-07-25|1088.65
#2014-07-28|1088.97
#2014-07-29|1077.44
#2014-07-30|1060.81
#2014-07-31|1034.30
#2014-08-01|1045.49
#2014-08-04|1048.54
#2014-08-05|1042.94
#2014-08-06|1050.91
#2014-08-07|1043.35
#2014-08-08|1053.33
#2014-08-11|1065.25
#2014-08-12|1062.17
#2014-08-13|1067.51
#2014-08-14|1070.76
#2014-08-15|1069.13
#2014-08-18|1074.11
#2014-08-19|1077.98
#2014-08-20|1080.15
#2014-08-21|1080.27
#2014-08-22|1080.86
#2014-08-25|1089.62
#2014-08-26|1090.23
#2014-08-27|1093.18
#2014-08-28|1094.71
#2014-08-29|1096.32
#2014-09-01| .
#2014-09-02|1093.79
#2014-09-03|1092.58
#2014-09-04|1090.05
#2014-09-05|1095.92
#2014-09-08|1090.86
#2014-09-09|1087.92
#2014-09-10|1091.79
#2014-09-11|1096.71
#2014-09-12|1086.66
#2014-09-15|1088.34
#2014-09-16|1096.52
#2014-09-17|1085.63
#2014-09-18|1096.38
#2014-09-19|1089.72
#2014-09-22|1077.27
#2014-09-23|1068.00
#2014-09-24|1081.05
#2014-09-25|1065.38
#2014-09-26|1069.46
#2014-09-29|1071.61
#2014-09-30|1072.86
#2014-10-01|1061.40
#2014-10-02|1063.32
#2014-10-03|1076.26
#2014-10-06|1077.75
#2014-10-07|1067.64
#2014-10-08|1077.80
#2014-10-09|1063.71
#2014-10-10|1055.25
#2014-10-13|1039.83
#2014-10-14|1042.05
#2014-10-15|1034.76
#2014-10-16|1025.55
#2014-10-17|1044.77
#2014-10-20|1058.97
#2014-10-21|1071.90
#2014-10-22|1073.63
#2014-10-23|1074.52
#2014-10-24|1082.45
#2014-10-27|1080.34
#2014-10-28|1093.74
#2014-10-29|1088.47
#2014-10-30|1096.36
#2014-10-31|1103.58
#2014-11-03|1109.93
#2014-11-04|1108.68
#2014-11-05|1124.84
#2014-11-06|1134.20
#2014-11-07|1127.06
#2014-11-10|1129.46
#2014-11-11|1127.76
#2014-11-12|1124.09
#2014-11-13|1128.79
#2014-11-14|1128.87
#2014-11-17|1140.31
#2014-11-18|1146.54
#2014-11-19|1150.55
#2014-11-20|1142.75
#2014-11-21|1146.12
#2014-11-24|1140.79
#2014-11-25|1140.90
#2014-11-26|1150.52
#2014-11-27| .
#2014-11-28|1160.23
#2014-12-01|1153.76
#2014-12-02|1155.82
#2014-12-03|1154.93
#2014-12-04|1146.21
#2014-12-05|1153.92
#2014-12-08|1148.04
#2014-12-09|1149.02
#2014-12-10|1135.89
#2014-12-11|1146.07
#2014-12-12|1123.24
#2014-12-15|1112.35
#2014-12-16|1103.83
#2014-12-17|1118.00
#2014-12-18|1143.70
#2014-12-19|1153.40
#2014-12-22|1163.36
#2014-12-23|1166.15
#2014-12-24|1165.48
#2014-12-25| .
#2014-12-26|1168.29
#2014-12-29|1165.05
#2014-12-30|1158.46
#2014-12-31|1141.19
#2015-01-01| .
#2015-01-02|1140.46
#2015-01-05|1119.33
#2015-01-06|1111.32
#2015-01-07|1137.05
#2015-01-08|1153.48
#2015-01-09|1144.74
#2015-01-12|1130.92
#2015-01-13|1128.95
#2015-01-14|1125.78
#2015-01-15|1135.34
#2015-01-16|1144.49
#2015-01-19| .
#2015-01-20|1149.92
#2015-01-21|1155.09
#2015-01-22|1165.83
#2015-01-23|1152.97
#2015-01-26|1155.27
#2015-01-27|1149.63
#2015-01-28|1133.99
#2015-01-29|1137.72
#2015-01-30|1112.77
#2015-02-02|1130.02
#2015-02-03|1138.24
#2015-02-04|1135.31
#2015-02-05|1143.71
#2015-02-06|1139.23
#2015-02-09|1131.45
#2015-02-10|1139.75
#2015-02-11|1138.71
#2015-02-12|1140.20
#2015-02-13|1137.45
#2015-02-16| .
#2015-02-17|1138.51
#2015-02-18|1143.68
#2015-02-19|1146.54
#2015-02-20|1151.90
#2015-02-23|1150.96
#2015-02-24|1151.90
#2015-02-25|1147.87
#2015-02-26|1145.57
#2015-02-27|1150.43
#2015-03-02|1151.00
#2015-03-03|1148.24
#2015-03-04|1141.44
#2015-03-05|1141.65
#2015-03-06|1116.06
#2015-03-09|1120.51
#2015-03-10|1102.00
#2015-03-11|1094.87
#2015-03-12|1112.77
#2015-03-13|1104.95
#2015-03-16|1112.79
#2015-03-17|1106.66
#2015-03-18|1121.15
#2015-03-19|1113.08
#2015-03-20|1126.46
#2015-03-23|1130.41
#2015-03-24|1119.65
#2015-03-25|1166.34
#2015-03-26|1159.93
#2015-03-27|1183.39
#2015-03-30|1202.31
#2015-03-31|1189.48
#2015-04-01|1199.61
#2015-04-02|1203.58
#2015-04-03| .
#2015-04-06|1211.33
#2015-04-07|1208.10
#2015-04-08|1211.67
#2015-04-09|1212.97
#2015-04-10|1215.10
#2015-04-13|1209.54
#2015-04-14|1212.32
#2015-04-15|1212.40
#2015-04-16|1209.31
#2015-04-17|1200.16
#2015-04-20|1202.65
#2015-04-21|1195.98
#2015-04-22|1198.36
#2015-04-23|1194.82
#2015-04-24|1194.54
#2015-04-27|1190.19
#2015-04-28|1191.65
#2015-04-29|1195.23
#2015-04-30|1191.90
#2015-05-01|1202.75
#2015-05-04|1205.05
#2015-05-05|1198.58
#2015-05-06|1194.57
#2015-05-07|1197.13
#2015-05-08|1211.46
#2015-05-11|1210.43
#2015-05-12|1209.22
#2015-05-13|1209.19
#2015-05-14|1228.22
#2015-05-15|1229.57
#2015-05-18|1224.48
#2015-05-19|1224.05
#2015-05-20|1230.41
#2015-05-21|1229.94
#2015-05-22|1225.69
#2015-05-25| .
#2015-05-26|1218.41
#2015-05-27|1224.86
#2015-05-28|1224.51
#2015-05-29|1228.24
#2015-06-01|1221.42
#2015-06-02|1217.11
#2015-06-03|1217.42
#2015-06-04|1202.16
#2015-06-05|1195.12
#2015-06-08|1194.53
#2015-06-09|1196.42
#2015-06-10|1204.15
#2015-06-11|1204.17
#2015-06-12|1203.52
#2015-06-15|1197.53
#2015-06-16|1210.13
#2015-06-17|1212.21
#2015-06-18|1220.99
#2015-06-19|1230.36
#2015-06-22|1235.21
#2015-06-23|1239.89
#2015-06-24|1234.97
#2015-06-25|1229.91
#2015-06-26|1227.50
#2015-06-29|1208.65
#2015-06-30|1211.51
#2015-07-01|1224.11
#2015-07-02|1222.82
#2015-07-03| .
#2015-07-06|1211.08
#2015-07-07|1227.71
#2015-07-08|1213.68
#2015-07-09|1210.75
#2015-07-10|1217.22
#2015-07-13|1225.38
#2015-07-14|1227.23
#2015-07-15|1215.30
#2015-07-16|1226.97
#2015-07-17|1223.38
#2015-07-20|1221.74
#2015-07-21|1219.40
#2015-07-22|1226.45
#2015-07-23|1223.92
#2015-07-24|1215.43
#2015-07-27|1215.52
#2015-07-28|1233.54
#2015-07-29|1239.08
#2015-07-30|1256.50
#2015-07-31|1252.62
#2015-08-03|1252.13
#2015-08-04|1260.00
#2015-08-05|1267.90
#2015-08-06|1257.71
#2015-08-07|1245.50
#2015-08-10|1255.60
#2015-08-11|1244.93
#2015-08-12|1249.55
#2015-08-13|1244.05
#2015-08-14|1253.21
#2015-08-17|1254.59
#2015-08-18|1248.20
#2015-08-19|1233.93
#2015-08-20|1217.72
#2015-08-21|1189.80
#2015-08-24|1156.17
#2015-08-25|1142.50
#2015-08-26|1171.47
#2015-08-27|1193.50
#2015-08-28|1195.38
#2015-08-31|1190.81
#2015-09-01|1158.76
#2015-09-02|1180.26
#2015-09-03|1195.10
#2015-09-04|1178.75
#2015-09-07| .
#2015-09-08|1194.73
#2015-09-09|1174.62
#2015-09-10|1180.61
#2015-09-11|1188.82
#2015-09-14|1181.23
#2015-09-15|1194.47
#2015-09-16|1205.36
#2015-09-17|1210.45
#2015-09-18|1192.25
#2015-09-21|1194.72
#2015-09-22|1174.67
#2015-09-23|1173.42
#2015-09-24|1175.24
#2015-09-25|1183.28
#2015-09-28|1148.77
#2015-09-29|1143.21
#2015-09-30|1158.81
#2015-10-01|1158.72
#2015-10-02|1182.96
#2015-10-05|1202.35
#2015-10-06|1191.65
#2015-10-07|1197.42
#2015-10-08|1216.69
#2015-10-09|1219.11
#2015-10-12|1219.06
#2015-10-13|1210.10
#2015-10-14|1202.14
#2015-10-15|1211.94
#2015-10-16|1227.77
#2015-10-19|1230.47
#2015-10-20|1220.03
#2015-10-21|1220.55
#2015-10-22|1256.88
#2015-10-23|1249.62
#2015-10-26|1241.50
#2015-10-27|1235.14
#2015-10-28|1238.53
#2015-10-29|1232.64
#2015-10-30|1230.23
#2015-11-02|1234.56
#2015-11-03|1224.23
#2015-11-04|1216.43
#2015-11-05|1220.75
#2015-11-06|1195.57
#2015-11-09|1188.38
#2015-11-10|1188.34
#2015-11-11|1185.81
#2015-11-12|1159.53
#2015-11-13|1149.73
#2015-11-16|1168.60
#2015-11-17|1154.70
#2015-11-18|1173.99
#2015-11-19|1178.28
#2015-11-20|1170.68
#2015-11-23|1188.18
#2015-11-24|1190.86
#2015-11-25|1201.49
#2015-11-26| .
#2015-11-27|1206.21
#2015-11-30|1193.07
#2015-12-01|1200.14
#2015-12-02|1189.30
#2015-12-03|1172.74
#2015-12-04|1196.22
#2015-12-07|1205.53
#2015-12-08|1206.19
#2015-12-09|1199.98
#2015-12-10|1200.81
#2015-12-11|1181.28
#2015-12-14|1188.18
#2015-12-15|1200.04
#2015-12-16|1218.12
#2015-12-17|1202.06
#2015-12-18|1190.30
#2015-12-21|1205.83
#2015-12-22|1220.64
#2015-12-23|1237.17
#2015-12-24|1233.23
#2015-12-25| .
#2015-12-28|1228.98
#2015-12-29|1242.09
#2015-12-30|1234.02
#2015-12-31|1220.89
#2016-01-01| .
#2016-01-04|1205.95
#2016-01-05|1209.81
#2016-01-06|1203.92
#2016-01-07|1172.74
#2016-01-08|1166.03
#2016-01-11|1171.81
#2016-01-12|1183.45
#2016-01-13|1156.01
#2016-01-14|1163.20
#2016-01-15|1139.69
#2016-01-18| .
#2016-01-19|1145.32
#2016-01-20|1137.93
#2016-01-21|1141.91
#2016-01-22|1167.34
#2016-01-25|1148.20
#2016-01-26|1170.00
#2016-01-27|1165.11
#2016-01-28|1181.65
#2016-01-29|1212.29
#2016-02-01|1212.66
#2016-02-02|1187.88
#2016-02-03|1172.77
#2016-02-04|1159.83
#2016-02-05|1158.15
#2016-02-08|1145.94
#2016-02-09|1154.16
#2016-02-10|1166.86
#2016-02-11|1149.60
#2016-02-12|1165.54
#2016-02-15| .
#2016-02-16|1186.71
#2016-02-17|1200.78
#2016-02-18|1200.72
#2016-02-19|1197.92
#2016-02-22|1199.31
#2016-02-23|1199.47
#2016-02-24|1206.52
#2016-02-25|1228.42
#2016-02-26|1224.62
#2016-02-29|1220.55
#2016-03-01|1233.83
#2016-03-02|1237.90
#2016-03-03|1249.36
#2016-03-04|1255.89
#2016-03-07|1248.12
#2016-03-08|1240.75
#2016-03-09|1249.55
#2016-03-10|1247.77
#2016-03-11|1262.11
#2016-03-14|1260.24
#2016-03-15|1261.59
#2016-03-16|1269.58
#2016-03-17|1270.13
#2016-03-18|1267.10
#2016-03-21|1262.06
#2016-03-22|1249.27
#2016-03-23|1249.71
#2016-03-24|1248.51
#2016-03-25| .
#2016-03-28|1255.90
#2016-03-29|1273.71
#2016-03-30|1277.40
#2016-03-31|1271.71
#2016-04-01|1294.78
#2016-04-04|1286.58
#2016-04-05|1271.19
#2016-04-06|1284.02
#2016-04-07|1276.63
#2016-04-08|1286.12
#2016-04-11|1278.63
#2016-04-12|1287.34
#2016-04-13|1280.29
#2016-04-14|1268.23
#2016-04-15|1283.54
#2016-04-18|1288.29
#2016-04-19|1289.02
#2016-04-20|1280.56
#2016-04-21|1255.22
#2016-04-22|1267.47
#2016-04-25|1273.67
#2016-04-26|1277.13
#2016-04-27|1291.54
#2016-04-28|1292.35
#2016-04-29|1288.94
#2016-05-02|1307.16
#2016-05-03|1290.49
#2016-05-04|1296.00
#2016-05-05|1301.93
#2016-05-06|1311.91
#2016-05-09|1320.38
#2016-05-10|1342.95
#2016-05-11|1332.32
#2016-05-12|1344.49
#2016-05-13|1331.56
#2016-05-16|1336.93
#2016-05-17|1302.94
#2016-05-18|1293.15
#2016-05-19|1301.99
#2016-05-20|1299.03
#2016-05-23|1301.52
#2016-05-24|1317.90
#2016-05-25|1320.94
#2016-05-26|1327.55
#2016-05-27|1330.97
#2016-05-30| .
#2016-05-31|1323.67
#2016-06-01|1331.36
#2016-06-02|1336.04
#2016-06-03|1342.77
#2016-06-06|1337.48
#2016-06-07|1341.97
#2016-06-08|1343.51
#2016-06-09|1359.36
#2016-06-10|1352.80
#2016-06-13|1335.37
#2016-06-14|1334.56
#2016-06-15|1334.33
#2016-06-16|1346.31
#2016-06-17|1343.94
#2016-06-20|1349.74
#2016-06-21|1357.85
#2016-06-22|1353.18
#2016-06-23|1368.77
#2016-06-24|1331.56
#2016-06-27|1321.23
#2016-06-28|1331.18
#2016-06-29|1354.54
#2016-06-30|1413.63
#2016-07-01|1409.20
#2016-07-04| .
#2016-07-05|1406.50
#2016-07-06|1415.19
#2016-07-07|1419.60
#2016-07-08|1438.45
#2016-07-11|1431.23
#2016-07-12|1422.99
#2016-07-13|1429.20
#2016-07-14|1432.08
#2016-07-15|1436.03
#2016-07-18|1437.32
#2016-07-19|1439.37
#2016-07-20|1426.66
#2016-07-21|1423.74
#2016-07-22|1430.13
#2016-07-25|1438.10
#2016-07-26|1426.35
#2016-07-27|1406.05
#2016-07-28|1418.68
#2016-07-29|1424.63
#2016-08-01|1417.25
#2016-08-02|1405.27
#2016-08-03|1401.65
#2016-08-04|1404.07
#2016-08-05|1417.75
#2016-08-08|1418.47
#2016-08-09|1423.35
#2016-08-10|1421.37
#2016-08-11|1416.95
#2016-08-12|1420.73
#2016-08-15|1416.52
#2016-08-16|1401.23
#2016-08-17|1407.28
#2016-08-18|1414.19
#2016-08-19|1416.68
#2016-08-22|1421.33
#2016-08-23|1410.97
#2016-08-24|1403.23
#2016-08-25|1402.29
#2016-08-26|1395.18
#2016-08-29|1406.10
#2016-08-30|1401.33
#2016-08-31|1412.17
#2016-09-01|1396.65
#2016-09-02|1407.72
#2016-09-05| .
#2016-09-06|1410.18
#2016-09-07|1392.97
#2016-09-08|1383.84
#2016-09-09|1339.50
#2016-09-12|1370.07
#2016-09-13|1353.76
#2016-09-14|1349.56
#2016-09-15|1360.04
#2016-09-16|1353.68
#2016-09-19|1348.46
#2016-09-20|1343.76
#2016-09-21|1356.05
#2016-09-22|1367.33
#2016-09-23|1359.28
#2016-09-26|1349.01
#2016-09-27|1353.49
#2016-09-28|1360.10
#2016-09-29|1355.24
#2016-09-30|1368.95
#2016-10-03|1368.78
#2016-10-04|1353.99
#2016-10-05|1353.07
#2016-10-06|1355.55
#2016-10-07|1345.12
#2016-10-10|1359.29
#2016-10-11|1343.91
#2016-10-12|1347.40
#2016-10-13|1343.87
#2016-10-14|1348.23
#2016-10-17|1345.91
#2016-10-18|1352.94
#2016-10-19|1346.63
#2016-10-20|1339.41
#2016-10-21|1340.76
#2016-10-24|1347.26
#2016-10-25|1348.11
#2016-10-26|1355.01
#2016-10-27|1344.51
#2016-10-28|1365.17
#2016-10-31|1368.23
#2016-11-01|1365.62
#2016-11-02|1361.17
#2016-11-03|1343.27
#2016-11-04|1324.08
#2016-11-07|1353.78
#2016-11-08|1383.49
#2016-11-09|1350.30
#2016-11-10|1297.84
#2016-11-11|1287.36
#2016-11-14|1294.85
#2016-11-15|1308.97
#2016-11-16|1315.50
#2016-11-17|1316.34
#2016-11-18|1315.59
#2016-11-21|1314.24
#2016-11-22|1325.25
#2016-11-23|1307.74
#2016-11-24| .
#2016-11-25|1322.12
#2016-11-28|1315.66
#2016-11-29|1321.92
#2016-11-30|1295.49
#2016-12-01|1286.09
#2016-12-02|1292.54
#2016-12-05|1295.48
#2016-12-06|1295.25
#2016-12-07|1327.21
#2016-12-08|1326.46
#2016-12-09|1345.30
#2016-12-12|1352.11
#2016-12-13|1355.96
#2016-12-14|1342.78
#2016-12-15|1359.46
#2016-12-16|1366.02
#2016-12-19|1365.77
#2016-12-20|1360.80
#2016-12-21|1368.08
#2016-12-22|1371.47
#2016-12-23|1374.10
#2016-12-26| .
#2016-12-27|1376.92
#2016-12-28|1368.94
#2016-12-29|1376.67
#2016-12-30|1368.65
#2017-01-02| .
#2017-01-03|1377.91
#2017-01-04|1377.99
#2017-01-05|1375.47
#2017-01-06|1371.00
#2017-01-09|1361.17
#2017-01-10|1355.02
#2017-01-11|1365.68
#2017-01-12|1366.65
#2017-01-13|1365.45
#2017-01-16| .
#2017-01-17|1377.40
#2017-01-18|1384.81
#2017-01-19|1376.10
#2017-01-20|1387.53
#2017-01-23|1382.85
#2017-01-24|1389.49
#2017-01-25|1395.03
#2017-01-26|1387.19
#2017-01-27|1385.32
#2017-01-30|1381.89
#2017-01-31|1385.09
#2017-02-01|1375.40
#2017-02-02|1388.13
#2017-02-03|1398.98
#2017-02-06|1386.10
#2017-02-07|1392.19
#2017-02-08|1395.28
#2017-02-09|1409.27
#2017-02-10|1414.52
#2017-02-13|1415.44
#2017-02-14|1415.44
#2017-02-15|1426.36
#2017-02-16|1394.72
#2017-02-17|1415.10
#2017-02-20| .
#2017-02-21|1432.29
#2017-02-22|1423.29
#2017-02-23|1424.07
#2017-02-24|1429.07
#2017-02-27|1406.91
#2017-02-28|1417.44
#2017-03-01|1424.81
#2017-03-02|1418.73
#2017-03-03|1419.16
#2017-03-06|1412.50
#2017-03-07|1405.11
#2017-03-08|1401.11
#2017-03-09|1411.82
#2017-03-10|1416.32
#2017-03-13|1415.90
#2017-03-14|1412.74
#2017-03-15|1426.58
#2017-03-16|1427.78
#2017-03-17|1424.68
#2017-03-20|1422.71
#2017-03-21|1409.57
#2017-03-22|1409.45
#2017-03-23|1409.54
#2017-03-24|1406.72
#2017-03-27|1400.05
#2017-03-28|1404.81
#2017-03-29|1411.07
#2017-03-30|1401.54
#2017-03-31|1399.64
#2017-04-03|1397.98
#2017-04-04|1398.67
#2017-04-05|1403.62
#2017-04-06|1402.81
#2017-04-07|1400.29
#2017-04-10|1403.00
#2017-04-11|1400.42
#2017-04-12|1408.92
#2017-04-13|1398.21
#2017-04-14| .
#2017-04-17|1404.00
#2017-04-18|1416.21
#2017-04-19|1408.63
#2017-04-20|1414.47
#2017-04-21|1410.31
#2017-04-24|1422.73
#2017-04-25|1421.46
#2017-04-26|1409.80
#2017-04-27|1407.73
#2017-04-28|1406.48
#2017-05-01|1390.86
#2017-05-02|1373.58
#2017-05-03|1374.57
#2017-05-04|1383.35
#2017-05-05|1385.99
#2017-05-08|1384.83
#2017-05-09|1371.20
#2017-05-10|1373.69
#2017-05-11|1374.48
#2017-05-12|1374.53
#2017-05-15|1384.68
#2017-05-16|1378.52
#2017-05-17|1377.66
#2017-05-18|1378.93
#2017-05-19|1388.07
#2017-05-22|1399.84
#2017-05-23|1411.22
#2017-05-24|1417.15
#2017-05-25|1419.73
#2017-05-26|1420.91
#2017-05-29| .
#2017-05-30|1411.47
#2017-05-31|1411.16
#2017-06-01|1428.28
#2017-06-02|1430.27
#2017-06-05|1426.52
#2017-06-06|1425.74
#2017-06-07|1432.21
#2017-06-08|1419.97
#2017-06-09|1408.01
#2017-06-12|1410.20
#2017-06-13|1418.84
#2017-06-14|1420.59
#2017-06-15|1421.48
#2017-06-16|1394.79
#2017-06-19|1398.18
#2017-06-20|1384.76
#2017-06-21|1380.85
#2017-06-22|1376.55
#2017-06-23|1377.37
#2017-06-26|1380.96
#2017-06-27|1360.16
#2017-06-28|1366.56
#2017-06-29|1342.50
#2017-06-30|1349.86
#2017-07-03|1345.56
#2017-07-04| .
#2017-07-05|1337.52
#2017-07-06|1324.84
#2017-07-07|1326.70
#2017-07-10|1317.25
#2017-07-11|1318.26
#2017-07-12|1329.95
#2017-07-13|1336.09
#2017-07-14|1344.90
#2017-07-17|1348.90
#2017-07-18|1343.25
#2017-07-19|1349.08
#2017-07-20|1350.38
#2017-07-21|1355.45
#2017-07-24|1354.51
#2017-07-25|1371.91
#2017-07-26|1369.54
#2017-07-27|1375.24
#2017-07-28|1369.25
#2017-07-31|1369.07
#2017-08-01|1361.72
#2017-08-02|1368.11
#2017-08-03|1363.94
#2017-08-04|1363.54
#2017-08-07|1375.40
#2017-08-08|1363.86
#2017-08-09|1365.39
#2017-08-10|1360.82
#2017-08-11|1367.28
#2017-08-14|1376.90
#2017-08-15|1376.76
#2017-08-16|1383.06
#2017-08-17|1367.34
#2017-08-18|1360.18
#2017-08-21|1365.16
#2017-08-22|1371.52
#2017-08-23|1367.15
#2017-08-24|1331.36
#2017-08-25|1325.23
#2017-08-28|1316.72
#2017-08-29|1315.29
#2017-08-30|1316.80
#2017-08-31|1303.51
#2017-09-01|1312.04
#2017-09-04| .
#2017-09-05|1311.07
#2017-09-06|1318.00
#2017-09-07|1320.97
#2017-09-08|1323.91
#2017-09-11|1334.45
#2017-09-12|1332.25
#2017-09-13|1330.70
#2017-09-14|1325.12
#2017-09-15|1334.72
#2017-09-18|1336.90
#2017-09-19|1325.31
#2017-09-20|1308.55
#2017-09-21|1298.39
#2017-09-22|1288.76
#2017-09-25|1300.76
#2017-09-26|1303.36
#2017-09-27|1302.26
#2017-09-28|1303.10
#2017-09-29|1306.76
#2017-10-02|1311.99
#2017-10-03|1306.43
#2017-10-04|1313.71
#2017-10-05|1316.82
#2017-10-06|1314.98
#2017-10-09|1301.34
#2017-10-10|1313.15
#2017-10-11|1315.87
#2017-10-12|1322.93
#2017-10-13|1323.12
#2017-10-16|1324.56
#2017-10-17|1318.99
#2017-10-18|1314.73
#2017-10-19|1308.97
#2017-10-20|1313.07
#2017-10-23|1313.65
#2017-10-24|1313.16
#2017-10-25|1310.26
#2017-10-26|1306.24
#2017-10-27|1307.38
#2017-10-30|1283.81
#2017-10-31|1313.96
#2017-11-01|1315.66
#2017-11-02|1307.91
#2017-11-03|1301.35
#2017-11-06|1282.02
#2017-11-07|1296.50
#2017-11-08|1317.72
#2017-11-09|1311.91
#2017-11-10|1327.19
#2017-11-13|1327.79
#2017-11-14|1339.14
#2017-11-15|1323.42
#2017-11-16|1347.37
#2017-11-17|1349.55
#2017-11-20|1354.59
#2017-11-21|1351.37
#2017-11-22|1351.18
#2017-11-23| .
#2017-11-24|1349.81
#2017-11-27|1356.16
#2017-11-28|1363.06
#2017-11-29|1386.29
#2017-11-30|1389.95
#2017-12-01|1392.51
#2017-12-04|1407.83
#2017-12-05|1394.79
#2017-12-06|1400.69
#2017-12-07|1389.75
#2017-12-08|1386.17
#2017-12-11|1385.07
#2017-12-12|1386.70
#2017-12-13|1382.25
#2017-12-14|1372.59
#2017-12-15|1386.47
#2017-12-18|1393.68
#2017-12-19|1388.03
#2017-12-20|1388.99
#2017-12-21|1392.62
#2017-12-22|1399.43
#2017-12-25| .
#2017-12-26|1401.38
#2017-12-27|1398.42
#2017-12-28|1398.57
#2017-12-29|1393.05
#2018-01-01| .
#2018-01-02|1385.36
#2018-01-03|1381.31
#2018-01-04|1393.61
#2018-01-05|1400.34
#2018-01-08|1403.31
#2018-01-09|1403.41
#2018-01-10|1385.29
#2018-01-11|1380.55
#2018-01-12|1378.44
#2018-01-15| .
#2018-01-16|1387.18
#2018-01-17|1403.90
#2018-01-18|1394.59
#2018-01-19|1411.72
#2018-01-22|1425.01
#2018-01-23|1425.67
#2018-01-24|1421.85
#2018-01-25|1426.07
#2018-01-26|1433.33
#2018-01-29|1422.95
#2018-01-30|1415.11
#2018-01-31|1412.41
#2018-02-01|1412.57
#2018-02-02|1381.93
#2018-02-05|1342.64
#2018-02-06|1359.51
#2018-02-07|1350.31
#2018-02-08|1327.00
#2018-02-09|1332.33
#2018-02-12|1337.71
#2018-02-13|1338.85
#2018-02-14|1349.79
#2018-02-15|1373.85
#2018-02-16|1371.14
#2018-02-19| .
#2018-02-20|1354.77
#2018-02-21|1334.54
#2018-02-22|1335.63
#2018-02-23|1348.46
#2018-02-26|1357.16
#2018-02-27|1339.27
#2018-02-28|1333.66
#2018-03-01|1330.06
#2018-03-02|1345.78
#2018-03-05|1358.04
#2018-03-06|1368.88
#2018-03-07|1354.64
#2018-03-08|1360.98
#2018-03-09|1366.94
#2018-03-12|1372.06
#2018-03-13|1369.05
#2018-03-14|1361.62
#2018-03-15|1338.98
#2018-03-16|1339.73
#2018-03-19|1327.14
#2018-03-20|1322.21
#2018-03-21|1294.06
#2018-03-22|1273.17
#2018-03-23|1264.93
#2018-03-26|1292.50
#2018-03-27|1285.84
#2018-03-28|1284.83
#2018-03-29|1303.54
#2018-03-30| .
#2018-04-02|1268.51
#2018-04-03|1281.87
#2018-04-04|1307.71
#2018-04-05|1307.00
#2018-04-06|1297.11
#2018-04-09|1303.77
#2018-04-10|1304.23
#2018-04-11|1306.75
#2018-04-12|1305.88
#2018-04-13|1307.83
#2018-04-16|1317.40
#2018-04-17|1319.17
#2018-04-18|1312.44
#2018-04-19|1293.12
#2018-04-20|1273.83
#2018-04-23|1278.92
#2018-04-24|1271.32
#2018-04-25|1277.21
#2018-04-26|1282.25
#2018-04-27|1285.69
#2018-04-30|1265.87
#2018-05-01|1257.22
#2018-05-02|1231.55
#2018-05-03|1222.38
#2018-05-04|1254.00
#2018-05-07|1255.94
#2018-05-08|1253.86
#2018-05-09|1258.96
#2018-05-10|1267.49
#2018-05-11|1269.18
#2018-05-14|1265.55
#2018-05-15|1263.19
#2018-05-16|1270.86
#2018-05-17|1266.33
#2018-05-18|1249.98
#2018-05-21|1247.39
#2018-05-22|1248.03
#2018-05-23|1253.32
#2018-05-24|1256.36
#2018-05-25|1260.88
#2018-05-28| .
#2018-05-29|1253.49
#2018-05-30|1266.82
#2018-05-31|1244.32
#2018-06-01|1247.26
#2018-06-04|1259.10
#2018-06-05|1252.78
#2018-06-06|1253.32
#2018-06-07|1250.81
#2018-06-08|1266.67
#2018-06-11|1285.63
#2018-06-12|1287.41
#2018-06-13|1282.20
#2018-06-14|1289.06
#2018-06-15|1303.77
#2018-06-18|1289.85
#2018-06-19|1299.00
#2018-06-20|1305.35
#2018-06-21|1302.39
#2018-06-22|1313.74
#2018-06-25|1323.76
#2018-06-26|1322.37
#2018-06-27|1310.15
#2018-06-28|1314.94
#2018-06-29|1312.19
#2018-07-02|1297.76
#2018-07-03|1301.42
#2018-07-04| .
#2018-07-05|1329.84
#2018-07-06|1338.03
#2018-07-09|1334.31
#2018-07-10|1335.95
#2018-07-11|1335.12
#2018-07-12|1333.78
#2018-07-13|1336.69
#2018-07-16|1320.51
#2018-07-17|1330.15
#2018-07-18|1309.21
#2018-07-19|1314.70
#2018-07-20|1313.30
#2018-07-23|1302.15
#2018-07-24|1298.92
#2018-07-25|1304.11
#2018-07-26|1329.39
#2018-07-27|1328.73
#2018-07-30|1318.78
#2018-07-31|1323.71
#2018-08-01|1305.69
#2018-08-02|1321.74
#2018-08-03|1357.73
#2018-08-06|1351.39
#2018-08-07|1342.17
#2018-08-08|1326.95
#2018-08-09|1324.15
#2018-08-10|1317.21
#2018-08-13|1313.84
#2018-08-14|1321.35
#2018-08-15|1323.96
#2018-08-16|1336.24
#2018-08-17|1350.09
#2018-08-20|1354.79
#2018-08-21|1339.17
#2018-08-22|1331.60
#2018-08-23|1324.58
#2018-08-24|1332.64
#2018-08-27|1333.25
#2018-08-28|1323.66
#2018-08-29|1330.33
#2018-08-30|1323.82
#2018-08-31|1330.69
#2018-09-03| .
#2018-09-04|1325.23
#2018-09-05|1335.15
#2018-09-06|1341.93
#2018-09-07|1336.84
#2018-09-10|1343.36
#2018-09-11|1341.64
#2018-09-12|1357.14
#2018-09-13|1364.14
#2018-09-14|1364.18
#2018-09-17|1357.71
#2018-09-18|1337.07
#2018-09-19|1329.94
#2018-09-20|1340.69
#2018-09-21|1340.72
#2018-09-24|1327.12
#2018-09-25|1319.27
#2018-09-26|1314.18
#2018-09-27|1300.52
#2018-09-28|1306.08
#2018-10-01|1301.41
#2018-10-02|1313.34
#2018-10-03|1305.81
#2018-10-04|1308.93
#2018-10-05|1316.58
#2018-10-08|1336.51
#2018-10-09|1325.42
#2018-10-10|1312.14
#2018-10-11|1283.54
#2018-10-12|1289.92
#2018-10-15|1300.07
#2018-10-16|1317.34
#2018-10-17|1315.51
#2018-10-18|1310.08
#2018-10-19|1333.22
#2018-10-22|1322.83
#2018-10-23|1325.14
#2018-10-24|1322.50
#2018-10-25|1313.32
#2018-10-26|1289.22
#2018-10-29|1305.76
#2018-10-30|1337.66
#2018-10-31|1312.20
#2018-11-01|1326.50
#2018-11-02|1293.43
#2018-11-05|1311.61
#2018-11-06|1330.58
#2018-11-07|1335.40
#2018-11-08|1338.79
#2018-11-09|1348.11
#2018-11-12|1347.31
#2018-11-13|1339.02
#2018-11-14|1324.30
#2018-11-15|1324.49
#2018-11-16|1329.26
#2018-11-19|1325.93
#2018-11-20|1315.20
#2018-11-21|1310.67
#2018-11-22| .
#2018-11-23|1312.70
#2018-11-26|1311.36
#2018-11-27|1316.88
#2018-11-28|1309.73
#2018-11-29|1315.50
#2018-11-30|1322.55
#2018-12-03|1324.98
#2018-12-04|1300.58
#2018-12-05| .
#2018-12-06|1291.37
#2018-12-07|1271.58
#2018-12-10|1269.70
#2018-12-11|1277.55
#2018-12-12|1282.25
#2018-12-13|1286.38
#2018-12-14|1265.78
#2018-12-17|1239.74
#2018-12-18|1228.26
#2018-12-19|1223.90
#2018-12-20|1204.31
#2018-12-21|1188.19
#2018-12-24|1152.17
#2018-12-25| .
#2018-12-26|1178.93
#2018-12-27|1185.35
#2018-12-28|1182.22
#2018-12-31|1186.15
#2019-01-01| .
#2019-01-02|1180.20
#2019-01-03|1182.42
#2019-01-04|1204.82
#2019-01-07|1213.61
#2019-01-08|1228.13
#2019-01-09|1226.41
#2019-01-10|1238.50
#2019-01-11|1238.76
#2019-01-14|1237.75
#2019-01-15|1250.78
#2019-01-16|1248.19
#2019-01-17|1258.05
#2019-01-18|1269.87
#2019-01-21| .
#2019-01-22|1260.47
#2019-01-23|1266.46
#2019-01-24|1243.24
#2019-01-25|1238.76
#2019-01-28|1248.15
#2019-01-29|1250.89
#2019-01-30|1256.78
#2019-01-31|1282.34
#2019-02-01|1274.07
#2019-02-04|1277.08
#2019-02-05|1275.41
#2019-02-06|1270.68
#2019-02-07|1264.67
#2019-02-08|1268.78
#2019-02-11|1275.68
#2019-02-12|1289.67
#2019-02-13|1287.40
#2019-02-14|1281.92
#2019-02-15|1295.92
#2019-02-18| .
#2019-02-19|1299.85
#2019-02-20|1307.32
#2019-02-21|1311.84
#2019-02-22|1264.13
#2019-02-25|1252.57
#2019-02-26|1253.99
#2019-02-27|1255.23
#2019-02-28|1260.28
#2019-03-01|1262.33
#2019-03-04|1253.74
#2019-03-05|1255.57
#2019-03-06|1252.66
#2019-03-07|1247.07
#2019-03-08|1244.86
#2019-03-11|1256.37
#2019-03-12|1252.04
#2019-03-13|1259.89
#2019-03-14|1259.79
#2019-03-15|1267.34
#2019-03-18|1269.37
#2019-03-19|1270.09
#2019-03-20|1266.17
#2019-03-21|1299.19
#2019-03-22|1302.09
#2019-03-25|1310.41
#2019-03-26|1318.22
#2019-03-27|1314.25
#2019-03-28|1322.66
#2019-03-29|1331.09
#2019-04-01|1322.21
#2019-04-02|1317.72
#2019-04-03|1314.93
#2019-04-04|1319.33
#2019-04-05|1328.11
#2019-04-08|1334.31
#2019-04-09|1329.43
#2019-04-10|1338.65
#2019-04-11|1339.46
#2019-04-12|1340.28
#2019-04-15|1346.76
#2019-04-16|1341.31
#2019-04-17|1341.96
#2019-04-18|1342.69
#2019-04-19| .
#2019-04-22|1341.61
#2019-04-23|1343.61
#2019-04-24|1344.09
#2019-04-25|1334.79
#2019-04-26|1346.09
#2019-04-29|1352.43
#2019-04-30|1365.54
#2019-05-01|1360.70
#2019-05-02|1350.26
#2019-05-03|1350.37
#2019-05-06|1354.71
#2019-05-07|1346.11
#2019-05-08|1348.72
#2019-05-09|1355.91
#2019-05-10|1364.09
#2019-05-13|1345.72
#2019-05-14|1353.38
#2019-05-15|1360.18
#2019-05-16|1369.47
#2019-05-17|1364.06
#2019-05-20|1356.79
#2019-05-21|1354.24
#2019-05-22|1354.31
#2019-05-23|1351.00
#2019-05-24|1346.95
#2019-05-27| .
#2019-05-28|1316.23
#2019-05-29|1298.78
#2019-05-30|1300.03
#2019-05-31|1298.01
#2019-06-03|1322.82
#2019-06-04|1335.02
#2019-06-05|1351.54
#2019-06-06|1359.91
#2019-06-07|1367.33
#2019-06-10|1367.89
#2019-06-11|1373.35
#2019-06-12|1379.06
#2019-06-13|1383.68
#2019-06-14|1384.83
#2019-06-17|1372.07
#2019-06-18|1366.66
#2019-06-19|1375.29
#2019-06-20|1382.18
#2019-06-21|1380.18
#2019-06-24|1377.08
#2019-06-25|1375.82
#2019-06-26|1355.65
#2019-06-27|1352.57
#2019-06-28|1358.95
#2019-07-01|1368.99
#2019-07-02|1375.29
#2019-07-03|1402.83
#2019-07-04| .
#2019-07-05|1399.61
#2019-07-08|1395.77
#2019-07-09|1391.42
#2019-07-10|1398.01
#2019-07-11|1381.75
#2019-07-12|1382.61
#2019-07-15|1384.47
#2019-07-16|1380.89
#2019-07-17|1386.34
#2019-07-18|1397.94
#2019-07-19|1390.64
#2019-07-22|1387.11
#2019-07-23|1392.60
#2019-07-24|1387.88
#2019-07-25|1393.80
#2019-07-26|1404.77
#2019-07-29|1404.94
#2019-07-30|1406.01
#2019-07-31|1389.88
#2019-08-01|1401.93
#2019-08-02|1393.60
#2019-08-05|1366.31
#2019-08-06|1371.23
#2019-08-07|1383.53
#2019-08-08|1401.71
#2019-08-09|1393.46
#2019-08-12|1386.83
#2019-08-13|1391.13
#2019-08-14|1363.70
#2019-08-15|1379.39
#2019-08-16|1396.08
#2019-08-19|1403.71
#2019-08-20|1381.72
#2019-08-21|1387.03
#2019-08-22|1401.09
#2019-08-23|1377.85
#2019-08-26|1392.71
#2019-08-27|1371.96
#2019-08-28|1382.67
#2019-08-29|1390.23
#2019-08-30|1398.44
#2019-09-02| .
#2019-09-03|1408.74
#2019-09-04|1409.68
#2019-09-05|1408.40
#2019-09-06|1419.40
#2019-09-09|1420.34
#2019-09-10|1405.20
#2019-09-11|1416.83
#2019-09-12|1419.71
#2019-09-13|1414.56
#2019-09-16|1421.64
#2019-09-17|1428.57
#2019-09-18|1424.09
#2019-09-19|1422.32
#2019-09-20|1419.55
#2019-09-23|1409.86
#2019-09-24|1413.81
#2019-09-25|1416.66
#2019-09-26|1427.89
#2019-09-27|1420.89
#2019-09-30|1425.45
#2019-10-01|1411.86
#2019-10-02|1388.43
#2019-10-03|1398.04
#2019-10-04|1419.49
#2019-10-07|1409.06
#2019-10-08|1393.18
#2019-10-09|1400.61
#2019-10-10|1407.11
#2019-10-11|1404.85
#2019-10-14|1397.16
#2019-10-15|1389.07
#2019-10-16|1380.94
#2019-10-17|1390.46
#2019-10-18|1385.61
#2019-10-21|1383.41
#2019-10-22|1368.37
#2019-10-23|1366.11
#2019-10-24|1363.85
#2019-10-25|1358.63
#2019-10-28|1362.20
#2019-10-29|1368.74
#2019-10-30|1366.03
#2019-10-31|1381.54
#2019-11-01|1382.85
#2019-11-04|1383.64
#2019-11-05|1382.70
#2019-11-06|1394.01
#2019-11-07|1388.16
#2019-11-08|1387.65
#2019-11-11|1387.44
#2019-11-12|1397.99
#2019-11-13|1409.04
#2019-11-14|1406.44
#2019-11-15|1410.67
#2019-11-18|1415.09
#2019-11-19|1416.54
#2019-11-20|1416.59
#2019-11-21|1399.97
#2019-11-22|1398.17
#2019-11-25|1406.47
#2019-11-26|1419.08
#2019-11-27|1422.72
#2019-11-28|1422.72
#2019-11-29|1418.18
#2019-12-02|1423.58
#2019-12-03|1424.40
#2019-12-04|1429.70
#2019-12-05|1435.68
#2019-12-06|1437.88
#2019-12-09|1442.39
#2019-12-10|1440.31
#2019-12-11|1432.70
#2019-12-12|1423.58
#2019-12-13|1424.46
#2019-12-16|1436.12
#2019-12-17|1436.66
#2019-12-18|1441.19
#2019-12-19|1459.34
#2019-12-20|1473.68
#2019-12-23|1465.10
#2019-12-24|1468.01
#2019-12-25| .
#2019-12-26|1465.42
#2019-12-27|1474.43
#2019-12-30|1468.95
#2019-12-31|1476.15
#2020-01-01| .
#2020-01-02|1453.29
#2020-01-03|1458.80
#2020-01-06|1457.62
#2020-01-07|1449.13
#2020-01-08|1449.76
#2020-01-09|1450.00
#2020-01-10|1456.80
#2020-01-13|1473.19
#2020-01-14|1470.10
#2020-01-15|1471.24
#2020-01-16|1481.43
#2020-01-17|1483.31
#2020-01-20| .
#2020-01-21|1490.55
#2020-01-22|1482.91
#2020-01-23|1486.70
#2020-01-24|1474.20
#2020-01-27|1462.52
#2020-01-28|1460.54
#2020-01-29|1452.20
#2020-01-30|1494.67
#2020-01-31|1464.22
#2020-02-03|1469.95
#2020-02-04|1466.24
#2020-02-05|1479.23
#2020-02-06|1466.18
#2020-02-07|1474.25
#2020-02-10|1484.55
#2020-02-11|1489.98
#2020-02-12|1489.90
#2020-02-13|1488.13
#2020-02-14|1491.31
#2020-02-17| .
#2020-02-18|1485.03
#2020-02-19|1475.35
#2020-02-20|1472.86
#2020-02-21|1464.37
#2020-02-24|1443.73
#2020-02-25|1413.67
#2020-02-26|1398.69
#2020-02-27|1348.71
#2020-02-28|1317.13
#2020-03-02|1377.47
#2020-03-03|1361.09
#2020-03-04|1422.20
#2020-03-05|1398.67
#2020-03-06|1377.81
#2020-03-09|1320.95
#2020-03-10|1347.05
#2020-03-11|1289.92
#2020-03-12|1170.87
#2020-03-13|1247.71
#2020-03-16|1159.09
#2020-03-17|1261.41
#2020-03-18|1197.24
#2020-03-19|1176.20
#2020-03-20|1133.29
#2020-03-23|1083.29
#2020-03-24|1167.33
#2020-03-25|1166.32
#2020-03-26|1223.80
#2020-03-27|1210.50
#2020-03-30|1271.85
#2020-03-31|1254.93
#2020-04-01|1227.81
#2020-04-02|1253.88
#2020-04-03|1272.93
#2020-04-06|1303.80
#2020-04-07|1296.17
#2020-04-08|1304.65
#2020-04-09|1332.37
#2020-04-10|1332.37
#2020-04-13|1322.33
#2020-04-14|1361.16
#2020-04-15|1338.03
#2020-04-16|1356.04
#2020-04-17|1370.67
#2020-04-20|1369.08
#2020-04-21|1330.26
#2020-04-22|1343.77
#2020-04-23|1333.87
#2020-04-24|1342.70
#2020-04-27|1352.85
#2020-04-28|1361.95
#2020-04-29|1365.04
#2020-04-30|1351.75
#2020-05-01|1326.49
#2020-05-04|1315.14
#2020-05-05|1323.02
#2020-05-06|1318.97
#2020-05-07|1319.97
#2020-05-08|1356.41
#2020-05-11|1352.10
#2020-05-12|1354.35
#2020-05-13|1342.40
#2020-05-14|1340.20
#2020-05-15|1345.43
#2020-05-18|1364.19
#2020-05-19|1338.84
#2020-05-20|1344.99
#2020-05-21|1324.92
#2020-05-22|1333.54
#2020-05-25|1333.54
#2020-05-26|1342.56
#2020-05-27|1373.43
#2020-05-28|1382.64
#2020-05-29|1398.83
#2020-06-01|1409.45
#2020-06-02|1411.68
#2020-06-03|1399.44
#2020-06-04|1394.03
#2020-06-05|1417.67
#2020-06-08|1456.27
#2020-06-09|1434.86
#2020-06-10|1424.86
#2020-06-11|1358.06
#2020-06-12|1365.61
#2020-06-15|1385.73
#2020-06-16|1415.60
#2020-06-17|1415.02
#2020-06-18|1420.27
#2020-06-19|1409.38
#2020-06-22|1406.53
#2020-06-23|1396.41
#2020-06-24|1373.09
#2020-06-25|1381.01
#2020-06-26|1353.46
#2020-06-29|1375.46
#2020-06-30|1391.33
#2020-07-01|1384.89
#2020-07-02|1393.62
#2020-07-03| .
#2020-07-06|1400.23
#2020-07-07|1399.75
#2020-07-08|1392.96
#2020-07-09|1371.65
#2020-07-10|1402.08
#2020-07-13|1401.14
#2020-07-14|1433.05
#2020-07-15|1435.86
#2020-07-16|1442.24
#2020-07-17|1454.43
#2020-07-20|1436.87
#2020-07-21|1452.39
#2020-07-22|1460.91
#2020-07-23|1477.01
#2020-07-24|1469.23
#2020-07-27|1480.80
#2020-07-28|1479.45
#2020-07-29|1492.09
#2020-07-30|1476.68
#2020-07-31|1472.02
#2020-08-03|1482.98
#2020-08-04|1496.43
#2020-08-05|1482.87
#2020-08-06|1488.65
#2020-08-07|1495.71
#2020-08-10|1499.55
#2020-08-11|1487.65
#2020-08-12|1506.23
#2020-08-13|1504.93
#2020-08-14|1505.80
#2020-08-17|1513.70
#2020-08-18|1520.97
#2020-08-19|1511.09
#2020-08-20|1510.60
#2020-08-21|1510.75
#2020-08-24|1523.63
#2020-08-25|1525.38
#2020-08-26|1531.12
#2020-08-27|1535.19
#2020-08-28|1532.29
#2020-08-31|1535.09
#2020-09-01|1523.83
#2020-09-02|1545.21
#2020-09-03|1517.27
#2020-09-04|1518.39
#2020-09-07| .
#2020-09-08|1474.03
#2020-09-09|1494.61
#2020-09-10|1481.11
#2020-09-11|1484.00
#2020-09-14|1497.70
#2020-09-15|1501.51
#2020-09-16|1499.50
#2020-09-17|1485.32
#2020-09-18|1467.69
#2020-09-21|1455.41
#2020-09-22|1457.66
#2020-09-23|1427.10
#2020-09-24|1447.21
#2020-09-25|1468.88
#2020-09-28|1483.97
#2020-09-29|1480.19
#2020-09-30|1504.44
#2020-10-01|1515.57
#2020-10-02|1510.82
#2020-10-05|1523.53
#2020-10-06|1507.95
#2020-10-07|1519.25
#2020-10-08|1527.70
#2020-10-09|1539.77
#2020-10-12|1562.59
#2020-10-13|1566.06
#2020-10-14|1559.84
#2020-10-15|1563.14
#2020-10-16|1555.79
#2020-10-19|1536.33
#2020-10-20|1527.18
#2020-10-21|1525.62
#2020-10-22|1530.51
#2020-10-23|1534.75
#2020-10-26|1503.72
#2020-10-27|1494.67
#2020-10-28|1449.43
#2020-10-29|1448.04
#2020-10-30|1439.86
#2020-11-02|1469.11
#2020-11-03|1484.06
#2020-11-04|1485.16
#2020-11-05|1499.70
#2020-11-06|1502.99
#2020-11-09|1492.59
#2020-11-10|1511.65
#2020-11-11|1530.59
#2020-11-12|1523.01
#2020-11-13|1538.07
#2020-11-16|1557.14
#2020-11-17|1547.12
#2020-11-18|1529.82
#2020-11-19|1534.36
#2020-11-20|1520.74
#2020-11-23|1524.28
#2020-11-24|1534.57
#2020-11-25|1528.27
#2020-11-26|1528.27
#2020-11-27|1532.14
#2020-11-30|1535.26
#2020-12-01|1548.73
#2020-12-02|1531.03
#2020-12-03|1547.75
#2020-12-04|1559.19
#2020-12-07|1543.35
#2020-12-08|1552.51
#2020-12-09|1544.19
#2020-12-10|1535.79
#2020-12-11|1540.39
#2020-12-14|1537.45
#2020-12-15|1536.58
#2020-12-16|1531.56
#2020-12-17|1551.91
#2020-12-18|1551.64
#2020-12-21|1538.36
#2020-12-22|1527.68
#2020-12-23|1540.30
#2020-12-24|1545.88
#2020-12-25|1545.88
#2020-12-28|1549.99
#2020-12-29|1546.81
#2020-12-30|1542.71
#2020-12-31|1552.09
#2021-01-01|1552.09
#2021-01-04|1539.29
#2021-01-05|1540.28
#2021-01-06|1546.47
#2021-01-07|1538.61
#2021-01-08|1534.56
#2021-01-11|1512.69
#2021-01-12|1503.22
#2021-01-13|1510.81
#2021-01-14|1518.02
#2021-01-15|1520.84
#2021-01-18|1520.84
#2021-01-19|1518.85
#2021-01-20|1520.96
#2021-01-21|1512.05
#2021-01-22|1518.73
#2021-01-25|1549.23
#2021-01-26|1578.62
#2021-01-27|1570.55
#2021-01-28|1554.84
#2021-01-29|1522.69
#2021-02-01|1518.82
#2021-02-02|1532.30
#2021-02-03|1525.48
#2021-02-04|1534.80
#2021-02-05|1541.89
#2021-02-08|1553.41
#2021-02-09|1549.29
#2021-02-10|1551.25
#2021-02-11|1546.20
#2021-02-12|1543.64
#2021-02-15|1543.64
#2021-02-16|1529.18
#2021-02-17|1537.80
#2021-02-18|1559.28
#2021-02-19|1524.42
#2021-02-22|1524.74
#2021-02-23|1531.76
#2021-02-24|1528.61
#2021-02-25|1513.80
#2021-02-26|1495.30
#2021-03-01|1505.34
#2021-03-02|1511.01
#2021-03-03|1510.20
#2021-03-04|1520.95
#2021-03-05|1560.14
#2021-03-08|1568.99
#2021-03-09|1569.55
#2021-03-10|1585.93
#2021-03-11|1584.17
#2021-03-12|1598.11
#2021-03-15|1608.86
#2021-03-16|1608.94
#2021-03-17|1610.83
#2021-03-18|1607.02
#2021-03-19|1615.05
#2021-03-22|1629.91
#2021-03-23|1616.95
#2021-03-24|1592.06
#2021-03-25|1615.62
#2021-03-26|1641.47
#2021-03-29|1655.55
#2021-03-30|1639.80
#2021-03-31|1628.20
#2021-04-01|1627.74
#2021-04-02|1627.74
#2021-04-05|1637.92
#2021-04-06|1647.80
#2021-04-07|1638.01
#2021-04-08|1641.48
#2021-04-09|1630.01
#2021-04-12|1640.62
#2021-04-13|1637.27
#2021-04-14|1634.59
#2021-04-15|1645.36
#2021-04-16|1653.40
#2021-04-19|1652.23
#2021-04-20|1660.70
#2021-04-21|1677.65
#2021-04-22|1665.92
#2021-04-23|1657.44
#2021-04-26|1644.15
#2021-04-27|1643.14
#2021-04-28|1655.92
#2021-04-29|1673.27
#2021-04-30|1666.40
#2021-05-03|1682.25
#2021-05-04|1674.04
#2021-05-05|1679.95
#2021-05-06|1702.44
#2021-05-07|1700.81
#2021-05-10|1709.03
#2021-05-11|1699.01
#2021-05-12|1683.28
#2021-05-13|1710.41
#2021-05-14|1706.25
#2021-05-17|1702.35
#2021-05-18|1695.51
#2021-05-19|1690.91
#2021-05-20|1709.82
#2021-05-21|1716.50
#2021-05-24|1723.77
#2021-05-25|1721.46
#2021-05-26|1722.15
#2021-05-27|1715.68
#2021-05-28|1724.67
#2021-05-31|1724.67
#2021-06-01|1725.20
#2021-06-02|1742.08
#2021-06-03|1740.35
#2021-06-04|1746.12
#2021-06-07|1744.33
#2021-06-08|1735.00
#2021-06-09|1716.43
#2021-06-10|1720.42
#2021-06-11|1725.01
#2021-06-14|1722.60
#2021-06-15|1710.42
#2021-06-16|1688.77
#2021-06-17|1684.75
#2021-06-18|1652.88
#2021-06-21|1668.83
#2021-06-22|1669.76
#2021-06-23|1655.69
#2021-06-24|1661.52
#2021-06-25|1677.76
#2021-06-28|1682.77
#2021-06-29|1670.80
#2021-06-30|1682.15
#2021-07-01|1676.29
#2021-07-02|1675.43
#2021-07-05|1675.43
#2021-07-06|1664.98
#2021-07-07|1673.23
#2021-07-08|1666.70
#2021-07-09|1675.46
#2021-07-12|1667.80
#2021-07-13|1652.65
#2021-07-14|1652.63
#2021-07-15|1668.60
#2021-07-16|1669.36
#2021-07-19|1666.52
#2021-07-20|1671.30
#2021-07-21|1656.89
#2021-07-22|1644.04
#2021-07-23|1661.71
#2021-07-26|1662.65
#2021-07-27|1660.04
#2021-07-28|1639.13
#2021-07-29|1638.16
#2021-07-30|1632.68
#2021-08-02|1635.24
#2021-08-03|1634.62
#2021-08-04|1594.50
#2021-08-05|1595.79
#2021-08-06|1604.63
#2021-08-09|1622.84
#2021-08-10|1630.64
#2021-08-11|1642.39
#2021-08-12|1639.91
#2021-08-13|1662.41
#2021-08-16|1666.29
#2021-08-17|1673.49
#2021-08-18|1643.28
#2021-08-19|1651.42
#2021-08-20|1647.60
#2021-08-23|1644.38
#2021-08-24|1628.05
#2021-08-25|1621.47
#2021-08-26|1603.46
#2021-08-27|1617.31
#2021-08-30|1612.27
#2021-08-31|1619.63
#2021-09-01|1625.08
#2021-09-02|1620.79
#2021-09-03|1612.42
#2021-09-06|1612.42
#2021-09-07|1585.64
#2021-09-08|1610.54
#2021-09-09|1595.07
#2021-09-10|1588.11
#2021-09-13|1602.80
#2021-09-14|1590.08
#2021-09-15|1595.30
#2021-09-16|1599.75
#2021-09-17|1603.44
#2021-09-20|1591.45
#2021-09-21|1583.45
#2021-09-22|1593.26
#2021-09-23|1596.97
#2021-09-24|1596.89
#2021-09-27|1593.31
#2021-09-28|1581.43
#2021-09-29|1607.26
#2021-09-30|1578.53
#2021-10-01|1584.27
#2021-10-04|1587.33
#2021-10-05|1596.17
#2021-10-06|1613.42
#2021-10-07|1605.80
#2021-10-08|1596.40
#2021-10-11|1592.95
#2021-10-12|1599.65
#2021-10-13|1602.49
#2021-10-14|1620.73
#2021-10-15|1610.15
#2021-10-18|1601.75
#2021-10-19|1606.03
#2021-10-20|1620.25
#2021-10-21|1614.64
#2021-10-22|1622.96
#2021-10-25|1616.86
#2021-10-26|1622.35
#2021-10-27|1605.46
#2021-10-28|1622.32
#2021-10-29|1607.93
#2021-11-01|1620.77
#2021-11-02|1626.17
#2021-11-03|1644.96
#2021-11-04|1633.72
#2021-11-05|1640.15
#2021-11-08|1629.26
#2021-11-09|1633.48
#2021-11-10|1640.37
#2021-11-11|1628.31
#2021-11-12|1628.92
#2021-11-15|1642.83
#2021-11-16|1632.88
#2021-11-17|1625.29
#2021-11-18|1613.51
#2021-11-19|1589.63
#2021-11-22|1606.83
#2021-11-23|1620.03
#2021-11-24|1615.16
#2021-11-25|1615.16
#2021-11-26|1593.60
#2021-11-29|1598.77
#2021-11-30|1555.08
#2021-12-01|1541.51
#2021-12-02|1567.53
#2021-12-03|1586.53
#2021-12-06|1609.56
#2021-12-07|1612.59
#2021-12-08|1606.22
#2021-12-09|1606.05
#2021-12-10|1626.71
#2021-12-13|1647.31
#2021-12-14|1650.33
#2021-12-15|1669.67
#2021-12-16|1698.71
#2021-12-17|1680.65
#2021-12-20|1673.90
#2021-12-21|1661.35
#2021-12-22|1667.75
#2021-12-23|1671.05
#2021-12-24|1671.05
#2021-12-27|1683.14
#2021-12-28|1698.31
#2021-12-29|1702.65
#2021-12-30|1702.09
#2021-12-31|1714.39
#2022-01-03|1715.84
#2022-01-04|1730.23
#2022-01-05|1740.19
#2022-01-06|1743.95
#2022-01-07|1757.22
#2022-01-10|1748.98
#2022-01-11|1752.80
#2022-01-12|1748.72
#2022-01-13|1765.45
#2022-01-14|1778.69
#2022-01-17|1778.69
#2022-01-18|1767.41
#2022-01-19|1763.59
#2022-01-20|1749.88
#2022-01-21|1754.27
#2022-01-24|1744.95
#2022-01-25|1725.62
#2022-01-26|1711.69
#2022-01-27|1725.79
#2022-01-28|1730.89
#2022-01-31|1733.82
#2022-02-01|1732.04
#2022-02-02|1747.17
#2022-02-03|1746.11
#2022-02-04|1717.95
#2022-02-07|1743.81
#2022-02-08|1755.28
#2022-02-09|1757.09
#2022-02-10|1737.58
#2022-02-11|1748.62
#2022-02-14|1735.11
#2022-02-15|1735.18
#2022-02-16|1738.56
#2022-02-17|1746.49
#2022-02-18|1749.17
#2022-02-21|1749.17
#2022-02-22|1751.57
#2022-02-23|1745.74
#2022-02-24|1705.22
#2022-02-25|1758.47
#2022-02-28|1738.32
#2022-03-01|1730.19
#2022-03-02|1747.60
#2022-03-03|1757.95
#2022-03-04|1746.76
#2022-03-07|1726.20
#2022-03-08|1663.56
#2022-03-09|1670.77
#2022-03-10|1651.57
#2022-03-11|1629.48
#2022-03-14|1634.25
#2022-03-15|1653.50
#2022-03-16|1662.97
#2022-03-17|1673.64
#2022-03-18|1661.76
#2022-03-21|1668.27
#2022-03-22|1676.59
#2022-03-23|1669.05
#2022-03-24|1684.52
#2022-03-25|1707.07
#2022-03-28|1706.81
#2022-03-29|1730.25
#2022-03-30|1733.37
#2022-03-31|1738.66
#2022-04-01|1764.91
#2022-04-04|1750.89
#2022-04-05|1755.70
#2022-04-06|1762.09
#2022-04-07|1768.46
#2022-04-08|1779.78
#2022-04-11|1787.18
#2022-04-12|1790.71
#2022-04-13|1803.32
#2022-04-14|1808.43
#2022-04-15|1808.43
#2022-04-18|1799.53
#2022-04-19|1832.84
#2022-04-20|1858.01
#2022-04-21|1860.50
#2022-04-22|1831.95
#2022-04-25|1833.78
#2022-04-26|1794.18
#2022-04-27|1808.38
#2022-04-28|1846.08
#2022-04-29|1801.47
#2022-05-02|1776.95
#2022-05-03|1786.57
#2022-05-04|1821.37
#2022-05-05|1803.04
#2022-05-06|1820.92
#2022-05-09|1839.47
#2022-05-10|1821.71
#2022-05-11|1814.74
#2022-05-12|1812.30
#2022-05-13|1840.82
#2022-05-16|1842.38
#2022-05-17|1835.99
#2022-05-18|1696.90
#2022-05-19|1682.11
#2022-05-20|1688.27
#2022-05-23|1707.40
#2022-05-24|1733.86
#2022-05-25|1732.85
#2022-05-26|1727.31
#2022-05-27|1750.37
#2022-05-30|1750.37
#2022-05-31|1744.52
#2022-06-01|1723.88
#2022-06-02|1716.63
#2022-06-03|1705.16
#2022-06-06|1713.31
#2022-06-07|1732.13
#2022-06-08|1721.43
#2022-06-09|1694.07
#2022-06-10|1691.09
#2022-06-13|1653.59
#2022-06-14|1639.15
#2022-06-15|1643.63
#2022-06-16|1627.86
#2022-06-17|1629.14
#2022-06-20|1629.14
#2022-06-21|1663.83
#2022-06-22|1665.88
#2022-06-23|1687.31
#2022-06-24|1728.41
#2022-06-27|1733.90
#2022-06-28|1713.89
#2022-06-29|1737.85
#2022-06-30|1728.05
#2022-07-01|1750.27
#2022-07-04|1750.27
#2022-07-05|1739.61
#2022-07-06|1743.73
#2022-07-07|1747.52
#2022-07-08|1743.78
#2022-07-11|1742.56
#2022-07-12|1748.36
#2022-07-13|1750.81
#2022-07-14|1722.72
#2022-07-15|1718.77
#2022-07-18|1706.22
#2022-07-19|1728.78
#2022-07-20|1717.66
#2022-07-21|1715.31
#2022-07-22|1727.15
#2022-07-25|1743.03
#2022-07-26|1749.98
#2022-07-27|1746.16
#2022-07-28|1777.31
#2022-07-29|1781.11
#2022-08-01|1800.17
#2022-08-02|1795.01
#2022-08-03|1800.40
#2022-08-04|1784.86
#2022-08-05|1792.54
#2022-08-08|1784.01
#2022-08-09|1792.38
#2022-08-10|1798.48
#2022-08-11|1797.96
#2022-08-12|1804.55
#2022-08-15|1819.46
#2022-08-16|1832.52
#2022-08-17|1823.21
#2022-08-18|1827.11
#2022-08-19|1830.14
#2022-08-22|1810.46
#2022-08-23|1811.18
#2022-08-24|1825.37
#2022-08-25|1825.03
#2022-08-26|1786.77
#2022-08-29|1786.87
#2022-08-30|1767.70
#2022-08-31|1762.76
#2022-09-01|1762.57
#2022-09-02|1740.44
#2022-09-05|1740.44
#2022-09-06|1722.84
#2022-09-07|1754.47
#2022-09-08|1729.61
#2022-09-09|1741.72
#2022-09-12|1754.25
#2022-09-13|1704.42
#2022-09-14|1701.59
#2022-09-15|1694.30
#2022-09-16|1700.98
#2022-09-19|1711.77
#2022-09-20|1697.22
#2022-09-21|1714.18
#2022-09-22|1719.32
#2022-09-23|1694.05
#2022-09-26|1683.02
#2022-09-27|1660.14
#2022-09-28|1682.60
#2022-09-29|1657.24
#2022-09-30|1627.14
#2022-10-03|1659.79
#2022-10-04|1687.66
#2022-10-05|1677.69
#2022-10-06|1643.70
#2022-10-07|1635.36
#2022-10-10|1660.42
#2022-10-11|1675.36
#2022-10-12|1679.22
#2022-10-13|1709.58
#2022-10-14|1685.86
#2022-10-17|1695.15
#2022-10-18|1713.51
#2022-10-19|1708.45
#2022-10-20|1679.85
#2022-10-21|1694.91
#2022-10-24|1720.52
#2022-10-25|1739.22
#2022-10-26|1747.40
#2022-10-27|1767.13
#2022-10-28|1803.14
#2022-10-31|1797.71
#2022-11-01|1792.07
#2022-11-02|1787.52
#2022-11-03|1765.15
#2022-11-04|1779.68
#2022-11-07|1794.94
#2022-11-08|1798.16
#2022-11-09|1775.01
#2022-11-10|1793.95
#2022-11-11|1770.53
#2022-11-14|1754.85
#2022-11-15|1763.37
#2022-11-16|1785.41
#2022-11-17|1781.54
#2022-11-18|1801.77
#2022-11-21|1829.65
#2022-11-22|1841.65
#2022-11-23|1848.68
#2022-11-24|1848.68
#2022-11-25|1852.88
#2022-11-28|1839.78
#2022-11-29|1836.51
#2022-11-30|1870.16
#2022-12-01|1866.28
#2022-12-02|1878.33
#2022-12-05|1860.52
#2022-12-06|1850.37
#2022-12-07|1875.65
#2022-12-08|1877.70
#2022-12-09|1858.10
#2022-12-12|1873.73
#2022-12-13|1869.80
#2022-12-14|1871.34
#2022-12-15|1850.93
#2022-12-16|1846.78
#2022-12-19|1840.61
#2022-12-20|1829.29
#2022-12-21|1853.11
#2022-12-22|1850.93
#2022-12-23|1860.18
#2022-12-26|1860.18
#2022-12-27|1871.02
#2022-12-28|1848.94
#2022-12-29|1855.83
#2022-12-30|1849.82
#2023-01-02|1849.82
#2023-01-03|1842.07
#2023-01-04|1850.26
#2023-01-05|1858.21
#2023-01-06|1904.15
#2023-01-09|1884.26
#2023-01-10|1881.55
#2023-01-11|1884.66
#2023-01-12|1864.03
#2023-01-13|1868.39
#2023-01-16|1868.39
#2023-01-17|1867.37
#2023-01-18|1793.95
#2023-01-19|1783.32
#2023-01-20|1786.58
#2023-01-23|1793.17
#2023-01-24|1795.05
#2023-01-25|1803.62
#2023-01-26|1788.38
#2023-01-27|1792.57
#2023-01-30|1801.87
#2023-01-31|1818.12
#2023-02-01|1826.33
#2023-02-02|1816.09
#2023-02-03|1806.98
#2023-02-06|1822.24
#2023-02-07|1801.30
#2023-02-08|1786.61
#2023-02-09|1775.83
#2023-02-10|1801.26
#2023-02-13|1819.33
#2023-02-14|1802.28
#2023-02-15|1802.68
#2023-02-16|1798.87
#2023-02-17|1829.00
#2023-02-20|1829.00
#2023-02-21|1834.50
#2023-02-22|1832.25
#2023-02-23|1832.19
#2023-02-24|1822.99
#2023-02-27|1824.52
#2023-02-28|1803.30
#2023-03-01|1784.40
#2023-03-02|1796.45
#2023-03-03|1803.16
#2023-03-06|1802.39
#2023-03-07|1786.41
#2023-03-08|1788.84
#2023-03-09|1773.30
#2023-03-10|1767.01
#2023-03-13|1778.69
#2023-03-14|1793.14
#2023-03-15|1797.79
#2023-03-16|1800.98
#2023-03-17|1784.10
#2023-03-20|1807.33
#2023-03-21|1811.04
#2023-03-22|1795.11
#2023-03-23|1796.68
#2023-03-24|1835.21
#2023-03-27|1847.41
#2023-03-28|1860.15
#2023-03-29|1870.99
#2023-03-30|1869.04
#2023-03-31|1881.56
#2023-04-03|1893.16
#2023-04-04|1893.30
#2023-04-05|1908.75
#2023-04-06|1910.60
#2023-04-07|1910.60
#2023-04-10|1904.95
#2023-04-11|1912.86
#2023-04-12|1908.00
#2023-04-13|1908.76
#2023-04-14|1892.10
#2023-04-17|1907.08
#2023-04-18|1908.66
#2023-04-19|1904.13
#2023-04-20|1911.88
#2023-04-21|1913.25
#2023-04-24|1918.51
#2023-04-25|1933.37
#2023-04-26|1926.50
#2023-04-27|1960.74
#2023-04-28|1982.83
#2023-05-01|1997.95
#2023-05-02|1991.78
#2023-05-03|1989.92
#2023-05-04|1993.08
#2023-05-05|2006.34
#2023-05-08|1992.80
#2023-05-09|1985.67
#2023-05-10|1983.72
#2023-05-11|1996.15
#2023-05-12|1995.54
#2023-05-15|1984.49
#2023-05-16|1972.86
#2023-05-17|1969.22
#2023-05-18|1962.92
#2023-05-19|1957.70
#2023-05-22|1930.85
#2023-05-23|1928.52
#2023-05-24|1923.17
#2023-05-25|1911.67
#2023-05-26|1908.72
#2023-05-29|1908.72
#2023-05-30|1875.67
#2023-05-31|1892.08
#2023-06-01|1896.15
#2023-06-02|1918.57
#2023-06-05|1917.79
#2023-06-06|1898.58
#2023-06-07|1876.57
#2023-06-08|1890.86
#2023-06-09|1889.16
#2023-06-12|1878.95
#2023-06-13|1881.77
#2023-06-14|1888.55
#2023-06-15|1894.00
#2023-06-16|1896.60
#2023-06-19|1896.60
#2023-06-20|1881.72
#2023-06-21|1881.93
#2023-06-22|1890.03
#2023-06-23|1878.80
#2023-06-26|1883.58
#2023-06-27|1888.59
#2023-06-28|1849.21
#2023-06-29|1845.04
#2023-06-30|1860.75
#2023-07-03|1877.27
#2023-07-04|1877.27
#2023-07-05|1867.62
#2023-07-06|1857.40
#2023-07-07|1837.73
#2023-07-10|1831.31
#2023-07-11|1826.88
#2023-07-12|1833.63
#2023-07-13|1837.23
#2023-07-14|1842.19
#2023-07-17|1833.46
#2023-07-18|1833.02
#2023-07-19|1856.63
#2023-07-20|1877.03
#2023-07-21|1880.39
#2023-07-24|1885.51
#2023-07-25|1882.38
#2023-07-26|1868.28
#2023-07-27|1847.42
#2023-07-28|1874.50
#2023-07-31|1859.88
#2023-08-01|1852.98
#2023-08-02|1871.45
#2023-08-03|1860.22
#2023-08-04|1840.10
#2023-08-07|1839.30
#2023-08-08|1810.17
#2023-08-09|1816.79
#2023-08-10|1808.27
#2023-08-11|1817.41
#2023-08-14|1807.28
#2023-08-15|1782.60
#2023-08-16|1772.72
#2023-08-17|1756.97
#2023-08-18|1762.95
#2023-08-21|1746.41
#2023-08-22|1735.68
#2023-08-23|1742.41
#2023-08-24|1735.59
#2023-08-25|1749.87
#2023-08-28|1755.14
#2023-08-29|1759.12
#2023-08-30|1757.28
#2023-08-31|1745.77
#2023-09-01|1719.04
#2023-09-04|1719.04
#2023-09-05|1710.28
#2023-09-06|1703.20
#2023-09-07|1703.26
#2023-09-08|1710.18
#2023-09-11|1728.45
#2023-09-12|1716.10
#2023-09-13|1713.61
#2023-09-14|1737.26
#2023-09-15|1730.01
#2023-09-18|1728.75
#2023-09-19|1721.51
#2023-09-20|1726.18
#2023-09-21|1715.21
#2023-09-22|1699.98
#2023-09-25|1688.78
#2023-09-26|1693.06
#2023-09-27|1672.40
#2023-09-28|1670.44
#2023-09-29|1669.47
#2023-10-02|1641.00
#2023-10-03|1620.55
#2023-10-04|1632.62
#2023-10-05|1588.04
#2023-10-06|1569.05
#2023-10-09|1579.83
#2023-10-10|1581.78
#2023-10-11|1562.46
#2023-10-12|1508.36
#2023-10-13|1529.03
#2023-10-16|1545.30
#2023-10-17|1555.49
#2023-10-18|1556.69
#2023-10-19|1549.73
#2023-10-20|1544.90
#2023-10-23|1537.09
#2023-10-24|1558.66
#2023-10-25|1580.33
#2023-10-26|1575.53
#2023-10-27|1559.58
#2023-10-30|1573.36
#2023-10-31|1580.05
#2023-11-01|1589.11
#2023-11-02|1619.28
#2023-11-03|1624.34
#2023-11-06|1613.46
#2023-11-07|1611.80
#2023-11-08|1617.78
#2023-11-09|1617.13
#2023-11-10|1619.45
#2023-11-13|1623.09
#2023-11-14|1644.76
#2023-11-15|1640.58
#2023-11-16|1646.58
#2023-11-17|1649.38
#2023-11-20|1647.24
#2023-11-21|1648.65
#2023-11-22|1660.87
#2023-11-23|1660.87
#2023-11-24|1667.17
#2023-11-27|1650.07
#2023-11-28|1648.05
#2023-11-29|1627.38
#2023-11-30|1648.07
#2023-12-01|1660.74
#2023-12-04|1677.20
#2023-12-05|1668.02
#2023-12-06|1687.65
#2023-12-07|1700.26
#2023-12-08|1685.68
#2023-12-11|1700.91
#2023-12-12|1708.40
#2023-12-13|1741.12
#2023-12-14|1705.83
#2023-12-15|1686.46
#2023-12-18|1698.24
#2023-12-19|1700.53
#2023-12-20|1663.03
#2023-12-21|1679.67
#2023-12-22|1692.54
#2023-12-25|1692.54
#2023-12-26|1702.24
#2023-12-27|1707.72
#2023-12-28|1716.92
#2023-12-29|1722.77
#2024-01-01|1722.77
#2024-01-02|1761.13
#2024-01-03|1750.19
#2024-01-04|1739.10
#2024-01-05|1732.33
#2024-01-08|1744.06
#2024-01-09|1752.72
#2024-01-10|1730.76
#2024-01-11|1722.63
#2024-01-12|1730.28
#2024-01-15|1730.28
#2024-01-16|1721.61
#2024-01-17|1729.85
#2024-01-18|1720.55
#2024-01-19|1715.37
#2024-01-22|1712.83
#2024-01-23|1741.26
#2024-01-24|1721.90
#2024-01-25|1740.20
#2024-01-26|1748.46
#2024-01-29|1753.02
#2024-01-30|1770.34
#2024-01-31|1749.21
#2024-02-01|1780.18
#2024-02-02|1779.03
#2024-02-05|1749.73
#2024-02-06|1750.74
#2024-02-07|1730.20
#2024-02-08|1739.66
#2024-02-09|1703.83
#2024-02-12|1718.25
#2024-02-13|1697.34
#2024-02-14|1677.59
#2024-02-15|1695.64
#2024-02-16|1700.88
#2024-02-19|1700.88
#2024-02-20|1730.98
#2024-02-21|1737.51
#2024-02-22|1741.68
#2024-02-23|1742.08
#2024-02-26|1730.20
#2024-02-27|1722.40
#2024-02-28|1720.06
#2024-02-29|1729.23
#2024-03-01|1717.91
#2024-03-04|1710.60
#2024-03-05|1709.55
#2024-03-06|1723.66
#2024-03-07|1710.56
#2024-03-08|1726.30
#2024-03-11|1743.41
#2024-03-12|1735.21
#2024-03-13|1735.85
#2024-03-14|1720.39
#2024-03-15|1725.63
#2024-03-18|1742.04
#2024-03-19|1764.70
#2024-03-20|1760.44
#2024-03-21|1767.31
#2024-03-22|1770.16
#2024-03-25|1755.13
#2024-03-26|1756.34
#2024-03-27|1773.57
#2024-03-28|1778.59
#2024-03-29|1778.59
#2024-04-01|1777.26
#2024-04-02|1775.87
#2024-04-03|1745.51
#2024-04-04|1742.84
#2024-04-05|1733.93
#2024-04-08|1733.41
#2024-04-09|1743.73
#2024-04-10|1717.73
#2024-04-11|1706.24
#2024-04-12|1682.29
#2024-04-15|1680.32
#2024-04-16|1687.99
#2024-04-17|1693.74
#2024-04-18|1706.23
#2024-04-19|1730.08
#2024-04-22|1753.94
#2024-04-23|1767.02
#2024-04-24|1781.94
#2024-04-25|1771.45
#2024-04-26|1765.11
#2024-04-29|1783.33
#2024-04-30|1780.52
#2024-05-01|1752.94
#2024-05-02|1769.23
#2024-05-03|1762.09
#2024-05-06|1750.52
#2024-05-07|1768.63
#2024-05-08|1764.90
#2024-05-09|1770.15
#2024-05-10|1791.21
#2024-05-13|1800.28
#2024-05-14|1798.46
#2024-05-15|1783.20
#2024-05-16|1802.36
#2024-05-17|1791.38
#2024-05-20|1784.93
#2024-05-21|1785.37
#2024-05-22|1778.68
#2024-05-23|1750.34
#2024-05-24|1740.55
#2024-05-27|1740.55
#2024-05-28|1716.24
#2024-05-29|1696.35
#2024-05-30|1697.04
#2024-05-31|1728.60
#2024-06-03|1712.77
#2024-06-04|1719.58
#2024-06-05|1707.50
#2024-06-06|1713.76
#2024-06-07|1703.91
#2024-06-10|1686.24
#2024-06-11|1690.82
#2024-06-12|1662.09
#2024-06-13|1656.54
#2024-06-14|1650.87
#2024-06-17|1664.11
#2024-06-18|1661.16
#2024-06-19|1661.16
#2024-06-20|1656.77
#2024-06-21|1666.20
#2024-06-24|1699.41
#2024-06-25|1684.11
#2024-06-26|1655.37
#2024-06-27|1657.11
#2024-06-28|1652.81
#2024-07-01|1645.38
#2024-07-02|1655.94
#2024-07-03|1654.36
#2024-07-04|1654.36
#2024-07-05|1658.58
#2024-07-08|1648.77
#2024-07-09|1633.86
#2024-07-10|1648.57
#2024-07-11|1652.60
#2024-07-12|1655.92
#2024-07-15|1648.23
#2024-07-16|1673.23
#2024-07-17|1713.43
#2024-07-18|1710.45
#2024-07-19|1687.61
#2024-07-22|1686.38
#2024-07-23|1675.28
#2024-07-24|1670.58
#2024-07-25|1674.71
#2024-07-26|1687.41
#2024-07-29|1694.40
#2024-07-30|1708.46
#2024-07-31|1725.34
#2024-08-01|1737.91
#2024-08-02|1767.43
#2024-08-05|1748.22
#2024-08-06|1744.68
#2024-08-07|1754.71
#2024-08-08|1772.83
#2024-08-09|1769.20
#2024-08-12|1746.82
#2024-08-13|1772.02
#2024-08-14|1799.13
#2024-08-15|1782.18
#2024-08-16|1785.10
#2024-08-19|1806.74
#2024-08-20|1805.29
#2024-08-21|1813.15
#2024-08-22|1808.26
#2024-08-23|1818.69
#2024-08-26|1821.91
#2024-08-27|1816.90
#2024-08-28|1817.15
#2024-08-29|1806.95
#2024-08-30|1825.72
#2024-09-02|1825.72
#2024-09-03|1841.44
#2024-09-04|1870.87
#2024-09-05|1874.90
#2024-09-06|1876.90
#2024-09-09|1883.71
#2024-09-10|1868.75
#2024-09-11|1842.57
#2024-09-12|1848.62
#2024-09-13|1867.86
#2024-09-16|1879.81
#2024-09-17|1871.77
#2024-09-18|1871.94
#2024-09-19|1866.00
#2024-09-20|1857.50
#2024-09-23|1856.41
#2024-09-24|1849.41
#2024-09-25|1842.31
#2024-09-26|1852.09
#2024-09-27|1856.37
#2024-09-30|1849.57
#2024-10-01|1850.36
#2024-10-02|1826.22
#2024-10-03|1808.21
#2024-10-04|1817.95
#2024-10-07|1803.82
#2024-10-08|1805.72
#2024-10-09|1805.54
#2024-10-10|1807.17
#2024-10-11|1805.09
#2024-10-14|1812.04
#2024-10-15|1827.89
#2024-10-16|1829.22
#2024-10-17|1822.50
#2024-10-18|1832.40
#2024-10-21|1806.19
#2024-10-22|1811.69
#2024-10-23|1801.47
#2024-10-24|1793.14
#2024-10-25|1781.35
#2024-10-28|1790.08
#2024-10-29|1777.64
#2024-10-30|1777.79
#2024-10-31|1764.63
#2024-11-01|1767.46
#2024-11-04|1765.10
#2024-11-05|1781.58
#2024-11-06|1750.26
#2024-11-07|1732.61
#2024-11-08|1748.09
#2024-11-11|1738.47
#2024-11-12|1744.51
#2024-11-13|1745.88
#2024-11-14|1733.12
#2024-11-15|1697.49
#2024-11-18|1698.55
#2024-11-19|1696.10
#2024-11-20|1715.39
#2024-11-21|1729.46
#2024-11-22|1737.65
#2024-11-25|1746.49
#2024-11-26|1752.90
#2024-11-27|1753.43
#2024-11-28|1753.43
#2024-11-29|1760.81
#2024-12-02|1765.69
#2024-12-03|1758.18
#2024-12-04|1734.62
#2024-12-05|1737.75
#2024-12-06|1726.93
#2024-12-09|1741.27
#2024-12-10|1740.50
#2024-12-11|1734.67
#2024-12-12|1738.39
#2024-12-13|1736.35
#2024-12-16|1719.59
#2024-12-17|1719.84
#2024-12-18|1680.82
#2024-12-19|1656.77
#2024-12-20|1661.34
#2024-12-23|1661.08
#2024-12-24|1671.00
#2024-12-25|1671.00
#2024-12-26|1670.56
#2024-12-27|1675.37
#2024-12-30|1656.73
#2024-12-31|1669.36
#2025-01-01|1669.36
#2025-01-02|1667.53
#2025-01-03|1671.10
#2025-01-06|1631.43
#2025-01-07|1621.95
#2025-01-08|1618.37
#2025-01-09|1618.37
#2025-01-10|1573.27
#2025-01-13|1580.71
#2025-01-14|1584.67
#2025-01-15|1574.69
#2025-01-16|1597.57
#2025-01-17|1598.10
#2025-01-20|1598.10
#2025-01-21|1608.57
#2025-01-22|1585.14
#2025-01-23|1593.98
#2025-01-24|1605.26
#2025-01-27|1639.57
#2025-01-28|1606.75
#2025-01-29|1610.48
#2025-01-30|1634.19
#2025-01-31|1616.91
#2025-02-03|1609.06
#2025-02-04|1582.75
#2025-02-05|1595.89
#2025-02-06|1605.54
#2025-02-07|1614.56
#2025-02-10|1605.01
#2025-02-11|1634.45
#2025-02-12|1623.93
#2025-02-13|1641.87
#2025-02-14|1632.44
#2025-02-17|1632.44
#2025-02-18|1631.33
#2025-02-19|1649.19
#2025-02-20|1664.30
#2025-02-21|1706.02
#2025-02-24|1718.25
#2025-02-25|1728.96
#2025-02-26|1680.07
#2025-02-27|1688.01
#2025-02-28|1701.06
#2025-03-03|1729.47
#2025-03-04|1706.43
#2025-03-05|1716.44
#2025-03-06|1724.67
#2025-03-07|1762.54
#2025-03-10|1768.46
#2025-03-11|1738.97
#2025-03-12|1689.19
#2025-03-13|1680.74
#2025-03-14|1679.28
#2025-03-17|1702.02
#2025-03-18|1690.42
#2025-03-19|1678.04
#2025-03-20|1667.39
#2025-03-21|1675.11
#2025-03-24|1680.66
#2025-03-25|1670.09
#2025-03-26|1704.25
#2025-03-27|1726.84
#2025-03-28|1725.71
#2025-03-31|1741.80
#2025-04-01|1738.09
#2025-04-02|1718.77
#2025-04-03|1747.46
#2025-04-04|1694.52
#2025-04-07|1661.77
#2025-04-08|1621.96
#2025-04-09|1686.25
#2025-04-10|1674.37
#2025-04-11|1697.81
#2025-04-14|1727.65
#2025-04-15|1698.60
#2025-04-16|1670.78
#2025-04-17|1695.99
#2025-04-18|1695.99
#2025-04-21|1694.40
#2025-04-22|1712.21
#2025-04-23|1703.16
#2025-04-24|1674.79
#2025-04-25|1667.17
#2025-04-28|1655.51
#2025-04-29|1670.36
#2025-04-30|1701.01
#2025-05-01|1683.37
#2025-05-02|1685.14
#2025-05-05|1676.42
#2025-05-06|1659.26
#2025-05-07|1653.26
#2025-05-08|1665.84
#2025-05-09|1651.41
#2025-05-12|1656.16
#2025-05-13|1624.13
#2025-05-14|1609.33
#2025-05-15|1641.24
#2025-05-16|1653.18
#2025-05-19|1653.61
#2025-05-20|1657.05
#2025-05-21|1619.23
#2025-05-22|1616.22
#2025-05-23|1621.59
#2025-05-26|1621.59
#2025-05-27|1645.26
#2025-05-28|1630.95
#2025-05-29|1655.08
#2025-05-30|1661.49
#2025-06-02|1661.34
#2025-06-03|1659.59
#2025-06-04|1652.11
#2025-06-05|1647.53
#2025-06-06|1648.92
#2025-06-09|1656.60
#2025-06-10|1652.89
#2025-06-11|1644.66
#2025-06-12|1662.66
#2025-06-13|1630.94
#2025-06-16|1635.78
#2025-06-17|1619.89
#2025-06-18|1617.85
#2025-06-19|1617.85
#2025-06-20|1637.57
#2025-06-23|1648.42
#2025-06-24|1647.37
#2025-06-25|1611.34
#2025-06-26|1621.38
#2025-06-27|1621.09
#2025-06-30|1626.13
#2025-07-01|1669.27
#2025-07-02|1680.87
#2025-07-03|1667.82
#2025-07-04|1667.82
#2025-07-07|1648.75
#2025-07-08|1644.03
#2025-07-09|1622.91
#2025-07-10|1629.03
#2025-07-11|1630.53
#2025-07-14|1637.67
#2025-07-15|1609.73
#2025-07-16|1629.55
#2025-07-17|1661.74
#2025-07-18|1653.44
#2025-07-21|1644.72
#2025-07-22|1686.16
#2025-07-23|1693.14
#2025-07-24|1684.41
#2025-07-25|1692.80
#2025-07-28|1673.51
#2025-07-29|1684.28
#2025-07-30|1638.44
#2025-07-31|1618.11
#2025-08-01|1613.90
#2025-08-04|1612.01
#2025-08-05|1589.27
#2025-08-06|1593.33
#2025-08-07|1599.36
#2025-08-08|1591.11
#2025-08-11|1573.70
#2025-08-12|1574.09
#2025-08-13|1597.61
#2025-08-14|1580.60
#2025-08-15|1583.31
#2025-08-18|1575.63
#2025-08-19|1594.65
#2025-08-20|1601.02
#2025-08-21|1598.63
#2025-08-22|1617.29
#2025-08-25|1589.40
#2025-08-26|1590.98
#2025-08-27|1588.28
#2025-08-28|1566.29
#2025-08-29|1585.82
#2025-09-01|1585.82
#2025-09-02|1572.61
#2025-09-03|1580.84
#2025-09-04|1577.13
#2025-09-05|1593.76
#2025-09-08|1588.78
#2025-09-09|1593.00
#2025-09-10|1580.31
#2025-09-11|1588.75
#2025-09-12|1576.20
#2025-09-15|1552.47
#2025-09-16|1577.89
#2025-09-17|1572.66
#2025-09-18|1578.73
#2025-09-19|1584.11
#2025-09-22|1577.51
#2025-09-23|1581.53
#2025-09-24|1593.69
#2025-09-25|1553.44
#2025-09-26|1572.43
#2025-09-29|1558.19
#2025-09-30|1573.51
#2025-10-01|1590.05
#2025-10-02|1576.09
#2025-10-03|1592.58
#2025-10-06|1574.13
#2025-10-07|1580.65
#2025-10-08|1562.40
#2025-10-09|1548.63
#2025-10-10|1556.55
#2025-10-13|1541.38
#2025-10-14|1561.63
#2025-10-15|1553.96
#2025-10-16|1548.63
#2025-10-17|1567.38
#2025-10-20|1572.57
#2025-10-21|1560.03
#2025-10-22|1566.25
#2025-10-23|1543.79
#2025-10-24|1533.75
#2025-10-27|1552.35
#2025-10-28|1533.97
#2025-10-29|1478.43
#2025-10-30|1480.06
#2025-10-31|1475.26
#2025-11-03|1461.43
#2025-11-04|1458.29
#2025-11-05|1465.54
#2025-11-06|1453.57
#2025-11-07|1481.55
#2025-11-10|1468.28
#2025-11-11|1490.36
#2025-11-12|1491.38
#2025-11-13|1495.65
#2025-11-14|1492.28
#2025-11-17|1470.71
#2025-11-18|1484.34
#2025-11-19|1484.75
#2025-11-20|1481.85
#2025-11-21|1508.98
#2025-11-24|1504.78
#2025-11-25|1513.68
#2025-11-26|1526.49
#2025-11-27|1526.49
#2025-11-28|1532.90
#2025-12-01|1516.50
#2025-12-02|1496.32
#2025-12-03|1492.01
#2025-12-04|1485.98
#2025-12-05|1478.14
#2025-12-08|1475.63
#2025-12-09|1460.98
#2025-12-10|1467.65
#2025-12-11|1480.10
#2025-12-12|1488.08
#2025-12-15|1497.93
#2025-12-16|1492.39
#2025-12-17|1501.14
#2025-12-18|1506.88
#2025-12-19|1486.27
#2025-12-22|1479.21
#2025-12-23|1463.12
#2025-12-24|1475.07
#2025-12-25|1475.07
#2025-12-26|1476.67
#2025-12-29|1478.45
#2025-12-30|1476.26
#2025-12-31|1466.46
#2026-01-01|1466.46
#2026-01-02|1458.84
#2026-01-05|1441.18
#2026-01-06|1429.58
#2026-01-07|1405.29
#2026-01-08|1446.04
#2026-01-09|1469.99
#2026-01-12|1470.16
#2026-01-13|1490.41
#2026-01-14|1528.34
#2026-01-15|1535.97
#2026-01-16|1515.86
#2026-01-19|1515.86
#2026-01-20|1526.93
#2026-01-21|1505.88
#2026-01-22|1498.30
#2026-01-23|1509.00
#2026-01-26|1517.99
#2026-01-27|1540.45
#2026-01-28|1517.80
#2026-01-29|1514.61
#2026-01-30|1543.25
#2026-02-02|1542.59
#2026-02-03|1566.73
#2026-02-04|1595.27
#2026-02-05|1619.13
#2026-02-06|1628.19
#2026-02-09|1631.76
#2026-02-10|1637.15
#2026-02-11|1650.29
#2026-02-12|1657.34
#2026-02-13|1661.30
#2026-02-16|1661.30
#2026-02-17|1599.83
#2026-02-18|1612.18
#2026-02-19|1594.94
#2026-02-20|1599.50
#2026-02-23|1620.52
#2026-02-24|1635.80
#2026-02-25|1612.51
#2026-02-26|1622.40
#2026-02-27|1653.23
#2026-03-02|1633.04
#2026-03-03|1601.99
#2026-03-04|1590.53
#2026-03-05|1575.16
#2026-03-06|1581.13
#2026-03-09|1568.15
#2026-03-10|1534.74
#2026-03-11|1500.95
#2026-03-12|1472.09
#2026-03-13|1482.99
#2026-03-16|1498.89
#2026-03-17|1503.87
#2026-03-18|1466.02
#2026-03-19|1454.30
#2026-03-20|1443.35
#2026-03-23|1455.87
#2026-03-24|1459.47
#2026-03-25|1464.81
#2026-03-26|1459.48
#2026-03-27|1479.01
#2026-03-30|1484.39
#2026-03-31|1476.50
#2026-04-01|1458.43
#2026-04-02|1470.37