Table Data - Nasdaq US Food Producers Large Mid Cap Net Total Return Index
| Title | Nasdaq US Food Producers Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB451020LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB451020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 377.13 |
| 2001-04-02 | 374.44 |
| 2001-04-03 | 369.63 |
| 2001-04-04 | 379.14 |
| 2001-04-05 | 375.07 |
| 2001-04-06 | 371.23 |
| 2001-04-09 | 373.40 |
| 2001-04-10 | 369.79 |
| 2001-04-11 | 365.75 |
| 2001-04-12 | 366.93 |
| 2001-04-13 | . |
| 2001-04-16 | 366.55 |
| 2001-04-17 | 368.48 |
| 2001-04-18 | 363.12 |
| 2001-04-19 | 364.18 |
| 2001-04-20 | 355.42 |
| 2001-04-23 | 354.87 |
| 2001-04-24 | 354.56 |
| 2001-04-25 | 359.98 |
| 2001-04-26 | 361.91 |
| 2001-04-27 | 365.90 |
| 2001-04-30 | 363.47 |
| 2001-05-01 | 365.44 |
| 2001-05-02 | 364.61 |
| 2001-05-03 | 363.04 |
| 2001-05-04 | 369.26 |
| 2001-05-07 | 371.26 |
| 2001-05-08 | 375.17 |
| 2001-05-09 | 370.20 |
| 2001-05-10 | 371.63 |
| 2001-05-11 | 368.33 |
| 2001-05-14 | 366.56 |
| 2001-05-15 | 363.44 |
| 2001-05-16 | 372.11 |
| 2001-05-17 | 365.96 |
| 2001-05-18 | 366.85 |
| 2001-05-21 | 371.15 |
| 2001-05-22 | 369.14 |
| 2001-05-23 | 371.08 |
| 2001-05-24 | 372.98 |
| 2001-05-25 | 370.90 |
| 2001-05-28 | . |
| 2001-05-29 | 375.12 |
| 2001-05-30 | 372.03 |
| 2001-05-31 | 374.56 |
| 2001-06-01 | 375.26 |
| 2001-06-04 | 375.40 |
| 2001-06-05 | 376.72 |
| 2001-06-06 | 375.01 |
| 2001-06-07 | 376.85 |
| 2001-06-08 | 374.41 |
| 2001-06-11 | 372.98 |
| 2001-06-12 | 375.17 |
| 2001-06-13 | 374.60 |
| 2001-06-14 | 373.74 |
| 2001-06-15 | 373.69 |
| 2001-06-18 | 370.79 |
| 2001-06-19 | 370.78 |
| 2001-06-20 | 375.46 |
| 2001-06-21 | 378.42 |
| 2001-06-22 | 374.52 |
| 2001-06-25 | 370.54 |
| 2001-06-26 | 370.81 |
| 2001-06-27 | 368.92 |
| 2001-06-28 | 373.19 |
| 2001-06-29 | 370.07 |
| 2001-07-02 | 377.61 |
| 2001-07-03 | 378.71 |
| 2001-07-04 | . |
| 2001-07-05 | 378.81 |
| 2001-07-06 | 378.34 |
| 2001-07-09 | 377.36 |
| 2001-07-10 | 376.24 |
| 2001-07-11 | 378.25 |
| 2001-07-12 | 378.74 |
| 2001-07-13 | 378.61 |
| 2001-07-16 | 379.58 |
| 2001-07-17 | 385.25 |
| 2001-07-18 | 387.95 |
| 2001-07-19 | 389.19 |
| 2001-07-20 | 389.05 |
| 2001-07-23 | 383.49 |
| 2001-07-24 | 380.83 |
| 2001-07-25 | 386.08 |
| 2001-07-26 | 384.16 |
| 2001-07-27 | 380.85 |
| 2001-07-30 | 382.12 |
| 2001-07-31 | 386.95 |
| 2001-08-01 | 384.37 |
| 2001-08-02 | 386.00 |
| 2001-08-03 | 382.54 |
| 2001-08-06 | 378.14 |
| 2001-08-07 | 378.86 |
| 2001-08-08 | 377.97 |
| 2001-08-09 | 382.49 |
| 2001-08-10 | 384.16 |
| 2001-08-13 | 383.92 |
| 2001-08-14 | 383.82 |
| 2001-08-15 | 385.83 |
| 2001-08-16 | 386.66 |
| 2001-08-17 | 391.30 |
| 2001-08-20 | 397.15 |
| 2001-08-21 | 403.61 |
| 2001-08-22 | 410.41 |
| 2001-08-23 | 406.73 |
| 2001-08-24 | 407.53 |
| 2001-08-27 | 410.76 |
| 2001-08-28 | 407.88 |
| 2001-08-29 | 404.55 |
| 2001-08-30 | 409.03 |
| 2001-08-31 | 407.66 |
| 2001-09-03 | . |
| 2001-09-04 | 413.31 |
| 2001-09-05 | 416.23 |
| 2001-09-06 | 414.03 |
| 2001-09-07 | 409.72 |
| 2001-09-10 | 412.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 406.81 |
| 2001-09-18 | 408.94 |
| 2001-09-19 | 400.47 |
| 2001-09-20 | 392.67 |
| 2001-09-21 | 376.81 |
| 2001-09-24 | 384.54 |
| 2001-09-25 | 384.99 |
| 2001-09-26 | 387.49 |
| 2001-09-27 | 394.50 |
| 2001-09-28 | 398.34 |
| 2001-10-01 | 394.16 |
| 2001-10-02 | 397.97 |
| 2001-10-03 | 395.02 |
| 2001-10-04 | 392.07 |
| 2001-10-05 | 392.73 |
| 2001-10-08 | 389.29 |
| 2001-10-09 | 388.75 |
| 2001-10-10 | 393.35 |
| 2001-10-11 | 389.75 |
| 2001-10-12 | 383.00 |
| 2001-10-15 | 383.53 |
| 2001-10-16 | 384.36 |
| 2001-10-17 | 384.86 |
| 2001-10-18 | 386.74 |
| 2001-10-19 | 392.12 |
| 2001-10-22 | 398.25 |
| 2001-10-23 | 397.20 |
| 2001-10-24 | 397.87 |
| 2001-10-25 | 400.20 |
| 2001-10-26 | 402.02 |
| 2001-10-29 | 398.17 |
| 2001-10-30 | 400.44 |
| 2001-10-31 | 403.48 |
| 2001-11-01 | 410.91 |
| 2001-11-02 | 417.31 |
| 2001-11-05 | 420.54 |
| 2001-11-06 | 424.40 |
| 2001-11-07 | 423.28 |
| 2001-11-08 | 418.74 |
| 2001-11-09 | 411.32 |
| 2001-11-12 | 410.59 |
| 2001-11-13 | 410.89 |
| 2001-11-14 | 411.36 |
| 2001-11-15 | 410.19 |
| 2001-11-16 | 409.78 |
| 2001-11-19 | 406.76 |
| 2001-11-20 | 406.14 |
| 2001-11-21 | 406.56 |
| 2001-11-22 | . |
| 2001-11-23 | 407.70 |
| 2001-11-26 | 407.43 |
| 2001-11-27 | 400.14 |
| 2001-11-28 | 403.49 |
| 2001-11-29 | 405.20 |
| 2001-11-30 | 404.18 |
| 2001-12-03 | 408.34 |
| 2001-12-04 | 410.73 |
| 2001-12-05 | 411.58 |
| 2001-12-06 | 404.63 |
| 2001-12-07 | 403.55 |
| 2001-12-10 | 402.36 |
| 2001-12-11 | 399.25 |
| 2001-12-12 | 399.10 |
| 2001-12-13 | 403.88 |
| 2001-12-14 | 406.40 |
| 2001-12-17 | 407.52 |
| 2001-12-18 | 411.59 |
| 2001-12-19 | 416.38 |
| 2001-12-20 | 415.87 |
| 2001-12-21 | 418.48 |
| 2001-12-24 | 418.16 |
| 2001-12-25 | . |
| 2001-12-26 | 418.10 |
| 2001-12-27 | 420.62 |
| 2001-12-28 | 417.40 |
| 2001-12-31 | 415.73 |
| 2002-01-01 | . |
| 2002-01-02 | 415.07 |
| 2002-01-03 | 411.06 |
| 2002-01-04 | 403.94 |
| 2002-01-07 | 402.59 |
| 2002-01-08 | 406.59 |
| 2002-01-09 | 404.65 |
| 2002-01-10 | 405.79 |
| 2002-01-11 | 406.61 |
| 2002-01-14 | 410.12 |
| 2002-01-15 | 415.12 |
| 2002-01-16 | 410.83 |
| 2002-01-17 | 411.90 |
| 2002-01-18 | 413.57 |
| 2002-01-21 | . |
| 2002-01-22 | 418.29 |
| 2002-01-23 | 416.41 |
| 2002-01-24 | 409.38 |
| 2002-01-25 | 409.11 |
| 2002-01-28 | 410.70 |
| 2002-01-29 | 408.76 |
| 2002-01-30 | 415.16 |
| 2002-01-31 | 419.51 |
| 2002-02-01 | 416.86 |
| 2002-02-04 | 416.58 |
| 2002-02-05 | 416.26 |
| 2002-02-06 | 406.28 |
| 2002-02-07 | 409.93 |
| 2002-02-08 | 410.69 |
| 2002-02-11 | 411.74 |
| 2002-02-12 | 412.21 |
| 2002-02-13 | 413.37 |
| 2002-02-14 | 416.86 |
| 2002-02-15 | 420.71 |
| 2002-02-18 | . |
| 2002-02-19 | 417.14 |
| 2002-02-20 | 422.21 |
| 2002-02-21 | 419.19 |
| 2002-02-22 | 425.87 |
| 2002-02-25 | 429.34 |
| 2002-02-26 | 426.11 |
| 2002-02-27 | 423.79 |
| 2002-02-28 | 421.40 |
| 2002-03-01 | 423.13 |
| 2002-03-04 | 413.97 |
| 2002-03-05 | 414.35 |
| 2002-03-06 | 416.76 |
| 2002-03-07 | 414.03 |
| 2002-03-08 | 413.74 |
| 2002-03-11 | 413.32 |
| 2002-03-12 | 415.35 |
| 2002-03-13 | 412.21 |
| 2002-03-14 | 416.14 |
| 2002-03-15 | 419.88 |
| 2002-03-18 | 414.09 |
| 2002-03-19 | 418.02 |
| 2002-03-20 | 417.20 |
| 2002-03-21 | 421.22 |
| 2002-03-22 | 421.06 |
| 2002-03-25 | 419.88 |
| 2002-03-26 | 426.35 |
| 2002-03-27 | 425.16 |
| 2002-03-28 | 423.58 |
| 2002-03-29 | . |
| 2002-04-01 | 422.95 |
| 2002-04-02 | 425.63 |
| 2002-04-03 | 422.05 |
| 2002-04-04 | 431.27 |
| 2002-04-05 | 430.17 |
| 2002-04-08 | 432.37 |
| 2002-04-09 | 431.38 |
| 2002-04-10 | 437.56 |
| 2002-04-11 | 436.86 |
| 2002-04-12 | 439.57 |
| 2002-04-15 | 436.02 |
| 2002-04-16 | 436.85 |
| 2002-04-17 | 431.90 |
| 2002-04-18 | 432.51 |
| 2002-04-19 | 436.62 |
| 2002-04-22 | 435.00 |
| 2002-04-23 | 436.30 |
| 2002-04-24 | 432.30 |
| 2002-04-25 | 426.28 |
| 2002-04-26 | 421.17 |
| 2002-04-29 | 420.21 |
| 2002-04-30 | 424.87 |
| 2002-05-01 | 430.15 |
| 2002-05-02 | 433.67 |
| 2002-05-03 | 429.42 |
| 2002-05-06 | 426.32 |
| 2002-05-07 | 422.30 |
| 2002-05-08 | 423.32 |
| 2002-05-09 | 424.43 |
| 2002-05-10 | 423.66 |
| 2002-05-13 | 426.04 |
| 2002-05-14 | 427.67 |
| 2002-05-15 | 426.14 |
| 2002-05-16 | 429.63 |
| 2002-05-17 | 428.47 |
| 2002-05-20 | 426.33 |
| 2002-05-21 | 426.03 |
| 2002-05-22 | 432.00 |
| 2002-05-23 | 431.19 |
| 2002-05-24 | 429.35 |
| 2002-05-27 | . |
| 2002-05-28 | 427.30 |
| 2002-05-29 | 429.10 |
| 2002-05-30 | 428.65 |
| 2002-05-31 | 432.45 |
| 2002-06-03 | 423.93 |
| 2002-06-04 | 423.72 |
| 2002-06-05 | 429.24 |
| 2002-06-06 | 422.98 |
| 2002-06-07 | 425.85 |
| 2002-06-10 | 426.83 |
| 2002-06-11 | 428.07 |
| 2002-06-12 | 427.60 |
| 2002-06-13 | 421.66 |
| 2002-06-14 | 418.82 |
| 2002-06-17 | 426.32 |
| 2002-06-18 | 426.47 |
| 2002-06-19 | 424.04 |
| 2002-06-20 | 427.09 |
| 2002-06-21 | 424.52 |
| 2002-06-24 | 420.92 |
| 2002-06-25 | 415.98 |
| 2002-06-26 | 419.95 |
| 2002-06-27 | 428.99 |
| 2002-06-28 | 426.36 |
| 2002-07-01 | 424.83 |
| 2002-07-02 | 419.17 |
| 2002-07-03 | 412.47 |
| 2002-07-04 | . |
| 2002-07-05 | 418.56 |
| 2002-07-08 | 415.96 |
| 2002-07-09 | 408.89 |
| 2002-07-10 | 402.47 |
| 2002-07-11 | 398.59 |
| 2002-07-12 | 389.65 |
| 2002-07-15 | 389.38 |
| 2002-07-16 | 381.21 |
| 2002-07-17 | 390.33 |
| 2002-07-18 | 375.98 |
| 2002-07-19 | 358.41 |
| 2002-07-22 | 355.17 |
| 2002-07-23 | 359.00 |
| 2002-07-24 | 372.49 |
| 2002-07-25 | 386.54 |
| 2002-07-26 | 387.33 |
| 2002-07-29 | 396.31 |
| 2002-07-30 | 393.21 |
| 2002-07-31 | 399.02 |
| 2002-08-01 | 396.10 |
| 2002-08-02 | 393.84 |
| 2002-08-05 | 388.06 |
| 2002-08-06 | 386.60 |
| 2002-08-07 | 394.21 |
| 2002-08-08 | 399.86 |
| 2002-08-09 | 403.19 |
| 2002-08-12 | 403.07 |
| 2002-08-13 | 401.83 |
| 2002-08-14 | 407.82 |
| 2002-08-15 | 405.87 |
| 2002-08-16 | 403.09 |
| 2002-08-19 | 403.21 |
| 2002-08-20 | 399.26 |
| 2002-08-21 | 398.68 |
| 2002-08-22 | 403.83 |
| 2002-08-23 | 404.00 |
| 2002-08-26 | 405.14 |
| 2002-08-27 | 407.42 |
| 2002-08-28 | 405.84 |
| 2002-08-29 | 401.08 |
| 2002-08-30 | 401.84 |
| 2002-09-02 | . |
| 2002-09-03 | 393.34 |
| 2002-09-04 | 396.98 |
| 2002-09-05 | 397.28 |
| 2002-09-06 | 396.16 |
| 2002-09-09 | 397.64 |
| 2002-09-10 | 396.35 |
| 2002-09-11 | 397.67 |
| 2002-09-12 | 390.77 |
| 2002-09-13 | 397.06 |
| 2002-09-16 | 401.52 |
| 2002-09-17 | 396.57 |
| 2002-09-18 | 395.06 |
| 2002-09-19 | 385.56 |
| 2002-09-20 | 390.97 |
| 2002-09-23 | 388.81 |
| 2002-09-24 | 386.38 |
| 2002-09-25 | 392.24 |
| 2002-09-26 | 400.39 |
| 2002-09-27 | 391.76 |
| 2002-09-30 | 389.60 |
| 2002-10-01 | 398.54 |
| 2002-10-02 | 392.62 |
| 2002-10-03 | 396.73 |
| 2002-10-04 | 393.81 |
| 2002-10-07 | 393.17 |
| 2002-10-08 | 396.80 |
| 2002-10-09 | 394.95 |
| 2002-10-10 | 393.25 |
| 2002-10-11 | 395.20 |
| 2002-10-14 | 400.08 |
| 2002-10-15 | 403.20 |
| 2002-10-16 | 402.55 |
| 2002-10-17 | 399.88 |
| 2002-10-18 | 407.58 |
| 2002-10-21 | 415.26 |
| 2002-10-22 | 408.10 |
| 2002-10-23 | 405.39 |
| 2002-10-24 | 404.65 |
| 2002-10-25 | 405.18 |
| 2002-10-28 | 396.22 |
| 2002-10-29 | 400.23 |
| 2002-10-30 | 400.44 |
| 2002-10-31 | 401.26 |
| 2002-11-01 | 405.88 |
| 2002-11-04 | 401.62 |
| 2002-11-05 | 404.30 |
| 2002-11-06 | 404.50 |
| 2002-11-07 | 405.08 |
| 2002-11-08 | 403.32 |
| 2002-11-11 | 403.82 |
| 2002-11-12 | 397.27 |
| 2002-11-13 | 403.50 |
| 2002-11-14 | 408.30 |
| 2002-11-15 | 413.75 |
| 2002-11-18 | 410.28 |
| 2002-11-19 | 414.13 |
| 2002-11-20 | 416.40 |
| 2002-11-21 | 415.26 |
| 2002-11-22 | 416.28 |
| 2002-11-25 | 414.46 |
| 2002-11-26 | 412.65 |
| 2002-11-27 | 414.92 |
| 2002-11-28 | . |
| 2002-11-29 | 412.44 |
| 2002-12-02 | 408.78 |
| 2002-12-03 | 408.98 |
| 2002-12-04 | 413.15 |
| 2002-12-05 | 408.96 |
| 2002-12-06 | 411.56 |
| 2002-12-09 | 408.87 |
| 2002-12-10 | 412.54 |
| 2002-12-11 | 407.58 |
| 2002-12-12 | 405.15 |
| 2002-12-13 | 409.43 |
| 2002-12-16 | 411.71 |
| 2002-12-17 | 409.92 |
| 2002-12-18 | 411.98 |
| 2002-12-19 | 411.33 |
| 2002-12-20 | 416.65 |
| 2002-12-23 | 417.71 |
| 2002-12-24 | 417.57 |
| 2002-12-25 | . |
| 2002-12-26 | 417.94 |
| 2002-12-27 | 414.54 |
| 2002-12-30 | 417.75 |
| 2002-12-31 | 417.26 |
| 2003-01-01 | . |
| 2003-01-02 | 423.49 |
| 2003-01-03 | 422.86 |
| 2003-01-06 | 424.97 |
| 2003-01-07 | 420.17 |
| 2003-01-08 | 419.95 |
| 2003-01-09 | 424.37 |
| 2003-01-10 | 421.65 |
| 2003-01-13 | 425.89 |
| 2003-01-14 | 423.58 |
| 2003-01-15 | 418.84 |
| 2003-01-16 | 424.84 |
| 2003-01-17 | 423.81 |
| 2003-01-20 | . |
| 2003-01-21 | 421.04 |
| 2003-01-22 | 419.35 |
| 2003-01-23 | 415.55 |
| 2003-01-24 | 407.76 |
| 2003-01-27 | 403.22 |
| 2003-01-28 | 404.25 |
| 2003-01-29 | 392.33 |
| 2003-01-30 | 386.97 |
| 2003-01-31 | 397.13 |
| 2003-02-03 | 396.15 |
| 2003-02-04 | 396.91 |
| 2003-02-05 | 396.45 |
| 2003-02-06 | 393.71 |
| 2003-02-07 | 392.32 |
| 2003-02-10 | 394.26 |
| 2003-02-11 | 388.78 |
| 2003-02-12 | 386.19 |
| 2003-02-13 | 387.64 |
| 2003-02-14 | 391.77 |
| 2003-02-17 | . |
| 2003-02-18 | 393.20 |
| 2003-02-19 | 389.18 |
| 2003-02-20 | 382.06 |
| 2003-02-21 | 384.70 |
| 2003-02-24 | 378.81 |
| 2003-02-25 | 382.67 |
| 2003-02-26 | 377.88 |
| 2003-02-27 | 379.71 |
| 2003-02-28 | 378.58 |
| 2003-03-03 | 376.96 |
| 2003-03-04 | 369.92 |
| 2003-03-05 | 367.63 |
| 2003-03-06 | 363.04 |
| 2003-03-07 | 364.77 |
| 2003-03-10 | 358.55 |
| 2003-03-11 | 361.43 |
| 2003-03-12 | 363.51 |
| 2003-03-13 | 366.04 |
| 2003-03-14 | 368.16 |
| 2003-03-17 | 378.47 |
| 2003-03-18 | 377.01 |
| 2003-03-19 | 383.07 |
| 2003-03-20 | 380.76 |
| 2003-03-21 | 390.46 |
| 2003-03-24 | 381.73 |
| 2003-03-25 | 385.20 |
| 2003-03-26 | 381.50 |
| 2003-03-27 | 382.22 |
| 2003-03-28 | 373.19 |
| 2003-03-31 | 372.75 |
| 2003-04-01 | 373.92 |
| 2003-04-02 | 381.13 |
| 2003-04-03 | 379.69 |
| 2003-04-04 | 379.94 |
| 2003-04-07 | 381.64 |
| 2003-04-08 | 383.20 |
| 2003-04-09 | 381.29 |
| 2003-04-10 | 380.59 |
| 2003-04-11 | 380.94 |
| 2003-04-14 | 386.01 |
| 2003-04-15 | 385.23 |
| 2003-04-16 | 379.65 |
| 2003-04-17 | 385.33 |
| 2003-04-18 | . |
| 2003-04-21 | 382.53 |
| 2003-04-22 | 388.46 |
| 2003-04-23 | 387.89 |
| 2003-04-24 | 381.78 |
| 2003-04-25 | 377.09 |
| 2003-04-28 | 381.00 |
| 2003-04-29 | 384.47 |
| 2003-04-30 | 381.73 |
| 2003-05-01 | 381.34 |
| 2003-05-02 | 382.97 |
| 2003-05-05 | 382.56 |
| 2003-05-06 | 384.89 |
| 2003-05-07 | 385.52 |
| 2003-05-08 | 383.81 |
| 2003-05-09 | 389.41 |
| 2003-05-12 | 391.62 |
| 2003-05-13 | 390.69 |
| 2003-05-14 | 390.30 |
| 2003-05-15 | 390.20 |
| 2003-05-16 | 388.07 |
| 2003-05-19 | 388.76 |
| 2003-05-20 | 389.53 |
| 2003-05-21 | 391.85 |
| 2003-05-22 | 396.65 |
| 2003-05-23 | 399.09 |
| 2003-05-26 | . |
| 2003-05-27 | 402.21 |
| 2003-05-28 | 402.99 |
| 2003-05-29 | 402.79 |
| 2003-05-30 | 409.91 |
| 2003-06-02 | 411.21 |
| 2003-06-03 | 413.15 |
| 2003-06-04 | 416.80 |
| 2003-06-05 | 417.93 |
| 2003-06-06 | 418.50 |
| 2003-06-09 | 415.80 |
| 2003-06-10 | 414.57 |
| 2003-06-11 | 419.85 |
| 2003-06-12 | 421.95 |
| 2003-06-13 | 422.04 |
| 2003-06-16 | 427.93 |
| 2003-06-17 | 426.47 |
| 2003-06-18 | 426.04 |
| 2003-06-19 | 419.65 |
| 2003-06-20 | 419.46 |
| 2003-06-23 | 415.87 |
| 2003-06-24 | 418.55 |
| 2003-06-25 | 414.54 |
| 2003-06-26 | 414.50 |
| 2003-06-27 | 412.37 |
| 2003-06-30 | 413.39 |
| 2003-07-01 | 416.49 |
| 2003-07-02 | 418.62 |
| 2003-07-03 | 415.43 |
| 2003-07-04 | . |
| 2003-07-07 | 419.47 |
| 2003-07-08 | 418.83 |
| 2003-07-09 | 415.16 |
| 2003-07-10 | 414.01 |
| 2003-07-11 | 416.73 |
| 2003-07-14 | 413.62 |
| 2003-07-15 | 414.95 |
| 2003-07-16 | 414.93 |
| 2003-07-17 | 409.94 |
| 2003-07-18 | 412.22 |
| 2003-07-21 | 405.24 |
| 2003-07-22 | 409.62 |
| 2003-07-23 | 409.99 |
| 2003-07-24 | 408.45 |
| 2003-07-25 | 412.39 |
| 2003-07-28 | 411.93 |
| 2003-07-29 | 408.63 |
| 2003-07-30 | 410.51 |
| 2003-07-31 | 404.92 |
| 2003-08-01 | 402.23 |
| 2003-08-04 | 402.95 |
| 2003-08-05 | 399.48 |
| 2003-08-06 | 400.40 |
| 2003-08-07 | 400.75 |
| 2003-08-08 | 403.91 |
| 2003-08-11 | 404.12 |
| 2003-08-12 | 405.15 |
| 2003-08-13 | 403.50 |
| 2003-08-14 | 406.88 |
| 2003-08-15 | 407.32 |
| 2003-08-18 | 406.21 |
| 2003-08-19 | 405.42 |
| 2003-08-20 | 403.87 |
| 2003-08-21 | 402.90 |
| 2003-08-22 | 399.61 |
| 2003-08-25 | 401.77 |
| 2003-08-26 | 400.82 |
| 2003-08-27 | 400.16 |
| 2003-08-28 | 402.43 |
| 2003-08-29 | 404.85 |
| 2003-09-01 | . |
| 2003-09-02 | 409.39 |
| 2003-09-03 | 408.70 |
| 2003-09-04 | 407.91 |
| 2003-09-05 | 406.45 |
| 2003-09-08 | 408.91 |
| 2003-09-09 | 408.05 |
| 2003-09-10 | 409.98 |
| 2003-09-11 | 414.51 |
| 2003-09-12 | 415.84 |
| 2003-09-15 | 414.04 |
| 2003-09-16 | 414.30 |
| 2003-09-17 | 413.63 |
| 2003-09-18 | 415.25 |
| 2003-09-19 | 412.96 |
| 2003-09-22 | 410.74 |
| 2003-09-23 | 413.05 |
| 2003-09-24 | 411.90 |
| 2003-09-25 | 411.39 |
| 2003-09-26 | 408.79 |
| 2003-09-29 | 410.08 |
| 2003-09-30 | 409.56 |
| 2003-10-01 | 415.70 |
| 2003-10-02 | 417.84 |
| 2003-10-03 | 417.35 |
| 2003-10-06 | 418.39 |
| 2003-10-07 | 419.42 |
| 2003-10-08 | 417.35 |
| 2003-10-09 | 415.73 |
| 2003-10-10 | 414.36 |
| 2003-10-13 | 417.68 |
| 2003-10-14 | 419.16 |
| 2003-10-15 | 418.96 |
| 2003-10-16 | 419.33 |
| 2003-10-17 | 416.98 |
| 2003-10-20 | 417.42 |
| 2003-10-21 | 418.57 |
| 2003-10-22 | 415.28 |
| 2003-10-23 | 417.10 |
| 2003-10-24 | 415.90 |
| 2003-10-27 | 415.13 |
| 2003-10-28 | 419.65 |
| 2003-10-29 | 418.88 |
| 2003-10-30 | 419.10 |
| 2003-10-31 | 421.56 |
| 2003-11-03 | 425.78 |
| 2003-11-04 | 423.01 |
| 2003-11-05 | 421.58 |
| 2003-11-06 | 424.00 |
| 2003-11-07 | 424.82 |
| 2003-11-10 | 423.89 |
| 2003-11-11 | 424.71 |
| 2003-11-12 | 429.85 |
| 2003-11-13 | 430.66 |
| 2003-11-14 | 430.48 |
| 2003-11-17 | 432.43 |
| 2003-11-18 | 429.64 |
| 2003-11-19 | 430.53 |
| 2003-11-20 | 427.02 |
| 2003-11-21 | 427.60 |
| 2003-11-24 | 431.79 |
| 2003-11-25 | 433.74 |
| 2003-11-26 | 434.55 |
| 2003-11-27 | . |
| 2003-11-28 | 434.30 |
| 2003-12-01 | 435.69 |
| 2003-12-02 | 437.22 |
| 2003-12-03 | 439.22 |
| 2003-12-04 | 438.94 |
| 2003-12-05 | 439.76 |
| 2003-12-08 | 441.47 |
| 2003-12-09 | 440.00 |
| 2003-12-10 | 436.38 |
| 2003-12-11 | 439.81 |
| 2003-12-12 | 440.45 |
| 2003-12-15 | 443.32 |
| 2003-12-16 | 444.28 |
| 2003-12-17 | 441.06 |
| 2003-12-18 | 442.86 |
| 2003-12-19 | 440.28 |
| 2003-12-22 | 443.18 |
| 2003-12-23 | 444.42 |
| 2003-12-24 | 443.75 |
| 2003-12-25 | . |
| 2003-12-26 | 443.42 |
| 2003-12-29 | 447.27 |
| 2003-12-30 | 449.17 |
| 2003-12-31 | 448.99 |
| 2004-01-01 | . |
| 2004-01-02 | 446.22 |
| 2004-01-05 | 450.59 |
| 2004-01-06 | 451.10 |
| 2004-01-07 | 448.54 |
| 2004-01-08 | 448.70 |
| 2004-01-09 | 445.95 |
| 2004-01-12 | 445.89 |
| 2004-01-13 | 442.04 |
| 2004-01-14 | 445.53 |
| 2004-01-15 | 443.21 |
| 2004-01-16 | 444.12 |
| 2004-01-19 | . |
| 2004-01-20 | 446.40 |
| 2004-01-21 | 448.86 |
| 2004-01-22 | 446.25 |
| 2004-01-23 | 447.02 |
| 2004-01-26 | 452.05 |
| 2004-01-27 | 451.61 |
| 2004-01-28 | 450.17 |
| 2004-01-29 | 452.10 |
| 2004-01-30 | 450.35 |
| 2004-02-02 | 451.98 |
| 2004-02-03 | 454.88 |
| 2004-02-04 | 455.72 |
| 2004-02-05 | 458.50 |
| 2004-02-06 | 459.96 |
| 2004-02-09 | 458.47 |
| 2004-02-10 | 460.31 |
| 2004-02-11 | 463.45 |
| 2004-02-12 | 462.42 |
| 2004-02-13 | 461.84 |
| 2004-02-16 | . |
| 2004-02-17 | 465.99 |
| 2004-02-18 | 464.23 |
| 2004-02-19 | 464.11 |
| 2004-02-20 | 465.56 |
| 2004-02-23 | 465.55 |
| 2004-02-24 | 466.07 |
| 2004-02-25 | 466.92 |
| 2004-02-26 | 469.73 |
| 2004-02-27 | 473.02 |
| 2004-03-01 | 479.72 |
| 2004-03-02 | 478.03 |
| 2004-03-03 | 478.32 |
| 2004-03-04 | 477.40 |
| 2004-03-05 | 480.59 |
| 2004-03-08 | 478.27 |
| 2004-03-09 | 480.90 |
| 2004-03-10 | 481.91 |
| 2004-03-11 | 474.46 |
| 2004-03-12 | 477.22 |
| 2004-03-15 | 470.82 |
| 2004-03-16 | 469.43 |
| 2004-03-17 | 474.54 |
| 2004-03-18 | 473.36 |
| 2004-03-19 | 470.43 |
| 2004-03-22 | 466.35 |
| 2004-03-23 | 466.77 |
| 2004-03-24 | 464.28 |
| 2004-03-25 | 469.58 |
| 2004-03-26 | 466.78 |
| 2004-03-29 | 472.70 |
| 2004-03-30 | 472.47 |
| 2004-03-31 | 474.46 |
| 2004-04-01 | 475.82 |
| 2004-04-02 | 476.27 |
| 2004-04-05 | 478.49 |
| 2004-04-06 | 479.81 |
| 2004-04-07 | 479.95 |
| 2004-04-08 | 478.08 |
| 2004-04-09 | . |
| 2004-04-12 | 477.31 |
| 2004-04-13 | 473.24 |
| 2004-04-14 | 476.05 |
| 2004-04-15 | 477.52 |
| 2004-04-16 | 481.30 |
| 2004-04-19 | 482.84 |
| 2004-04-20 | 480.84 |
| 2004-04-21 | 485.21 |
| 2004-04-22 | 494.67 |
| 2004-04-23 | 496.91 |
| 2004-04-26 | 496.98 |
| 2004-04-27 | 495.72 |
| 2004-04-28 | 492.51 |
| 2004-04-29 | 493.92 |
| 2004-04-30 | 493.98 |
| 2004-05-03 | 498.79 |
| 2004-05-04 | 497.71 |
| 2004-05-05 | 496.33 |
| 2004-05-06 | 495.83 |
| 2004-05-07 | 490.90 |
| 2004-05-10 | 484.86 |
| 2004-05-11 | 486.94 |
| 2004-05-12 | 484.57 |
| 2004-05-13 | 481.17 |
| 2004-05-14 | 484.34 |
| 2004-05-17 | 481.10 |
| 2004-05-18 | 481.79 |
| 2004-05-19 | 478.75 |
| 2004-05-20 | 478.27 |
| 2004-05-21 | 477.26 |
| 2004-05-24 | 476.62 |
| 2004-05-25 | 480.37 |
| 2004-05-26 | 482.71 |
| 2004-05-27 | 484.43 |
| 2004-05-28 | 483.81 |
| 2004-05-31 | . |
| 2004-06-01 | 482.67 |
| 2004-06-02 | 485.49 |
| 2004-06-03 | 484.99 |
| 2004-06-04 | 487.17 |
| 2004-06-07 | 490.39 |
| 2004-06-08 | 491.23 |
| 2004-06-09 | 489.85 |
| 2004-06-10 | 488.74 |
| 2004-06-11 | . |
| 2004-06-14 | 485.01 |
| 2004-06-15 | 486.24 |
| 2004-06-16 | 485.04 |
| 2004-06-17 | 481.01 |
| 2004-06-18 | 480.48 |
| 2004-06-21 | 482.20 |
| 2004-06-22 | 485.34 |
| 2004-06-23 | 485.33 |
| 2004-06-24 | 483.05 |
| 2004-06-25 | 481.36 |
| 2004-06-28 | 484.22 |
| 2004-06-29 | 485.37 |
| 2004-06-30 | 490.24 |
| 2004-07-01 | 487.94 |
| 2004-07-02 | 485.95 |
| 2004-07-05 | . |
| 2004-07-06 | 486.92 |
| 2004-07-07 | 486.12 |
| 2004-07-08 | 486.60 |
| 2004-07-09 | 488.08 |
| 2004-07-12 | 488.84 |
| 2004-07-13 | 485.57 |
| 2004-07-14 | 484.40 |
| 2004-07-15 | 482.50 |
| 2004-07-16 | 481.01 |
| 2004-07-19 | 481.77 |
| 2004-07-20 | 486.07 |
| 2004-07-21 | 481.84 |
| 2004-07-22 | 478.12 |
| 2004-07-23 | 472.16 |
| 2004-07-26 | 470.28 |
| 2004-07-27 | 471.53 |
| 2004-07-28 | 471.50 |
| 2004-07-29 | 472.65 |
| 2004-07-30 | 472.68 |
| 2004-08-02 | 475.38 |
| 2004-08-03 | 471.48 |
| 2004-08-04 | 470.23 |
| 2004-08-05 | 466.91 |
| 2004-08-06 | 463.51 |
| 2004-08-09 | 463.39 |
| 2004-08-10 | 466.41 |
| 2004-08-11 | 468.56 |
| 2004-08-12 | 465.89 |
| 2004-08-13 | 466.24 |
| 2004-08-16 | 470.01 |
| 2004-08-17 | 471.89 |
| 2004-08-18 | 475.15 |
| 2004-08-19 | 474.38 |
| 2004-08-20 | 477.37 |
| 2004-08-23 | 477.25 |
| 2004-08-24 | 479.16 |
| 2004-08-25 | 480.01 |
| 2004-08-26 | 480.77 |
| 2004-08-27 | 481.88 |
| 2004-08-30 | 476.95 |
| 2004-08-31 | 479.03 |
| 2004-09-01 | 480.23 |
| 2004-09-02 | 485.10 |
| 2004-09-03 | 486.75 |
| 2004-09-06 | . |
| 2004-09-07 | 488.14 |
| 2004-09-08 | 480.32 |
| 2004-09-09 | 482.13 |
| 2004-09-10 | 480.78 |
| 2004-09-13 | 480.81 |
| 2004-09-14 | 482.44 |
| 2004-09-15 | 481.80 |
| 2004-09-16 | 481.54 |
| 2004-09-17 | 485.41 |
| 2004-09-20 | 479.99 |
| 2004-09-21 | 475.84 |
| 2004-09-22 | 471.08 |
| 2004-09-23 | 469.25 |
| 2004-09-24 | 470.25 |
| 2004-09-27 | 467.41 |
| 2004-09-28 | 470.81 |
| 2004-09-29 | 472.54 |
| 2004-09-30 | 474.84 |
| 2004-10-01 | 477.55 |
| 2004-10-04 | 478.65 |
| 2004-10-05 | 476.76 |
| 2004-10-06 | 477.88 |
| 2004-10-07 | 473.58 |
| 2004-10-08 | 471.70 |
| 2004-10-11 | 471.84 |
| 2004-10-12 | 470.49 |
| 2004-10-13 | 469.87 |
| 2004-10-14 | 470.20 |
| 2004-10-15 | 472.12 |
| 2004-10-18 | 474.14 |
| 2004-10-19 | 473.10 |
| 2004-10-20 | 473.94 |
| 2004-10-21 | 475.14 |
| 2004-10-22 | 471.51 |
| 2004-10-25 | 471.32 |
| 2004-10-26 | 476.68 |
| 2004-10-27 | 480.88 |
| 2004-10-28 | 484.99 |
| 2004-10-29 | 490.21 |
| 2004-11-01 | 489.79 |
| 2004-11-02 | 490.02 |
| 2004-11-03 | 495.21 |
| 2004-11-04 | 503.05 |
| 2004-11-05 | 505.55 |
| 2004-11-08 | 504.47 |
| 2004-11-09 | 504.15 |
| 2004-11-10 | 508.21 |
| 2004-11-11 | 510.94 |
| 2004-11-12 | 514.92 |
| 2004-11-15 | 514.00 |
| 2004-11-16 | 512.07 |
| 2004-11-17 | 513.33 |
| 2004-11-18 | 513.21 |
| 2004-11-19 | 507.04 |
| 2004-11-22 | 511.60 |
| 2004-11-23 | 511.67 |
| 2004-11-24 | 513.17 |
| 2004-11-25 | . |
| 2004-11-26 | 514.02 |
| 2004-11-29 | 512.40 |
| 2004-11-30 | 510.85 |
| 2004-12-01 | 518.71 |
| 2004-12-02 | 520.40 |
| 2004-12-03 | 520.20 |
| 2004-12-06 | 517.08 |
| 2004-12-07 | 511.70 |
| 2004-12-08 | 513.69 |
| 2004-12-09 | 516.48 |
| 2004-12-10 | 519.32 |
| 2004-12-13 | 522.59 |
| 2004-12-14 | 528.43 |
| 2004-12-15 | 529.02 |
| 2004-12-16 | 529.98 |
| 2004-12-17 | 527.82 |
| 2004-12-20 | 526.90 |
| 2004-12-21 | 528.81 |
| 2004-12-22 | 528.73 |
| 2004-12-23 | 531.02 |
| 2004-12-24 | . |
| 2004-12-27 | 530.02 |
| 2004-12-28 | 535.83 |
| 2004-12-29 | 533.62 |
| 2004-12-30 | 535.47 |
| 2004-12-31 | 536.28 |
| 2005-01-03 | 529.93 |
| 2005-01-04 | 528.65 |
| 2005-01-05 | 524.76 |
| 2005-01-06 | 526.87 |
| 2005-01-07 | 528.54 |
| 2005-01-10 | 529.81 |
| 2005-01-11 | 527.30 |
| 2005-01-12 | 527.47 |
| 2005-01-13 | 526.44 |
| 2005-01-14 | 528.53 |
| 2005-01-17 | . |
| 2005-01-18 | 539.42 |
| 2005-01-19 | 538.82 |
| 2005-01-20 | 540.07 |
| 2005-01-21 | 538.46 |
| 2005-01-24 | 537.32 |
| 2005-01-25 | 530.82 |
| 2005-01-26 | 529.36 |
| 2005-01-27 | 536.17 |
#2005-01-28| 536.90
#2005-01-31| 541.42
#2005-02-01| 541.65
#2005-02-02| 542.92
#2005-02-03| 540.64
#2005-02-04| 541.47
#2005-02-07| 539.22
#2005-02-08| 537.47
#2005-02-09| 533.44
#2005-02-10| 536.82
#2005-02-11| 537.89
#2005-02-14| 539.81
#2005-02-15| 539.82
#2005-02-16| 540.68
#2005-02-17| 538.12
#2005-02-18| 534.52
#2005-02-21| .
#2005-02-22| 527.36
#2005-02-23| 523.56
#2005-02-24| 528.05
#2005-02-25| 533.25
#2005-02-28| 532.35
#2005-03-01| 537.37
#2005-03-02| 536.91
#2005-03-03| 538.35
#2005-03-04| 541.18
#2005-03-07| 538.01
#2005-03-08| 534.17
#2005-03-09| 529.69
#2005-03-10| 533.18
#2005-03-11| 530.33
#2005-03-14| 532.09
#2005-03-15| 528.75
#2005-03-16| 524.43
#2005-03-17| 523.86
#2005-03-18| 521.48
#2005-03-21| 519.46
#2005-03-22| 514.23
#2005-03-23| 517.18
#2005-03-24| 514.34
#2005-03-25| .
#2005-03-28| 517.26
#2005-03-29| 516.07
#2005-03-30| 520.63
#2005-03-31| 523.46
#2005-04-01| 519.65
#2005-04-04| 520.53
#2005-04-05| 520.59
#2005-04-06| 515.16
#2005-04-07| 517.26
#2005-04-08| 516.23
#2005-04-11| 515.50
#2005-04-12| 518.51
#2005-04-13| 514.10
#2005-04-14| 514.42
#2005-04-15| 507.65
#2005-04-18| 505.18
#2005-04-19| 507.32
#2005-04-20| 500.87
#2005-04-21| 506.82
#2005-04-22| 506.00
#2005-04-25| 513.38
#2005-04-26| 510.38
#2005-04-27| 515.63
#2005-04-28| 512.82
#2005-04-29| 512.09
#2005-05-02| 512.44
#2005-05-03| 517.00
#2005-05-04| 520.64
#2005-05-05| 517.76
#2005-05-06| 518.58
#2005-05-09| 519.67
#2005-05-10| 517.28
#2005-05-11| 520.09
#2005-05-12| 518.84
#2005-05-13| 515.00
#2005-05-16| 520.22
#2005-05-17| 520.37
#2005-05-18| 524.02
#2005-05-19| 523.61
#2005-05-20| 524.50
#2005-05-23| 525.48
#2005-05-24| 525.69
#2005-05-25| 522.44
#2005-05-26| 524.13
#2005-05-27| 523.12
#2005-05-30| .
#2005-05-31| 518.48
#2005-06-01| 522.11
#2005-06-02| 522.20
#2005-06-03| 520.65
#2005-06-06| 520.95
#2005-06-07| 519.99
#2005-06-08| 517.17
#2005-06-09| 516.90
#2005-06-10| 515.16
#2005-06-13| 515.97
#2005-06-14| 517.84
#2005-06-15| 518.74
#2005-06-16| 518.71
#2005-06-17| 520.69
#2005-06-20| 520.52
#2005-06-21| 520.35
#2005-06-22| 520.40
#2005-06-23| 515.01
#2005-06-24| 512.19
#2005-06-27| 511.35
#2005-06-28| 515.19
#2005-06-29| 508.50
#2005-06-30| 509.50
#2005-07-01| 510.42
#2005-07-04| .
#2005-07-05| 510.19
#2005-07-06| 505.27
#2005-07-07| 503.43
#2005-07-08| 508.04
#2005-07-11| 508.70
#2005-07-12| 510.60
#2005-07-13| 510.90
#2005-07-14| 513.58
#2005-07-15| 516.13
#2005-07-18| 514.14
#2005-07-19| 515.90
#2005-07-20| 514.06
#2005-07-21| 511.94
#2005-07-22| 514.61
#2005-07-25| 513.24
#2005-07-26| 514.60
#2005-07-27| 515.72
#2005-07-28| 519.00
#2005-07-29| 517.99
#2005-08-01| 513.23
#2005-08-02| 514.56
#2005-08-03| 515.90
#2005-08-04| 513.39
#2005-08-05| 508.92
#2005-08-08| 509.03
#2005-08-09| 510.44
#2005-08-10| 510.91
#2005-08-11| 512.55
#2005-08-12| 510.67
#2005-08-15| 512.42
#2005-08-16| 508.19
#2005-08-17| 508.98
#2005-08-18| 510.02
#2005-08-19| 511.27
#2005-08-22| 513.94
#2005-08-23| 512.13
#2005-08-24| 509.04
#2005-08-25| 508.92
#2005-08-26| 507.32
#2005-08-29| 509.73
#2005-08-30| 506.97
#2005-08-31| 509.81
#2005-09-01| 511.02
#2005-09-02| 512.12
#2005-09-05| .
#2005-09-06| 514.03
#2005-09-07| 511.25
#2005-09-08| 509.16
#2005-09-09| 511.36
#2005-09-12| 512.18
#2005-09-13| 507.41
#2005-09-14| 503.02
#2005-09-15| 505.32
#2005-09-16| 506.38
#2005-09-19| 502.52
#2005-09-20| 498.64
#2005-09-21| 493.53
#2005-09-22| 494.48
#2005-09-23| 497.61
#2005-09-26| 497.99
#2005-09-27| 504.01
#2005-09-28| 508.12
#2005-09-29| 511.48
#2005-09-30| 516.32
#2005-10-03| 517.59
#2005-10-04| 517.36
#2005-10-05| 512.51
#2005-10-06| 511.01
#2005-10-07| 512.04
#2005-10-10| 509.09
#2005-10-11| 508.26
#2005-10-12| 507.93
#2005-10-13| 506.64
#2005-10-14| 511.43
#2005-10-17| 512.99
#2005-10-18| 512.20
#2005-10-19| 511.54
#2005-10-20| 505.87
#2005-10-21| 505.20
#2005-10-24| 507.57
#2005-10-25| 504.78
#2005-10-26| 502.72
#2005-10-27| 495.54
#2005-10-28| 504.04
#2005-10-31| 501.91
#2005-11-01| 501.84
#2005-11-02| 501.34
#2005-11-03| 500.46
#2005-11-04| 499.20
#2005-11-07| 499.14
#2005-11-08| 498.01
#2005-11-09| 500.31
#2005-11-10| 505.26
#2005-11-11| 505.19
#2005-11-14| 501.66
#2005-11-15| 498.97
#2005-11-16| 497.09
#2005-11-17| 499.05
#2005-11-18| 500.96
#2005-11-21| 502.29
#2005-11-22| 503.72
#2005-11-23| 505.44
#2005-11-24| .
#2005-11-25| 505.53
#2005-11-28| 503.59
#2005-11-29| 503.89
#2005-11-30| 496.77
#2005-12-01| 503.75
#2005-12-02| 502.80
#2005-12-05| 499.80
#2005-12-06| 498.37
#2005-12-07| 496.07
#2005-12-08| 496.68
#2005-12-09| 497.66
#2005-12-12| 500.16
#2005-12-13| 503.32
#2005-12-14| 503.71
#2005-12-15| 503.30
#2005-12-16| 505.81
#2005-12-19| 502.62
#2005-12-20| 500.79
#2005-12-21| 503.67
#2005-12-22| 505.50
#2005-12-23| 504.65
#2005-12-26| .
#2005-12-27| 502.33
#2005-12-28| 504.04
#2005-12-29| 503.93
#2005-12-30| 499.77
#2006-01-02| .
#2006-01-03| 501.54
#2006-01-04| 506.02
#2006-01-05| 504.20
#2006-01-06| 505.55
#2006-01-09| 506.41
#2006-01-10| 505.42
#2006-01-11| 505.04
#2006-01-12| 507.66
#2006-01-13| 506.85
#2006-01-16| .
#2006-01-17| 506.13
#2006-01-18| 510.31
#2006-01-19| 510.80
#2006-01-20| 504.68
#2006-01-23| 504.05
#2006-01-24| 505.07
#2006-01-25| 503.49
#2006-01-26| 503.42
#2006-01-27| 505.43
#2006-01-30| 503.73
#2006-01-31| 507.68
#2006-02-01| 507.39
#2006-02-02| 506.32
#2006-02-03| 503.69
#2006-02-06| 501.62
#2006-02-07| 500.45
#2006-02-08| 500.60
#2006-02-09| 503.29
#2006-02-10| 502.92
#2006-02-13| 501.73
#2006-02-14| 505.25
#2006-02-15| 507.98
#2006-02-16| 511.51
#2006-02-17| 511.13
#2006-02-20| .
#2006-02-21| 511.83
#2006-02-22| 514.66
#2006-02-23| 515.42
#2006-02-24| 517.19
#2006-02-27| 519.24
#2006-02-28| 515.00
#2006-03-01| 513.25
#2006-03-02| 513.56
#2006-03-03| 514.48
#2006-03-06| 513.07
#2006-03-07| 512.39
#2006-03-08| 513.67
#2006-03-09| 517.12
#2006-03-10| 519.92
#2006-03-13| 520.36
#2006-03-14| 525.76
#2006-03-15| 523.39
#2006-03-16| 523.70
#2006-03-17| 528.48
#2006-03-20| 527.51
#2006-03-21| 527.49
#2006-03-22| 531.47
#2006-03-23| 528.77
#2006-03-24| 530.75
#2006-03-27| 528.92
#2006-03-28| 524.95
#2006-03-29| 529.47
#2006-03-30| 528.16
#2006-03-31| 527.41
#2006-04-03| 532.56
#2006-04-04| 532.60
#2006-04-05| 534.95
#2006-04-06| 531.87
#2006-04-07| 527.03
#2006-04-10| 526.77
#2006-04-11| 523.58
#2006-04-12| 524.66
#2006-04-13| 521.05
#2006-04-14| .
#2006-04-17| 518.98
#2006-04-18| 522.27
#2006-04-19| 528.29
#2006-04-20| 529.09
#2006-04-21| 535.47
#2006-04-24| 536.90
#2006-04-25| 534.35
#2006-04-26| 537.33
#2006-04-27| 536.10
#2006-04-28| 537.19
#2006-05-01| 541.52
#2006-05-02| 553.53
#2006-05-03| 552.38
#2006-05-04| 545.73
#2006-05-05| 552.60
#2006-05-08| 559.44
#2006-05-09| 563.04
#2006-05-10| 562.50
#2006-05-11| 558.47
#2006-05-12| 553.08
#2006-05-15| 554.62
#2006-05-16| 556.65
#2006-05-17| 548.61
#2006-05-18| 542.96
#2006-05-19| 545.39
#2006-05-22| 547.26
#2006-05-23| 547.69
#2006-05-24| 551.66
#2006-05-25| 558.34
#2006-05-26| 561.37
#2006-05-29| .
#2006-05-30| 552.32
#2006-05-31| 556.47
#2006-06-01| 561.86
#2006-06-02| 560.24
#2006-06-05| 555.17
#2006-06-06| 555.09
#2006-06-07| 553.22
#2006-06-08| 543.87
#2006-06-09| 547.88
#2006-06-12| 543.32
#2006-06-13| 534.37
#2006-06-14| 537.14
#2006-06-15| 541.71
#2006-06-16| 540.63
#2006-06-19| 536.47
#2006-06-20| 541.74
#2006-06-21| 541.39
#2006-06-22| 541.89
#2006-06-23| 541.06
#2006-06-26| 542.28
#2006-06-27| 538.47
#2006-06-28| 541.16
#2006-06-29| 547.48
#2006-06-30| 549.21
#2006-07-03| 555.05
#2006-07-04| .
#2006-07-05| 552.82
#2006-07-06| 553.09
#2006-07-07| 552.50
#2006-07-10| 557.72
#2006-07-11| 562.15
#2006-07-12| 558.75
#2006-07-13| 551.61
#2006-07-14| 549.20
#2006-07-17| 549.42
#2006-07-18| 550.32
#2006-07-19| 553.93
#2006-07-20| 548.71
#2006-07-21| 543.61
#2006-07-24| 546.83
#2006-07-25| 557.44
#2006-07-26| 554.66
#2006-07-27| 553.44
#2006-07-28| 562.28
#2006-07-31| 560.51
#2006-08-01| 559.11
#2006-08-02| 557.02
#2006-08-03| 554.64
#2006-08-04| 553.29
#2006-08-07| 552.25
#2006-08-08| 554.78
#2006-08-09| 554.35
#2006-08-10| 555.69
#2006-08-11| 555.62
#2006-08-14| 557.84
#2006-08-15| 560.25
#2006-08-16| 560.39
#2006-08-17| 556.84
#2006-08-18| 560.91
#2006-08-21| 562.42
#2006-08-22| 562.36
#2006-08-23| 560.55
#2006-08-24| 561.92
#2006-08-25| 563.92
#2006-08-28| 565.52
#2006-08-29| 567.66
#2006-08-30| 568.52
#2006-08-31| 569.44
#2006-09-01| 573.03
#2006-09-04| .
#2006-09-05| 569.75
#2006-09-06| 566.12
#2006-09-07| 561.57
#2006-09-08| 561.57
#2006-09-11| 557.97
#2006-09-12| 557.07
#2006-09-13| 557.37
#2006-09-14| 559.29
#2006-09-15| 560.36
#2006-09-18| 558.53
#2006-09-19| 560.05
#2006-09-20| 562.39
#2006-09-21| 565.59
#2006-09-22| 564.17
#2006-09-25| 566.57
#2006-09-26| 572.58
#2006-09-27| 572.65
#2006-09-28| 571.96
#2006-09-29| 572.37
#2006-10-02| 570.09
#2006-10-03| 565.79
#2006-10-04| 570.42
#2006-10-05| 573.54
#2006-10-06| 571.22
#2006-10-09| 575.37
#2006-10-10| 571.55
#2006-10-11| 569.71
#2006-10-12| 570.34
#2006-10-13| 568.84
#2006-10-16| 572.82
#2006-10-17| 572.98
#2006-10-18| 574.80
#2006-10-19| 574.30
#2006-10-20| 574.05
#2006-10-23| 579.03
#2006-10-24| 579.45
#2006-10-25| 581.84
#2006-10-26| 585.89
#2006-10-27| 584.16
#2006-10-30| 582.87
#2006-10-31| 584.97
#2006-11-01| 578.94
#2006-11-02| 576.27
#2006-11-03| 570.52
#2006-11-06| 572.12
#2006-11-07| 571.06
#2006-11-08| 578.06
#2006-11-09| 577.77
#2006-11-10| 576.73
#2006-11-13| 577.76
#2006-11-14| 582.44
#2006-11-15| 582.91
#2006-11-16| 583.94
#2006-11-17| 582.24
#2006-11-20| 579.14
#2006-11-21| 581.15
#2006-11-22| 584.68
#2006-11-23| .
#2006-11-24| 582.90
#2006-11-27| 575.81
#2006-11-28| 577.23
#2006-11-29| 585.22
#2006-11-30| 588.23
#2006-12-01| 586.72
#2006-12-04| 592.05
#2006-12-05| 594.17
#2006-12-06| 592.39
#2006-12-07| 587.98
#2006-12-08| 591.63
#2006-12-11| 590.85
#2006-12-12| 594.35
#2006-12-13| 592.06
#2006-12-14| 593.22
#2006-12-15| 593.20
#2006-12-18| 590.39
#2006-12-19| 592.31
#2006-12-20| 591.29
#2006-12-21| 591.02
#2006-12-22| 589.45
#2006-12-25| .
#2006-12-26| 591.53
#2006-12-27| 592.04
#2006-12-28| 592.15
#2006-12-29| 589.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 589.00
#2007-01-04| 588.17
#2007-01-05| 582.88
#2007-01-08| 585.60
#2007-01-09| 585.54
#2007-01-10| 585.75
#2007-01-11| 589.64
#2007-01-12| 585.85
#2007-01-15| .
#2007-01-16| 587.31
#2007-01-17| 585.32
#2007-01-18| 585.00
#2007-01-19| 588.49
#2007-01-22| 591.68
#2007-01-23| 592.84
#2007-01-24| 590.97
#2007-01-25| 589.04
#2007-01-26| 587.37
#2007-01-29| 590.65
#2007-01-30| 590.37
#2007-01-31| 591.59
#2007-02-01| 600.98
#2007-02-02| 600.17
#2007-02-05| 597.90
#2007-02-06| 597.72
#2007-02-07| 595.63
#2007-02-08| 593.81
#2007-02-09| 593.64
#2007-02-12| 594.73
#2007-02-13| 600.31
#2007-02-14| 601.55
#2007-02-15| 606.02
#2007-02-16| 610.32
#2007-02-19| .
#2007-02-20| 612.43
#2007-02-21| 609.04
#2007-02-22| 607.32
#2007-02-23| 605.40
#2007-02-26| 606.25
#2007-02-27| 588.66
#2007-02-28| 591.51
#2007-03-01| 592.19
#2007-03-02| 583.99
#2007-03-05| 581.09
#2007-03-06| 585.26
#2007-03-07| 582.52
#2007-03-08| 588.45
#2007-03-09| 589.88
#2007-03-12| 593.24
#2007-03-13| 580.72
#2007-03-14| 583.30
#2007-03-15| 589.10
#2007-03-16| 586.48
#2007-03-19| 590.75
#2007-03-20| 597.48
#2007-03-21| 603.92
#2007-03-22| 606.01
#2007-03-23| 606.18
#2007-03-26| 606.57
#2007-03-27| 601.95
#2007-03-28| 605.64
#2007-03-29| 605.94
#2007-03-30| 608.73
#2007-04-02| 608.84
#2007-04-03| 609.91
#2007-04-04| 608.60
#2007-04-05| 609.13
#2007-04-06| .
#2007-04-09| 609.57
#2007-04-10| 610.76
#2007-04-11| 609.24
#2007-04-12| 611.14
#2007-04-13| 614.20
#2007-04-16| 615.77
#2007-04-17| 617.38
#2007-04-18| 614.87
#2007-04-19| 616.14
#2007-04-20| 622.49
#2007-04-23| 623.91
#2007-04-24| 625.31
#2007-04-25| 628.11
#2007-04-26| 625.42
#2007-04-27| 623.15
#2007-04-30| 623.70
#2007-05-01| 621.57
#2007-05-02| 621.56
#2007-05-03| 617.87
#2007-05-04| 618.45
#2007-05-07| 620.90
#2007-05-08| 618.51
#2007-05-09| 619.96
#2007-05-10| 610.81
#2007-05-11| 613.21
#2007-05-14| 612.52
#2007-05-15| 615.45
#2007-05-16| 621.71
#2007-05-17| 620.74
#2007-05-18| 625.83
#2007-05-21| 625.43
#2007-05-22| 625.77
#2007-05-23| 623.01
#2007-05-24| 620.27
#2007-05-25| 622.75
#2007-05-28| .
#2007-05-29| 624.65
#2007-05-30| 627.61
#2007-05-31| 627.33
#2007-06-01| 630.74
#2007-06-04| 628.79
#2007-06-05| 623.22
#2007-06-06| 618.65
#2007-06-07| 610.60
#2007-06-08| 615.82
#2007-06-11| 618.54
#2007-06-12| 613.68
#2007-06-13| 620.26
#2007-06-14| 620.61
#2007-06-15| 622.01
#2007-06-18| 622.16
#2007-06-19| 618.00
#2007-06-20| 612.23
#2007-06-21| 620.00
#2007-06-22| 614.40
#2007-06-25| 611.72
#2007-06-26| 611.19
#2007-06-27| 616.03
#2007-06-28| 616.76
#2007-06-29| 619.69
#2007-07-02| 625.15
#2007-07-03| 621.35
#2007-07-04| .
#2007-07-05| 618.69
#2007-07-06| 619.44
#2007-07-09| 624.33
#2007-07-10| 616.21
#2007-07-11| 618.45
#2007-07-12| 626.61
#2007-07-13| 633.46
#2007-07-16| 628.28
#2007-07-17| 626.41
#2007-07-18| 626.27
#2007-07-19| 631.70
#2007-07-20| 624.27
#2007-07-23| 626.41
#2007-07-24| 616.48
#2007-07-25| 615.66
#2007-07-26| 602.76
#2007-07-27| 596.96
#2007-07-30| 599.77
#2007-07-31| 594.68
#2007-08-01| 597.20
#2007-08-02| 600.35
#2007-08-03| 590.95
#2007-08-06| 608.11
#2007-08-07| 606.49
#2007-08-08| 607.59
#2007-08-09| 590.13
#2007-08-10| 591.40
#2007-08-13| 592.87
#2007-08-14| 590.40
#2007-08-15| 585.82
#2007-08-16| 580.93
#2007-08-17| 587.50
#2007-08-20| 587.89
#2007-08-21| 590.03
#2007-08-22| 597.22
#2007-08-23| 597.48
#2007-08-24| 603.62
#2007-08-27| 601.21
#2007-08-28| 588.12
#2007-08-29| 595.21
#2007-08-30| 595.80
#2007-08-31| 599.82
#2007-09-03| .
#2007-09-04| 604.26
#2007-09-05| 598.85
#2007-09-06| 604.74
#2007-09-07| 598.36
#2007-09-10| 601.15
#2007-09-11| 607.21
#2007-09-12| 610.04
#2007-09-13| 610.99
#2007-09-14| 610.48
#2007-09-17| 607.25
#2007-09-18| 614.42
#2007-09-19| 617.98
#2007-09-20| 615.98
#2007-09-21| 619.03
#2007-09-24| 615.95
#2007-09-25| 614.20
#2007-09-26| 616.67
#2007-09-27| 620.80
#2007-09-28| 620.59
#2007-10-01| 624.54
#2007-10-02| 620.44
#2007-10-03| 613.99
#2007-10-04| 614.55
#2007-10-05| 616.87
#2007-10-08| 612.86
#2007-10-09| 618.58
#2007-10-10| 616.90
#2007-10-11| 613.02
#2007-10-12| 617.87
#2007-10-15| 614.97
#2007-10-16| 615.20
#2007-10-17| 616.72
#2007-10-18| 614.69
#2007-10-19| 604.46
#2007-10-22| 604.44
#2007-10-23| 606.04
#2007-10-24| 602.36
#2007-10-25| 604.86
#2007-10-26| 608.79
#2007-10-29| 606.28
#2007-10-30| 601.73
#2007-10-31| 610.33
#2007-11-01| 594.65
#2007-11-02| 595.05
#2007-11-05| 594.20
#2007-11-06| 600.81
#2007-11-07| 594.66
#2007-11-08| 600.98
#2007-11-09| 596.82
#2007-11-12| 589.78
#2007-11-13| 602.97
#2007-11-14| 600.93
#2007-11-15| 594.37
#2007-11-16| 599.97
#2007-11-19| 591.04
#2007-11-20| 598.34
#2007-11-21| 592.83
#2007-11-22| .
#2007-11-23| 598.59
#2007-11-26| 594.77
#2007-11-27| 600.90
#2007-11-28| 614.81
#2007-11-29| 617.14
#2007-11-30| 618.72
#2007-12-03| 617.44
#2007-12-04| 618.46
#2007-12-05| 623.24
#2007-12-06| 633.36
#2007-12-07| 630.54
#2007-12-10| 633.45
#2007-12-11| 619.68
#2007-12-12| 619.25
#2007-12-13| 619.25
#2007-12-14| 611.86
#2007-12-17| 606.39
#2007-12-18| 611.26
#2007-12-19| 613.32
#2007-12-20| 614.96
#2007-12-21| 622.02
#2007-12-24| 625.15
#2007-12-25| .
#2007-12-26| 626.39
#2007-12-27| 619.95
#2007-12-28| 623.47
#2007-12-31| 617.62
#2008-01-01| .
#2008-01-02| 609.00
#2008-01-03| 607.57
#2008-01-04| 601.92
#2008-01-07| 610.86
#2008-01-08| 607.48
#2008-01-09| 610.75
#2008-01-10| 615.92
#2008-01-11| 605.69
#2008-01-14| 606.64
#2008-01-15| 594.70
#2008-01-16| 587.69
#2008-01-17| 577.65
#2008-01-18| 571.43
#2008-01-21| .
#2008-01-22| 561.68
#2008-01-23| 568.13
#2008-01-24| 570.08
#2008-01-25| 565.76
#2008-01-28| 580.97
#2008-01-29| 579.32
#2008-01-30| 575.00
#2008-01-31| 573.49
#2008-02-01| 585.65
#2008-02-04| 581.50
#2008-02-05| 568.64
#2008-02-06| 569.16
#2008-02-07| 568.50
#2008-02-08| 561.31
#2008-02-11| 570.59
#2008-02-12| 574.33
#2008-02-13| 575.97
#2008-02-14| 571.55
#2008-02-15| 589.32
#2008-02-18| .
#2008-02-19| 592.92
#2008-02-20| 593.49
#2008-02-21| 589.01
#2008-02-22| 592.00
#2008-02-25| 597.62
#2008-02-26| 600.95
#2008-02-27| 598.97
#2008-02-28| 598.90
#2008-02-29| 589.10
#2008-03-03| 593.24
#2008-03-04| 590.91
#2008-03-05| 595.38
#2008-03-06| 586.35
#2008-03-07| 580.38
#2008-03-10| 575.09
#2008-03-11| 588.03
#2008-03-12| 589.30
#2008-03-13| 585.34
#2008-03-14| 578.33
#2008-03-17| 570.97
#2008-03-18| 587.55
#2008-03-19| 582.98
#2008-03-20| 587.99
#2008-03-21| .
#2008-03-24| 589.96
#2008-03-25| 592.95
#2008-03-26| 590.49
#2008-03-27| 593.67
#2008-03-28| 594.86
#2008-03-31| 593.73
#2008-04-01| 606.58
#2008-04-02| 602.08
#2008-04-03| 601.21
#2008-04-04| 608.79
#2008-04-07| 611.88
#2008-04-08| 609.79
#2008-04-09| 607.98
#2008-04-10| 604.92
#2008-04-11| 599.39
#2008-04-14| 603.49
#2008-04-15| 608.90
#2008-04-16| 619.23
#2008-04-17| 619.03
#2008-04-18| 624.49
#2008-04-21| 626.24
#2008-04-22| 617.95
#2008-04-23| 621.55
#2008-04-24| 617.91
#2008-04-25| 615.77
#2008-04-28| 623.77
#2008-04-29| 622.68
#2008-04-30| 623.22
#2008-05-01| 627.62
#2008-05-02| 627.92
#2008-05-05| 629.42
#2008-05-06| 628.62
#2008-05-07| 622.64
#2008-05-08| 628.00
#2008-05-09| 620.29
#2008-05-12| 625.81
#2008-05-13| 623.16
#2008-05-14| 627.42
#2008-05-15| 630.45
#2008-05-16| 635.51
#2008-05-19| 635.17
#2008-05-20| 632.11
#2008-05-21| 625.87
#2008-05-22| 627.12
#2008-05-23| 620.81
#2008-05-26| .
#2008-05-27| 624.94
#2008-05-28| 622.36
#2008-05-29| 627.81
#2008-05-30| 628.38
#2008-06-02| 624.79
#2008-06-03| 621.11
#2008-06-04| 622.28
#2008-06-05| 624.69
#2008-06-06| 608.25
#2008-06-09| 611.74
#2008-06-10| 613.10
#2008-06-11| 607.70
#2008-06-12| 599.28
#2008-06-13| 601.40
#2008-06-16| 595.17
#2008-06-17| 594.16
#2008-06-18| 589.64
#2008-06-19| 590.14
#2008-06-20| 587.01
#2008-06-23| 586.32
#2008-06-24| 584.22
#2008-06-25| 585.00
#2008-06-26| 573.91
#2008-06-27| 565.72
#2008-06-30| 569.38
#2008-07-01| 566.54
#2008-07-02| 562.71
#2008-07-03| 561.38
#2008-07-04| .
#2008-07-07| 565.01
#2008-07-08| 573.48
#2008-07-09| 576.27
#2008-07-10| 576.96
#2008-07-11| 570.80
#2008-07-14| 572.60
#2008-07-15| 573.42
#2008-07-16| 582.26
#2008-07-17| 583.41
#2008-07-18| 582.62
#2008-07-21| 577.44
#2008-07-22| 585.37
#2008-07-23| 594.42
#2008-07-24| 588.37
#2008-07-25| 587.09
#2008-07-28| 590.61
#2008-07-29| 597.34
#2008-07-30| 605.03
#2008-07-31| 598.61
#2008-08-01| 597.05
#2008-08-04| 599.49
#2008-08-05| 602.59
#2008-08-06| 610.14
#2008-08-07| 599.33
#2008-08-08| 613.10
#2008-08-11| 613.99
#2008-08-12| 614.80
#2008-08-13| 615.15
#2008-08-14| 612.76
#2008-08-15| 613.87
#2008-08-18| 605.81
#2008-08-19| 603.07
#2008-08-20| 607.66
#2008-08-21| 606.50
#2008-08-22| 607.08
#2008-08-25| 599.50
#2008-08-26| 595.30
#2008-08-27| 600.00
#2008-08-28| 602.00
#2008-08-29| 592.76
#2008-09-01| .
#2008-09-02| 595.47
#2008-09-03| 588.78
#2008-09-04| 582.62
#2008-09-05| 592.42
#2008-09-08| 598.35
#2008-09-09| 587.79
#2008-09-10| 587.51
#2008-09-11| 594.48
#2008-09-12| 600.78
#2008-09-15| 589.78
#2008-09-16| 592.45
#2008-09-17| 580.75
#2008-09-18| 589.23
#2008-09-19| 601.07
#2008-09-22| 587.08
#2008-09-23| 586.44
#2008-09-24| 585.41
#2008-09-25| 591.82
#2008-09-26| 589.67
#2008-09-29| 565.51
#2008-09-30| 578.09
#2008-10-01| 583.75
#2008-10-02| 555.52
#2008-10-03| 555.15
#2008-10-06| 535.64
#2008-10-07| 520.78
#2008-10-08| 518.43
#2008-10-09| 486.29
#2008-10-10| 476.88
#2008-10-13| 524.07
#2008-10-14| 515.19
#2008-10-15| 479.87
#2008-10-16| 490.37
#2008-10-17| 503.12
#2008-10-20| 525.15
#2008-10-21| 514.69
#2008-10-22| 489.51
#2008-10-23| 490.20
#2008-10-24| 469.27
#2008-10-27| 462.37
#2008-10-28| 505.90
#2008-10-29| 509.28
#2008-10-30| 518.64
#2008-10-31| 519.44
#2008-11-03| 522.64
#2008-11-04| 542.15
#2008-11-05| 517.55
#2008-11-06| 493.52
#2008-11-07| 508.29
#2008-11-10| 507.45
#2008-11-11| 496.79
#2008-11-12| 478.36
#2008-11-13| 498.45
#2008-11-14| 479.18
#2008-11-17| 474.38
#2008-11-18| 479.36
#2008-11-19| 453.94
#2008-11-20| 431.94
#2008-11-21| 454.76
#2008-11-24| 466.01
#2008-11-25| 465.97
#2008-11-26| 471.61
#2008-11-27| .
#2008-11-28| 479.19
#2008-12-01| 447.47
#2008-12-02| 457.26
#2008-12-03| 462.97
#2008-12-04| 452.03
#2008-12-05| 468.70
#2008-12-08| 480.21
#2008-12-09| 474.19
#2008-12-10| 476.28
#2008-12-11| 462.60
#2008-12-12| 460.34
#2008-12-15| 456.93
#2008-12-16| 479.14
#2008-12-17| 479.22
#2008-12-18| 474.17
#2008-12-19| 467.99
#2008-12-22| 458.88
#2008-12-23| 455.40
#2008-12-24| 460.69
#2008-12-25| .
#2008-12-26| 464.84
#2008-12-29| 464.87
#2008-12-30| 472.46
#2008-12-31| 477.56
#2009-01-01| .
#2009-01-02| 489.23
#2009-01-05| 490.44
#2009-01-06| 488.71
#2009-01-07| 501.18
#2009-01-08| 495.23
#2009-01-09| 489.84
#2009-01-12| 487.22
#2009-01-13| 490.95
#2009-01-14| 473.27
#2009-01-15| 478.68
#2009-01-16| 488.76
#2009-01-19| .
#2009-01-20| 477.25
#2009-01-21| 486.67
#2009-01-22| 489.66
#2009-01-23| 488.47
#2009-01-26| 492.31
#2009-01-27| 497.64
#2009-01-28| 500.67
#2009-01-29| 497.13
#2009-01-30| 484.07
#2009-02-02| 485.44
#2009-02-03| 493.91
#2009-02-04| 478.76
#2009-02-05| 485.99
#2009-02-06| 491.99
#2009-02-09| 490.69
#2009-02-10| 474.45
#2009-02-11| 474.20
#2009-02-12| 478.64
#2009-02-13| 474.28
#2009-02-16| .
#2009-02-17| 458.88
#2009-02-18| 457.32
#2009-02-19| 461.00
#2009-02-20| 455.34
#2009-02-23| 442.01
#2009-02-24| 454.44
#2009-02-25| 449.57
#2009-02-26| 440.76
#2009-02-27| 440.03
#2009-03-02| 424.76
#2009-03-03| 424.32
#2009-03-04| 429.79
#2009-03-05| 415.26
#2009-03-06| 419.90
#2009-03-09| 415.25
#2009-03-10| 430.67
#2009-03-11| 430.82
#2009-03-12| 443.45
#2009-03-13| 444.59
#2009-03-16| 454.46
#2009-03-17| 459.95
#2009-03-18| 450.34
#2009-03-19| 445.73
#2009-03-20| 442.04
#2009-03-23| 464.06
#2009-03-24| 459.79
#2009-03-25| 458.47
#2009-03-26| 467.24
#2009-03-27| 463.12
#2009-03-30| 448.58
#2009-03-31| 452.40
#2009-04-01| 457.44
#2009-04-02| 461.13
#2009-04-03| 461.88
#2009-04-06| 456.35
#2009-04-07| 447.85
#2009-04-08| 452.18
#2009-04-09| 458.46
#2009-04-10| .
#2009-04-13| 459.58
#2009-04-14| 452.88
#2009-04-15| 458.55
#2009-04-16| 459.12
#2009-04-17| 459.01
#2009-04-20| 449.03
#2009-04-21| 453.32
#2009-04-22| 449.79
#2009-04-23| 444.28
#2009-04-24| 445.79
#2009-04-27| 444.78
#2009-04-28| 448.59
#2009-04-29| 455.81
#2009-04-30| 462.95
#2009-05-01| 466.15
#2009-05-04| 481.18
#2009-05-05| 480.87
#2009-05-06| 479.04
#2009-05-07| 477.70
#2009-05-08| 485.06
#2009-05-11| 480.46
#2009-05-12| 489.83
#2009-05-13| 485.06
#2009-05-14| 487.06
#2009-05-15| 484.30
#2009-05-18| 488.68
#2009-05-19| 489.91
#2009-05-20| 493.38
#2009-05-21| 487.61
#2009-05-22| 490.02
#2009-05-25| .
#2009-05-26| 491.29
#2009-05-27| 478.40
#2009-05-28| 479.86
#2009-05-29| 486.71
#2009-06-01| 491.93
#2009-06-02| 499.38
#2009-06-03| 494.46
#2009-06-04| 497.73
#2009-06-05| 493.67
#2009-06-08| 496.91
#2009-06-09| 499.01
#2009-06-10| 497.77
#2009-06-11| 501.87
#2009-06-12| 502.23
#2009-06-15| 490.70
#2009-06-16| 481.47
#2009-06-17| 482.64
#2009-06-18| 494.23
#2009-06-19| 489.41
#2009-06-22| 483.32
#2009-06-23| 486.49
#2009-06-24| 486.03
#2009-06-25| 488.88
#2009-06-26| 486.80
#2009-06-29| 490.63
#2009-06-30| 485.84
#2009-07-01| 496.42
#2009-07-02| 486.52
#2009-07-03| .
#2009-07-06| 495.23
#2009-07-07| 489.69
#2009-07-08| 486.02
#2009-07-09| 486.71
#2009-07-10| 485.15
#2009-07-13| 495.26
#2009-07-14| 498.66
#2009-07-15| 508.03
#2009-07-16| 510.19
#2009-07-17| 506.29
#2009-07-20| 508.82
#2009-07-21| 514.09
#2009-07-22| 515.63
#2009-07-23| 530.24
#2009-07-24| 529.66
#2009-07-27| 531.82
#2009-07-28| 531.10
#2009-07-29| 529.42
#2009-07-30| 530.97
#2009-07-31| 528.31
#2009-08-03| 530.70
#2009-08-04| 526.02
#2009-08-05| 523.79
#2009-08-06| 522.63
#2009-08-07| 523.45
#2009-08-10| 524.40
#2009-08-11| 522.58
#2009-08-12| 518.00
#2009-08-13| 518.83
#2009-08-14| 514.06
#2009-08-17| 506.87
#2009-08-18| 510.60
#2009-08-19| 517.03
#2009-08-20| 519.03
#2009-08-21| 527.57
#2009-08-24| 525.43
#2009-08-25| 525.01
#2009-08-26| 525.60
#2009-08-27| 526.56
#2009-08-28| 523.88
#2009-08-31| 526.23
#2009-09-01| 518.31
#2009-09-02| 515.86
#2009-09-03| 517.58
#2009-09-04| 521.86
#2009-09-07| .
#2009-09-08| 524.57
#2009-09-09| 527.07
#2009-09-10| 520.40
#2009-09-11| 518.95
#2009-09-14| 517.90
#2009-09-15| 520.03
#2009-09-16| 520.30
#2009-09-17| 519.00
#2009-09-18| 523.84
#2009-09-21| 522.73
#2009-09-22| 520.82
#2009-09-23| 521.35
#2009-09-24| 517.76
#2009-09-25| 516.70
#2009-09-28| 520.27
#2009-09-29| 519.78
#2009-09-30| 522.51
#2009-10-01| 514.17
#2009-10-02| 513.33
#2009-10-05| 515.23
#2009-10-06| 519.55
#2009-10-07| 518.23
#2009-10-08| 521.39
#2009-10-09| 522.83
#2009-10-12| 524.62
#2009-10-13| 523.85
#2009-10-14| 526.41
#2009-10-15| 530.59
#2009-10-16| 531.92
#2009-10-19| 536.94
#2009-10-20| 534.45
#2009-10-21| 533.05
#2009-10-22| 531.89
#2009-10-23| 526.99
#2009-10-26| 518.86
#2009-10-27| 519.27
#2009-10-28| 514.19
#2009-10-29| 523.59
#2009-10-30| 514.44
#2009-11-02| 516.57
#2009-11-03| 516.82
#2009-11-04| 516.59
#2009-11-05| 523.48
#2009-11-06| 521.88
#2009-11-09| 526.49
#2009-11-10| 533.83
#2009-11-11| 535.36
#2009-11-12| 533.66
#2009-11-13| 535.21
#2009-11-16| 540.60
#2009-11-17| 544.18
#2009-11-18| 546.42
#2009-11-19| 543.09
#2009-11-20| 546.14
#2009-11-23| 549.79
#2009-11-24| 549.06
#2009-11-25| 548.13
#2009-11-26| .
#2009-11-27| 540.66
#2009-11-30| 541.68
#2009-12-01| 549.37
#2009-12-02| 551.71
#2009-12-03| 547.59
#2009-12-04| 552.61
#2009-12-07| 552.09
#2009-12-08| 547.84
#2009-12-09| 548.75
#2009-12-10| 548.77
#2009-12-11| 550.41
#2009-12-14| 551.24
#2009-12-15| 549.34
#2009-12-16| 551.06
#2009-12-17| 544.10
#2009-12-18| 543.87
#2009-12-21| 546.27
#2009-12-22| 551.95
#2009-12-23| 555.76
#2009-12-24| 559.21
#2009-12-25| .
#2009-12-28| 561.97
#2009-12-29| 561.38
#2009-12-30| 561.84
#2009-12-31| 555.43
#2010-01-01| .
#2010-01-04| 559.70
#2010-01-05| 568.42
#2010-01-06| 572.15
#2010-01-07| 572.11
#2010-01-08| 571.39
#2010-01-11| 568.60
#2010-01-12| 568.98
#2010-01-13| 572.11
#2010-01-14| 570.23
#2010-01-15| 568.53
#2010-01-18| .
#2010-01-19| 571.28
#2010-01-20| 565.85
#2010-01-21| 557.53
#2010-01-22| 552.98
#2010-01-25| 552.02
#2010-01-26| 552.75
#2010-01-27| 557.04
#2010-01-28| 556.24
#2010-01-29| 549.44
#2010-02-01| 554.91
#2010-02-02| 562.65
#2010-02-03| 560.36
#2010-02-04| 547.33
#2010-02-05| 551.83
#2010-02-08| 545.58
#2010-02-09| 553.25
#2010-02-10| 552.89
#2010-02-11| 555.18
#2010-02-12| 554.88
#2010-02-15| .
#2010-02-16| 561.31
#2010-02-17| 564.68
#2010-02-18| 568.36
#2010-02-19| 570.10
#2010-02-22| 567.18
#2010-02-23| 563.73
#2010-02-24| 561.89
#2010-02-25| 557.04
#2010-02-26| 555.40
#2010-03-01| 559.98
#2010-03-02| 565.34
#2010-03-03| 567.57
#2010-03-04| 569.99
#2010-03-05| 572.50
#2010-03-08| 570.08
#2010-03-09| 569.34
#2010-03-10| 569.03
#2010-03-11| 569.65
#2010-03-12| 569.50
#2010-03-15| 569.31
#2010-03-16| 572.27
#2010-03-17| 574.77
#2010-03-18| 575.51
#2010-03-19| 573.80
#2010-03-22| 577.28
#2010-03-23| 584.48
#2010-03-24| 581.63
#2010-03-25| 574.53
#2010-03-26| 572.28
#2010-03-29| 575.99
#2010-03-30| 576.61
#2010-03-31| 574.41
#2010-04-01| 576.94
#2010-04-02| .
#2010-04-05| 573.77
#2010-04-06| 571.59
#2010-04-07| 569.08
#2010-04-08| 569.36
#2010-04-09| 572.49
#2010-04-12| 573.97
#2010-04-13| 573.25
#2010-04-14| 573.62
#2010-04-15| 573.76
#2010-04-16| 569.39
#2010-04-19| 572.23
#2010-04-20| 572.89
#2010-04-21| 571.21
#2010-04-22| 571.13
#2010-04-23| 571.25
#2010-04-26| 568.68
#2010-04-27| 555.20
#2010-04-28| 558.92
#2010-04-29| 563.63
#2010-04-30| 560.53
#2010-05-03| 562.99
#2010-05-04| 554.22
#2010-05-05| 555.44
#2010-05-06| 540.98
#2010-05-07| 541.55
#2010-05-10| 551.84
#2010-05-11| 550.14
#2010-05-12| 554.57
#2010-05-13| 550.78
#2010-05-14| 543.80
#2010-05-17| 550.65
#2010-05-18| 546.52
#2010-05-19| 549.62
#2010-05-20| 530.51
#2010-05-21| 536.04
#2010-05-24| 529.74
#2010-05-25| 524.62
#2010-05-26| 521.37
#2010-05-27| 529.15
#2010-05-28| 525.38
#2010-05-31| .
#2010-06-01| 522.99
#2010-06-02| 535.49
#2010-06-03| 537.09
#2010-06-04| 523.53
#2010-06-07| 522.31
#2010-06-08| 529.19
#2010-06-09| 529.92
#2010-06-10| 540.08
#2010-06-11| 539.71
#2010-06-14| 541.56
#2010-06-15| 549.31
#2010-06-16| 548.15
#2010-06-17| 553.28
#2010-06-18| 551.11
#2010-06-21| 546.50
#2010-06-22| 540.18
#2010-06-23| 540.88
#2010-06-24| 536.98
#2010-06-25| 533.46
#2010-06-28| 533.70
#2010-06-29| 523.76
#2010-06-30| 514.94
#2010-07-01| 514.88
#2010-07-02| 514.24
#2010-07-05| .
#2010-07-06| 517.71
#2010-07-07| 529.92
#2010-07-08| 534.56
#2010-07-09| 538.14
#2010-07-12| 537.43
#2010-07-13| 542.50
#2010-07-14| 545.06
#2010-07-15| 549.60
#2010-07-16| 541.67
#2010-07-19| 542.17
#2010-07-20| 548.94
#2010-07-21| 544.86
#2010-07-22| 547.99
#2010-07-23| 553.74
#2010-07-26| 554.61
#2010-07-27| 557.69
#2010-07-28| 551.81
#2010-07-29| 539.43
#2010-07-30| 544.06
#2010-08-02| 550.75
#2010-08-03| 547.32
#2010-08-04| 553.71
#2010-08-05| 553.57
#2010-08-06| 555.15
#2010-08-09| 555.37
#2010-08-10| 555.12
#2010-08-11| 543.79
#2010-08-12| 545.89
#2010-08-13| 547.56
#2010-08-16| 549.54
#2010-08-17| 555.58
#2010-08-18| 556.74
#2010-08-19| 549.71
#2010-08-20| 551.62
#2010-08-23| 551.17
#2010-08-24| 546.73
#2010-08-25| 547.49
#2010-08-26| 544.84
#2010-08-27| 554.27
#2010-08-30| 547.89
#2010-08-31| 548.23
#2010-09-01| 555.53
#2010-09-02| 557.48
#2010-09-03| 560.76
#2010-09-06| .
#2010-09-07| 555.82
#2010-09-08| 560.74
#2010-09-09| 564.97
#2010-09-10| 568.42
#2010-09-13| 569.35
#2010-09-14| 566.47
#2010-09-15| 571.18
#2010-09-16| 571.90
#2010-09-17| 567.43
#2010-09-20| 570.75
#2010-09-21| 566.17
#2010-09-22| 567.27
#2010-09-23| 563.66
#2010-09-24| 572.00
#2010-09-27| 567.26
#2010-09-28| 563.60
#2010-09-29| 559.28
#2010-09-30| 555.87
#2010-10-01| 558.11
#2010-10-04| 556.21
#2010-10-05| 562.63
#2010-10-06| 562.55
#2010-10-07| 562.01
#2010-10-08| 563.01
#2010-10-11| 564.48
#2010-10-12| 567.99
#2010-10-13| 578.09
#2010-10-14| 578.42
#2010-10-15| 581.21
#2010-10-18| 582.44
#2010-10-19| 577.59
#2010-10-20| 582.28
#2010-10-21| 582.63
#2010-10-22| 583.95
#2010-10-25| 588.30
#2010-10-26| 586.24
#2010-10-27| 584.75
#2010-10-28| 585.55
#2010-10-29| 588.36
#2010-11-01| 585.68
#2010-11-02| 582.49
#2010-11-03| 581.35
#2010-11-04| 587.73
#2010-11-05| 583.50
#2010-11-08| 584.18
#2010-11-09| 580.00
#2010-11-10| 578.81
#2010-11-11| 580.07
#2010-11-12| 575.47
#2010-11-15| 573.51
#2010-11-16| 566.63
#2010-11-17| 567.95
#2010-11-18| 572.92
#2010-11-19| 571.87
#2010-11-22| 575.93
#2010-11-23| 569.93
#2010-11-24| 576.23
#2010-11-25| .
#2010-11-26| 575.23
#2010-11-29| 573.00
#2010-11-30| 572.83
#2010-12-01| 581.02
#2010-12-02| 583.89
#2010-12-03| 585.20
#2010-12-06| 583.01
#2010-12-07| 584.09
#2010-12-08| 585.91
#2010-12-09| 589.14
#2010-12-10| 589.37
#2010-12-13| 588.86
#2010-12-14| 592.76
#2010-12-15| 591.59
#2010-12-16| 597.96
#2010-12-17| 602.42
#2010-12-20| 602.61
#2010-12-21| 602.31
#2010-12-22| 604.47
#2010-12-23| 604.21
#2010-12-24| .
#2010-12-27| 602.36
#2010-12-28| 603.17
#2010-12-29| 604.93
#2010-12-30| 606.32
#2010-12-31| 606.75
#2011-01-03| 606.30
#2011-01-04| 604.31
#2011-01-05| 606.55
#2011-01-06| 608.35
#2011-01-07| 609.59
#2011-01-10| 611.26
#2011-01-11| 613.52
#2011-01-12| 620.96
#2011-01-13| 623.25
#2011-01-14| 621.31
#2011-01-17| .
#2011-01-18| 621.12
#2011-01-19| 616.16
#2011-01-20| 616.51
#2011-01-21| 618.36
#2011-01-24| 618.44
#2011-01-25| 619.25
#2011-01-26| 616.63
#2011-01-27| 611.07
#2011-01-28| 602.08
#2011-01-31| 603.22
#2011-02-01| 611.37
#2011-02-02| 611.11
#2011-02-03| 617.61
#2011-02-04| 623.86
#2011-02-07| 622.09
#2011-02-08| 625.09
#2011-02-09| 626.53
#2011-02-10| 622.85
#2011-02-11| 624.66
#2011-02-14| 626.25
#2011-02-15| 620.31
#2011-02-16| 626.55
#2011-02-17| 630.41
#2011-02-18| 628.46
#2011-02-21| .
#2011-02-22| 628.13
#2011-02-23| 627.92
#2011-02-24| 628.86
#2011-02-25| 635.95
#2011-02-28| 637.06
#2011-03-01| 627.83
#2011-03-02| 628.83
#2011-03-03| 637.24
#2011-03-04| 635.40
#2011-03-07| 630.20
#2011-03-08| 635.15
#2011-03-09| 635.72
#2011-03-10| 631.46
#2011-03-11| 635.19
#2011-03-14| 629.19
#2011-03-15| 626.03
#2011-03-16| 618.76
#2011-03-17| 619.53
#2011-03-18| 626.18
#2011-03-21| 633.20
#2011-03-22| 633.06
#2011-03-23| 634.14
#2011-03-24| 637.91
#2011-03-25| 639.11
#2011-03-28| 639.41
#2011-03-29| 640.61
#2011-03-30| 642.71
#2011-03-31| 643.19
#2011-04-01| 647.77
#2011-04-04| 649.45
#2011-04-05| 649.54
#2011-04-06| 645.39
#2011-04-07| 643.27
#2011-04-08| 638.81
#2011-04-11| 644.16
#2011-04-12| 648.08
#2011-04-13| 647.62
#2011-04-14| 651.38
#2011-04-15| 655.53
#2011-04-18| 648.88
#2011-04-19| 653.59
#2011-04-20| 659.06
#2011-04-21| 657.75
#2011-04-22| .
#2011-04-25| 653.94
#2011-04-26| 661.53
#2011-04-27| 665.36
#2011-04-28| 667.07
#2011-04-29| 672.46
#2011-05-02| 673.15
#2011-05-03| 670.71
#2011-05-04| 670.10
#2011-05-05| 664.45
#2011-05-06| 668.87
#2011-05-09| 669.51
#2011-05-10| 671.62
#2011-05-11| 666.57
#2011-05-12| 673.36
#2011-05-13| 674.10
#2011-05-16| 670.16
#2011-05-17| 671.99
#2011-05-18| 677.03
#2011-05-19| 679.49
#2011-05-20| 679.13
#2011-05-23| 676.88
#2011-05-24| 677.47
#2011-05-25| 674.19
#2011-05-26| 679.58
#2011-05-27| 684.26
#2011-05-30| .
#2011-05-31| 690.61
#2011-06-01| 679.98
#2011-06-02| 674.35
#2011-06-03| 667.21
#2011-06-06| 662.46
#2011-06-07| 661.96
#2011-06-08| 660.82
#2011-06-09| 666.59
#2011-06-10| 656.86
#2011-06-13| 662.45
#2011-06-14| 669.43
#2011-06-15| 660.16
#2011-06-16| 662.22
#2011-06-17| 664.71
#2011-06-20| 669.58
#2011-06-21| 673.84
#2011-06-22| 669.99
#2011-06-23| 664.05
#2011-06-24| 664.00
#2011-06-27| 666.29
#2011-06-28| 672.43
#2011-06-29| 680.86
#2011-06-30| 685.27
#2011-07-01| 690.94
#2011-07-04| .
#2011-07-05| 693.59
#2011-07-06| 696.99
#2011-07-07| 698.59
#2011-07-08| 697.50
#2011-07-11| 691.64
#2011-07-12| 691.34
#2011-07-13| 691.16
#2011-07-14| 689.13
#2011-07-15| 691.09
#2011-07-18| 684.79
#2011-07-19| 694.82
#2011-07-20| 696.23
#2011-07-21| 703.32
#2011-07-22| 702.26
#2011-07-25| 698.84
#2011-07-26| 695.80
#2011-07-27| 685.68
#2011-07-28| 690.76
#2011-07-29| 687.00
#2011-08-01| 685.75
#2011-08-02| 675.61
#2011-08-03| 681.19
#2011-08-04| 652.94
#2011-08-05| 662.20
#2011-08-08| 630.01
#2011-08-09| 650.77
#2011-08-10| 632.25
#2011-08-11| 652.79
#2011-08-12| 658.78
#2011-08-15| 667.58
#2011-08-16| 663.60
#2011-08-17| 667.28
#2011-08-18| 645.82
#2011-08-19| 636.50
#2011-08-22| 637.51
#2011-08-23| 656.82
#2011-08-24| 659.72
#2011-08-25| 648.25
#2011-08-26| 657.22
#2011-08-29| 669.15
#2011-08-30| 671.92
#2011-08-31| 674.65
#2011-09-01| 671.78
#2011-09-02| 659.35
#2011-09-05| .
#2011-09-06| 655.51
#2011-09-07| 672.02
#2011-09-08| 671.00
#2011-09-09| 655.39
#2011-09-12| 655.13
#2011-09-13| 659.58
#2011-09-14| 666.64
#2011-09-15| 674.43
#2011-09-16| 675.83
#2011-09-19| 670.98
#2011-09-20| 666.90
#2011-09-21| 657.85
#2011-09-22| 647.75
#2011-09-23| 649.08
#2011-09-26| 659.68
#2011-09-27| 667.18
#2011-09-28| 652.61
#2011-09-29| 653.67
#2011-09-30| 639.42
#2011-10-03| 627.60
#2011-10-04| 635.10
#2011-10-05| 641.25
#2011-10-06| 656.94
#2011-10-07| 657.13
#2011-10-10| 668.76
#2011-10-11| 672.84
#2011-10-12| 674.60
#2011-10-13| 675.39
#2011-10-14| 684.19
#2011-10-17| 671.27
#2011-10-18| 680.90
#2011-10-19| 667.55
#2011-10-20| 670.43
#2011-10-21| 679.24
#2011-10-24| 681.18
#2011-10-25| 668.25
#2011-10-26| 673.10
#2011-10-27| 688.51
#2011-10-28| 688.75
#2011-10-31| 675.66
#2011-11-01| 662.94
#2011-11-02| 668.33
#2011-11-03| 679.37
#2011-11-04| 674.50
#2011-11-07| 679.11
#2011-11-08| 683.83
#2011-11-09| 665.46
#2011-11-10| 662.74
#2011-11-11| 672.18
#2011-11-14| 669.62
#2011-11-15| 673.89
#2011-11-16| 665.45
#2011-11-17| 658.47
#2011-11-18| 658.65
#2011-11-21| 652.14
#2011-11-22| 650.91
#2011-11-23| 641.19
#2011-11-24| .
#2011-11-25| 642.75
#2011-11-28| 654.34
#2011-11-29| 658.88
#2011-11-30| 678.45
#2011-12-01| 680.04
#2011-12-02| 676.32
#2011-12-05| 679.66
#2011-12-06| 681.65
#2011-12-07| 679.92
#2011-12-08| 671.65
#2011-12-09| 682.04
#2011-12-12| 671.12
#2011-12-13| 663.50
#2011-12-14| 659.15
#2011-12-15| 663.39
#2011-12-16| 662.31
#2011-12-19| 658.86
#2011-12-20| 671.37
#2011-12-21| 679.28
#2011-12-22| 675.75
#2011-12-23| 678.67
#2011-12-26| .
#2011-12-27| 681.16
#2011-12-28| 674.71
#2011-12-29| 681.17
#2011-12-30| 676.86
#2012-01-02| .
#2012-01-03| 679.38
#2012-01-04| 681.42
#2012-01-05| 686.89
#2012-01-06| 685.09
#2012-01-09| 688.99
#2012-01-10| 695.07
#2012-01-11| 694.96
#2012-01-12| 698.72
#2012-01-13| 694.25
#2012-01-16| .
#2012-01-17| 698.95
#2012-01-18| 705.23
#2012-01-19| 705.35
#2012-01-20| 702.03
#2012-01-23| 698.85
#2012-01-24| 696.94
#2012-01-25| 703.05
#2012-01-26| 701.16
#2012-01-27| 698.87
#2012-01-30| 698.83
#2012-01-31| 697.68
#2012-02-01| 701.79
#2012-02-02| 707.52
#2012-02-03| 710.87
#2012-02-06| 707.99
#2012-02-07| 705.04
#2012-02-08| 704.54
#2012-02-09| 705.75
#2012-02-10| 701.27
#2012-02-13| 704.56
#2012-02-14| 706.95
#2012-02-15| 707.18
#2012-02-16| 710.00
#2012-02-17| 709.87
#2012-02-20| .
#2012-02-21| 711.92
#2012-02-22| 712.44
#2012-02-23| 711.71
#2012-02-24| 713.18
#2012-02-27| 711.34
#2012-02-28| 709.93
#2012-02-29| 708.15
#2012-03-01| 713.58
#2012-03-02| 718.09
#2012-03-05| 717.64
#2012-03-06| 706.41
#2012-03-07| 707.38
#2012-03-08| 711.79
#2012-03-09| 709.11
#2012-03-12| 709.24
#2012-03-13| 716.04
#2012-03-14| 710.65
#2012-03-15| 714.16
#2012-03-16| 714.18
#2012-03-19| 716.14
#2012-03-20| 714.13
#2012-03-21| 716.52
#2012-03-22| 714.31
#2012-03-23| 714.84
#2012-03-26| 721.30
#2012-03-27| 719.82
#2012-03-28| 716.18
#2012-03-29| 714.91
#2012-03-30| 718.30
#2012-04-02| 725.85
#2012-04-03| 724.25
#2012-04-04| 719.68
#2012-04-05| 715.70
#2012-04-06| .
#2012-04-09| 705.88
#2012-04-10| 697.20
#2012-04-11| 700.87
#2012-04-12| 706.48
#2012-04-13| 704.54
#2012-04-16| 705.71
#2012-04-17| 714.81
#2012-04-18| 710.62
#2012-04-19| 710.85
#2012-04-20| 714.91
#2012-04-23| 702.38
#2012-04-24| 706.41
#2012-04-25| 714.03
#2012-04-26| 719.13
#2012-04-27| 721.19
#2012-04-30| 720.59
#2012-05-01| 719.66
#2012-05-02| 717.68
#2012-05-03| 703.93
#2012-05-04| 698.67
#2012-05-07| 699.11
#2012-05-08| 702.76
#2012-05-09| 699.57
#2012-05-10| 703.76
#2012-05-11| 701.89
#2012-05-14| 699.51
#2012-05-15| 698.30
#2012-05-16| 700.31
#2012-05-17| 691.28
#2012-05-18| 686.83
#2012-05-21| 691.68
#2012-05-22| 692.02
#2012-05-23| 689.21
#2012-05-24| 695.18
#2012-05-25| 696.12
#2012-05-28| .
#2012-05-29| 700.51
#2012-05-30| 695.44
#2012-05-31| 692.59
#2012-06-01| 680.04
#2012-06-04| 681.08
#2012-06-05| 682.76
#2012-06-06| 693.90
#2012-06-07| 692.78
#2012-06-08| 694.43
#2012-06-11| 689.05
#2012-06-12| 692.29
#2012-06-13| 689.71
#2012-06-14| 694.41
#2012-06-15| 695.89
#2012-06-18| 701.33
#2012-06-19| 702.84
#2012-06-20| 701.92
#2012-06-21| 693.80
#2012-06-22| 696.47
#2012-06-25| 690.62
#2012-06-26| 686.86
#2012-06-27| 691.34
#2012-06-28| 693.18
#2012-06-29| 705.75
#2012-07-02| 708.89
#2012-07-03| 712.96
#2012-07-04| .
#2012-07-05| 708.96
#2012-07-06| 705.49
#2012-07-09| 699.82
#2012-07-10| 698.85
#2012-07-11| 701.20
#2012-07-12| 695.76
#2012-07-13| 701.67
#2012-07-16| 695.45
#2012-07-17| 697.83
#2012-07-18| 700.65
#2012-07-19| 702.13
#2012-07-20| 699.09
#2012-07-23| 688.62
#2012-07-24| 684.14
#2012-07-25| 683.35
#2012-07-26| 690.93
#2012-07-27| 697.96
#2012-07-30| 699.52
#2012-07-31| 696.94
#2012-08-01| 693.19
#2012-08-02| 692.20
#2012-08-03| 704.19
#2012-08-06| 704.26
#2012-08-07| 706.31
#2012-08-08| 711.78
#2012-08-09| 711.93
#2012-08-10| 708.52
#2012-08-13| 709.59
#2012-08-14| 707.81
#2012-08-15| 710.11
#2012-08-16| 712.85
#2012-08-17| 712.37
#2012-08-20| 714.00
#2012-08-21| 715.34
#2012-08-22| 714.69
#2012-08-23| 714.04
#2012-08-24| 719.51
#2012-08-27| 720.81
#2012-08-28| 724.03
#2012-08-29| 723.14
#2012-08-30| 717.64
#2012-08-31| 720.33
#2012-09-03| .
#2012-09-04| 724.40
#2012-09-05| 723.28
#2012-09-06| 733.55
#2012-09-07| 723.82
#2012-09-10| 725.56
#2012-09-11| 723.89
#2012-09-12| 719.86
#2012-09-13| 729.07
#2012-09-14| 724.05
#2012-09-17| 723.58
#2012-09-18| 727.85
#2012-09-19| 735.00
#2012-09-20| 737.86
#2012-09-21| 736.88
#2012-09-24| 736.40
#2012-09-25| 730.75
#2012-09-26| 728.49
#2012-09-27| 733.30
#2012-09-28| 731.71
#2012-10-01| 739.58
#2012-10-02| 744.21
#2012-10-03| 739.98
#2012-10-04| 747.19
#2012-10-05| 747.43
#2012-10-08| 745.12
#2012-10-09| 740.73
#2012-10-10| 735.25
#2012-10-11| 734.63
#2012-10-12| 733.77
#2012-10-15| 736.95
#2012-10-16| 742.67
#2012-10-17| 746.91
#2012-10-18| 749.56
#2012-10-19| 739.49
#2012-10-22| 739.58
#2012-10-23| 730.99
#2012-10-24| 727.57
#2012-10-25| 728.73
#2012-10-26| 726.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 727.02
#2012-11-01| 734.15
#2012-11-02| 727.55
#2012-11-05| 730.74
#2012-11-06| 735.80
#2012-11-07| 728.12
#2012-11-08| 721.30
#2012-11-09| 721.74
#2012-11-12| 722.81
#2012-11-13| 724.12
#2012-11-14| 717.32
#2012-11-15| 717.86
#2012-11-16| 722.70
#2012-11-19| 737.36
#2012-11-20| 737.06
#2012-11-21| 737.58
#2012-11-22| .
#2012-11-23| 745.50
#2012-11-26| 742.66
#2012-11-27| 745.86
#2012-11-28| 753.37
#2012-11-29| 756.07
#2012-11-30| 756.51
#2012-12-03| 752.76
#2012-12-04| 753.42
#2012-12-05| 754.18
#2012-12-06| 751.90
#2012-12-07| 753.96
#2012-12-10| 754.06
#2012-12-11| 758.68
#2012-12-12| 758.04
#2012-12-13| 758.32
#2012-12-14| 757.82
#2012-12-17| 761.96
#2012-12-18| 764.67
#2012-12-19| 760.06
#2012-12-20| 763.56
#2012-12-21| 754.69
#2012-12-24| 753.68
#2012-12-25| 753.68
#2012-12-26| 748.82
#2012-12-27| 748.89
#2012-12-28| 743.30
#2012-12-31| 753.87
#2013-01-01| 753.87
#2013-01-02| 774.87
#2013-01-03| 774.48
#2013-01-04| 779.36
#2013-01-07| 775.30
#2013-01-08| 777.36
#2013-01-09| 783.38
#2013-01-10| 784.98
#2013-01-11| 786.31
#2013-01-14| 791.43
#2013-01-15| 793.72
#2013-01-16| 793.80
#2013-01-17| 799.64
#2013-01-18| 802.98
#2013-01-21| 802.98
#2013-01-22| 803.95
#2013-01-23| 804.84
#2013-01-24| 808.62
#2013-01-25| 809.75
#2013-01-28| 804.70
#2013-01-29| 804.98
#2013-01-30| 803.68
#2013-01-31| 806.10
#2013-02-01| 812.59
#2013-02-04| 807.01
#2013-02-05| 814.54
#2013-02-06| 817.78
#2013-02-07| 813.49
#2013-02-08| 814.59
#2013-02-11| 815.49
#2013-02-12| 816.95
#2013-02-13| 818.65
#2013-02-14| 827.64
#2013-02-15| 832.99
#2013-02-18| 832.99
#2013-02-19| 836.95
#2013-02-20| 828.90
#2013-02-21| 825.53
#2013-02-22| 830.80
#2013-02-25| 818.54
#2013-02-26| 826.29
#2013-02-27| 836.01
#2013-02-28| 840.44
#2013-03-01| 844.99
#2013-03-04| 849.41
#2013-03-05| 854.17
#2013-03-06| 854.36
#2013-03-07| 857.02
#2013-03-08| 860.64
#2013-03-11| 858.96
#2013-03-12| 859.02
#2013-03-13| 862.84
#2013-03-14| 864.90
#2013-03-15| 863.75
#2013-03-18| 861.59
#2013-03-19| 863.55
#2013-03-20| 872.37
#2013-03-21| 866.87
#2013-03-22| 874.96
#2013-03-25| 873.10
#2013-03-26| 884.92
#2013-03-27| 889.25
#2013-03-28| 896.38
#2013-03-29| 896.38
#2013-04-01| 894.66
#2013-04-02| 894.42
#2013-04-03| 884.24
#2013-04-04| 888.68
#2013-04-05| 882.08
#2013-04-08| 885.74
#2013-04-09| 881.57
#2013-04-10| 888.36
#2013-04-11| 891.65
#2013-04-12| 892.74
#2013-04-15| 877.98
#2013-04-16| 894.40
#2013-04-17| 883.93
#2013-04-18| 883.52
#2013-04-19| 897.96
#2013-04-22| 898.93
#2013-04-23| 905.17
#2013-04-24| 897.39
#2013-04-25| 904.61
#2013-04-26| 901.03
#2013-04-29| 906.95
#2013-04-30| 909.04
#2013-05-01| 901.10
#2013-05-02| 902.62
#2013-05-03| 914.15
#2013-05-06| 907.03
#2013-05-07| 916.61
#2013-05-08| 915.03
#2013-05-09| 913.94
#2013-05-10| 917.14
#2013-05-13| 916.89
#2013-05-14| 927.62
#2013-05-15| 936.83
#2013-05-16| 930.67
#2013-05-17| 934.43
#2013-05-20| 925.50
#2013-05-21| 927.52
#2013-05-22| 926.22
#2013-05-23| 921.95
#2013-05-24| 919.86
#2013-05-27| 919.86
#2013-05-28| 926.78
#2013-05-29| 916.91
#2013-05-30| 908.07
#2013-05-31| 890.94
#2013-06-03| 896.55
#2013-06-04| 896.55
#2013-06-05| 881.91
#2013-06-06| 882.12
#2013-06-07| 898.94
#2013-06-10| 904.35
#2013-06-11| 902.06
#2013-06-12| 898.00
#2013-06-13| 913.66
#2013-06-14| 913.00
#2013-06-17| 919.72
#2013-06-18| 925.26
#2013-06-19| 910.97
#2013-06-20| 885.05
#2013-06-21| 889.80
#2013-06-24| 883.01
#2013-06-25| 886.79
#2013-06-26| 891.26
#2013-06-27| 895.33
#2013-06-28| 894.77
#2013-07-01| 898.24
#2013-07-02| 897.90
#2013-07-03| 891.48
#2013-07-04| 891.48
#2013-07-05| 895.78
#2013-07-08| 900.71
#2013-07-09| 908.27
#2013-07-10| 912.45
#2013-07-11| 928.56
#2013-07-12| 928.35
#2013-07-15| 931.87
#2013-07-16| 925.69
#2013-07-17| 929.65
#2013-07-18| 932.42
#2013-07-19| 940.09
#2013-07-22| 941.50
#2013-07-23| 941.69
#2013-07-24| 932.22
#2013-07-25| 938.35
#2013-07-26| 940.56
#2013-07-29| 942.98
#2013-07-30| 938.34
#2013-07-31| 940.35
#2013-08-01| 948.46
#2013-08-02| 951.99
#2013-08-05| 954.33
#2013-08-06| 952.06
#2013-08-07| 944.44
#2013-08-08| 956.74
#2013-08-09| 952.73
#2013-08-12| 950.67
#2013-08-13| 954.69
#2013-08-14| 946.88
#2013-08-15| 931.18
#2013-08-16| 922.00
#2013-08-19| 918.88
#2013-08-20| 923.57
#2013-08-21| 916.01
#2013-08-22| 923.66
#2013-08-23| 929.36
#2013-08-26| 916.87
#2013-08-27| 911.55
#2013-08-28| 906.30
#2013-08-29| 910.66
#2013-08-30| 911.85
#2013-09-02| 911.85
#2013-09-03| 913.75
#2013-09-04| 921.33
#2013-09-05| 920.03
#2013-09-06| 917.07
#2013-09-09| 926.95
#2013-09-10| 921.36
#2013-09-11| 925.53
#2013-09-12| 924.49
#2013-09-13| 932.98
#2013-09-16| 942.17
#2013-09-17| 944.51
#2013-09-18| 956.50
#2013-09-19| 948.26
#2013-09-20| 941.51
#2013-09-23| 933.76
#2013-09-24| 931.33
#2013-09-25| 926.65
#2013-09-26| 928.87
#2013-09-27| 923.64
#2013-09-30| 917.12
#2013-10-01| 919.72
#2013-10-02| 917.44
#2013-10-03| 913.47
#2013-10-04| 919.86
#2013-10-07| 917.59
#2013-10-08| 910.07
#2013-10-09| 907.56
#2013-10-10| 923.22
#2013-10-11| 924.13
#2013-10-14| 922.79
#2013-10-15| 916.65
#2013-10-16| 931.52
#2013-10-17| 939.43
#2013-10-18| 940.43
#2013-10-21| 941.20
#2013-10-22| 956.20
#2013-10-23| 955.45
#2013-10-24| 954.71
#2013-10-25| 960.91
#2013-10-28| 968.49
#2013-10-29| 974.17
#2013-10-30| 967.23
#2013-10-31| 959.98
#2013-11-01| 958.69
#2013-11-04| 957.26
#2013-11-05| 959.30
#2013-11-06| 962.30
#2013-11-07| 941.78
#2013-11-08| 951.87
#2013-11-11| 946.73
#2013-11-12| 948.90
#2013-11-13| 963.19
#2013-11-14| 973.24
#2013-11-15| 974.16
#2013-11-18| 969.93
#2013-11-19| 963.90
#2013-11-20| 954.83
#2013-11-21| 967.81
#2013-11-22| 976.89
#2013-11-25| 970.76
#2013-11-26| 975.81
#2013-11-27| 978.29
#2013-11-28| 978.29
#2013-11-29| 971.16
#2013-12-02| 972.34
#2013-12-03| 976.22
#2013-12-04| 980.75
#2013-12-05| 975.59
#2013-12-06| 989.95
#2013-12-09| 991.45
#2013-12-10| 981.97
#2013-12-11| 976.71
#2013-12-12| 966.58
#2013-12-13| 964.36
#2013-12-16| 969.72
#2013-12-17| 972.90
#2013-12-18| 987.84
#2013-12-19| 989.41
#2013-12-20| 991.11
#2013-12-23| 990.54
#2013-12-24| 991.96
#2013-12-25| 991.96
#2013-12-26| 996.19
#2013-12-27| 997.45
#2013-12-30|1001.11
#2013-12-31|1002.86
#2014-01-01|1002.86
#2014-01-02| 995.51
#2014-01-03| 994.26
#2014-01-06| 991.61
#2014-01-07| 995.61
#2014-01-08| 993.92
#2014-01-09| 993.46
#2014-01-10|1000.00
#2014-01-13| 988.57
#2014-01-14| 999.98
#2014-01-15|1000.05
#2014-01-16| 997.44
#2014-01-17| 990.67
#2014-01-20| .
#2014-01-21| 989.84
#2014-01-22| 990.67
#2014-01-23| 977.57
#2014-01-24| 960.45
#2014-01-27| 959.59
#2014-01-28| 964.77
#2014-01-29| 946.52
#2014-01-30| 953.94
#2014-01-31| 951.06
#2014-02-03| 931.28
#2014-02-04| 933.64
#2014-02-05| 935.37
#2014-02-06| 952.75
#2014-02-07| 962.83
#2014-02-10| 971.57
#2014-02-11| 977.66
#2014-02-12| 973.73
#2014-02-13| 982.98
#2014-02-14| 985.57
#2014-02-17| .
#2014-02-18| 991.11
#2014-02-19| 987.66
#2014-02-20|1000.08
#2014-02-21|1000.41
#2014-02-24| 998.04
#2014-02-25| 995.68
#2014-02-26| 991.53
#2014-02-27| 990.31
#2014-02-28| 995.17
#2014-03-03| 991.59
#2014-03-04|1006.26
#2014-03-05|1006.02
#2014-03-06|1009.36
#2014-03-07|1011.84
#2014-03-10|1011.93
#2014-03-11|1008.04
#2014-03-12|1013.55
#2014-03-13|1005.12
#2014-03-14|1006.20
#2014-03-17|1009.41
#2014-03-18|1016.09
#2014-03-19|1007.05
#2014-03-20|1011.91
#2014-03-21|1007.72
#2014-03-24|1001.02
#2014-03-25|1007.60
#2014-03-26|1004.86
#2014-03-27|1005.13
#2014-03-28|1012.05
#2014-03-31|1020.49
#2014-04-01|1023.88
#2014-04-02|1025.18
#2014-04-03|1032.85
#2014-04-04|1016.33
#2014-04-07|1015.65
#2014-04-08|1016.88
#2014-04-09|1025.10
#2014-04-10|1011.93
#2014-04-11|1002.74
#2014-04-14|1007.84
#2014-04-15|1006.06
#2014-04-16|1021.21
#2014-04-17|1021.92
#2014-04-18| .
#2014-04-21|1022.82
#2014-04-22|1022.57
#2014-04-23|1022.74
#2014-04-24|1020.19
#2014-04-25|1016.83
#2014-04-28|1023.16
#2014-04-29|1017.38
#2014-04-30|1021.29
#2014-05-01|1015.16
#2014-05-02|1018.59
#2014-05-05|1021.06
#2014-05-06|1014.56
#2014-05-07|1039.61
#2014-05-08|1041.84
#2014-05-09|1049.65
#2014-05-12|1052.92
#2014-05-13|1060.11
#2014-05-14|1054.35
#2014-05-15|1045.26
#2014-05-16|1052.10
#2014-05-19|1050.09
#2014-05-20|1047.59
#2014-05-21|1051.37
#2014-05-22|1052.41
#2014-05-23|1054.97
#2014-05-26| .
#2014-05-27|1065.82
#2014-05-28|1064.64
#2014-05-29|1077.98
#2014-05-30|1081.41
#2014-06-02|1082.72
#2014-06-03|1079.96
#2014-06-04|1083.19
#2014-06-05|1086.11
#2014-06-06|1091.69
#2014-06-09|1084.16
#2014-06-10|1080.12
#2014-06-11|1074.18
#2014-06-12|1069.03
#2014-06-13|1069.66
#2014-06-16|1071.28
#2014-06-17|1076.74
#2014-06-18|1081.98
#2014-06-19|1083.32
#2014-06-20|1084.27
#2014-06-23|1078.73
#2014-06-24|1071.69
#2014-06-25|1074.08
#2014-06-26|1076.29
#2014-06-27|1078.85
#2014-06-30|1082.78
#2014-07-01|1088.26
#2014-07-02|1093.71
#2014-07-03|1096.49
#2014-07-04| .
#2014-07-07|1097.09
#2014-07-08|1092.38
#2014-07-09|1089.43
#2014-07-10|1087.70
#2014-07-11|1089.25
#2014-07-14|1090.32
#2014-07-15|1082.98
#2014-07-16|1082.38
#2014-07-17|1074.37
#2014-07-18|1084.34
#2014-07-21|1077.58
#2014-07-22|1087.20
#2014-07-23|1078.57
#2014-07-24|1079.91
#2014-07-25|1076.26
#2014-07-28|1075.36
#2014-07-29|1064.91
#2014-07-30|1050.95
#2014-07-31|1026.89
#2014-08-01|1036.97
#2014-08-04|1041.40
#2014-08-05|1036.84
#2014-08-06|1045.01
#2014-08-07|1037.40
#2014-08-08|1046.21
#2014-08-11|1056.12
#2014-08-12|1053.95
#2014-08-13|1060.04
#2014-08-14|1063.03
#2014-08-15|1064.46
#2014-08-18|1069.25
#2014-08-19|1072.93
#2014-08-20|1076.32
#2014-08-21|1071.61
#2014-08-22|1070.61
#2014-08-25|1079.22
#2014-08-26|1079.16
#2014-08-27|1079.91
#2014-08-28|1080.78
#2014-08-29|1081.97
#2014-09-01| .
#2014-09-02|1078.82
#2014-09-03|1078.34
#2014-09-04|1073.81
#2014-09-05|1079.51
#2014-09-08|1075.99
#2014-09-09|1073.21
#2014-09-10|1074.36
#2014-09-11|1079.29
#2014-09-12|1070.08
#2014-09-15|1071.62
#2014-09-16|1079.57
#2014-09-17|1070.15
#2014-09-18|1081.73
#2014-09-19|1075.62
#2014-09-22|1065.44
#2014-09-23|1056.72
#2014-09-24|1068.74
#2014-09-25|1052.61
#2014-09-26|1055.53
#2014-09-29|1057.12
#2014-09-30|1057.55
#2014-10-01|1045.46
#2014-10-02|1046.20
#2014-10-03|1056.44
#2014-10-06|1058.62
#2014-10-07|1046.96
#2014-10-08|1057.81
#2014-10-09|1043.10
#2014-10-10|1034.64
#2014-10-13|1020.61
#2014-10-14|1025.31
#2014-10-15|1020.36
#2014-10-16|1015.32
#2014-10-17|1032.24
#2014-10-20|1046.03
#2014-10-21|1058.14
#2014-10-22|1059.48
#2014-10-23|1059.25
#2014-10-24|1066.54
#2014-10-27|1064.11
#2014-10-28|1076.23
#2014-10-29|1069.86
#2014-10-30|1078.64
#2014-10-31|1086.61
#2014-11-03|1090.29
#2014-11-04|1088.46
#2014-11-05|1102.55
#2014-11-06|1111.35
#2014-11-07|1105.30
#2014-11-10|1110.86
#2014-11-11|1111.50
#2014-11-12|1109.39
#2014-11-13|1114.00
#2014-11-14|1113.34
#2014-11-17|1122.01
#2014-11-18|1128.46
#2014-11-19|1132.13
#2014-11-20|1125.58
#2014-11-21|1130.18
#2014-11-24|1125.34
#2014-11-25|1123.89
#2014-11-26|1133.80
#2014-11-27| .
#2014-11-28|1140.50
#2014-12-01|1133.57
#2014-12-02|1135.24
#2014-12-03|1137.45
#2014-12-04|1130.52
#2014-12-05|1136.61
#2014-12-08|1130.49
#2014-12-09|1131.72
#2014-12-10|1119.40
#2014-12-11|1128.86
#2014-12-12|1106.75
#2014-12-15|1097.47
#2014-12-16|1088.65
#2014-12-17|1103.05
#2014-12-18|1126.18
#2014-12-19|1136.48
#2014-12-22|1146.12
#2014-12-23|1149.06
#2014-12-24|1146.18
#2014-12-25| .
#2014-12-26|1149.18
#2014-12-29|1146.19
#2014-12-30|1140.18
#2014-12-31|1123.40
#2015-01-01| .
#2015-01-02|1123.16
#2015-01-05|1102.06
#2015-01-06|1093.88
#2015-01-07|1117.31
#2015-01-08|1133.58
#2015-01-09|1125.99
#2015-01-12|1115.07
#2015-01-13|1111.10
#2015-01-14|1107.95
#2015-01-15|1115.71
#2015-01-16|1123.78
#2015-01-19| .
#2015-01-20|1128.32
#2015-01-21|1133.64
#2015-01-22|1145.02
#2015-01-23|1132.08
#2015-01-26|1134.92
#2015-01-27|1129.50
#2015-01-28|1114.21
#2015-01-29|1118.91
#2015-01-30|1097.22
#2015-02-02|1112.96
#2015-02-03|1121.88
#2015-02-04|1117.66
#2015-02-05|1127.18
#2015-02-06|1122.54
#2015-02-09|1117.39
#2015-02-10|1124.68
#2015-02-11|1125.13
#2015-02-12|1126.62
#2015-02-13|1127.04
#2015-02-16| .
#2015-02-17|1127.78
#2015-02-18|1131.99
#2015-02-19|1135.61
#2015-02-20|1139.37
#2015-02-23|1138.02
#2015-02-24|1139.33
#2015-02-25|1134.95
#2015-02-26|1127.20
#2015-02-27|1131.92
#2015-03-02|1133.59
#2015-03-03|1129.77
#2015-03-04|1123.46
#2015-03-05|1122.84
#2015-03-06|1099.82
#2015-03-09|1103.84
#2015-03-10|1086.45
#2015-03-11|1080.27
#2015-03-12|1097.34
#2015-03-13|1088.63
#2015-03-16|1096.64
#2015-03-17|1090.03
#2015-03-18|1102.65
#2015-03-19|1093.43
#2015-03-20|1105.19
#2015-03-23|1105.45
#2015-03-24|1096.51
#2015-03-25|1134.27
#2015-03-26|1128.63
#2015-03-27|1148.77
#2015-03-30|1165.58
#2015-03-31|1154.11
#2015-04-01|1168.58
#2015-04-02|1171.03
#2015-04-03| .
#2015-04-06|1178.63
#2015-04-07|1176.94
#2015-04-08|1178.49
#2015-04-09|1182.49
#2015-04-10|1185.39
#2015-04-13|1179.83
#2015-04-14|1181.62
#2015-04-15|1182.06
#2015-04-16|1178.85
#2015-04-17|1168.14
#2015-04-20|1171.14
#2015-04-21|1165.40
#2015-04-22|1166.84
#2015-04-23|1164.71
#2015-04-24|1165.79
#2015-04-27|1161.10
#2015-04-28|1158.57
#2015-04-29|1161.58
#2015-04-30|1157.37
#2015-05-01|1172.59
#2015-05-04|1171.09
#2015-05-05|1166.64
#2015-05-06|1162.80
#2015-05-07|1168.79
#2015-05-08|1183.11
#2015-05-11|1178.45
#2015-05-12|1174.79
#2015-05-13|1177.70
#2015-05-14|1197.06
#2015-05-15|1198.33
#2015-05-18|1193.37
#2015-05-19|1192.30
#2015-05-20|1196.10
#2015-05-21|1197.31
#2015-05-22|1194.12
#2015-05-25| .
#2015-05-26|1184.80
#2015-05-27|1191.08
#2015-05-28|1190.71
#2015-05-29|1191.64
#2015-06-01|1185.40
#2015-06-02|1181.74
#2015-06-03|1180.87
#2015-06-04|1165.09
#2015-06-05|1159.47
#2015-06-08|1159.14
#2015-06-09|1160.21
#2015-06-10|1168.00
#2015-06-11|1168.80
#2015-06-12|1166.95
#2015-06-15|1159.70
#2015-06-16|1170.79
#2015-06-17|1172.90
#2015-06-18|1181.99
#2015-06-19|1187.39
#2015-06-22|1193.76
#2015-06-23|1195.60
#2015-06-24|1182.73
#2015-06-25|1179.79
#2015-06-26|1174.68
#2015-06-29|1156.22
#2015-06-30|1163.56
#2015-07-01|1175.60
#2015-07-02|1175.61
#2015-07-03| .
#2015-07-06|1164.92
#2015-07-07|1178.79
#2015-07-08|1164.16
#2015-07-09|1162.46
#2015-07-10|1171.34
#2015-07-13|1177.87
#2015-07-14|1178.04
#2015-07-15|1167.46
#2015-07-16|1177.82
#2015-07-17|1173.72
#2015-07-20|1172.25
#2015-07-21|1169.34
#2015-07-22|1173.60
#2015-07-23|1169.51
#2015-07-24|1160.68
#2015-07-27|1158.60
#2015-07-28|1173.62
#2015-07-29|1178.77
#2015-07-30|1194.71
#2015-07-31|1189.77
#2015-08-03|1189.96
#2015-08-04|1196.61
#2015-08-05|1203.71
#2015-08-06|1194.41
#2015-08-07|1182.91
#2015-08-10|1194.22
#2015-08-11|1184.41
#2015-08-12|1189.26
#2015-08-13|1184.82
#2015-08-14|1192.15
#2015-08-17|1193.55
#2015-08-18|1187.30
#2015-08-19|1174.83
#2015-08-20|1158.07
#2015-08-21|1130.85
#2015-08-24|1097.10
#2015-08-25|1079.49
#2015-08-26|1115.13
#2015-08-27|1135.32
#2015-08-28|1136.67
#2015-08-31|1131.79
#2015-09-01|1102.52
#2015-09-02|1122.42
#2015-09-03|1134.29
#2015-09-04|1118.93
#2015-09-07| .
#2015-09-08|1131.34
#2015-09-09|1111.67
#2015-09-10|1117.31
#2015-09-11|1122.13
#2015-09-14|1112.26
#2015-09-15|1124.32
#2015-09-16|1132.55
#2015-09-17|1136.30
#2015-09-18|1118.22
#2015-09-21|1119.73
#2015-09-22|1101.34
#2015-09-23|1097.48
#2015-09-24|1098.42
#2015-09-25|1105.89
#2015-09-28|1074.78
#2015-09-29|1070.76
#2015-09-30|1086.17
#2015-10-01|1086.67
#2015-10-02|1108.66
#2015-10-05|1125.87
#2015-10-06|1117.37
#2015-10-07|1122.47
#2015-10-08|1140.19
#2015-10-09|1142.77
#2015-10-12|1142.52
#2015-10-13|1134.51
#2015-10-14|1129.23
#2015-10-15|1138.03
#2015-10-16|1150.38
#2015-10-19|1153.78
#2015-10-20|1145.50
#2015-10-21|1146.49
#2015-10-22|1176.57
#2015-10-23|1170.57
#2015-10-26|1163.72
#2015-10-27|1158.47
#2015-10-28|1162.68
#2015-10-29|1159.35
#2015-10-30|1156.64
#2015-11-02|1160.19
#2015-11-03|1154.82
#2015-11-04|1147.27
#2015-11-05|1149.65
#2015-11-06|1127.89
#2015-11-09|1122.88
#2015-11-10|1120.91
#2015-11-11|1119.67
#2015-11-12|1096.45
#2015-11-13|1089.41
#2015-11-16|1107.18
#2015-11-17|1094.28
#2015-11-18|1112.75
#2015-11-19|1115.95
#2015-11-20|1109.92
#2015-11-23|1123.45
#2015-11-24|1126.07
#2015-11-25|1135.05
#2015-11-26| .
#2015-11-27|1138.65
#2015-11-30|1127.26
#2015-12-01|1136.05
#2015-12-02|1126.66
#2015-12-03|1112.03
#2015-12-04|1133.45
#2015-12-07|1141.02
#2015-12-08|1140.37
#2015-12-09|1134.96
#2015-12-10|1134.88
#2015-12-11|1115.23
#2015-12-14|1121.18
#2015-12-15|1133.61
#2015-12-16|1150.73
#2015-12-17|1135.44
#2015-12-18|1124.38
#2015-12-21|1137.94
#2015-12-22|1152.81
#2015-12-23|1169.61
#2015-12-24|1165.91
#2015-12-25| .
#2015-12-28|1161.80
#2015-12-29|1173.09
#2015-12-30|1165.79
#2015-12-31|1154.25
#2016-01-01| .
#2016-01-04|1140.73
#2016-01-05|1143.34
#2016-01-06|1136.23
#2016-01-07|1107.59
#2016-01-08|1100.93
#2016-01-11|1105.16
#2016-01-12|1115.28
#2016-01-13|1090.42
#2016-01-14|1097.66
#2016-01-15|1076.21
#2016-01-18| .
#2016-01-19|1080.95
#2016-01-20|1073.39
#2016-01-21|1078.42
#2016-01-22|1100.80
#2016-01-25|1078.90
#2016-01-26|1098.78
#2016-01-27|1093.44
#2016-01-28|1107.62
#2016-01-29|1137.01
#2016-02-01|1136.72
#2016-02-02|1112.32
#2016-02-03|1102.29
#2016-02-04|1098.74
#2016-02-05|1096.39
#2016-02-08|1081.88
#2016-02-09|1089.38
#2016-02-10|1094.81
#2016-02-11|1077.71
#2016-02-12|1092.84
#2016-02-15| .
#2016-02-16|1111.85
#2016-02-17|1125.86
#2016-02-18|1126.16
#2016-02-19|1122.00
#2016-02-22|1124.38
#2016-02-23|1122.52
#2016-02-24|1129.23
#2016-02-25|1149.29
#2016-02-26|1146.92
#2016-02-29|1142.73
#2016-03-01|1157.15
#2016-03-02|1151.16
#2016-03-03|1160.31
#2016-03-04|1167.04
#2016-03-07|1163.89
#2016-03-08|1158.21
#2016-03-09|1165.41
#2016-03-10|1164.17
#2016-03-11|1178.78
#2016-03-14|1175.83
#2016-03-15|1176.02
#2016-03-16|1184.44
#2016-03-17|1187.79
#2016-03-18|1185.36
#2016-03-21|1178.93
#2016-03-22|1166.97
#2016-03-23|1166.95
#2016-03-24|1165.97
#2016-03-25| .
#2016-03-28|1172.87
#2016-03-29|1187.62
#2016-03-30|1191.27
#2016-03-31|1182.17
#2016-04-01|1201.72
#2016-04-04|1193.96
#2016-04-05|1180.31
#2016-04-06|1192.04
#2016-04-07|1184.33
#2016-04-08|1193.00
#2016-04-11|1186.88
#2016-04-12|1195.04
#2016-04-13|1192.12
#2016-04-14|1180.93
#2016-04-15|1193.05
#2016-04-18|1197.80
#2016-04-19|1203.99
#2016-04-20|1197.04
#2016-04-21|1176.65
#2016-04-22|1186.91
#2016-04-25|1192.12
#2016-04-26|1194.80
#2016-04-27|1206.95
#2016-04-28|1207.98
#2016-04-29|1204.35
#2016-05-02|1222.21
#2016-05-03|1205.90
#2016-05-04|1207.67
#2016-05-05|1210.09
#2016-05-06|1218.45
#2016-05-09|1224.64
#2016-05-10|1246.38
#2016-05-11|1236.29
#2016-05-12|1256.30
#2016-05-13|1248.04
#2016-05-16|1250.25
#2016-05-17|1220.97
#2016-05-18|1211.98
#2016-05-19|1223.82
#2016-05-20|1222.58
#2016-05-23|1230.37
#2016-05-24|1248.40
#2016-05-25|1253.72
#2016-05-26|1256.61
#2016-05-27|1259.18
#2016-05-30| .
#2016-05-31|1256.89
#2016-06-01|1261.43
#2016-06-02|1264.56
#2016-06-03|1271.01
#2016-06-06|1263.68
#2016-06-07|1265.66
#2016-06-08|1268.06
#2016-06-09|1283.59
#2016-06-10|1277.06
#2016-06-13|1259.64
#2016-06-14|1258.58
#2016-06-15|1259.54
#2016-06-16|1271.15
#2016-06-17|1269.75
#2016-06-20|1273.95
#2016-06-21|1279.68
#2016-06-22|1275.11
#2016-06-23|1290.67
#2016-06-24|1253.16
#2016-06-27|1239.68
#2016-06-28|1249.16
#2016-06-29|1271.83
#2016-06-30|1322.02
#2016-07-01|1315.86
#2016-07-04| .
#2016-07-05|1312.33
#2016-07-06|1319.19
#2016-07-07|1324.01
#2016-07-08|1342.39
#2016-07-11|1336.13
#2016-07-12|1328.83
#2016-07-13|1332.75
#2016-07-14|1338.70
#2016-07-15|1341.18
#2016-07-18|1345.71
#2016-07-19|1347.95
#2016-07-20|1337.00
#2016-07-21|1333.75
#2016-07-22|1338.71
#2016-07-25|1345.02
#2016-07-26|1335.89
#2016-07-27|1319.34
#2016-07-28|1329.37
#2016-07-29|1335.18
#2016-08-01|1327.79
#2016-08-02|1317.38
#2016-08-03|1312.85
#2016-08-04|1317.28
#2016-08-05|1329.51
#2016-08-08|1329.91
#2016-08-09|1333.78
#2016-08-10|1331.37
#2016-08-11|1327.59
#2016-08-12|1330.03
#2016-08-15|1326.01
#2016-08-16|1313.52
#2016-08-17|1317.29
#2016-08-18|1322.89
#2016-08-19|1325.19
#2016-08-22|1329.55
#2016-08-23|1323.63
#2016-08-24|1316.60
#2016-08-25|1315.79
#2016-08-26|1310.18
#2016-08-29|1319.63
#2016-08-30|1315.31
#2016-08-31|1323.42
#2016-09-01|1310.70
#2016-09-02|1320.72
#2016-09-05| .
#2016-09-06|1321.24
#2016-09-07|1307.17
#2016-09-08|1301.12
#2016-09-09|1261.96
#2016-09-12|1288.19
#2016-09-13|1273.30
#2016-09-14|1270.49
#2016-09-15|1276.40
#2016-09-16|1270.11
#2016-09-19|1265.21
#2016-09-20|1260.79
#2016-09-21|1272.33
#2016-09-22|1282.91
#2016-09-23|1275.35
#2016-09-26|1265.72
#2016-09-27|1269.92
#2016-09-28|1275.82
#2016-09-29|1271.23
#2016-09-30|1284.10
#2016-10-03|1283.93
#2016-10-04|1270.05
#2016-10-05|1268.94
#2016-10-06|1271.23
#2016-10-07|1261.38
#2016-10-10|1274.66
#2016-10-11|1260.24
#2016-10-12|1263.52
#2016-10-13|1260.21
#2016-10-14|1264.29
#2016-10-17|1262.12
#2016-10-18|1268.72
#2016-10-19|1262.80
#2016-10-20|1255.98
#2016-10-21|1257.26
#2016-10-24|1263.35
#2016-10-25|1264.15
#2016-10-26|1270.61
#2016-10-27|1260.67
#2016-10-28|1280.04
#2016-10-31|1282.91
#2016-11-01|1280.46
#2016-11-02|1276.29
#2016-11-03|1259.51
#2016-11-04|1241.52
#2016-11-07|1269.36
#2016-11-08|1297.14
#2016-11-09|1266.02
#2016-11-10|1216.83
#2016-11-11|1207.00
#2016-11-14|1213.88
#2016-11-15|1227.12
#2016-11-16|1233.24
#2016-11-17|1234.01
#2016-11-18|1233.31
#2016-11-21|1231.96
#2016-11-22|1242.28
#2016-11-23|1225.86
#2016-11-24| .
#2016-11-25|1239.34
#2016-11-28|1233.29
#2016-11-29|1238.97
#2016-11-30|1213.61
#2016-12-01|1204.81
#2016-12-02|1210.85
#2016-12-05|1213.61
#2016-12-06|1213.39
#2016-12-07|1243.32
#2016-12-08|1242.62
#2016-12-09|1260.27
#2016-12-12|1266.63
#2016-12-13|1270.23
#2016-12-14|1257.89
#2016-12-15|1273.51
#2016-12-16|1279.63
#2016-12-19|1279.39
#2016-12-20|1274.74
#2016-12-21|1281.49
#2016-12-22|1284.67
#2016-12-23|1287.13
#2016-12-26| .
#2016-12-27|1289.77
#2016-12-28|1281.92
#2016-12-29|1289.15
#2016-12-30|1281.64
#2017-01-02| .
#2017-01-03|1290.32
#2017-01-04|1290.39
#2017-01-05|1288.02
#2017-01-06|1283.58
#2017-01-09|1274.31
#2017-01-10|1268.55
#2017-01-11|1278.54
#2017-01-12|1279.40
#2017-01-13|1278.28
#2017-01-16| .
#2017-01-17|1289.47
#2017-01-18|1296.40
#2017-01-19|1288.25
#2017-01-20|1298.95
#2017-01-23|1294.57
#2017-01-24|1300.78
#2017-01-25|1305.96
#2017-01-26|1298.55
#2017-01-27|1296.80
#2017-01-30|1293.58
#2017-01-31|1296.58
#2017-02-01|1287.51
#2017-02-02|1299.43
#2017-02-03|1309.59
#2017-02-06|1297.53
#2017-02-07|1303.22
#2017-02-08|1306.04
#2017-02-09|1319.13
#2017-02-10|1324.05
#2017-02-13|1324.91
#2017-02-14|1324.90
#2017-02-15|1335.13
#2017-02-16|1305.32
#2017-02-17|1324.40
#2017-02-20| .
#2017-02-21|1340.48
#2017-02-22|1331.96
#2017-02-23|1332.69
#2017-02-24|1337.37
#2017-02-27|1316.44
#2017-02-28|1326.30
#2017-03-01|1332.61
#2017-03-02|1326.92
#2017-03-03|1327.32
#2017-03-06|1321.10
#2017-03-07|1314.18
#2017-03-08|1310.44
#2017-03-09|1320.39
#2017-03-10|1324.59
#2017-03-13|1324.21
#2017-03-14|1321.25
#2017-03-15|1334.20
#2017-03-16|1335.30
#2017-03-17|1332.40
#2017-03-20|1330.56
#2017-03-21|1318.26
#2017-03-22|1318.15
#2017-03-23|1318.24
#2017-03-24|1315.60
#2017-03-27|1309.36
#2017-03-28|1313.81
#2017-03-29|1319.34
#2017-03-30|1310.43
#2017-03-31|1308.65
#2017-04-03|1307.10
#2017-04-04|1307.75
#2017-04-05|1312.37
#2017-04-06|1311.30
#2017-04-07|1308.95
#2017-04-10|1311.42
#2017-04-11|1309.00
#2017-04-12|1316.94
#2017-04-13|1306.89
#2017-04-14| .
#2017-04-17|1312.30
#2017-04-18|1323.71
#2017-04-19|1316.63
#2017-04-20|1322.09
#2017-04-21|1318.20
#2017-04-24|1329.81
#2017-04-25|1328.62
#2017-04-26|1317.64
#2017-04-27|1315.70
#2017-04-28|1314.54
#2017-05-01|1299.94
#2017-05-02|1283.79
#2017-05-03|1284.72
#2017-05-04|1292.92
#2017-05-05|1295.39
#2017-05-08|1294.30
#2017-05-09|1281.57
#2017-05-10|1283.81
#2017-05-11|1284.54
#2017-05-12|1284.60
#2017-05-15|1294.08
#2017-05-16|1288.15
#2017-05-17|1286.75
#2017-05-18|1287.94
#2017-05-19|1296.48
#2017-05-22|1307.47
#2017-05-23|1318.01
#2017-05-24|1323.54
#2017-05-25|1325.96
#2017-05-26|1327.06
#2017-05-29| .
#2017-05-30|1318.05
#2017-05-31|1317.75
#2017-06-01|1333.73
#2017-06-02|1335.56
#2017-06-05|1332.06
#2017-06-06|1331.33
#2017-06-07|1337.34
#2017-06-08|1325.91
#2017-06-09|1314.74
#2017-06-12|1316.78
#2017-06-13|1324.85
#2017-06-14|1326.48
#2017-06-15|1327.29
#2017-06-16|1302.37
#2017-06-19|1305.54
#2017-06-20|1293.01
#2017-06-21|1289.36
#2017-06-22|1285.34
#2017-06-23|1286.11
#2017-06-26|1289.46
#2017-06-27|1270.04
#2017-06-28|1275.69
#2017-06-29|1253.23
#2017-06-30|1260.09
#2017-07-03|1256.09
#2017-07-04| .
#2017-07-05|1248.58
#2017-07-06|1236.42
#2017-07-07|1238.16
#2017-07-10|1229.34
#2017-07-11|1230.21
#2017-07-12|1241.12
#2017-07-13|1246.81
#2017-07-14|1255.03
#2017-07-17|1258.76
#2017-07-18|1253.49
#2017-07-19|1258.93
#2017-07-20|1260.14
#2017-07-21|1264.87
#2017-07-24|1264.00
#2017-07-25|1280.23
#2017-07-26|1278.02
#2017-07-27|1283.25
#2017-07-28|1277.67
#2017-07-31|1277.49
#2017-08-01|1270.63
#2017-08-02|1276.60
#2017-08-03|1272.71
#2017-08-04|1272.33
#2017-08-07|1283.40
#2017-08-08|1272.64
#2017-08-09|1273.97
#2017-08-10|1269.71
#2017-08-11|1275.74
#2017-08-14|1284.71
#2017-08-15|1284.42
#2017-08-16|1289.69
#2017-08-17|1275.03
#2017-08-18|1268.34
#2017-08-21|1272.99
#2017-08-22|1278.92
#2017-08-23|1274.74
#2017-08-24|1241.36
#2017-08-25|1235.61
#2017-08-28|1227.68
#2017-08-29|1226.34
#2017-08-30|1227.52
#2017-08-31|1215.14
#2017-09-01|1223.09
#2017-09-04| .
#2017-09-05|1222.18
#2017-09-06|1228.64
#2017-09-07|1231.40
#2017-09-08|1234.14
#2017-09-11|1243.97
#2017-09-12|1241.92
#2017-09-13|1240.48
#2017-09-14|1235.27
#2017-09-15|1244.18
#2017-09-18|1246.22
#2017-09-19|1235.42
#2017-09-20|1219.79
#2017-09-21|1210.32
#2017-09-22|1201.34
#2017-09-25|1212.53
#2017-09-26|1214.96
#2017-09-27|1213.93
#2017-09-28|1214.38
#2017-09-29|1217.75
#2017-10-02|1222.62
#2017-10-03|1217.44
#2017-10-04|1224.22
#2017-10-05|1227.12
#2017-10-06|1225.09
#2017-10-09|1212.38
#2017-10-10|1223.38
#2017-10-11|1225.92
#2017-10-12|1232.43
#2017-10-13|1232.60
#2017-10-16|1233.95
#2017-10-17|1228.76
#2017-10-18|1224.79
#2017-10-19|1219.42
#2017-10-20|1223.20
#2017-10-23|1223.74
#2017-10-24|1223.28
#2017-10-25|1220.58
#2017-10-26|1216.84
#2017-10-27|1217.90
#2017-10-30|1195.86
#2017-10-31|1223.94
#2017-11-01|1225.53
#2017-11-02|1218.28
#2017-11-03|1212.17
#2017-11-06|1194.16
#2017-11-07|1207.65
#2017-11-08|1227.42
#2017-11-09|1221.91
#2017-11-10|1236.15
#2017-11-13|1236.71
#2017-11-14|1247.29
#2017-11-15|1232.48
#2017-11-16|1254.17
#2017-11-17|1256.19
#2017-11-20|1260.88
#2017-11-21|1257.78
#2017-11-22|1257.60
#2017-11-23| .
#2017-11-24|1256.34
#2017-11-27|1262.24
#2017-11-28|1268.66
#2017-11-29|1290.28
#2017-11-30|1293.46
#2017-12-01|1295.85
#2017-12-04|1310.10
#2017-12-05|1297.97
#2017-12-06|1303.45
#2017-12-07|1293.27
#2017-12-08|1289.94
#2017-12-11|1288.91
#2017-12-12|1290.39
#2017-12-13|1286.25
#2017-12-14|1277.26
#2017-12-15|1290.18
#2017-12-18|1296.86
#2017-12-19|1291.59
#2017-12-20|1292.49
#2017-12-21|1295.87
#2017-12-22|1302.21
#2017-12-25| .
#2017-12-26|1304.02
#2017-12-27|1301.26
#2017-12-28|1301.00
#2017-12-29|1295.82
#2018-01-01| .
#2018-01-02|1288.66
#2018-01-03|1284.89
#2018-01-04|1296.34
#2018-01-05|1302.59
#2018-01-08|1305.36
#2018-01-09|1305.09
#2018-01-10|1288.24
#2018-01-11|1283.78
#2018-01-12|1281.82
#2018-01-15| .
#2018-01-16|1289.94
#2018-01-17|1305.49
#2018-01-18|1296.83
#2018-01-19|1312.77
#2018-01-22|1325.12
#2018-01-23|1325.74
#2018-01-24|1322.19
#2018-01-25|1326.11
#2018-01-26|1332.86
#2018-01-29|1323.12
#2018-01-30|1315.83
#2018-01-31|1313.32
#2018-02-01|1313.44
#2018-02-02|1284.96
#2018-02-05|1248.42
#2018-02-06|1264.11
#2018-02-07|1255.55
#2018-02-08|1233.79
#2018-02-09|1238.75
#2018-02-12|1243.75
#2018-02-13|1244.81
#2018-02-14|1254.98
#2018-02-15|1277.35
#2018-02-16|1274.65
#2018-02-19| .
#2018-02-20|1259.44
#2018-02-21|1240.61
#2018-02-22|1241.52
#2018-02-23|1253.45
#2018-02-26|1261.50
#2018-02-27|1244.87
#2018-02-28|1239.58
#2018-03-01|1236.20
#2018-03-02|1250.66
#2018-03-05|1262.05
#2018-03-06|1272.13
#2018-03-07|1258.90
#2018-03-08|1264.34
#2018-03-09|1269.88
#2018-03-12|1274.63
#2018-03-13|1271.84
#2018-03-14|1264.94
#2018-03-15|1243.90
#2018-03-16|1244.57
#2018-03-19|1232.87
#2018-03-20|1228.29
#2018-03-21|1202.14
#2018-03-22|1182.74
#2018-03-23|1175.08
#2018-03-26|1200.69
#2018-03-27|1194.50
#2018-03-28|1193.20
#2018-03-29|1210.52
#2018-03-30| .
#2018-04-02|1177.99
#2018-04-03|1190.40
#2018-04-04|1214.40
#2018-04-05|1213.74
#2018-04-06|1204.49
#2018-04-09|1210.37
#2018-04-10|1210.73
#2018-04-11|1213.07
#2018-04-12|1212.27
#2018-04-13|1214.02
#2018-04-16|1222.90
#2018-04-17|1224.54
#2018-04-18|1218.29
#2018-04-19|1200.37
#2018-04-20|1182.46
#2018-04-23|1187.19
#2018-04-24|1180.13
#2018-04-25|1185.60
#2018-04-26|1190.27
#2018-04-27|1193.38
#2018-04-30|1174.98
#2018-05-01|1166.96
#2018-05-02|1143.13
#2018-05-03|1134.59
#2018-05-04|1163.94
#2018-05-07|1165.74
#2018-05-08|1163.81
#2018-05-09|1168.55
#2018-05-10|1176.37
#2018-05-11|1177.94
#2018-05-14|1174.57
#2018-05-15|1172.38
#2018-05-16|1179.28
#2018-05-17|1174.61
#2018-05-18|1159.44
#2018-05-21|1157.04
#2018-05-22|1157.64
#2018-05-23|1162.54
#2018-05-24|1165.26
#2018-05-25|1169.46
#2018-05-28| .
#2018-05-29|1162.59
#2018-05-30|1174.96
#2018-05-31|1153.87
#2018-06-01|1156.59
#2018-06-04|1167.57
#2018-06-05|1161.71
#2018-06-06|1162.17
#2018-06-07|1159.85
#2018-06-08|1174.55
#2018-06-11|1192.09
#2018-06-12|1193.75
#2018-06-13|1188.91
#2018-06-14|1195.27
#2018-06-15|1208.88
#2018-06-18|1195.97
#2018-06-19|1204.45
#2018-06-20|1210.34
#2018-06-21|1207.60
#2018-06-22|1218.12
#2018-06-25|1227.41
#2018-06-26|1226.13
#2018-06-27|1214.79
#2018-06-28|1218.85
#2018-06-29|1216.25
#2018-07-02|1202.87
#2018-07-03|1206.26
#2018-07-04| .
#2018-07-05|1232.61
#2018-07-06|1240.13
#2018-07-09|1236.34
#2018-07-10|1237.86
#2018-07-11|1237.09
#2018-07-12|1235.78
#2018-07-13|1238.41
#2018-07-16|1223.43
#2018-07-17|1232.36
#2018-07-18|1212.95
#2018-07-19|1218.05
#2018-07-20|1216.75
#2018-07-23|1206.41
#2018-07-24|1203.42
#2018-07-25|1208.23
#2018-07-26|1231.66
#2018-07-27|1231.04
#2018-07-30|1221.73
#2018-07-31|1226.30
#2018-08-01|1209.60
#2018-08-02|1224.44
#2018-08-03|1257.78
#2018-08-06|1251.90
#2018-08-07|1243.36
#2018-08-08|1229.27
#2018-08-09|1226.67
#2018-08-10|1220.24
#2018-08-13|1217.13
#2018-08-14|1224.08
#2018-08-15|1226.31
#2018-08-16|1237.11
#2018-08-17|1249.94
#2018-08-20|1254.29
#2018-08-21|1239.83
#2018-08-22|1232.82
#2018-08-23|1226.19
#2018-08-24|1233.66
#2018-08-27|1234.22
#2018-08-28|1225.35
#2018-08-29|1231.52
#2018-08-30|1225.38
#2018-08-31|1231.52
#2018-09-03| .
#2018-09-04|1226.47
#2018-09-05|1235.64
#2018-09-06|1241.92
#2018-09-07|1237.21
#2018-09-10|1243.25
#2018-09-11|1241.65
#2018-09-12|1256.00
#2018-09-13|1262.47
#2018-09-14|1262.46
#2018-09-17|1256.48
#2018-09-18|1237.38
#2018-09-19|1230.78
#2018-09-20|1240.73
#2018-09-21|1240.75
#2018-09-24|1228.17
#2018-09-25|1220.91
#2018-09-26|1216.20
#2018-09-27|1203.13
#2018-09-28|1208.22
#2018-10-01|1203.90
#2018-10-02|1214.94
#2018-10-03|1207.97
#2018-10-04|1210.85
#2018-10-05|1217.86
#2018-10-08|1236.29
#2018-10-09|1225.70
#2018-10-10|1213.42
#2018-10-11|1186.90
#2018-10-12|1192.79
#2018-10-15|1202.18
#2018-10-16|1218.06
#2018-10-17|1216.36
#2018-10-18|1211.35
#2018-10-19|1232.68
#2018-10-22|1223.07
#2018-10-23|1225.20
#2018-10-24|1222.76
#2018-10-25|1214.28
#2018-10-26|1192.00
#2018-10-29|1207.28
#2018-10-30|1236.78
#2018-10-31|1213.24
#2018-11-01|1226.43
#2018-11-02|1195.86
#2018-11-05|1212.67
#2018-11-06|1230.20
#2018-11-07|1234.66
#2018-11-08|1237.80
#2018-11-09|1246.42
#2018-11-12|1245.67
#2018-11-13|1238.01
#2018-11-14|1224.40
#2018-11-15|1224.01
#2018-11-16|1228.37
#2018-11-19|1225.30
#2018-11-20|1215.25
#2018-11-21|1210.88
#2018-11-22| .
#2018-11-23|1212.75
#2018-11-26|1211.51
#2018-11-27|1216.61
#2018-11-28|1210.01
#2018-11-29|1215.18
#2018-11-30|1221.52
#2018-12-03|1223.76
#2018-12-04|1201.23
#2018-12-05| .
#2018-12-06|1192.70
#2018-12-07|1174.43
#2018-12-10|1172.70
#2018-12-11|1179.95
#2018-12-12|1184.28
#2018-12-13|1188.10
#2018-12-14|1169.07
#2018-12-17|1145.02
#2018-12-18|1134.42
#2018-12-19|1130.39
#2018-12-20|1112.30
#2018-12-21|1097.41
#2018-12-24|1064.15
#2018-12-25| .
#2018-12-26|1088.86
#2018-12-27|1094.79
#2018-12-28|1091.39
#2018-12-31|1094.97
#2019-01-01| .
#2019-01-02|1089.48
#2019-01-03|1091.53
#2019-01-04|1112.20
#2019-01-07|1120.31
#2019-01-08|1133.65
#2019-01-09|1131.72
#2019-01-10|1142.88
#2019-01-11|1143.05
#2019-01-14|1142.11
#2019-01-15|1154.14
#2019-01-16|1151.75
#2019-01-17|1160.85
#2019-01-18|1171.75
#2019-01-21| .
#2019-01-22|1163.08
#2019-01-23|1168.61
#2019-01-24|1147.19
#2019-01-25|1143.05
#2019-01-28|1151.71
#2019-01-29|1154.13
#2019-01-30|1159.55
#2019-01-31|1183.11
#2019-02-01|1175.48
#2019-02-04|1178.26
#2019-02-05|1176.72
#2019-02-06|1172.35
#2019-02-07|1166.81
#2019-02-08|1170.60
#2019-02-11|1176.97
#2019-02-12|1189.87
#2019-02-13|1187.78
#2019-02-14|1182.56
#2019-02-15|1195.27
#2019-02-18| .
#2019-02-19|1198.90
#2019-02-20|1205.78
#2019-02-21|1209.83
#2019-02-22|1165.83
#2019-02-25|1155.17
#2019-02-26|1156.48
#2019-02-27|1157.62
#2019-02-28|1162.12
#2019-03-01|1164.01
#2019-03-04|1155.92
#2019-03-05|1157.61
#2019-03-06|1154.92
#2019-03-07|1149.46
#2019-03-08|1147.43
#2019-03-11|1158.04
#2019-03-12|1154.04
#2019-03-13|1161.28
#2019-03-14|1161.19
#2019-03-15|1168.15
#2019-03-18|1170.02
#2019-03-19|1170.68
#2019-03-20|1167.07
#2019-03-21|1197.51
#2019-03-22|1200.17
#2019-03-25|1207.84
#2019-03-26|1215.04
#2019-03-27|1211.38
#2019-03-28|1218.71
#2019-03-29|1226.44
#2019-04-01|1218.25
#2019-04-02|1214.12
#2019-04-03|1211.55
#2019-04-04|1215.60
#2019-04-05|1223.61
#2019-04-08|1229.32
#2019-04-09|1224.50
#2019-04-10|1232.92
#2019-04-11|1233.66
#2019-04-12|1234.34
#2019-04-15|1240.31
#2019-04-16|1235.29
#2019-04-17|1235.89
#2019-04-18|1236.56
#2019-04-19| .
#2019-04-22|1235.57
#2019-04-23|1237.41
#2019-04-24|1237.86
#2019-04-25|1229.29
#2019-04-26|1239.69
#2019-04-29|1245.42
#2019-04-30|1257.49
#2019-05-01|1253.03
#2019-05-02|1243.39
#2019-05-03|1243.48
#2019-05-06|1247.49
#2019-05-07|1239.56
#2019-05-08|1241.96
#2019-05-09|1248.59
#2019-05-10|1256.12
#2019-05-13|1239.20
#2019-05-14|1246.06
#2019-05-15|1252.32
#2019-05-16|1260.77
#2019-05-17|1255.74
#2019-05-20|1249.05
#2019-05-21|1246.70
#2019-05-22|1246.77
#2019-05-23|1243.59
#2019-05-24|1239.87
#2019-05-27| .
#2019-05-28|1211.59
#2019-05-29|1195.53
#2019-05-30|1196.28
#2019-05-31|1194.25
#2019-06-03|1217.07
#2019-06-04|1228.29
#2019-06-05|1243.50
#2019-06-06|1251.14
#2019-06-07|1257.97
#2019-06-10|1258.49
#2019-06-11|1263.51
#2019-06-12|1268.76
#2019-06-13|1273.01
#2019-06-14|1274.07
#2019-06-17|1262.33
#2019-06-18|1257.35
#2019-06-19|1265.30
#2019-06-20|1271.63
#2019-06-21|1269.79
#2019-06-24|1266.94
#2019-06-25|1265.78
#2019-06-26|1247.22
#2019-06-27|1243.97
#2019-06-28|1249.79
#2019-07-01|1259.03
#2019-07-02|1264.82
#2019-07-03|1290.14
#2019-07-04| .
#2019-07-05|1287.10
#2019-07-08|1283.58
#2019-07-09|1279.24
#2019-07-10|1285.30
#2019-07-11|1270.28
#2019-07-12|1270.99
#2019-07-15|1272.70
#2019-07-16|1269.41
#2019-07-17|1274.42
#2019-07-18|1285.09
#2019-07-19|1278.38
#2019-07-22|1275.13
#2019-07-23|1280.17
#2019-07-24|1275.84
#2019-07-25|1281.28
#2019-07-26|1291.36
#2019-07-29|1291.40
#2019-07-30|1292.38
#2019-07-31|1277.56
#2019-08-01|1288.60
#2019-08-02|1280.95
#2019-08-05|1255.86
#2019-08-06|1260.38
#2019-08-07|1271.69
#2019-08-08|1288.40
#2019-08-09|1280.82
#2019-08-12|1274.72
#2019-08-13|1278.68
#2019-08-14|1253.47
#2019-08-15|1267.77
#2019-08-16|1283.08
#2019-08-19|1290.09
#2019-08-20|1269.59
#2019-08-21|1274.28
#2019-08-22|1287.07
#2019-08-23|1265.72
#2019-08-26|1279.37
#2019-08-27|1260.31
#2019-08-28|1270.14
#2019-08-29|1276.94
#2019-08-30|1284.31
#2019-09-02| .
#2019-09-03|1293.77
#2019-09-04|1294.64
#2019-09-05|1293.46
#2019-09-06|1303.55
#2019-09-09|1304.41
#2019-09-10|1290.50
#2019-09-11|1301.19
#2019-09-12|1303.84
#2019-09-13|1299.10
#2019-09-16|1305.61
#2019-09-17|1311.97
#2019-09-18|1307.85
#2019-09-19|1306.23
#2019-09-20|1303.69
#2019-09-23|1295.20
#2019-09-24|1296.95
#2019-09-25|1299.30
#2019-09-26|1307.55
#2019-09-27|1301.45
#2019-09-30|1305.88
#2019-10-01|1292.95
#2019-10-02|1271.09
#2019-10-03|1279.25
#2019-10-04|1295.13
#2019-10-07|1286.40
#2019-10-08|1273.24
#2019-10-09|1279.14
#2019-10-10|1283.61
#2019-10-11|1284.10
#2019-10-14|1276.58
#2019-10-15|1270.56
#2019-10-16|1263.98
#2019-10-17|1271.95
#2019-10-18|1265.78
#2019-10-21|1262.46
#2019-10-22|1250.72
#2019-10-23|1247.79
#2019-10-24|1247.83
#2019-10-25|1244.27
#2019-10-28|1247.45
#2019-10-29|1253.14
#2019-10-30|1252.62
#2019-10-31|1263.01
#2019-11-01|1263.62
#2019-11-04|1263.15
#2019-11-05|1262.14
#2019-11-06|1273.14
#2019-11-07|1268.14
#2019-11-08|1267.83
#2019-11-11|1269.06
#2019-11-12|1278.13
#2019-11-13|1285.05
#2019-11-14|1284.15
#2019-11-15|1285.45
#2019-11-18|1289.27
#2019-11-19|1291.09
#2019-11-20|1289.05
#2019-11-21|1274.91
#2019-11-22|1274.49
#2019-11-25|1282.68
#2019-11-26|1293.44
#2019-11-27|1297.12
#2019-11-28|1297.12
#2019-11-29|1292.96
#2019-12-02|1295.36
#2019-12-03|1294.64
#2019-12-04|1299.72
#2019-12-05|1304.82
#2019-12-06|1307.90
#2019-12-09|1313.15
#2019-12-10|1311.63
#2019-12-11|1305.95
#2019-12-12|1300.19
#2019-12-13|1299.63
#2019-12-16|1312.53
#2019-12-17|1310.90
#2019-12-18|1317.63
#2019-12-19|1332.98
#2019-12-20|1346.61
#2019-12-23|1340.50
#2019-12-24|1343.41
#2019-12-25| .
#2019-12-26|1342.20
#2019-12-27|1349.84
#2019-12-30|1343.82
#2019-12-31|1351.86
#2020-01-01| .
#2020-01-02|1329.96
#2020-01-03|1333.79
#2020-01-06|1332.67
#2020-01-07|1325.57
#2020-01-08|1326.73
#2020-01-09|1326.69
#2020-01-10|1331.47
#2020-01-13|1346.21
#2020-01-14|1343.70
#2020-01-15|1344.79
#2020-01-16|1355.02
#2020-01-17|1354.17
#2020-01-20| .
#2020-01-21|1359.13
#2020-01-22|1353.46
#2020-01-23|1357.50
#2020-01-24|1345.39
#2020-01-27|1333.20
#2020-01-28|1332.57
#2020-01-29|1326.02
#2020-01-30|1366.35
#2020-01-31|1339.26
#2020-02-03|1347.42
#2020-02-04|1346.44
#2020-02-05|1359.68
#2020-02-06|1348.11
#2020-02-07|1353.59
#2020-02-10|1361.29
#2020-02-11|1365.72
#2020-02-12|1366.60
#2020-02-13|1364.06
#2020-02-14|1367.09
#2020-02-17| .
#2020-02-18|1363.53
#2020-02-19|1355.51
#2020-02-20|1353.39
#2020-02-21|1345.13
#2020-02-24|1325.85
#2020-02-25|1293.84
#2020-02-26|1281.32
#2020-02-27|1234.83
#2020-02-28|1207.47
#2020-03-02|1262.29
#2020-03-03|1247.33
#2020-03-04|1302.56
#2020-03-05|1277.86
#2020-03-06|1254.27
#2020-03-09|1199.16
#2020-03-10|1229.59
#2020-03-11|1177.97
#2020-03-12|1067.97
#2020-03-13|1140.92
#2020-03-16|1053.33
#2020-03-17|1146.60
#2020-03-18|1088.42
#2020-03-19|1075.14
#2020-03-20|1036.25
#2020-03-23| 991.61
#2020-03-24|1064.92
#2020-03-25|1067.05
#2020-03-26|1118.48
#2020-03-27|1104.46
#2020-03-30|1159.15
#2020-03-31|1142.92
#2020-04-01|1116.83
#2020-04-02|1138.40
#2020-04-03|1155.81
#2020-04-06|1186.99
#2020-04-07|1181.23
#2020-04-08|1192.47
#2020-04-09|1221.48
#2020-04-10|1221.48
#2020-04-13|1208.93
#2020-04-14|1241.84
#2020-04-15|1219.34
#2020-04-16|1233.75
#2020-04-17|1247.29
#2020-04-20|1243.40
#2020-04-21|1209.11
#2020-04-22|1222.61
#2020-04-23|1215.46
#2020-04-24|1225.53
#2020-04-27|1232.17
#2020-04-28|1241.78
#2020-04-29|1246.81
#2020-04-30|1232.95
#2020-05-01|1209.30
#2020-05-04|1199.38
#2020-05-05|1208.32
#2020-05-06|1201.48
#2020-05-07|1206.46
#2020-05-08|1236.30
#2020-05-11|1227.99
#2020-05-12|1226.66
#2020-05-13|1216.48
#2020-05-14|1214.90
#2020-05-15|1217.78
#2020-05-18|1237.43
#2020-05-19|1215.45
#2020-05-20|1223.89
#2020-05-21|1205.03
#2020-05-22|1212.38
#2020-05-25|1212.38
#2020-05-26|1223.27
#2020-05-27|1250.17
#2020-05-28|1261.32
#2020-05-29|1275.81
#2020-06-01|1283.49
#2020-06-02|1288.83
#2020-06-03|1279.76
#2020-06-04|1279.90
#2020-06-05|1301.52
#2020-06-08|1332.69
#2020-06-09|1313.16
#2020-06-10|1303.30
#2020-06-11|1240.26
#2020-06-12|1247.99
#2020-06-15|1263.00
#2020-06-16|1291.58
#2020-06-17|1289.73
#2020-06-18|1294.59
#2020-06-19|1284.27
#2020-06-22|1283.13
#2020-06-23|1274.01
#2020-06-24|1250.15
#2020-06-25|1257.30
#2020-06-26|1232.93
#2020-06-29|1251.92
#2020-06-30|1267.32
#2020-07-01|1262.54
#2020-07-02|1271.46
#2020-07-03| .
#2020-07-06|1276.99
#2020-07-07|1275.46
#2020-07-08|1265.95
#2020-07-09|1247.09
#2020-07-10|1275.54
#2020-07-13|1275.37
#2020-07-14|1303.26
#2020-07-15|1308.15
#2020-07-16|1313.55
#2020-07-17|1325.21
#2020-07-20|1308.38
#2020-07-21|1323.47
#2020-07-22|1331.64
#2020-07-23|1345.44
#2020-07-24|1338.35
#2020-07-27|1349.09
#2020-07-28|1346.13
#2020-07-29|1358.74
#2020-07-30|1344.61
#2020-07-31|1340.85
#2020-08-03|1350.01
#2020-08-04|1362.05
#2020-08-05|1350.00
#2020-08-06|1345.85
#2020-08-07|1351.60
#2020-08-10|1355.17
#2020-08-11|1348.94
#2020-08-12|1363.60
#2020-08-13|1364.26
#2020-08-14|1367.75
#2020-08-17|1374.21
#2020-08-18|1382.04
#2020-08-19|1374.06
#2020-08-20|1374.21
#2020-08-21|1373.30
#2020-08-24|1384.59
#2020-08-25|1386.40
#2020-08-26|1392.99
#2020-08-27|1396.45
#2020-08-28|1394.63
#2020-08-31|1393.93
#2020-09-01|1386.89
#2020-09-02|1407.15
#2020-09-03|1381.20
#2020-09-04|1381.89
#2020-09-07| .
#2020-09-08|1341.03
#2020-09-09|1359.89
#2020-09-10|1349.52
#2020-09-11|1351.64
#2020-09-14|1363.19
#2020-09-15|1367.84
#2020-09-16|1365.49
#2020-09-17|1354.39
#2020-09-18|1337.62
#2020-09-21|1322.31
#2020-09-22|1324.60
#2020-09-23|1294.59
#2020-09-24|1311.16
#2020-09-25|1331.82
#2020-09-28|1346.08
#2020-09-29|1339.56
#2020-09-30|1360.17
#2020-10-01|1368.32
#2020-10-02|1367.42
#2020-10-05|1381.92
#2020-10-06|1369.72
#2020-10-07|1381.72
#2020-10-08|1394.09
#2020-10-09|1407.37
#2020-10-12|1427.75
#2020-10-13|1428.27
#2020-10-14|1424.65
#2020-10-15|1431.06
#2020-10-16|1425.54
#2020-10-19|1409.97
#2020-10-20|1402.61
#2020-10-21|1400.74
#2020-10-22|1407.62
#2020-10-23|1411.02
#2020-10-26|1384.54
#2020-10-27|1374.69
#2020-10-28|1337.77
#2020-10-29|1339.17
#2020-10-30|1326.08
#2020-11-02|1355.27
#2020-11-03|1363.05
#2020-11-04|1359.88
#2020-11-05|1378.59
#2020-11-06|1380.13
#2020-11-09|1377.54
#2020-11-10|1399.66
#2020-11-11|1414.77
#2020-11-12|1402.39
#2020-11-13|1418.60
#2020-11-16|1439.93
#2020-11-17|1430.50
#2020-11-18|1414.29
#2020-11-19|1417.65
#2020-11-20|1407.59
#2020-11-23|1413.31
#2020-11-24|1429.84
#2020-11-25|1423.33
#2020-11-26|1423.33
#2020-11-27|1425.02
#2020-11-30|1423.87
#2020-12-01|1435.32
#2020-12-02|1420.19
#2020-12-03|1434.29
#2020-12-04|1446.76
#2020-12-07|1431.23
#2020-12-08|1440.33
#2020-12-09|1436.07
#2020-12-10|1428.01
#2020-12-11|1432.39
#2020-12-14|1427.89
#2020-12-15|1431.26
#2020-12-16|1425.61
#2020-12-17|1442.58
#2020-12-18|1442.57
#2020-12-21|1432.27
#2020-12-22|1420.74
#2020-12-23|1432.75
#2020-12-24|1437.85
#2020-12-25|1437.85
#2020-12-28|1438.38
#2020-12-29|1433.75
#2020-12-30|1433.02
#2020-12-31|1442.21
#2021-01-01|1442.21
#2021-01-04|1430.44
#2021-01-05|1435.17
#2021-01-06|1452.19
#2021-01-07|1446.34
#2021-01-08|1447.71
#2021-01-11|1430.54
#2021-01-12|1424.74
#2021-01-13|1430.22
#2021-01-14|1438.94
#2021-01-15|1437.56
#2021-01-18|1437.56
#2021-01-19|1437.08
#2021-01-20|1440.26
#2021-01-21|1425.01
#2021-01-22|1431.21
#2021-01-25|1452.79
#2021-01-26|1467.83
#2021-01-27|1452.64
#2021-01-28|1449.31
#2021-01-29|1420.69
#2021-02-01|1421.61
#2021-02-02|1436.21
#2021-02-03|1435.36
#2021-02-04|1447.44
#2021-02-05|1458.47
#2021-02-08|1468.62
#2021-02-09|1467.52
#2021-02-10|1467.44
#2021-02-11|1466.41
#2021-02-12|1469.56
#2021-02-15|1469.56
#2021-02-16|1462.26
#2021-02-17|1467.02
#2021-02-18|1479.43
#2021-02-19|1457.79
#2021-02-22|1463.99
#2021-02-23|1468.95
#2021-02-24|1469.71
#2021-02-25|1451.82
#2021-02-26|1436.49
#2021-03-01|1449.31
#2021-03-02|1452.79
#2021-03-03|1450.28
#2021-03-04|1449.67
#2021-03-05|1487.80
#2021-03-08|1495.48
#2021-03-09|1495.80
#2021-03-10|1516.40
#2021-03-11|1515.41
#2021-03-12|1525.20
#2021-03-15|1532.65
#2021-03-16|1529.61
#2021-03-17|1534.09
#2021-03-18|1529.66
#2021-03-19|1534.13
#2021-03-22|1545.11
#2021-03-23|1528.01
#2021-03-24|1510.83
#2021-03-25|1533.39
#2021-03-26|1559.74
#2021-03-29|1567.59
#2021-03-30|1555.37
#2021-03-31|1543.15
#2021-04-01|1544.97
#2021-04-02|1544.97
#2021-04-05|1552.71
#2021-04-06|1563.35
#2021-04-07|1552.29
#2021-04-08|1555.67
#2021-04-09|1548.49
#2021-04-12|1556.66
#2021-04-13|1551.28
#2021-04-14|1552.77
#2021-04-15|1562.57
#2021-04-16|1571.71
#2021-04-19|1570.26
#2021-04-20|1573.14
#2021-04-21|1592.76
#2021-04-22|1581.49
#2021-04-23|1578.55
#2021-04-26|1570.38
#2021-04-27|1575.13
#2021-04-28|1586.22
#2021-04-29|1601.05
#2021-04-30|1592.29
#2021-05-03|1610.82
#2021-05-04|1605.91
#2021-05-05|1607.71
#2021-05-06|1627.80
#2021-05-07|1629.77
#2021-05-10|1631.76
#2021-05-11|1623.23
#2021-05-12|1603.90
#2021-05-13|1628.96
#2021-05-14|1628.60
#2021-05-17|1625.00
#2021-05-18|1617.11
#2021-05-19|1608.65
#2021-05-20|1620.14
#2021-05-21|1629.16
#2021-05-24|1635.37
#2021-05-25|1631.88
#2021-05-26|1633.09
#2021-05-27|1628.57
#2021-05-28|1635.84
#2021-05-31|1635.84
#2021-06-01|1641.76
#2021-06-02|1653.49
#2021-06-03|1653.68
#2021-06-04|1658.97
#2021-06-07|1657.47
#2021-06-08|1650.38
#2021-06-09|1633.31
#2021-06-10|1631.44
#2021-06-11|1631.15
#2021-06-14|1625.20
#2021-06-15|1615.14
#2021-06-16|1594.74
#2021-06-17|1585.75
#2021-06-18|1556.01
#2021-06-21|1574.00
#2021-06-22|1574.45
#2021-06-23|1563.18
#2021-06-24|1570.95
#2021-06-25|1582.02
#2021-06-28|1584.93
#2021-06-29|1574.81
#2021-06-30|1583.23
#2021-07-01|1580.40
#2021-07-02|1579.43
#2021-07-05|1579.43
#2021-07-06|1567.22
#2021-07-07|1572.69
#2021-07-08|1563.56
#2021-07-09|1574.83
#2021-07-12|1568.65
#2021-07-13|1552.28
#2021-07-14|1550.28
#2021-07-15|1562.09
#2021-07-16|1558.17
#2021-07-19|1551.75
#2021-07-20|1559.81
#2021-07-21|1550.83
#2021-07-22|1538.94
#2021-07-23|1553.55
#2021-07-26|1555.81
#2021-07-27|1555.43
#2021-07-28|1541.61
#2021-07-29|1544.33
#2021-07-30|1537.91
#2021-08-02|1538.06
#2021-08-03|1539.91
#2021-08-04|1503.41
#2021-08-05|1501.91
#2021-08-06|1522.01
#2021-08-09|1538.09
#2021-08-10|1547.80
#2021-08-11|1557.75
#2021-08-12|1557.28
#2021-08-13|1576.50
#2021-08-16|1577.92
#2021-08-17|1580.80
#2021-08-18|1552.62
#2021-08-19|1550.36
#2021-08-20|1544.83
#2021-08-23|1543.80
#2021-08-24|1533.96
#2021-08-25|1534.40
#2021-08-26|1519.59
#2021-08-27|1533.44
#2021-08-30|1526.58
#2021-08-31|1532.06
#2021-09-01|1536.86
#2021-09-02|1536.83
#2021-09-03|1530.46
#2021-09-06|1530.46
#2021-09-07|1506.44
#2021-09-08|1525.63
#2021-09-09|1511.17
#2021-09-10|1506.05
#2021-09-13|1519.54
#2021-09-14|1505.58
#2021-09-15|1517.81
#2021-09-16|1521.26
#2021-09-17|1520.38
#2021-09-20|1505.02
#2021-09-21|1497.87
#2021-09-22|1505.18
#2021-09-23|1512.57
#2021-09-24|1511.29
#2021-09-27|1514.57
#2021-09-28|1503.98
#2021-09-29|1523.72
#2021-09-30|1497.76
#2021-10-01|1508.51
#2021-10-04|1509.15
#2021-10-05|1521.48
#2021-10-06|1530.75
#2021-10-07|1527.57
#2021-10-08|1521.54
#2021-10-11|1519.62
#2021-10-12|1522.18
#2021-10-13|1523.86
#2021-10-14|1544.49
#2021-10-15|1536.26
#2021-10-18|1528.79
#2021-10-19|1534.89
#2021-10-20|1548.15
#2021-10-21|1540.11
#2021-10-22|1549.27
#2021-10-25|1544.72
#2021-10-26|1546.49
#2021-10-27|1531.35
#2021-10-28|1548.51
#2021-10-29|1536.45
#2021-11-01|1544.73
#2021-11-02|1546.77
#2021-11-03|1570.31
#2021-11-04|1568.17
#2021-11-05|1574.70
#2021-11-08|1562.20
#2021-11-09|1570.52
#2021-11-10|1577.15
#2021-11-11|1569.89
#2021-11-12|1573.25
#2021-11-15|1585.50
#2021-11-16|1577.11
#2021-11-17|1569.82
#2021-11-18|1563.20
#2021-11-19|1539.04
#2021-11-22|1553.72
#2021-11-23|1565.61
#2021-11-24|1559.19
#2021-11-25|1559.19
#2021-11-26|1535.66
#2021-11-29|1540.01
#2021-11-30|1494.22
#2021-12-01|1481.16
#2021-12-02|1507.36
#2021-12-03|1521.97
#2021-12-06|1544.19
#2021-12-07|1550.76
#2021-12-08|1546.58
#2021-12-09|1543.87
#2021-12-10|1560.44
#2021-12-13|1574.71
#2021-12-14|1576.35
#2021-12-15|1591.39
#2021-12-16|1618.49
#2021-12-17|1600.10
#2021-12-20|1587.98
#2021-12-21|1583.89
#2021-12-22|1588.91
#2021-12-23|1594.75
#2021-12-24|1594.75
#2021-12-27|1607.39
#2021-12-28|1622.29
#2021-12-29|1625.85
#2021-12-30|1623.63
#2021-12-31|1635.59
#2022-01-03|1636.44
#2022-01-04|1652.63
#2022-01-05|1657.67
#2022-01-06|1664.56
#2022-01-07|1677.46
#2022-01-10|1668.17
#2022-01-11|1675.76
#2022-01-12|1674.02
#2022-01-13|1688.01
#2022-01-14|1698.49
#2022-01-17|1698.49
#2022-01-18|1687.65
#2022-01-19|1681.15
#2022-01-20|1663.80
#2022-01-21|1663.54
#2022-01-24|1656.97
#2022-01-25|1641.66
#2022-01-26|1638.46
#2022-01-27|1655.22
#2022-01-28|1664.54
#2022-01-31|1667.27
#2022-02-01|1667.18
#2022-02-02|1681.92
#2022-02-03|1677.28
#2022-02-04|1659.77
#2022-02-07|1679.17
#2022-02-08|1692.70
#2022-02-09|1697.95
#2022-02-10|1678.98
#2022-02-11|1689.33
#2022-02-14|1677.44
#2022-02-15|1679.58
#2022-02-16|1684.54
#2022-02-17|1688.30
#2022-02-18|1687.30
#2022-02-21|1687.30
#2022-02-22|1689.58
#2022-02-23|1682.12
#2022-02-24|1651.72
#2022-02-25|1705.19
#2022-02-28|1688.50
#2022-03-01|1677.30
#2022-03-02|1698.38
#2022-03-03|1710.18
#2022-03-04|1701.91
#2022-03-07|1686.71
#2022-03-08|1633.72
#2022-03-09|1641.91
#2022-03-10|1637.48
#2022-03-11|1619.36
#2022-03-14|1621.90
#2022-03-15|1639.11
#2022-03-16|1641.80
#2022-03-17|1657.84
#2022-03-18|1649.39
#2022-03-21|1665.84
#2022-03-22|1671.58
#2022-03-23|1672.10
#2022-03-24|1690.74
#2022-03-25|1719.17
#2022-03-28|1713.00
#2022-03-29|1717.09
#2022-03-30|1723.23
#2022-03-31|1726.94
#2022-04-01|1752.50
#2022-04-04|1740.91
#2022-04-05|1744.43
#2022-04-06|1752.74
#2022-04-07|1762.34
#2022-04-08|1777.36
#2022-04-11|1781.86
#2022-04-12|1788.14
#2022-04-13|1800.54
#2022-04-14|1808.94
#2022-04-15|1808.94
#2022-04-18|1802.41
#2022-04-19|1825.91
#2022-04-20|1851.00
#2022-04-21|1843.74
#2022-04-22|1804.80
#2022-04-25|1801.82
#2022-04-26|1768.08
#2022-04-27|1788.84
#2022-04-28|1815.84
#2022-04-29|1774.04
#2022-05-02|1755.35
#2022-05-03|1764.06
#2022-05-04|1800.12
#2022-05-05|1777.54
#2022-05-06|1785.25
#2022-05-09|1777.29
#2022-05-10|1765.49
#2022-05-11|1761.10
#2022-05-12|1761.29
#2022-05-13|1789.80
#2022-05-16|1799.06
#2022-05-17|1803.16
#2022-05-18|1686.02
#2022-05-19|1678.45
#2022-05-20|1683.53
#2022-05-23|1710.34
#2022-05-24|1736.57
#2022-05-25|1738.42
#2022-05-26|1736.04
#2022-05-27|1754.04
#2022-05-30|1754.04
#2022-05-31|1753.71
#2022-06-01|1727.71
#2022-06-02|1727.94
#2022-06-03|1714.03
#2022-06-06|1719.28
#2022-06-07|1738.11
#2022-06-08|1726.83
#2022-06-09|1696.92
#2022-06-10|1681.20
#2022-06-13|1639.94
#2022-06-14|1631.50
#2022-06-15|1631.71
#2022-06-16|1606.78
#2022-06-17|1600.83
#2022-06-20|1600.83
#2022-06-21|1638.07
#2022-06-22|1626.95
#2022-06-23|1622.24
#2022-06-24|1667.41
#2022-06-27|1678.28
#2022-06-28|1662.91
#2022-06-29|1683.84
#2022-06-30|1675.35
#2022-07-01|1690.30
#2022-07-04|1690.30
#2022-07-05|1666.25
#2022-07-06|1667.92
#2022-07-07|1678.83
#2022-07-08|1672.36
#2022-07-11|1670.04
#2022-07-12|1674.30
#2022-07-13|1673.77
#2022-07-14|1648.44
#2022-07-15|1648.02
#2022-07-18|1640.84
#2022-07-19|1666.27
#2022-07-20|1661.27
#2022-07-21|1657.93
#2022-07-22|1666.61
#2022-07-25|1688.37
#2022-07-26|1700.61
#2022-07-27|1701.82
#2022-07-28|1722.99
#2022-07-29|1735.73
#2022-08-01|1751.85
#2022-08-02|1741.03
#2022-08-03|1745.26
#2022-08-04|1731.45
#2022-08-05|1747.45
#2022-08-08|1743.54
#2022-08-09|1753.07
#2022-08-10|1760.70
#2022-08-11|1762.59
#2022-08-12|1777.88
#2022-08-15|1787.51
#2022-08-16|1799.92
#2022-08-17|1791.78
#2022-08-18|1799.23
#2022-08-19|1797.27
#2022-08-22|1779.31
#2022-08-23|1785.96
#2022-08-24|1797.47
#2022-08-25|1806.30
#2022-08-26|1771.53
#2022-08-29|1773.28
#2022-08-30|1750.20
#2022-08-31|1745.05
#2022-09-01|1741.69
#2022-09-02|1726.65
#2022-09-05|1726.65
#2022-09-06|1704.04
#2022-09-07|1736.11
#2022-09-08|1724.54
#2022-09-09|1737.47
#2022-09-12|1738.63
#2022-09-13|1697.40
#2022-09-14|1697.74
#2022-09-15|1684.92
#2022-09-16|1685.83
#2022-09-19|1700.31
#2022-09-20|1687.40
#2022-09-21|1692.17
#2022-09-22|1696.76
#2022-09-23|1660.85
#2022-09-26|1650.47
#2022-09-27|1631.99
#2022-09-28|1656.96
#2022-09-29|1628.55
#2022-09-30|1605.11
#2022-10-03|1641.59
#2022-10-04|1677.29
#2022-10-05|1669.65
#2022-10-06|1639.85
#2022-10-07|1632.21
#2022-10-10|1654.63
#2022-10-11|1664.54
#2022-10-12|1667.67
#2022-10-13|1703.83
#2022-10-14|1660.74
#2022-10-17|1678.60
#2022-10-18|1700.70
#2022-10-19|1699.18
#2022-10-20|1677.17
#2022-10-21|1694.62
#2022-10-24|1714.66
#2022-10-25|1737.61
#2022-10-26|1754.60
#2022-10-27|1770.74
#2022-10-28|1799.23
#2022-10-31|1798.35
#2022-11-01|1800.62
#2022-11-02|1792.49
#2022-11-03|1777.43
#2022-11-04|1782.78
#2022-11-07|1798.93
#2022-11-08|1806.74
#2022-11-09|1779.74
#2022-11-10|1798.85
#2022-11-11|1771.26
#2022-11-14|1765.75
#2022-11-15|1774.10
#2022-11-16|1787.89
#2022-11-17|1784.35
#2022-11-18|1801.02
#2022-11-21|1824.16
#2022-11-22|1839.43
#2022-11-23|1842.01
#2022-11-24|1842.01
#2022-11-25|1848.39
#2022-11-28|1832.51
#2022-11-29|1832.89
#2022-11-30|1865.33
#2022-12-01|1845.04
#2022-12-02|1856.12
#2022-12-05|1831.68
#2022-12-06|1823.10
#2022-12-07|1846.84
#2022-12-08|1847.35
#2022-12-09|1828.91
#2022-12-12|1841.75
#2022-12-13|1839.02
#2022-12-14|1837.77
#2022-12-15|1817.51
#2022-12-16|1812.56
#2022-12-19|1804.30
#2022-12-20|1798.04
#2022-12-21|1820.95
#2022-12-22|1815.94
#2022-12-23|1827.55
#2022-12-26|1827.55
#2022-12-27|1840.27
#2022-12-28|1815.32
#2022-12-29|1820.10
#2022-12-30|1814.41
#2023-01-02|1814.41
#2023-01-03|1800.48
#2023-01-04|1802.45
#2023-01-05|1801.45
#2023-01-06|1847.08
#2023-01-09|1831.44
#2023-01-10|1832.90
#2023-01-11|1837.72
#2023-01-12|1826.17
#2023-01-13|1831.49
#2023-01-16|1831.49
#2023-01-17|1831.59
#2023-01-18|1764.77
#2023-01-19|1759.66
#2023-01-20|1760.87
#2023-01-23|1762.63
#2023-01-24|1768.93
#2023-01-25|1777.18
#2023-01-26|1765.99
#2023-01-27|1767.04
#2023-01-30|1767.62
#2023-01-31|1787.67
#2023-02-01|1795.49
#2023-02-02|1777.76
#2023-02-03|1769.28
#2023-02-06|1779.78
#2023-02-07|1763.60
#2023-02-08|1754.01
#2023-02-09|1743.91
#2023-02-10|1772.85
#2023-02-13|1780.32
#2023-02-14|1767.23
#2023-02-15|1767.32
#2023-02-16|1764.46
#2023-02-17|1785.17
#2023-02-20|1785.17
#2023-02-21|1783.52
#2023-02-22|1788.53
#2023-02-23|1790.00
#2023-02-24|1780.88
#2023-02-27|1781.97
#2023-02-28|1762.26
#2023-03-01|1747.07
#2023-03-02|1763.59
#2023-03-03|1770.68
#2023-03-06|1768.59
#2023-03-07|1751.87
#2023-03-08|1751.72
#2023-03-09|1728.66
#2023-03-10|1716.87
#2023-03-13|1725.12
#2023-03-14|1747.75
#2023-03-15|1736.80
#2023-03-16|1739.18
#2023-03-17|1718.93
#2023-03-20|1746.29
#2023-03-21|1754.44
#2023-03-22|1736.78
#2023-03-23|1731.75
#2023-03-24|1764.52
#2023-03-27|1779.30
#2023-03-28|1792.27
#2023-03-29|1806.64
#2023-03-30|1804.47
#2023-03-31|1815.59
#2023-04-03|1828.50
#2023-04-04|1823.52
#2023-04-05|1835.05
#2023-04-06|1832.28
#2023-04-07|1832.28
#2023-04-10|1832.72
#2023-04-11|1843.50
#2023-04-12|1841.31
#2023-04-13|1845.14
#2023-04-14|1832.18
#2023-04-17|1846.69
#2023-04-18|1850.24
#2023-04-19|1843.29
#2023-04-20|1846.09
#2023-04-21|1844.30
#2023-04-24|1849.14
#2023-04-25|1846.08
#2023-04-26|1840.94
#2023-04-27|1872.09
#2023-04-28|1890.82
#2023-05-01|1902.14
#2023-05-02|1890.05
#2023-05-03|1886.81
#2023-05-04|1877.95
#2023-05-05|1895.63
#2023-05-08|1882.33
#2023-05-09|1874.40
#2023-05-10|1874.03
#2023-05-11|1881.89
#2023-05-12|1883.01
#2023-05-15|1879.40
#2023-05-16|1861.49
#2023-05-17|1856.16
#2023-05-18|1851.57
#2023-05-19|1851.77
#2023-05-22|1831.29
#2023-05-23|1830.66
#2023-05-24|1819.48
#2023-05-25|1812.70
#2023-05-26|1809.62
#2023-05-29|1809.62
#2023-05-30|1780.98
#2023-05-31|1786.86
#2023-06-01|1790.14
#2023-06-02|1816.60
#2023-06-05|1814.44
#2023-06-06|1806.40
#2023-06-07|1793.87
#2023-06-08|1800.05
#2023-06-09|1796.97
#2023-06-12|1792.12
#2023-06-13|1799.65
#2023-06-14|1800.41
#2023-06-15|1808.12
#2023-06-16|1811.74
#2023-06-19|1811.74
#2023-06-20|1794.01
#2023-06-21|1797.04
#2023-06-22|1801.75
#2023-06-23|1791.39
#2023-06-26|1797.73
#2023-06-27|1800.14
#2023-06-28|1769.03
#2023-06-29|1769.11
#2023-06-30|1783.02
#2023-07-03|1801.24
#2023-07-04|1801.24
#2023-07-05|1792.41
#2023-07-06|1783.80
#2023-07-07|1773.54
#2023-07-10|1761.04
#2023-07-11|1763.70
#2023-07-12|1763.63
#2023-07-13|1768.49
#2023-07-14|1768.83
#2023-07-17|1766.96
#2023-07-18|1770.91
#2023-07-19|1792.37
#2023-07-20|1813.20
#2023-07-21|1813.82
#2023-07-24|1821.23
#2023-07-25|1824.27
#2023-07-26|1814.69
#2023-07-27|1795.41
#2023-07-28|1818.89
#2023-07-31|1806.19
#2023-08-01|1799.77
#2023-08-02|1815.61
#2023-08-03|1807.45
#2023-08-04|1794.00
#2023-08-07|1793.48
#2023-08-08|1765.76
#2023-08-09|1766.80
#2023-08-10|1756.83
#2023-08-11|1761.95
#2023-08-14|1753.75
#2023-08-15|1726.36
#2023-08-16|1716.57
#2023-08-17|1706.54
#2023-08-18|1713.60
#2023-08-21|1699.40
#2023-08-22|1684.98
#2023-08-23|1690.63
#2023-08-24|1685.35
#2023-08-25|1698.58
#2023-08-28|1705.66
#2023-08-29|1711.31
#2023-08-30|1708.42
#2023-08-31|1694.40
#2023-09-01|1676.96
#2023-09-04|1676.96
#2023-09-05|1666.63
#2023-09-06|1656.09
#2023-09-07|1656.38
#2023-09-08|1662.26
#2023-09-11|1678.16
#2023-09-12|1675.12
#2023-09-13|1672.95
#2023-09-14|1695.63
#2023-09-15|1685.86
#2023-09-18|1683.78
#2023-09-19|1679.31
#2023-09-20|1681.37
#2023-09-21|1671.82
#2023-09-22|1654.62
#2023-09-25|1646.26
#2023-09-26|1644.88
#2023-09-27|1629.80
#2023-09-28|1628.15
#2023-09-29|1625.80
#2023-10-02|1597.76
#2023-10-03|1581.56
#2023-10-04|1589.72
#2023-10-05|1553.00
#2023-10-06|1537.62
#2023-10-09|1550.63
#2023-10-10|1551.83
#2023-10-11|1533.19
#2023-10-12|1488.26
#2023-10-13|1505.73
#2023-10-16|1521.92
#2023-10-17|1536.71
#2023-10-18|1535.29
#2023-10-19|1526.62
#2023-10-20|1518.08
#2023-10-23|1507.13
#2023-10-24|1516.87
#2023-10-25|1537.88
#2023-10-26|1538.36
#2023-10-27|1519.71
#2023-10-30|1534.64
#2023-10-31|1539.58
#2023-11-01|1544.85
#2023-11-02|1575.99
#2023-11-03|1583.03
#2023-11-06|1573.01
#2023-11-07|1570.52
#2023-11-08|1572.79
#2023-11-09|1561.82
#2023-11-10|1561.99
#2023-11-13|1570.61
#2023-11-14|1592.84
#2023-11-15|1591.67
#2023-11-16|1595.82
#2023-11-17|1599.14
#2023-11-20|1595.46
#2023-11-21|1595.24
#2023-11-22|1606.59
#2023-11-23|1606.59
#2023-11-24|1612.20
#2023-11-27|1593.92
#2023-11-28|1593.26
#2023-11-29|1574.89
#2023-11-30|1591.23
#2023-12-01|1607.17
#2023-12-04|1616.77
#2023-12-05|1604.88
#2023-12-06|1619.06
#2023-12-07|1631.30
#2023-12-08|1621.49
#2023-12-11|1638.08
#2023-12-12|1640.28
#2023-12-13|1669.84
#2023-12-14|1647.14
#2023-12-15|1630.11
#2023-12-18|1634.10
#2023-12-19|1641.18
#2023-12-20|1601.44
#2023-12-21|1617.17
#2023-12-22|1629.00
#2023-12-25|1629.00
#2023-12-26|1640.15
#2023-12-27|1643.82
#2023-12-28|1650.69
#2023-12-29|1654.76
#2024-01-01|1654.76
#2024-01-02|1687.92
#2024-01-03|1678.31
#2024-01-04|1665.19
#2024-01-05|1657.11
#2024-01-08|1666.06
#2024-01-09|1670.36
#2024-01-10|1649.27
#2024-01-11|1643.57
#2024-01-12|1650.01
#2024-01-15|1650.01
#2024-01-16|1640.51
#2024-01-17|1644.97
#2024-01-18|1636.17
#2024-01-19|1634.14
#2024-01-22|1596.19
#2024-01-23|1620.87
#2024-01-24|1605.88
#2024-01-25|1617.43
#2024-01-26|1627.17
#2024-01-29|1636.44
#2024-01-30|1652.18
#2024-01-31|1633.41
#2024-02-01|1684.11
#2024-02-02|1678.27
#2024-02-05|1646.20
#2024-02-06|1648.39
#2024-02-07|1637.65
#2024-02-08|1642.11
#2024-02-09|1615.45
#2024-02-12|1632.30
#2024-02-13|1609.31
#2024-02-14|1597.36
#2024-02-15|1616.17
#2024-02-16|1618.80
#2024-02-19|1618.80
#2024-02-20|1641.06
#2024-02-21|1646.65
#2024-02-22|1650.70
#2024-02-23|1651.07
#2024-02-26|1640.90
#2024-02-27|1634.99
#2024-02-28|1632.32
#2024-02-29|1637.17
#2024-03-01|1630.92
#2024-03-04|1623.01
#2024-03-05|1623.41
#2024-03-06|1636.01
#2024-03-07|1626.79
#2024-03-08|1641.07
#2024-03-11|1655.80
#2024-03-12|1654.01
#2024-03-13|1657.27
#2024-03-14|1644.39
#2024-03-15|1650.30
#2024-03-18|1664.52
#2024-03-19|1683.77
#2024-03-20|1683.66
#2024-03-21|1692.39
#2024-03-22|1691.55
#2024-03-25|1683.04
#2024-03-26|1684.49
#2024-03-27|1702.40
#2024-03-28|1707.59
#2024-03-29|1707.59
#2024-04-01|1705.72
#2024-04-02|1704.49
#2024-04-03|1681.33
#2024-04-04|1680.14
#2024-04-05|1673.91
#2024-04-08|1674.39
#2024-04-09|1683.43
#2024-04-10|1662.89
#2024-04-11|1648.66
#2024-04-12|1618.45
#2024-04-15|1615.92
#2024-04-16|1620.67
#2024-04-17|1626.55
#2024-04-18|1640.47
#2024-04-19|1664.33
#2024-04-22|1683.64
#2024-04-23|1692.12
#2024-04-24|1700.22
#2024-04-25|1690.00
#2024-04-26|1683.15
#2024-04-29|1700.32
#2024-04-30|1689.62
#2024-05-01|1667.07
#2024-05-02|1690.10
#2024-05-03|1684.57
#2024-05-06|1676.26
#2024-05-07|1697.16
#2024-05-08|1694.20
#2024-05-09|1702.12
#2024-05-10|1718.55
#2024-05-13|1725.33
#2024-05-14|1719.98
#2024-05-15|1703.95
#2024-05-16|1719.40
#2024-05-17|1712.21
#2024-05-20|1705.94
#2024-05-21|1707.43
#2024-05-22|1704.25
#2024-05-23|1676.07
#2024-05-24|1668.74
#2024-05-27|1668.74
#2024-05-28|1652.43
#2024-05-29|1631.49
#2024-05-30|1634.69
#2024-05-31|1666.20
#2024-06-03|1652.23
#2024-06-04|1651.09
#2024-06-05|1640.22
#2024-06-06|1647.87
#2024-06-07|1634.47
#2024-06-10|1619.70
#2024-06-11|1622.11
#2024-06-12|1598.94
#2024-06-13|1593.08
#2024-06-14|1584.98
#2024-06-17|1599.08
#2024-06-18|1595.80
#2024-06-19|1595.80
#2024-06-20|1596.01
#2024-06-21|1606.80
#2024-06-24|1634.85
#2024-06-25|1619.92
#2024-06-26|1599.62
#2024-06-27|1601.27
#2024-06-28|1597.34
#2024-07-01|1589.76
#2024-07-02|1600.84
#2024-07-03|1599.26
#2024-07-04|1599.26
#2024-07-05|1599.54
#2024-07-08|1594.44
#2024-07-09|1579.41
#2024-07-10|1593.91
#2024-07-11|1600.52
#2024-07-12|1605.75
#2024-07-15|1597.07
#2024-07-16|1623.05
#2024-07-17|1660.35
#2024-07-18|1655.71
#2024-07-19|1635.74
#2024-07-22|1635.39
#2024-07-23|1621.02
#2024-07-24|1617.40
#2024-07-25|1626.44
#2024-07-26|1638.62
#2024-07-29|1642.65
#2024-07-30|1653.28
#2024-07-31|1662.48
#2024-08-01|1659.36
#2024-08-02|1672.83
#2024-08-05|1653.92
#2024-08-06|1652.43
#2024-08-07|1659.16
#2024-08-08|1676.57
#2024-08-09|1674.36
#2024-08-12|1655.25
#2024-08-13|1676.64
#2024-08-14|1697.92
#2024-08-15|1688.04
#2024-08-16|1693.47
#2024-08-19|1712.84
#2024-08-20|1707.97
#2024-08-21|1717.54
#2024-08-22|1714.55
#2024-08-23|1728.80
#2024-08-26|1732.81
#2024-08-27|1728.26
#2024-08-28|1730.89
#2024-08-29|1725.72
#2024-08-30|1740.87
#2024-09-02|1740.87
#2024-09-03|1746.56
#2024-09-04|1770.73
#2024-09-05|1769.73
#2024-09-06|1770.76
#2024-09-09|1777.67
#2024-09-10|1762.90
#2024-09-11|1741.81
#2024-09-12|1749.39
#2024-09-13|1768.38
#2024-09-16|1776.51
#2024-09-17|1772.67
#2024-09-18|1774.42
#2024-09-19|1777.85
#2024-09-20|1765.59
#2024-09-23|1764.50
#2024-09-24|1758.43
#2024-09-25|1745.27
#2024-09-26|1758.46
#2024-09-27|1765.26
#2024-09-30|1758.90
#2024-10-01|1757.16
#2024-10-02|1738.99
#2024-10-03|1722.50
#2024-10-04|1732.86
#2024-10-07|1719.12
#2024-10-08|1716.22
#2024-10-09|1712.93
#2024-10-10|1714.33
#2024-10-11|1715.15
#2024-10-14|1722.80
#2024-10-15|1732.45
#2024-10-16|1739.52
#2024-10-17|1735.06
#2024-10-18|1736.88
#2024-10-21|1715.61
#2024-10-22|1719.04
#2024-10-23|1716.87
#2024-10-24|1711.75
#2024-10-25|1701.31
#2024-10-28|1711.34
#2024-10-29|1697.94
#2024-10-30|1697.97
#2024-10-31|1684.26
#2024-11-01|1684.76
#2024-11-04|1685.85
#2024-11-05|1699.88
#2024-11-06|1677.60
#2024-11-07|1654.49
#2024-11-08|1665.31
#2024-11-11|1658.76
#2024-11-12|1657.82
#2024-11-13|1660.63
#2024-11-14|1651.86
#2024-11-15|1619.01
#2024-11-18|1623.53
#2024-11-19|1625.60
#2024-11-20|1642.04
#2024-11-21|1659.07
#2024-11-22|1666.70
#2024-11-25|1682.25
#2024-11-26|1686.61
#2024-11-27|1685.21
#2024-11-28|1685.21
#2024-11-29|1690.34
#2024-12-02|1693.47
#2024-12-03|1685.04
#2024-12-04|1661.59
#2024-12-05|1663.19
#2024-12-06|1648.06
#2024-12-09|1660.75
#2024-12-10|1659.33
#2024-12-11|1657.56
#2024-12-12|1658.81
#2024-12-13|1656.03
#2024-12-16|1639.30
#2024-12-17|1638.07
#2024-12-18|1598.33
#2024-12-19|1577.16
#2024-12-20|1586.72
#2024-12-23|1584.92
#2024-12-24|1594.63
#2024-12-25|1594.63
#2024-12-26|1593.43
#2024-12-27|1596.41
#2024-12-30|1578.36
#2024-12-31|1589.59
#2025-01-01|1589.59
#2025-01-02|1585.60
#2025-01-03|1586.73
#2025-01-06|1558.50
#2025-01-07|1550.78
#2025-01-08|1549.11
#2025-01-09|1549.11
#2025-01-10|1517.86
#2025-01-13|1533.86
#2025-01-14|1537.98
#2025-01-15|1529.84
#2025-01-16|1548.78
#2025-01-17|1551.90
#2025-01-20|1551.90
#2025-01-21|1561.84
#2025-01-22|1540.51
#2025-01-23|1552.90
#2025-01-24|1559.52
#2025-01-27|1590.63
#2025-01-28|1561.35
#2025-01-29|1569.00
#2025-01-30|1590.09
#2025-01-31|1572.67
#2025-02-03|1561.78
#2025-02-04|1538.46
#2025-02-05|1538.38
#2025-02-06|1539.97
#2025-02-07|1547.40
#2025-02-10|1540.07
#2025-02-11|1565.78
#2025-02-12|1552.49
#2025-02-13|1569.64
#2025-02-14|1565.90
#2025-02-17|1565.90
#2025-02-18|1566.36
#2025-02-19|1578.29
#2025-02-20|1591.58
#2025-02-21|1624.41
#2025-02-24|1634.45
#2025-02-25|1645.16
#2025-02-26|1603.48
#2025-02-27|1608.77
#2025-02-28|1620.59
#2025-03-03|1632.63
#2025-03-04|1611.71
#2025-03-05|1623.14
#2025-03-06|1634.49
#2025-03-07|1665.92
#2025-03-10|1672.25
#2025-03-11|1643.76
#2025-03-12|1599.30
#2025-03-13|1592.29
#2025-03-14|1594.87
#2025-03-17|1619.33
#2025-03-18|1609.78
#2025-03-19|1601.95
#2025-03-20|1590.55
#2025-03-21|1594.61
#2025-03-24|1599.93
#2025-03-25|1591.91
#2025-03-26|1622.88
#2025-03-27|1642.55
#2025-03-28|1636.47
#2025-03-31|1653.63
#2025-04-01|1654.34
#2025-04-02|1640.90
#2025-04-03|1653.31
#2025-04-04|1584.70
#2025-04-07|1556.70
#2025-04-08|1522.97
#2025-04-09|1588.85
#2025-04-10|1577.17
#2025-04-11|1603.61
#2025-04-14|1630.58
#2025-04-15|1605.82
#2025-04-16|1583.38
#2025-04-17|1608.81
#2025-04-18|1608.81
#2025-04-21|1605.78
#2025-04-22|1625.90
#2025-04-23|1619.40
#2025-04-24|1602.19
#2025-04-25|1594.90
#2025-04-28|1586.06
#2025-04-29|1597.32
#2025-04-30|1619.81
#2025-05-01|1605.92
#2025-05-02|1610.36
#2025-05-05|1602.13
#2025-05-06|1592.69
#2025-05-07|1585.50
#2025-05-08|1608.59
#2025-05-09|1602.99
#2025-05-12|1611.24
#2025-05-13|1590.59
#2025-05-14|1575.01
#2025-05-15|1599.59
#2025-05-16|1612.83
#2025-05-19|1612.89
#2025-05-20|1617.17
#2025-05-21|1583.74
#2025-05-22|1579.19
#2025-05-23|1584.58
#2025-05-26|1584.58
#2025-05-27|1608.96
#2025-05-28|1597.28
#2025-05-29|1613.30
#2025-05-30|1620.05
#2025-06-02|1620.52
#2025-06-03|1617.08
#2025-06-04|1610.80
#2025-06-05|1605.82
#2025-06-06|1609.80
#2025-06-09|1617.67
#2025-06-10|1616.12
#2025-06-11|1611.01
#2025-06-12|1628.80
#2025-06-13|1611.80
#2025-06-16|1627.59
#2025-06-17|1615.45
#2025-06-18|1613.21
#2025-06-19|1613.21
#2025-06-20|1625.78
#2025-06-23|1634.35
#2025-06-24|1629.43
#2025-06-25|1599.75
#2025-06-26|1612.56
#2025-06-27|1609.44
#2025-06-30|1614.15
#2025-07-01|1651.47
#2025-07-02|1669.69
#2025-07-03|1657.35
#2025-07-04|1657.35
#2025-07-07|1637.66
#2025-07-08|1634.49
#2025-07-09|1616.81
#2025-07-10|1618.91
#2025-07-11|1616.13
#2025-07-14|1617.75
#2025-07-15|1591.98
#2025-07-16|1609.48
#2025-07-17|1632.74
#2025-07-18|1628.20
#2025-07-21|1621.04
#2025-07-22|1657.40
#2025-07-23|1665.95
#2025-07-24|1654.64
#2025-07-25|1661.77
#2025-07-28|1642.49
#2025-07-29|1650.84
#2025-07-30|1618.26
#2025-07-31|1601.35
#2025-08-01|1592.21
#2025-08-04|1595.72
#2025-08-05|1587.63
#2025-08-06|1584.16
#2025-08-07|1591.70
#2025-08-08|1585.26
#2025-08-11|1577.81
#2025-08-12|1574.48
#2025-08-13|1599.02
#2025-08-14|1583.07
#2025-08-15|1584.88
#2025-08-18|1579.92
#2025-08-19|1594.86
#2025-08-20|1605.11
#2025-08-21|1604.99
#2025-08-22|1625.91
#2025-08-25|1609.04
#2025-08-26|1606.74
#2025-08-27|1608.15
#2025-08-28|1589.58
#2025-08-29|1602.67
#2025-09-01|1602.67
#2025-09-02|1589.50
#2025-09-03|1589.77
#2025-09-04|1588.28
#2025-09-05|1603.26
#2025-09-08|1600.33
#2025-09-09|1601.42
#2025-09-10|1586.98
#2025-09-11|1597.05
#2025-09-12|1591.89
#2025-09-15|1557.66
#2025-09-16|1581.73
#2025-09-17|1575.53
#2025-09-18|1579.27
#2025-09-19|1584.70
#2025-09-22|1571.57
#2025-09-23|1576.00
#2025-09-24|1587.11
#2025-09-25|1548.65
#2025-09-26|1566.33
#2025-09-29|1554.63
#2025-09-30|1563.01
#2025-10-01|1554.96
#2025-10-02|1550.62
#2025-10-03|1566.89
#2025-10-06|1559.06
#2025-10-07|1568.93
#2025-10-08|1545.68
#2025-10-09|1531.44
#2025-10-10|1532.67
#2025-10-13|1526.08
#2025-10-14|1542.01
#2025-10-15|1542.76
#2025-10-16|1536.29
#2025-10-17|1553.59
#2025-10-20|1558.86
#2025-10-21|1545.04
#2025-10-22|1554.11
#2025-10-23|1540.49
#2025-10-24|1535.66
#2025-10-27|1546.40
#2025-10-28|1530.41
#2025-10-29|1486.79
#2025-10-30|1482.52
#2025-10-31|1477.55
#2025-11-03|1467.94
#2025-11-04|1465.09
#2025-11-05|1467.80
#2025-11-06|1457.41
#2025-11-07|1482.10
#2025-11-10|1474.98
#2025-11-11|1496.06
#2025-11-12|1499.07
#2025-11-13|1503.56
#2025-11-14|1499.36
#2025-11-17|1475.69
#2025-11-18|1493.38
#2025-11-19|1487.74
#2025-11-20|1483.72
#2025-11-21|1509.96
#2025-11-24|1506.20
#2025-11-25|1518.07
#2025-11-26|1531.08
#2025-11-27|1531.08
#2025-11-28|1538.00
#2025-12-01|1523.19
#2025-12-02|1504.70
#2025-12-03|1499.54
#2025-12-04|1496.80
#2025-12-05|1489.07
#2025-12-08|1480.72
#2025-12-09|1472.41
#2025-12-10|1475.90
#2025-12-11|1493.03
#2025-12-12|1499.39
#2025-12-15|1506.13
#2025-12-16|1496.17
#2025-12-17|1506.95
#2025-12-18|1511.55
#2025-12-19|1493.93
#2025-12-22|1489.83
#2025-12-23|1476.69
#2025-12-24|1486.87
#2025-12-25|1486.87
#2025-12-26|1488.96
#2025-12-29|1491.49
#2025-12-30|1489.03
#2025-12-31|1477.97
#2026-01-01|1477.97
#2026-01-02|1479.80
#2026-01-05|1468.87
#2026-01-06|1467.95
#2026-01-07|1442.47
#2026-01-08|1485.81
#2026-01-09|1500.91
#2026-01-12|1501.28
#2026-01-13|1520.34
#2026-01-14|1556.25
#2026-01-15|1569.53
#2026-01-16|1548.28
#2026-01-19|1548.28
#2026-01-20|1556.51
#2026-01-21|1554.42
#2026-01-22|1548.47
#2026-01-23|1558.23
#2026-01-26|1567.63
#2026-01-27|1587.91
#2026-01-28|1569.35
#2026-01-29|1568.79
#2026-01-30|1586.53
#2026-02-02|1588.69
#2026-02-03|1613.30
#2026-02-04|1634.26
#2026-02-05|1637.13
#2026-02-06|1647.29
#2026-02-09|1656.45
#2026-02-10|1664.52
#2026-02-11|1681.28
#2026-02-12|1681.91
#2026-02-13|1688.37
#2026-02-16|1688.37
#2026-02-17|1643.35
#2026-02-18|1653.56
#2026-02-19|1646.03
#2026-02-20|1644.46
#2026-02-23|1659.18
#2026-02-24|1677.04
#2026-02-25|1656.98
#2026-02-26|1667.03
#2026-02-27|1697.42
#2026-03-02|1685.43
#2026-03-03|1651.78
#2026-03-04|1637.65
#2026-03-05|1619.30
#2026-03-06|1628.56
#2026-03-09|1625.17
#2026-03-10|1597.61
#2026-03-11|1584.67
#2026-03-12|1572.39
#2026-03-13|1577.23
#2026-03-16|1585.09
#2026-03-17|1596.28
#2026-03-18|1562.47
#2026-03-19|1544.00
#2026-03-20|1526.35
#2026-03-23|1542.26
#2026-03-24|1563.44
#2026-03-25|1573.47
#2026-03-26|1573.51
#2026-03-27|1586.76
#2026-03-30|1591.66
#2026-03-31|1589.99
#2026-04-01|1576.99
#2026-04-02|1594.88
#2026-04-03|1594.88
#2026-04-06|1602.77
#2026-04-07|1588.17
#2026-04-08|1592.81
#2026-04-09|1592.15