Table Data - Nasdaq US Food Producers Large Mid Cap Total Return Index
| Title | Nasdaq US Food Producers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB451020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB451020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.20 |
| 2001-04-02 | 337.76 |
| 2001-04-03 | 333.43 |
| 2001-04-04 | 342.07 |
| 2001-04-05 | 338.39 |
| 2001-04-06 | 335.01 |
| 2001-04-09 | 336.97 |
| 2001-04-10 | 333.75 |
| 2001-04-11 | 330.10 |
| 2001-04-12 | 331.16 |
| 2001-04-13 | . |
| 2001-04-16 | 330.83 |
| 2001-04-17 | 332.57 |
| 2001-04-18 | 327.72 |
| 2001-04-19 | 328.69 |
| 2001-04-20 | 320.78 |
| 2001-04-23 | 320.29 |
| 2001-04-24 | 320.00 |
| 2001-04-25 | 324.89 |
| 2001-04-26 | 326.63 |
| 2001-04-27 | 330.24 |
| 2001-04-30 | 328.05 |
| 2001-05-01 | 329.83 |
| 2001-05-02 | 329.20 |
| 2001-05-03 | 327.78 |
| 2001-05-04 | 333.40 |
| 2001-05-07 | 335.20 |
| 2001-05-08 | 338.74 |
| 2001-05-09 | 334.28 |
| 2001-05-10 | 335.56 |
| 2001-05-11 | 332.59 |
| 2001-05-14 | 330.99 |
| 2001-05-15 | 328.18 |
| 2001-05-16 | 336.00 |
| 2001-05-17 | 330.45 |
| 2001-05-18 | 331.25 |
| 2001-05-21 | 335.13 |
| 2001-05-22 | 333.32 |
| 2001-05-23 | 335.11 |
| 2001-05-24 | 336.82 |
| 2001-05-25 | 334.94 |
| 2001-05-28 | . |
| 2001-05-29 | 338.85 |
| 2001-05-30 | 336.19 |
| 2001-05-31 | 338.48 |
| 2001-06-01 | 339.10 |
| 2001-06-04 | 339.23 |
| 2001-06-05 | 340.42 |
| 2001-06-06 | 338.88 |
| 2001-06-07 | 340.54 |
| 2001-06-08 | 338.33 |
| 2001-06-11 | 337.04 |
| 2001-06-12 | 339.02 |
| 2001-06-13 | 338.51 |
| 2001-06-14 | 337.73 |
| 2001-06-15 | 337.69 |
| 2001-06-18 | 335.06 |
| 2001-06-19 | 335.05 |
| 2001-06-20 | 339.29 |
| 2001-06-21 | 342.10 |
| 2001-06-22 | 338.57 |
| 2001-06-25 | 334.98 |
| 2001-06-26 | 335.22 |
| 2001-06-27 | 333.53 |
| 2001-06-28 | 337.39 |
| 2001-06-29 | 334.57 |
| 2001-07-02 | 341.38 |
| 2001-07-03 | 342.43 |
| 2001-07-04 | . |
| 2001-07-05 | 342.53 |
| 2001-07-06 | 342.18 |
| 2001-07-09 | 341.30 |
| 2001-07-10 | 340.28 |
| 2001-07-11 | 342.14 |
| 2001-07-12 | 342.58 |
| 2001-07-13 | 342.46 |
| 2001-07-16 | 343.34 |
| 2001-07-17 | 348.47 |
| 2001-07-18 | 350.91 |
| 2001-07-19 | 352.04 |
| 2001-07-20 | 351.91 |
| 2001-07-23 | 346.88 |
| 2001-07-24 | 344.47 |
| 2001-07-25 | 349.22 |
| 2001-07-26 | 347.48 |
| 2001-07-27 | 344.49 |
| 2001-07-30 | 345.64 |
| 2001-07-31 | 350.01 |
| 2001-08-01 | 347.80 |
| 2001-08-02 | 349.28 |
| 2001-08-03 | 346.14 |
| 2001-08-06 | 342.16 |
| 2001-08-07 | 342.82 |
| 2001-08-08 | 342.01 |
| 2001-08-09 | 346.13 |
| 2001-08-10 | 347.65 |
| 2001-08-13 | 347.42 |
| 2001-08-14 | 347.33 |
| 2001-08-15 | 349.15 |
| 2001-08-16 | 349.90 |
| 2001-08-17 | 354.11 |
| 2001-08-20 | 359.40 |
| 2001-08-21 | 365.24 |
| 2001-08-22 | 371.43 |
| 2001-08-23 | 368.10 |
| 2001-08-24 | 368.82 |
| 2001-08-27 | 371.74 |
| 2001-08-28 | 369.14 |
| 2001-08-29 | 366.35 |
| 2001-08-30 | 370.41 |
| 2001-08-31 | 369.17 |
| 2001-09-03 | . |
| 2001-09-04 | 374.28 |
| 2001-09-05 | 376.93 |
| 2001-09-06 | 374.94 |
| 2001-09-07 | 371.03 |
| 2001-09-10 | 373.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.40 |
| 2001-09-18 | 370.33 |
| 2001-09-19 | 362.66 |
| 2001-09-20 | 355.59 |
| 2001-09-21 | 341.23 |
| 2001-09-24 | 348.23 |
| 2001-09-25 | 348.78 |
| 2001-09-26 | 351.07 |
| 2001-09-27 | 357.41 |
| 2001-09-28 | 360.90 |
| 2001-10-01 | 357.11 |
| 2001-10-02 | 360.56 |
| 2001-10-03 | 357.92 |
| 2001-10-04 | 355.25 |
| 2001-10-05 | 355.91 |
| 2001-10-08 | 352.79 |
| 2001-10-09 | 352.31 |
| 2001-10-10 | 356.48 |
| 2001-10-11 | 353.24 |
| 2001-10-12 | 347.13 |
| 2001-10-15 | 347.61 |
| 2001-10-16 | 348.36 |
| 2001-10-17 | 348.82 |
| 2001-10-18 | 350.52 |
| 2001-10-19 | 355.40 |
| 2001-10-22 | 360.96 |
| 2001-10-23 | 360.00 |
| 2001-10-24 | 360.61 |
| 2001-10-25 | 362.73 |
| 2001-10-26 | 364.37 |
| 2001-10-29 | 360.89 |
| 2001-10-30 | 362.94 |
| 2001-10-31 | 365.81 |
| 2001-11-01 | 372.54 |
| 2001-11-02 | 378.35 |
| 2001-11-05 | 381.28 |
| 2001-11-06 | 384.78 |
| 2001-11-07 | 383.79 |
| 2001-11-08 | 379.67 |
| 2001-11-09 | 372.95 |
| 2001-11-12 | 372.28 |
| 2001-11-13 | 372.56 |
| 2001-11-14 | 372.98 |
| 2001-11-15 | 371.92 |
| 2001-11-16 | 371.54 |
| 2001-11-19 | 368.81 |
| 2001-11-20 | 368.28 |
| 2001-11-21 | 368.66 |
| 2001-11-22 | . |
| 2001-11-23 | 369.69 |
| 2001-11-26 | 369.45 |
| 2001-11-27 | 362.84 |
| 2001-11-28 | 365.96 |
| 2001-11-29 | 367.61 |
| 2001-11-30 | 366.68 |
| 2001-12-03 | 370.46 |
| 2001-12-04 | 372.63 |
| 2001-12-05 | 373.40 |
| 2001-12-06 | 367.10 |
| 2001-12-07 | 366.11 |
| 2001-12-10 | 365.04 |
| 2001-12-11 | 362.21 |
| 2001-12-12 | 362.08 |
| 2001-12-13 | 366.41 |
| 2001-12-14 | 368.70 |
| 2001-12-17 | 369.72 |
| 2001-12-18 | 373.41 |
| 2001-12-19 | 377.76 |
| 2001-12-20 | 377.47 |
| 2001-12-21 | 379.84 |
| 2001-12-24 | 379.55 |
| 2001-12-25 | . |
| 2001-12-26 | 379.50 |
| 2001-12-27 | 381.80 |
| 2001-12-28 | 378.87 |
| 2001-12-31 | 377.35 |
| 2002-01-01 | . |
| 2002-01-02 | 376.79 |
| 2002-01-03 | 373.16 |
| 2002-01-04 | 366.69 |
| 2002-01-07 | 365.47 |
| 2002-01-08 | 369.18 |
| 2002-01-09 | 367.42 |
| 2002-01-10 | 368.46 |
| 2002-01-11 | 369.23 |
| 2002-01-14 | 372.42 |
| 2002-01-15 | 376.96 |
| 2002-01-16 | 373.07 |
| 2002-01-17 | 374.04 |
| 2002-01-18 | 375.56 |
| 2002-01-21 | . |
| 2002-01-22 | 379.85 |
| 2002-01-23 | 378.14 |
| 2002-01-24 | 371.75 |
| 2002-01-25 | 371.51 |
| 2002-01-28 | 372.95 |
| 2002-01-29 | 371.19 |
| 2002-01-30 | 377.11 |
| 2002-01-31 | 381.07 |
| 2002-02-01 | 378.65 |
| 2002-02-04 | 378.40 |
| 2002-02-05 | 378.11 |
| 2002-02-06 | 369.07 |
| 2002-02-07 | 372.39 |
| 2002-02-08 | 373.07 |
| 2002-02-11 | 374.03 |
| 2002-02-12 | 374.46 |
| 2002-02-13 | 375.52 |
| 2002-02-14 | 378.68 |
| 2002-02-15 | 382.18 |
| 2002-02-18 | . |
| 2002-02-19 | 378.93 |
| 2002-02-20 | 383.54 |
| 2002-02-21 | 380.83 |
| 2002-02-22 | 386.89 |
| 2002-02-25 | 390.05 |
| 2002-02-26 | 387.11 |
| 2002-02-27 | 385.11 |
| 2002-02-28 | 383.02 |
| 2002-03-01 | 384.59 |
| 2002-03-04 | 376.26 |
| 2002-03-05 | 376.61 |
| 2002-03-06 | 378.80 |
| 2002-03-07 | 376.32 |
| 2002-03-08 | 376.06 |
| 2002-03-11 | 375.67 |
| 2002-03-12 | 377.51 |
| 2002-03-13 | 374.72 |
| 2002-03-14 | 378.29 |
| 2002-03-15 | 381.69 |
| 2002-03-18 | 376.43 |
| 2002-03-19 | 380.00 |
| 2002-03-20 | 379.26 |
| 2002-03-21 | 383.04 |
| 2002-03-22 | 382.89 |
| 2002-03-25 | 381.82 |
| 2002-03-26 | 387.70 |
| 2002-03-27 | 386.63 |
| 2002-03-28 | 385.19 |
| 2002-03-29 | . |
| 2002-04-01 | 384.62 |
| 2002-04-02 | 387.05 |
| 2002-04-03 | 383.79 |
| 2002-04-04 | 392.18 |
| 2002-04-05 | 391.18 |
| 2002-04-08 | 393.27 |
| 2002-04-09 | 392.37 |
| 2002-04-10 | 398.03 |
| 2002-04-11 | 397.42 |
| 2002-04-12 | 399.89 |
| 2002-04-15 | 396.66 |
| 2002-04-16 | 397.41 |
| 2002-04-17 | 392.91 |
| 2002-04-18 | 393.47 |
| 2002-04-19 | 397.21 |
| 2002-04-22 | 395.74 |
| 2002-04-23 | 396.92 |
| 2002-04-24 | 393.28 |
| 2002-04-25 | 387.80 |
| 2002-04-26 | 383.15 |
| 2002-04-29 | 382.28 |
| 2002-04-30 | 386.52 |
| 2002-05-01 | 391.43 |
| 2002-05-02 | 394.64 |
| 2002-05-03 | 390.77 |
| 2002-05-06 | 387.95 |
| 2002-05-07 | 384.29 |
| 2002-05-08 | 385.25 |
| 2002-05-09 | 386.25 |
| 2002-05-10 | 385.55 |
| 2002-05-13 | 387.72 |
| 2002-05-14 | 389.20 |
| 2002-05-15 | 387.81 |
| 2002-05-16 | 391.00 |
| 2002-05-17 | 389.93 |
| 2002-05-20 | 387.99 |
| 2002-05-21 | 387.72 |
| 2002-05-22 | 393.18 |
| 2002-05-23 | 392.44 |
| 2002-05-24 | 390.76 |
| 2002-05-27 | . |
| 2002-05-28 | 388.90 |
| 2002-05-29 | 390.63 |
| 2002-05-30 | 390.32 |
| 2002-05-31 | 393.78 |
| 2002-06-03 | 386.02 |
| 2002-06-04 | 385.83 |
| 2002-06-05 | 390.86 |
| 2002-06-06 | 385.16 |
| 2002-06-07 | 387.77 |
| 2002-06-10 | 388.66 |
| 2002-06-11 | 389.79 |
| 2002-06-12 | 389.37 |
| 2002-06-13 | 383.96 |
| 2002-06-14 | 381.36 |
| 2002-06-17 | 388.20 |
| 2002-06-18 | 388.33 |
| 2002-06-19 | 386.12 |
| 2002-06-20 | 389.03 |
| 2002-06-21 | 386.68 |
| 2002-06-24 | 383.40 |
| 2002-06-25 | 378.91 |
| 2002-06-26 | 382.57 |
| 2002-06-27 | 390.81 |
| 2002-06-28 | 388.41 |
| 2002-07-01 | 387.01 |
| 2002-07-02 | 381.89 |
| 2002-07-03 | 375.79 |
| 2002-07-04 | . |
| 2002-07-05 | 381.33 |
| 2002-07-08 | 379.05 |
| 2002-07-09 | 372.61 |
| 2002-07-10 | 366.79 |
| 2002-07-11 | 363.26 |
| 2002-07-12 | 355.11 |
| 2002-07-15 | 354.86 |
| 2002-07-16 | 347.42 |
| 2002-07-17 | 355.74 |
| 2002-07-18 | 342.66 |
| 2002-07-19 | 326.64 |
| 2002-07-22 | 323.69 |
| 2002-07-23 | 327.18 |
| 2002-07-24 | 339.48 |
| 2002-07-25 | 352.28 |
| 2002-07-26 | 353.00 |
| 2002-07-29 | 361.19 |
| 2002-07-30 | 358.36 |
| 2002-07-31 | 363.77 |
| 2002-08-01 | 361.10 |
| 2002-08-02 | 359.04 |
| 2002-08-05 | 353.78 |
| 2002-08-06 | 352.44 |
| 2002-08-07 | 359.38 |
| 2002-08-08 | 364.53 |
| 2002-08-09 | 367.57 |
| 2002-08-12 | 367.45 |
| 2002-08-13 | 366.33 |
| 2002-08-14 | 371.79 |
| 2002-08-15 | 370.05 |
| 2002-08-16 | 367.51 |
| 2002-08-19 | 367.62 |
| 2002-08-20 | 364.02 |
| 2002-08-21 | 363.52 |
| 2002-08-22 | 368.22 |
| 2002-08-23 | 368.37 |
| 2002-08-26 | 369.41 |
| 2002-08-27 | 371.49 |
| 2002-08-28 | 370.14 |
| 2002-08-29 | 365.90 |
| 2002-08-30 | 366.60 |
| 2002-09-02 | . |
| 2002-09-03 | 358.84 |
| 2002-09-04 | 362.16 |
| 2002-09-05 | 362.43 |
| 2002-09-06 | 361.41 |
| 2002-09-09 | 362.76 |
| 2002-09-10 | 361.59 |
| 2002-09-11 | 362.79 |
| 2002-09-12 | 356.53 |
| 2002-09-13 | 362.27 |
| 2002-09-16 | 366.34 |
| 2002-09-17 | 361.83 |
| 2002-09-18 | 360.45 |
| 2002-09-19 | 351.91 |
| 2002-09-20 | 356.84 |
| 2002-09-23 | 354.87 |
| 2002-09-24 | 352.65 |
| 2002-09-25 | 358.00 |
| 2002-09-26 | 365.46 |
| 2002-09-27 | 357.58 |
| 2002-09-30 | 355.60 |
| 2002-10-01 | 363.76 |
| 2002-10-02 | 358.36 |
| 2002-10-03 | 362.12 |
| 2002-10-04 | 359.45 |
| 2002-10-07 | 358.86 |
| 2002-10-08 | 362.26 |
| 2002-10-09 | 360.60 |
| 2002-10-10 | 359.07 |
| 2002-10-11 | 360.86 |
| 2002-10-14 | 365.31 |
| 2002-10-15 | 368.16 |
| 2002-10-16 | 367.57 |
| 2002-10-17 | 365.14 |
| 2002-10-18 | 372.17 |
| 2002-10-21 | 379.19 |
| 2002-10-22 | 372.65 |
| 2002-10-23 | 370.17 |
| 2002-10-24 | 369.49 |
| 2002-10-25 | 369.98 |
| 2002-10-28 | 361.80 |
| 2002-10-29 | 365.46 |
| 2002-10-30 | 365.76 |
| 2002-10-31 | 366.51 |
| 2002-11-01 | 370.73 |
| 2002-11-04 | 366.84 |
| 2002-11-05 | 369.28 |
| 2002-11-06 | 369.47 |
| 2002-11-07 | 370.00 |
| 2002-11-08 | 368.39 |
| 2002-11-11 | 368.85 |
| 2002-11-12 | 362.86 |
| 2002-11-13 | 368.56 |
| 2002-11-14 | 372.95 |
| 2002-11-15 | 377.96 |
| 2002-11-18 | 374.79 |
| 2002-11-19 | 378.31 |
| 2002-11-20 | 380.41 |
| 2002-11-21 | 379.37 |
| 2002-11-22 | 380.29 |
| 2002-11-25 | 378.63 |
| 2002-11-26 | 377.07 |
| 2002-11-27 | 379.24 |
| 2002-11-28 | . |
| 2002-11-29 | 376.97 |
| 2002-12-02 | 373.63 |
| 2002-12-03 | 373.81 |
| 2002-12-04 | 377.62 |
| 2002-12-05 | 373.79 |
| 2002-12-06 | 376.17 |
| 2002-12-09 | 373.71 |
| 2002-12-10 | 377.07 |
| 2002-12-11 | 372.53 |
| 2002-12-12 | 370.31 |
| 2002-12-13 | 374.23 |
| 2002-12-16 | 376.31 |
| 2002-12-17 | 374.67 |
| 2002-12-18 | 376.56 |
| 2002-12-19 | 376.12 |
| 2002-12-20 | 380.99 |
| 2002-12-23 | 382.95 |
| 2002-12-24 | 382.83 |
| 2002-12-25 | . |
| 2002-12-26 | 383.18 |
| 2002-12-27 | 380.06 |
| 2002-12-30 | 383.01 |
| 2002-12-31 | 382.59 |
| 2003-01-01 | . |
| 2003-01-02 | 388.30 |
| 2003-01-03 | 387.72 |
| 2003-01-06 | 389.66 |
| 2003-01-07 | 385.26 |
| 2003-01-08 | 385.14 |
| 2003-01-09 | 389.19 |
| 2003-01-10 | 386.70 |
| 2003-01-13 | 390.62 |
| 2003-01-14 | 388.50 |
| 2003-01-15 | 384.16 |
| 2003-01-16 | 389.66 |
| 2003-01-17 | 388.72 |
| 2003-01-20 | . |
| 2003-01-21 | 386.18 |
| 2003-01-22 | 384.63 |
| 2003-01-23 | 381.14 |
| 2003-01-24 | 373.99 |
| 2003-01-27 | 369.83 |
| 2003-01-28 | 370.77 |
| 2003-01-29 | 359.95 |
| 2003-01-30 | 355.03 |
| 2003-01-31 | 364.36 |
| 2003-02-03 | 363.45 |
| 2003-02-04 | 364.15 |
| 2003-02-05 | 363.76 |
| 2003-02-06 | 361.25 |
| 2003-02-07 | 359.97 |
| 2003-02-10 | 361.75 |
| 2003-02-11 | 356.73 |
| 2003-02-12 | 354.36 |
| 2003-02-13 | 355.69 |
| 2003-02-14 | 359.48 |
| 2003-02-17 | . |
| 2003-02-18 | 360.79 |
| 2003-02-19 | 357.10 |
| 2003-02-20 | 350.57 |
| 2003-02-21 | 353.02 |
| 2003-02-24 | 347.62 |
| 2003-02-25 | 351.16 |
| 2003-02-26 | 346.77 |
| 2003-02-27 | 348.63 |
| 2003-02-28 | 347.60 |
| 2003-03-03 | 346.10 |
| 2003-03-04 | 339.65 |
| 2003-03-05 | 337.54 |
| 2003-03-06 | 333.32 |
| 2003-03-07 | 334.91 |
| 2003-03-10 | 329.21 |
| 2003-03-11 | 331.84 |
| 2003-03-12 | 333.80 |
| 2003-03-13 | 336.13 |
| 2003-03-14 | 338.08 |
| 2003-03-17 | 347.54 |
| 2003-03-18 | 346.20 |
| 2003-03-19 | 351.77 |
| 2003-03-20 | 349.72 |
| 2003-03-21 | 358.63 |
| 2003-03-24 | 350.61 |
| 2003-03-25 | 353.80 |
| 2003-03-26 | 350.40 |
| 2003-03-27 | 351.06 |
| 2003-03-28 | 342.77 |
| 2003-03-31 | 342.37 |
| 2003-04-01 | 343.44 |
| 2003-04-02 | 350.07 |
| 2003-04-03 | 348.76 |
| 2003-04-04 | 348.99 |
| 2003-04-07 | 350.55 |
| 2003-04-08 | 352.06 |
| 2003-04-09 | 350.33 |
| 2003-04-10 | 349.69 |
| 2003-04-11 | 350.04 |
| 2003-04-14 | 354.70 |
| 2003-04-15 | 353.99 |
| 2003-04-16 | 348.87 |
| 2003-04-17 | 354.08 |
| 2003-04-18 | . |
| 2003-04-21 | 351.51 |
| 2003-04-22 | 356.96 |
| 2003-04-23 | 356.44 |
| 2003-04-24 | 350.83 |
| 2003-04-25 | 346.52 |
| 2003-04-28 | 350.10 |
| 2003-04-29 | 353.30 |
| 2003-04-30 | 350.89 |
| 2003-05-01 | 350.53 |
| 2003-05-02 | 352.03 |
| 2003-05-05 | 351.65 |
| 2003-05-06 | 353.80 |
| 2003-05-07 | 354.40 |
| 2003-05-08 | 352.83 |
| 2003-05-09 | 357.98 |
| 2003-05-12 | 360.01 |
| 2003-05-13 | 359.16 |
| 2003-05-14 | 358.80 |
| 2003-05-15 | 358.72 |
| 2003-05-16 | 356.77 |
| 2003-05-19 | 357.40 |
| 2003-05-20 | 358.11 |
| 2003-05-21 | 360.27 |
| 2003-05-22 | 364.68 |
| 2003-05-23 | 366.92 |
| 2003-05-26 | . |
| 2003-05-27 | 369.79 |
| 2003-05-28 | 370.59 |
| 2003-05-29 | 370.51 |
| 2003-05-30 | 377.06 |
| 2003-06-02 | 378.26 |
| 2003-06-03 | 380.05 |
| 2003-06-04 | 383.40 |
| 2003-06-05 | 384.44 |
| 2003-06-06 | 384.96 |
| 2003-06-09 | 382.48 |
| 2003-06-10 | 381.35 |
| 2003-06-11 | 386.20 |
| 2003-06-12 | 388.14 |
| 2003-06-13 | 388.22 |
| 2003-06-16 | 393.64 |
| 2003-06-17 | 392.29 |
| 2003-06-18 | 391.89 |
| 2003-06-19 | 386.02 |
| 2003-06-20 | 385.92 |
| 2003-06-23 | 382.62 |
| 2003-06-24 | 385.09 |
| 2003-06-25 | 381.45 |
| 2003-06-26 | 381.42 |
| 2003-06-27 | 379.45 |
| 2003-06-30 | 380.39 |
| 2003-07-01 | 383.25 |
| 2003-07-02 | 385.25 |
| 2003-07-03 | 382.32 |
| 2003-07-04 | . |
| 2003-07-07 | 386.04 |
| 2003-07-08 | 385.52 |
| 2003-07-09 | 382.14 |
| 2003-07-10 | 381.08 |
| 2003-07-11 | 383.62 |
| 2003-07-14 | 380.76 |
| 2003-07-15 | 381.98 |
| 2003-07-16 | 381.97 |
| 2003-07-17 | 377.38 |
| 2003-07-18 | 379.47 |
| 2003-07-21 | 373.05 |
| 2003-07-22 | 377.08 |
| 2003-07-23 | 377.42 |
| 2003-07-24 | 376.01 |
| 2003-07-25 | 379.63 |
| 2003-07-28 | 379.21 |
| 2003-07-29 | 376.17 |
| 2003-07-30 | 378.02 |
| 2003-07-31 | 372.87 |
| 2003-08-01 | 370.39 |
| 2003-08-04 | 371.05 |
| 2003-08-05 | 367.85 |
| 2003-08-06 | 368.70 |
| 2003-08-07 | 369.02 |
| 2003-08-08 | 371.94 |
| 2003-08-11 | 372.12 |
| 2003-08-12 | 373.07 |
| 2003-08-13 | 371.57 |
| 2003-08-14 | 374.68 |
| 2003-08-15 | 375.09 |
| 2003-08-18 | 374.07 |
| 2003-08-19 | 373.34 |
| 2003-08-20 | 371.95 |
| 2003-08-21 | 371.09 |
| 2003-08-22 | 368.06 |
| 2003-08-25 | 370.05 |
| 2003-08-26 | 369.17 |
| 2003-08-27 | 368.64 |
| 2003-08-28 | 370.84 |
| 2003-08-29 | 373.07 |
| 2003-09-01 | . |
| 2003-09-02 | 377.26 |
| 2003-09-03 | 376.62 |
| 2003-09-04 | 375.91 |
| 2003-09-05 | 374.57 |
| 2003-09-08 | 376.84 |
| 2003-09-09 | 376.05 |
| 2003-09-10 | 377.82 |
| 2003-09-11 | 382.06 |
| 2003-09-12 | 383.28 |
| 2003-09-15 | 381.62 |
| 2003-09-16 | 381.86 |
| 2003-09-17 | 381.25 |
| 2003-09-18 | 382.73 |
| 2003-09-19 | 380.71 |
| 2003-09-22 | 378.66 |
| 2003-09-23 | 380.79 |
| 2003-09-24 | 379.73 |
| 2003-09-25 | 379.26 |
| 2003-09-26 | 376.87 |
| 2003-09-29 | 378.05 |
| 2003-09-30 | 377.58 |
| 2003-10-01 | 383.25 |
| 2003-10-02 | 385.22 |
| 2003-10-03 | 384.77 |
| 2003-10-06 | 385.73 |
| 2003-10-07 | 386.68 |
| 2003-10-08 | 384.87 |
| 2003-10-09 | 383.38 |
| 2003-10-10 | 382.15 |
| 2003-10-13 | 385.21 |
| 2003-10-14 | 386.58 |
| 2003-10-15 | 386.40 |
| 2003-10-16 | 386.74 |
| 2003-10-17 | 384.57 |
| 2003-10-20 | 384.97 |
| 2003-10-21 | 386.04 |
| 2003-10-22 | 383.00 |
| 2003-10-23 | 384.68 |
| 2003-10-24 | 383.58 |
| 2003-10-27 | 382.87 |
| 2003-10-28 | 387.03 |
| 2003-10-29 | 386.43 |
| 2003-10-30 | 386.64 |
| 2003-10-31 | 388.91 |
| 2003-11-03 | 392.80 |
| 2003-11-04 | 390.24 |
| 2003-11-05 | 388.93 |
| 2003-11-06 | 391.16 |
| 2003-11-07 | 391.91 |
| 2003-11-10 | 391.05 |
| 2003-11-11 | 391.81 |
| 2003-11-12 | 396.57 |
| 2003-11-13 | 397.32 |
| 2003-11-14 | 397.19 |
| 2003-11-17 | 398.99 |
| 2003-11-18 | 396.40 |
| 2003-11-19 | 397.23 |
| 2003-11-20 | 393.99 |
| 2003-11-21 | 394.55 |
| 2003-11-24 | 398.43 |
| 2003-11-25 | 400.30 |
| 2003-11-26 | 401.17 |
| 2003-11-27 | . |
| 2003-11-28 | 400.94 |
| 2003-12-01 | 402.22 |
| 2003-12-02 | 403.63 |
| 2003-12-03 | 405.49 |
| 2003-12-04 | 405.22 |
| 2003-12-05 | 405.98 |
| 2003-12-08 | 407.56 |
| 2003-12-09 | 406.21 |
| 2003-12-10 | 402.86 |
| 2003-12-11 | 406.03 |
| 2003-12-12 | 406.62 |
| 2003-12-15 | 409.26 |
| 2003-12-16 | 410.15 |
| 2003-12-17 | 407.18 |
| 2003-12-18 | 408.91 |
| 2003-12-19 | 406.61 |
| 2003-12-22 | 409.29 |
| 2003-12-23 | 410.43 |
| 2003-12-24 | 409.81 |
| 2003-12-25 | . |
| 2003-12-26 | 409.51 |
| 2003-12-29 | 413.09 |
| 2003-12-30 | 414.87 |
| 2003-12-31 | 414.70 |
| 2004-01-01 | . |
| 2004-01-02 | 412.15 |
| 2004-01-05 | 416.18 |
| 2004-01-06 | 416.65 |
| 2004-01-07 | 414.29 |
| 2004-01-08 | 414.51 |
| 2004-01-09 | 411.97 |
| 2004-01-12 | 411.91 |
| 2004-01-13 | 408.39 |
| 2004-01-14 | 411.61 |
| 2004-01-15 | 409.47 |
| 2004-01-16 | 410.31 |
| 2004-01-19 | . |
| 2004-01-20 | 412.42 |
| 2004-01-21 | 414.70 |
| 2004-01-22 | 412.29 |
| 2004-01-23 | 413.00 |
| 2004-01-26 | 417.65 |
| 2004-01-27 | 417.24 |
| 2004-01-28 | 416.02 |
| 2004-01-29 | 417.80 |
| 2004-01-30 | 416.19 |
| 2004-02-02 | 417.70 |
| 2004-02-03 | 420.38 |
| 2004-02-04 | 421.15 |
| 2004-02-05 | 423.72 |
| 2004-02-06 | 425.07 |
| 2004-02-09 | 423.69 |
| 2004-02-10 | 425.40 |
| 2004-02-11 | 428.34 |
| 2004-02-12 | 427.40 |
| 2004-02-13 | 426.86 |
| 2004-02-16 | . |
| 2004-02-17 | 430.69 |
| 2004-02-18 | 429.07 |
| 2004-02-19 | 428.96 |
| 2004-02-20 | 430.29 |
| 2004-02-23 | 430.32 |
| 2004-02-24 | 430.80 |
| 2004-02-25 | 431.59 |
| 2004-02-26 | 434.31 |
| 2004-02-27 | 437.35 |
| 2004-03-01 | 443.55 |
| 2004-03-02 | 442.06 |
| 2004-03-03 | 442.33 |
| 2004-03-04 | 441.48 |
| 2004-03-05 | 444.42 |
| 2004-03-08 | 442.28 |
| 2004-03-09 | 444.72 |
| 2004-03-10 | 445.65 |
| 2004-03-11 | 438.83 |
| 2004-03-12 | 441.38 |
| 2004-03-15 | 435.46 |
| 2004-03-16 | 434.18 |
| 2004-03-17 | 438.91 |
| 2004-03-18 | 437.82 |
| 2004-03-19 | 435.10 |
| 2004-03-22 | 431.41 |
| 2004-03-23 | 431.80 |
| 2004-03-24 | 429.49 |
| 2004-03-25 | 434.39 |
| 2004-03-26 | 431.81 |
| 2004-03-29 | 437.29 |
| 2004-03-30 | 437.08 |
| 2004-03-31 | 438.91 |
| 2004-04-01 | 440.19 |
| 2004-04-02 | 440.60 |
| 2004-04-05 | 442.66 |
| 2004-04-06 | 443.88 |
| 2004-04-07 | 444.11 |
| 2004-04-08 | 442.38 |
| 2004-04-09 | . |
| 2004-04-12 | 441.67 |
| 2004-04-13 | 437.94 |
| 2004-04-14 | 440.55 |
| 2004-04-15 | 441.91 |
| 2004-04-16 | 445.41 |
| 2004-04-19 | 446.83 |
| 2004-04-20 | 444.98 |
| 2004-04-21 | 449.03 |
| 2004-04-22 | 457.78 |
| 2004-04-23 | 459.85 |
| 2004-04-26 | 459.92 |
| 2004-04-27 | 458.75 |
| 2004-04-28 | 455.78 |
| 2004-04-29 | 457.20 |
| 2004-04-30 | 457.26 |
| 2004-05-03 | 461.70 |
| 2004-05-04 | 460.71 |
| 2004-05-05 | 459.43 |
| 2004-05-06 | 458.96 |
| 2004-05-07 | 454.40 |
| 2004-05-10 | 448.81 |
| 2004-05-11 | 450.73 |
| 2004-05-12 | 448.54 |
| 2004-05-13 | 445.40 |
| 2004-05-14 | 448.38 |
| 2004-05-17 | 445.39 |
| 2004-05-18 | 446.03 |
| 2004-05-19 | 443.21 |
| 2004-05-20 | 442.77 |
| 2004-05-21 | 441.86 |
| 2004-05-24 | 441.27 |
| 2004-05-25 | 444.74 |
| 2004-05-26 | 446.91 |
| 2004-05-27 | 448.70 |
| 2004-05-28 | 448.13 |
| 2004-05-31 | . |
| 2004-06-01 | 447.07 |
| 2004-06-02 | 449.68 |
| 2004-06-03 | 449.22 |
| 2004-06-04 | 451.24 |
| 2004-06-07 | 454.22 |
| 2004-06-08 | 455.00 |
| 2004-06-09 | 453.72 |
| 2004-06-10 | 452.69 |
| 2004-06-11 | . |
| 2004-06-14 | 449.24 |
| 2004-06-15 | 450.38 |
| 2004-06-16 | 449.27 |
| 2004-06-17 | 445.53 |
| 2004-06-18 | 445.04 |
| 2004-06-21 | 446.64 |
| 2004-06-22 | 449.62 |
| 2004-06-23 | 449.69 |
| 2004-06-24 | 447.58 |
| 2004-06-25 | 446.02 |
| 2004-06-28 | 448.66 |
| 2004-06-29 | 449.73 |
| 2004-06-30 | 454.26 |
| 2004-07-01 | 452.13 |
| 2004-07-02 | 450.28 |
| 2004-07-05 | . |
| 2004-07-06 | 451.18 |
| 2004-07-07 | 450.44 |
| 2004-07-08 | 451.00 |
| 2004-07-09 | 452.38 |
| 2004-07-12 | 453.08 |
| 2004-07-13 | 450.08 |
| 2004-07-14 | 449.00 |
| 2004-07-15 | 447.24 |
| 2004-07-16 | 445.85 |
| 2004-07-19 | 446.56 |
| 2004-07-20 | 450.55 |
| 2004-07-21 | 446.64 |
| 2004-07-22 | 443.18 |
| 2004-07-23 | 437.66 |
| 2004-07-26 | 435.92 |
| 2004-07-27 | 437.08 |
| 2004-07-28 | 437.05 |
| 2004-07-29 | 438.23 |
| 2004-07-30 | 438.25 |
| 2004-08-02 | 440.76 |
| 2004-08-03 | 437.14 |
| 2004-08-04 | 435.98 |
| 2004-08-05 | 432.90 |
| 2004-08-06 | 429.75 |
| 2004-08-09 | 429.64 |
| 2004-08-10 | 432.44 |
| 2004-08-11 | 434.43 |
| 2004-08-12 | 431.97 |
| 2004-08-13 | 432.30 |
| 2004-08-16 | 435.80 |
| 2004-08-17 | 437.54 |
| 2004-08-18 | 440.60 |
| 2004-08-19 | 439.89 |
| 2004-08-20 | 442.66 |
| 2004-08-23 | 442.59 |
| 2004-08-24 | 444.35 |
| 2004-08-25 | 445.15 |
| 2004-08-26 | 445.85 |
| 2004-08-27 | 446.95 |
| 2004-08-30 | 442.51 |
| 2004-08-31 | 444.44 |
| 2004-09-01 | 445.55 |
| 2004-09-02 | 450.07 |
| 2004-09-03 | 451.61 |
| 2004-09-06 | . |
| 2004-09-07 | 452.89 |
| 2004-09-08 | 445.63 |
| 2004-09-09 | 447.32 |
| 2004-09-10 | 446.14 |
| 2004-09-13 | 446.17 |
| 2004-09-14 | 447.69 |
| 2004-09-15 | 447.09 |
| 2004-09-16 | 446.85 |
| 2004-09-17 | 450.44 |
| 2004-09-20 | 445.42 |
| 2004-09-21 | 441.64 |
| 2004-09-22 | 437.22 |
| 2004-09-23 | 435.52 |
| 2004-09-24 | 436.46 |
| 2004-09-27 | 433.82 |
| 2004-09-28 | 436.98 |
| 2004-09-29 | 438.59 |
| 2004-09-30 | 440.72 |
| 2004-10-01 | 443.24 |
| 2004-10-04 | 444.26 |
| 2004-10-05 | 442.50 |
| 2004-10-06 | 443.68 |
| 2004-10-07 | 439.69 |
| 2004-10-08 | 437.94 |
| 2004-10-11 | 438.07 |
| 2004-10-12 | 436.82 |
| 2004-10-13 | 436.28 |
| 2004-10-14 | 436.59 |
| 2004-10-15 | 438.36 |
| 2004-10-18 | 440.24 |
| 2004-10-19 | 439.28 |
| 2004-10-20 | 440.06 |
| 2004-10-21 | 441.18 |
| 2004-10-22 | 437.81 |
| 2004-10-25 | 437.63 |
| 2004-10-26 | 442.61 |
| 2004-10-27 | 446.51 |
| 2004-10-28 | 450.44 |
| 2004-10-29 | 455.29 |
| 2004-11-01 | 454.90 |
| 2004-11-02 | 455.11 |
| 2004-11-03 | 459.93 |
| 2004-11-04 | 467.22 |
| 2004-11-05 | 469.54 |
| 2004-11-08 | 468.54 |
| 2004-11-09 | 468.24 |
| 2004-11-10 | 472.01 |
| 2004-11-11 | 474.55 |
| 2004-11-12 | 478.25 |
| 2004-11-15 | 477.41 |
| 2004-11-16 | 475.61 |
| 2004-11-17 | 476.82 |
| 2004-11-18 | 476.71 |
| 2004-11-19 | 470.98 |
| 2004-11-22 | 475.25 |
| 2004-11-23 | 475.40 |
| 2004-11-24 | 476.79 |
| 2004-11-25 | . |
| 2004-11-26 | 477.58 |
| 2004-11-29 | 476.21 |
| 2004-11-30 | 474.76 |
| 2004-12-01 | 482.07 |
| 2004-12-02 | 483.65 |
| 2004-12-03 | 483.46 |
| 2004-12-06 | 480.56 |
| 2004-12-07 | 475.56 |
| 2004-12-08 | 477.41 |
| 2004-12-09 | 480.00 |
| 2004-12-10 | 482.64 |
| 2004-12-13 | 485.68 |
| 2004-12-14 | 491.10 |
| 2004-12-15 | 491.66 |
| 2004-12-16 | 492.55 |
| 2004-12-17 | 490.54 |
| 2004-12-20 | 489.77 |
| 2004-12-21 | 491.63 |
| 2004-12-22 | 491.55 |
| 2004-12-23 | 493.68 |
| 2004-12-24 | . |
| 2004-12-27 | 492.76 |
| 2004-12-28 | 498.16 |
| 2004-12-29 | 496.12 |
| 2004-12-30 | 497.87 |
| 2004-12-31 | 498.63 |
| 2005-01-03 | 492.72 |
| 2005-01-04 | 491.53 |
| 2005-01-05 | 487.92 |
| 2005-01-06 | 489.97 |
| 2005-01-07 | 491.52 |
| 2005-01-10 | 492.70 |
| 2005-01-11 | 490.37 |
| 2005-01-12 | 490.56 |
| 2005-01-13 | 489.61 |
| 2005-01-14 | 491.55 |
| 2005-01-17 | . |
| 2005-01-18 | 501.68 |
| 2005-01-19 | 501.13 |
| 2005-01-20 | 502.29 |
| 2005-01-21 | 500.79 |
| 2005-01-24 | 499.74 |
| 2005-01-25 | 493.69 |
| 2005-01-26 | 492.33 |
| 2005-01-27 | 498.67 |
#2005-01-28| 499.46
#2005-01-31| 503.66
#2005-02-01| 503.88
#2005-02-02| 505.06
#2005-02-03| 502.93
#2005-02-04| 503.71
#2005-02-07| 501.62
#2005-02-08| 499.99
#2005-02-09| 496.24
#2005-02-10| 499.41
#2005-02-11| 500.40
#2005-02-14| 502.19
#2005-02-15| 502.24
#2005-02-16| 503.04
#2005-02-17| 500.66
#2005-02-18| 497.31
#2005-02-21| .
#2005-02-22| 490.65
#2005-02-23| 487.14
#2005-02-24| 491.33
#2005-02-25| 496.38
#2005-02-28| 495.55
#2005-03-01| 500.21
#2005-03-02| 499.79
#2005-03-03| 501.13
#2005-03-04| 503.76
#2005-03-07| 500.81
#2005-03-08| 497.24
#2005-03-09| 493.06
#2005-03-10| 496.32
#2005-03-11| 493.74
#2005-03-14| 495.38
#2005-03-15| 492.27
#2005-03-16| 488.26
#2005-03-17| 487.72
#2005-03-18| 485.50
#2005-03-21| 483.63
#2005-03-22| 478.85
#2005-03-23| 481.59
#2005-03-24| 478.95
#2005-03-25| .
#2005-03-28| 481.67
#2005-03-29| 480.56
#2005-03-30| 484.81
#2005-03-31| 487.46
#2005-04-01| 483.91
#2005-04-04| 484.73
#2005-04-05| 484.79
#2005-04-06| 479.73
#2005-04-07| 481.81
#2005-04-08| 480.86
#2005-04-11| 480.17
#2005-04-12| 482.98
#2005-04-13| 478.92
#2005-04-14| 479.21
#2005-04-15| 472.91
#2005-04-18| 470.61
#2005-04-19| 472.60
#2005-04-20| 466.60
#2005-04-21| 472.15
#2005-04-22| 471.38
#2005-04-25| 478.26
#2005-04-26| 475.46
#2005-04-27| 480.35
#2005-04-28| 477.85
#2005-04-29| 477.17
#2005-05-02| 477.50
#2005-05-03| 481.75
#2005-05-04| 485.14
#2005-05-05| 482.46
#2005-05-06| 483.22
#2005-05-09| 484.23
#2005-05-10| 482.01
#2005-05-11| 484.62
#2005-05-12| 483.48
#2005-05-13| 479.90
#2005-05-16| 484.77
#2005-05-17| 484.95
#2005-05-18| 488.36
#2005-05-19| 487.97
#2005-05-20| 488.80
#2005-05-23| 489.75
#2005-05-24| 489.94
#2005-05-25| 486.92
#2005-05-26| 488.50
#2005-05-27| 487.75
#2005-05-30| .
#2005-05-31| 483.42
#2005-06-01| 486.81
#2005-06-02| 486.89
#2005-06-03| 485.44
#2005-06-06| 485.72
#2005-06-07| 484.83
#2005-06-08| 482.20
#2005-06-09| 481.95
#2005-06-10| 480.33
#2005-06-13| 481.08
#2005-06-14| 482.82
#2005-06-15| 483.66
#2005-06-16| 483.63
#2005-06-17| 485.48
#2005-06-20| 485.32
#2005-06-21| 485.16
#2005-06-22| 485.30
#2005-06-23| 480.28
#2005-06-24| 477.73
#2005-06-27| 476.95
#2005-06-28| 481.29
#2005-06-29| 475.05
#2005-06-30| 475.98
#2005-07-01| 476.83
#2005-07-04| .
#2005-07-05| 476.63
#2005-07-06| 472.05
#2005-07-07| 470.46
#2005-07-08| 474.77
#2005-07-11| 475.39
#2005-07-12| 477.16
#2005-07-13| 477.49
#2005-07-14| 479.99
#2005-07-15| 482.38
#2005-07-18| 480.52
#2005-07-19| 482.16
#2005-07-20| 480.45
#2005-07-21| 478.47
#2005-07-22| 480.96
#2005-07-25| 479.69
#2005-07-26| 480.95
#2005-07-27| 482.00
#2005-07-28| 485.19
#2005-07-29| 484.24
#2005-08-01| 479.79
#2005-08-02| 481.04
#2005-08-03| 482.29
#2005-08-04| 479.94
#2005-08-05| 475.77
#2005-08-08| 475.87
#2005-08-09| 477.18
#2005-08-10| 477.63
#2005-08-11| 479.18
#2005-08-12| 477.42
#2005-08-15| 479.07
#2005-08-16| 475.11
#2005-08-17| 475.89
#2005-08-18| 476.86
#2005-08-19| 478.03
#2005-08-22| 480.53
#2005-08-23| 478.87
#2005-08-24| 475.98
#2005-08-25| 475.87
#2005-08-26| 474.38
#2005-08-29| 476.63
#2005-08-30| 474.25
#2005-08-31| 476.91
#2005-09-01| 478.04
#2005-09-02| 479.17
#2005-09-05| .
#2005-09-06| 480.95
#2005-09-07| 478.35
#2005-09-08| 476.39
#2005-09-09| 478.46
#2005-09-12| 479.22
#2005-09-13| 474.76
#2005-09-14| 470.65
#2005-09-15| 472.80
#2005-09-16| 473.80
#2005-09-19| 470.18
#2005-09-20| 466.55
#2005-09-21| 461.86
#2005-09-22| 462.75
#2005-09-23| 465.68
#2005-09-26| 466.03
#2005-09-27| 471.67
#2005-09-28| 475.52
#2005-09-29| 478.67
#2005-09-30| 483.19
#2005-10-03| 484.39
#2005-10-04| 484.17
#2005-10-05| 479.78
#2005-10-06| 478.38
#2005-10-07| 479.34
#2005-10-10| 476.58
#2005-10-11| 475.81
#2005-10-12| 475.54
#2005-10-13| 474.34
#2005-10-14| 478.82
#2005-10-17| 480.28
#2005-10-18| 479.54
#2005-10-19| 478.94
#2005-10-20| 473.62
#2005-10-21| 473.00
#2005-10-24| 475.21
#2005-10-25| 472.61
#2005-10-26| 470.68
#2005-10-27| 463.95
#2005-10-28| 472.03
#2005-10-31| 470.04
#2005-11-01| 469.97
#2005-11-02| 469.50
#2005-11-03| 468.68
#2005-11-04| 467.50
#2005-11-07| 467.45
#2005-11-08| 466.39
#2005-11-09| 468.55
#2005-11-10| 473.19
#2005-11-11| 473.13
#2005-11-14| 469.83
#2005-11-15| 467.31
#2005-11-16| 465.59
#2005-11-17| 467.43
#2005-11-18| 469.22
#2005-11-21| 470.47
#2005-11-22| 471.84
#2005-11-23| 473.45
#2005-11-24| .
#2005-11-25| 473.54
#2005-11-28| 471.73
#2005-11-29| 472.21
#2005-11-30| 465.54
#2005-12-01| 472.08
#2005-12-02| 471.19
#2005-12-05| 468.38
#2005-12-06| 467.04
#2005-12-07| 464.88
#2005-12-08| 465.46
#2005-12-09| 466.38
#2005-12-12| 468.72
#2005-12-13| 471.68
#2005-12-14| 472.04
#2005-12-15| 471.66
#2005-12-16| 474.01
#2005-12-19| 471.02
#2005-12-20| 469.31
#2005-12-21| 472.10
#2005-12-22| 473.91
#2005-12-23| 473.10
#2005-12-26| .
#2005-12-27| 470.94
#2005-12-28| 472.59
#2005-12-29| 472.49
#2005-12-30| 468.60
#2006-01-02| .
#2006-01-03| 470.25
#2006-01-04| 474.45
#2006-01-05| 472.75
#2006-01-06| 474.12
#2006-01-09| 474.93
#2006-01-10| 474.00
#2006-01-11| 473.69
#2006-01-12| 476.15
#2006-01-13| 475.38
#2006-01-16| .
#2006-01-17| 474.72
#2006-01-18| 478.65
#2006-01-19| 479.10
#2006-01-20| 473.36
#2006-01-23| 472.77
#2006-01-24| 473.73
#2006-01-25| 472.25
#2006-01-26| 472.31
#2006-01-27| 474.20
#2006-01-30| 472.60
#2006-01-31| 476.30
#2006-02-01| 476.03
#2006-02-02| 475.03
#2006-02-03| 472.56
#2006-02-06| 470.62
#2006-02-07| 469.52
#2006-02-08| 469.67
#2006-02-09| 472.20
#2006-02-10| 471.87
#2006-02-13| 470.75
#2006-02-14| 474.05
#2006-02-15| 476.67
#2006-02-16| 479.99
#2006-02-17| 479.63
#2006-02-20| .
#2006-02-21| 480.28
#2006-02-22| 482.99
#2006-02-23| 483.70
#2006-02-24| 485.36
#2006-02-27| 487.48
#2006-02-28| 483.51
#2006-03-01| 481.87
#2006-03-02| 482.16
#2006-03-03| 483.01
#2006-03-06| 481.69
#2006-03-07| 481.05
#2006-03-08| 482.26
#2006-03-09| 485.50
#2006-03-10| 488.13
#2006-03-13| 488.64
#2006-03-14| 493.71
#2006-03-15| 491.48
#2006-03-16| 491.78
#2006-03-17| 496.26
#2006-03-20| 495.35
#2006-03-21| 495.33
#2006-03-22| 499.16
#2006-03-23| 496.63
#2006-03-24| 498.48
#2006-03-27| 496.77
#2006-03-28| 493.04
#2006-03-29| 497.29
#2006-03-30| 496.08
#2006-03-31| 495.38
#2006-04-03| 500.21
#2006-04-04| 500.25
#2006-04-05| 502.46
#2006-04-06| 499.72
#2006-04-07| 495.16
#2006-04-10| 494.92
#2006-04-11| 491.92
#2006-04-12| 493.00
#2006-04-13| 489.60
#2006-04-14| .
#2006-04-17| 487.66
#2006-04-18| 490.76
#2006-04-19| 496.43
#2006-04-20| 497.17
#2006-04-21| 503.17
#2006-04-24| 504.52
#2006-04-25| 502.12
#2006-04-26| 504.92
#2006-04-27| 503.85
#2006-04-28| 504.88
#2006-05-01| 508.94
#2006-05-02| 520.23
#2006-05-03| 519.15
#2006-05-04| 512.90
#2006-05-05| 519.35
#2006-05-08| 525.79
#2006-05-09| 529.17
#2006-05-10| 528.66
#2006-05-11| 524.89
#2006-05-12| 519.83
#2006-05-15| 521.28
#2006-05-16| 523.19
#2006-05-17| 515.69
#2006-05-18| 510.38
#2006-05-19| 512.67
#2006-05-22| 514.43
#2006-05-23| 514.87
#2006-05-24| 518.60
#2006-05-25| 524.88
#2006-05-26| 527.72
#2006-05-29| .
#2006-05-30| 519.44
#2006-05-31| 523.33
#2006-06-01| 528.41
#2006-06-02| 526.88
#2006-06-05| 522.12
#2006-06-06| 522.04
#2006-06-07| 520.28
#2006-06-08| 511.49
#2006-06-09| 515.26
#2006-06-12| 510.96
#2006-06-13| 502.55
#2006-06-14| 505.16
#2006-06-15| 509.46
#2006-06-16| 508.44
#2006-06-19| 504.53
#2006-06-20| 509.48
#2006-06-21| 509.26
#2006-06-22| 509.73
#2006-06-23| 508.95
#2006-06-26| 510.17
#2006-06-27| 506.58
#2006-06-28| 509.12
#2006-06-29| 515.07
#2006-06-30| 516.69
#2006-07-03| 522.19
#2006-07-04| .
#2006-07-05| 520.11
#2006-07-06| 520.52
#2006-07-07| 519.97
#2006-07-10| 524.87
#2006-07-11| 529.05
#2006-07-12| 525.89
#2006-07-13| 519.17
#2006-07-14| 516.90
#2006-07-17| 517.11
#2006-07-18| 517.97
#2006-07-19| 521.37
#2006-07-20| 516.46
#2006-07-21| 511.66
#2006-07-24| 514.69
#2006-07-25| 524.68
#2006-07-26| 522.06
#2006-07-27| 521.00
#2006-07-28| 529.32
#2006-07-31| 527.65
#2006-08-01| 526.33
#2006-08-02| 524.37
#2006-08-03| 522.13
#2006-08-04| 520.86
#2006-08-07| 519.88
#2006-08-08| 522.26
#2006-08-09| 521.86
#2006-08-10| 523.11
#2006-08-11| 523.05
#2006-08-14| 525.16
#2006-08-15| 527.44
#2006-08-16| 527.63
#2006-08-17| 524.29
#2006-08-18| 528.12
#2006-08-21| 529.54
#2006-08-22| 529.49
#2006-08-23| 527.82
#2006-08-24| 529.12
#2006-08-25| 531.00
#2006-08-28| 532.51
#2006-08-29| 534.52
#2006-08-30| 535.41
#2006-08-31| 536.28
#2006-09-01| 539.66
#2006-09-04| .
#2006-09-05| 536.56
#2006-09-06| 534.91
#2006-09-07| 530.68
#2006-09-08| 530.68
#2006-09-11| 527.35
#2006-09-12| 526.50
#2006-09-13| 526.79
#2006-09-14| 528.60
#2006-09-15| 529.61
#2006-09-18| 527.88
#2006-09-19| 529.31
#2006-09-20| 531.63
#2006-09-21| 534.66
#2006-09-22| 533.32
#2006-09-25| 535.59
#2006-09-26| 541.27
#2006-09-27| 541.35
#2006-09-28| 540.70
#2006-09-29| 541.09
#2006-10-02| 538.93
#2006-10-03| 534.86
#2006-10-04| 539.31
#2006-10-05| 542.37
#2006-10-06| 540.17
#2006-10-09| 544.10
#2006-10-10| 540.48
#2006-10-11| 538.79
#2006-10-12| 539.39
#2006-10-13| 537.97
#2006-10-16| 541.74
#2006-10-17| 541.90
#2006-10-18| 543.62
#2006-10-19| 543.15
#2006-10-20| 542.92
#2006-10-23| 547.62
#2006-10-24| 548.02
#2006-10-25| 550.28
#2006-10-26| 554.20
#2006-10-27| 552.56
#2006-10-30| 551.34
#2006-10-31| 553.32
#2006-11-01| 547.62
#2006-11-02| 545.10
#2006-11-03| 539.65
#2006-11-06| 541.17
#2006-11-07| 540.16
#2006-11-08| 546.79
#2006-11-09| 546.51
#2006-11-10| 545.53
#2006-11-13| 546.52
#2006-11-14| 550.96
#2006-11-15| 551.46
#2006-11-16| 552.44
#2006-11-17| 550.83
#2006-11-20| 547.94
#2006-11-21| 549.84
#2006-11-22| 553.18
#2006-11-23| .
#2006-11-24| 551.50
#2006-11-27| 544.79
#2006-11-28| 546.13
#2006-11-29| 553.84
#2006-11-30| 556.69
#2006-12-01| 555.26
#2006-12-04| 560.30
#2006-12-05| 562.31
#2006-12-06| 560.63
#2006-12-07| 556.45
#2006-12-08| 559.90
#2006-12-11| 559.16
#2006-12-12| 562.48
#2006-12-13| 560.31
#2006-12-14| 561.41
#2006-12-15| 561.39
#2006-12-18| 558.73
#2006-12-19| 560.55
#2006-12-20| 559.69
#2006-12-21| 559.43
#2006-12-22| 558.04
#2006-12-25| .
#2006-12-26| 560.01
#2006-12-27| 560.52
#2006-12-28| 560.68
#2006-12-29| 557.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 557.70
#2007-01-04| 556.92
#2007-01-05| 551.90
#2007-01-08| 554.60
#2007-01-09| 554.54
#2007-01-10| 554.79
#2007-01-11| 558.47
#2007-01-12| 554.88
#2007-01-15| .
#2007-01-16| 556.27
#2007-01-17| 554.39
#2007-01-18| 554.09
#2007-01-19| 557.40
#2007-01-22| 560.42
#2007-01-23| 561.52
#2007-01-24| 559.75
#2007-01-25| 558.00
#2007-01-26| 556.42
#2007-01-29| 559.53
#2007-01-30| 559.27
#2007-01-31| 560.42
#2007-02-01| 569.31
#2007-02-02| 568.54
#2007-02-05| 566.40
#2007-02-06| 566.22
#2007-02-07| 564.24
#2007-02-08| 562.54
#2007-02-09| 562.37
#2007-02-12| 563.43
#2007-02-13| 568.71
#2007-02-14| 569.95
#2007-02-15| 574.19
#2007-02-16| 578.26
#2007-02-19| .
#2007-02-20| 580.26
#2007-02-21| 577.09
#2007-02-22| 575.46
#2007-02-23| 573.64
#2007-02-26| 574.45
#2007-02-27| 557.93
#2007-02-28| 560.63
#2007-03-01| 561.28
#2007-03-02| 553.50
#2007-03-05| 550.75
#2007-03-06| 554.70
#2007-03-07| 552.11
#2007-03-08| 557.73
#2007-03-09| 559.08
#2007-03-12| 562.27
#2007-03-13| 550.50
#2007-03-14| 552.95
#2007-03-15| 558.44
#2007-03-16| 555.95
#2007-03-19| 560.00
#2007-03-20| 566.39
#2007-03-21| 572.59
#2007-03-22| 574.58
#2007-03-23| 574.74
#2007-03-26| 575.11
#2007-03-27| 570.73
#2007-03-28| 574.23
#2007-03-29| 574.52
#2007-03-30| 577.17
#2007-04-02| 577.27
#2007-04-03| 579.98
#2007-04-04| 578.80
#2007-04-05| 579.42
#2007-04-06| .
#2007-04-09| 579.83
#2007-04-10| 580.97
#2007-04-11| 579.58
#2007-04-12| 581.39
#2007-04-13| 584.30
#2007-04-16| 585.79
#2007-04-17| 587.33
#2007-04-18| 584.95
#2007-04-19| 586.16
#2007-04-20| 592.20
#2007-04-23| 593.55
#2007-04-24| 594.89
#2007-04-25| 597.55
#2007-04-26| 595.00
#2007-04-27| 592.92
#2007-04-30| 593.45
#2007-05-01| 591.42
#2007-05-02| 591.41
#2007-05-03| 587.90
#2007-05-04| 588.45
#2007-05-07| 590.78
#2007-05-08| 588.50
#2007-05-09| 589.89
#2007-05-10| 581.18
#2007-05-11| 583.48
#2007-05-14| 582.82
#2007-05-15| 585.69
#2007-05-16| 591.65
#2007-05-17| 590.72
#2007-05-18| 595.57
#2007-05-21| 595.19
#2007-05-22| 595.51
#2007-05-23| 592.93
#2007-05-24| 590.32
#2007-05-25| 592.68
#2007-05-28| .
#2007-05-29| 594.49
#2007-05-30| 597.43
#2007-05-31| 597.15
#2007-06-01| 600.40
#2007-06-04| 598.55
#2007-06-05| 593.24
#2007-06-06| 588.96
#2007-06-07| 581.30
#2007-06-08| 586.26
#2007-06-11| 588.85
#2007-06-12| 584.23
#2007-06-13| 590.50
#2007-06-14| 590.83
#2007-06-15| 592.16
#2007-06-18| 592.30
#2007-06-19| 588.34
#2007-06-20| 582.85
#2007-06-21| 590.36
#2007-06-22| 585.03
#2007-06-25| 582.47
#2007-06-26| 582.08
#2007-06-27| 586.69
#2007-06-28| 587.38
#2007-06-29| 590.17
#2007-07-02| 595.38
#2007-07-03| 591.78
#2007-07-04| .
#2007-07-05| 589.27
#2007-07-06| 590.09
#2007-07-09| 594.75
#2007-07-10| 587.01
#2007-07-11| 589.19
#2007-07-12| 596.97
#2007-07-13| 603.50
#2007-07-16| 598.56
#2007-07-17| 596.79
#2007-07-18| 596.66
#2007-07-19| 601.83
#2007-07-20| 594.75
#2007-07-23| 596.79
#2007-07-24| 587.34
#2007-07-25| 586.55
#2007-07-26| 574.27
#2007-07-27| 568.74
#2007-07-30| 571.42
#2007-07-31| 566.63
#2007-08-01| 569.03
#2007-08-02| 572.03
#2007-08-03| 563.08
#2007-08-06| 579.43
#2007-08-07| 577.88
#2007-08-08| 578.93
#2007-08-09| 562.30
#2007-08-10| 563.51
#2007-08-13| 564.96
#2007-08-14| 562.62
#2007-08-15| 558.27
#2007-08-16| 553.61
#2007-08-17| 559.87
#2007-08-20| 560.24
#2007-08-21| 562.28
#2007-08-22| 569.17
#2007-08-23| 569.42
#2007-08-24| 575.27
#2007-08-27| 572.97
#2007-08-28| 560.50
#2007-08-29| 567.36
#2007-08-30| 567.98
#2007-08-31| 571.82
#2007-09-03| .
#2007-09-04| 576.05
#2007-09-05| 570.89
#2007-09-06| 576.83
#2007-09-07| 570.75
#2007-09-10| 573.41
#2007-09-11| 579.19
#2007-09-12| 581.90
#2007-09-13| 582.79
#2007-09-14| 582.31
#2007-09-17| 579.23
#2007-09-18| 586.07
#2007-09-19| 589.56
#2007-09-20| 587.65
#2007-09-21| 590.56
#2007-09-24| 587.62
#2007-09-25| 585.95
#2007-09-26| 588.31
#2007-09-27| 592.25
#2007-09-28| 592.04
#2007-10-01| 595.81
#2007-10-02| 591.91
#2007-10-03| 585.78
#2007-10-04| 586.35
#2007-10-05| 588.66
#2007-10-08| 584.83
#2007-10-09| 590.29
#2007-10-10| 588.69
#2007-10-11| 585.03
#2007-10-12| 589.66
#2007-10-15| 586.90
#2007-10-16| 587.12
#2007-10-17| 588.57
#2007-10-18| 586.65
#2007-10-19| 576.88
#2007-10-22| 576.86
#2007-10-23| 578.39
#2007-10-24| 574.88
#2007-10-25| 577.26
#2007-10-26| 581.01
#2007-10-29| 578.62
#2007-10-30| 574.27
#2007-10-31| 582.56
#2007-11-01| 567.58
#2007-11-02| 567.97
#2007-11-05| 567.15
#2007-11-06| 573.47
#2007-11-07| 567.60
#2007-11-08| 573.62
#2007-11-09| 569.66
#2007-11-12| 562.94
#2007-11-13| 575.54
#2007-11-14| 573.61
#2007-11-15| 567.35
#2007-11-16| 572.69
#2007-11-19| 564.20
#2007-11-20| 571.23
#2007-11-21| 565.97
#2007-11-22| .
#2007-11-23| 571.47
#2007-11-26| 567.82
#2007-11-27| 573.67
#2007-11-28| 586.97
#2007-11-29| 589.35
#2007-11-30| 590.86
#2007-12-03| 589.64
#2007-12-04| 590.61
#2007-12-05| 595.17
#2007-12-06| 604.83
#2007-12-07| 602.15
#2007-12-10| 604.92
#2007-12-11| 591.77
#2007-12-12| 591.36
#2007-12-13| 591.37
#2007-12-14| 584.31
#2007-12-17| 579.09
#2007-12-18| 583.73
#2007-12-19| 585.79
#2007-12-20| 587.36
#2007-12-21| 594.43
#2007-12-24| 597.43
#2007-12-25| .
#2007-12-26| 598.63
#2007-12-27| 592.51
#2007-12-28| 595.88
#2007-12-31| 590.28
#2008-01-01| .
#2008-01-02| 582.05
#2008-01-03| 580.69
#2008-01-04| 575.28
#2008-01-07| 583.83
#2008-01-08| 580.70
#2008-01-09| 583.83
#2008-01-10| 588.77
#2008-01-11| 579.04
#2008-01-14| 579.95
#2008-01-15| 568.54
#2008-01-16| 561.84
#2008-01-17| 552.25
#2008-01-18| 546.30
#2008-01-21| .
#2008-01-22| 536.98
#2008-01-23| 543.15
#2008-01-24| 545.08
#2008-01-25| 540.96
#2008-01-28| 555.50
#2008-01-29| 553.92
#2008-01-30| 549.78
#2008-01-31| 548.35
#2008-02-01| 559.97
#2008-02-04| 556.00
#2008-02-05| 543.70
#2008-02-06| 544.20
#2008-02-07| 543.57
#2008-02-08| 536.70
#2008-02-11| 545.57
#2008-02-12| 549.15
#2008-02-13| 550.74
#2008-02-14| 546.58
#2008-02-15| 563.58
#2008-02-18| .
#2008-02-19| 567.01
#2008-02-20| 567.56
#2008-02-21| 563.32
#2008-02-22| 566.17
#2008-02-25| 571.55
#2008-02-26| 574.74
#2008-02-27| 572.86
#2008-02-28| 572.86
#2008-02-29| 563.57
#2008-03-03| 567.53
#2008-03-04| 565.30
#2008-03-05| 569.58
#2008-03-06| 560.94
#2008-03-07| 555.23
#2008-03-10| 550.17
#2008-03-11| 562.55
#2008-03-12| 564.09
#2008-03-13| 560.30
#2008-03-14| 553.59
#2008-03-17| 546.55
#2008-03-18| 562.41
#2008-03-19| 558.13
#2008-03-20| 562.93
#2008-03-21| .
#2008-03-24| 564.81
#2008-03-25| 567.67
#2008-03-26| 565.33
#2008-03-27| 568.37
#2008-03-28| 569.50
#2008-03-31| 568.42
#2008-04-01| 580.73
#2008-04-02| 576.42
#2008-04-03| 575.63
#2008-04-04| 582.88
#2008-04-07| 585.85
#2008-04-08| 583.95
#2008-04-09| 582.22
#2008-04-10| 579.31
#2008-04-11| 574.07
#2008-04-14| 578.00
#2008-04-15| 583.18
#2008-04-16| 593.08
#2008-04-17| 592.89
#2008-04-18| 598.12
#2008-04-21| 599.80
#2008-04-22| 591.86
#2008-04-23| 595.31
#2008-04-24| 591.82
#2008-04-25| 589.76
#2008-04-28| 597.43
#2008-04-29| 596.46
#2008-04-30| 596.98
#2008-05-01| 601.19
#2008-05-02| 601.48
#2008-05-05| 602.92
#2008-05-06| 602.15
#2008-05-07| 596.42
#2008-05-08| 601.55
#2008-05-09| 594.17
#2008-05-12| 599.46
#2008-05-13| 596.98
#2008-05-14| 601.08
#2008-05-15| 604.00
#2008-05-16| 608.84
#2008-05-19| 608.52
#2008-05-20| 605.58
#2008-05-21| 599.65
#2008-05-22| 600.84
#2008-05-23| 594.80
#2008-05-26| .
#2008-05-27| 598.76
#2008-05-28| 596.30
#2008-05-29| 601.67
#2008-05-30| 602.22
#2008-06-02| 598.79
#2008-06-03| 595.25
#2008-06-04| 596.38
#2008-06-05| 598.68
#2008-06-06| 582.93
#2008-06-09| 586.28
#2008-06-10| 587.58
#2008-06-11| 582.42
#2008-06-12| 574.35
#2008-06-13| 576.37
#2008-06-16| 570.40
#2008-06-17| 569.44
#2008-06-18| 565.10
#2008-06-19| 565.58
#2008-06-20| 562.69
#2008-06-23| 562.03
#2008-06-24| 560.02
#2008-06-25| 561.09
#2008-06-26| 550.45
#2008-06-27| 542.60
#2008-06-30| 546.11
#2008-07-01| 543.38
#2008-07-02| 539.77
#2008-07-03| 538.50
#2008-07-04| .
#2008-07-07| 541.98
#2008-07-08| 550.22
#2008-07-09| 552.90
#2008-07-10| 553.56
#2008-07-11| 547.70
#2008-07-14| 549.43
#2008-07-15| 550.22
#2008-07-16| 558.71
#2008-07-17| 559.81
#2008-07-18| 559.05
#2008-07-21| 554.09
#2008-07-22| 561.69
#2008-07-23| 570.38
#2008-07-24| 564.57
#2008-07-25| 563.35
#2008-07-28| 566.72
#2008-07-29| 573.18
#2008-07-30| 580.63
#2008-07-31| 574.47
#2008-08-01| 572.97
#2008-08-04| 575.32
#2008-08-05| 578.29
#2008-08-06| 585.54
#2008-08-07| 575.16
#2008-08-08| 588.38
#2008-08-11| 589.23
#2008-08-12| 590.01
#2008-08-13| 590.38
#2008-08-14| 588.08
#2008-08-15| 589.15
#2008-08-18| 581.41
#2008-08-19| 578.85
#2008-08-20| 583.25
#2008-08-21| 582.18
#2008-08-22| 582.74
#2008-08-25| 575.47
#2008-08-26| 571.44
#2008-08-27| 575.95
#2008-08-28| 577.98
#2008-08-29| 569.16
#2008-09-01| .
#2008-09-02| 571.77
#2008-09-03| 565.36
#2008-09-04| 559.44
#2008-09-05| 568.85
#2008-09-08| 574.54
#2008-09-09| 564.41
#2008-09-10| 564.13
#2008-09-11| 570.83
#2008-09-12| 576.87
#2008-09-15| 566.32
#2008-09-16| 568.88
#2008-09-17| 557.64
#2008-09-18| 565.89
#2008-09-19| 577.27
#2008-09-22| 564.18
#2008-09-23| 563.56
#2008-09-24| 562.57
#2008-09-25| 568.73
#2008-09-26| 566.87
#2008-09-29| 543.64
#2008-09-30| 555.74
#2008-10-01| 561.29
#2008-10-02| 534.17
#2008-10-03| 533.82
#2008-10-06| 515.06
#2008-10-07| 500.77
#2008-10-08| 498.61
#2008-10-09| 467.70
#2008-10-10| 458.65
#2008-10-13| 504.03
#2008-10-14| 495.50
#2008-10-15| 461.54
#2008-10-16| 471.63
#2008-10-17| 483.89
#2008-10-20| 505.08
#2008-10-21| 495.02
#2008-10-22| 470.81
#2008-10-23| 471.47
#2008-10-24| 451.33
#2008-10-27| 444.70
#2008-10-28| 486.57
#2008-10-29| 489.88
#2008-10-30| 498.88
#2008-10-31| 499.65
#2008-11-03| 502.73
#2008-11-04| 521.50
#2008-11-05| 497.83
#2008-11-06| 474.72
#2008-11-07| 488.93
#2008-11-10| 488.12
#2008-11-11| 477.87
#2008-11-12| 460.14
#2008-11-13| 479.46
#2008-11-14| 460.94
#2008-11-17| 456.33
#2008-11-18| 461.18
#2008-11-19| 436.73
#2008-11-20| 415.56
#2008-11-21| 437.56
#2008-11-24| 448.39
#2008-11-25| 448.35
#2008-11-26| 453.84
#2008-11-27| .
#2008-11-28| 461.13
#2008-12-01| 430.70
#2008-12-02| 440.12
#2008-12-03| 445.62
#2008-12-04| 435.08
#2008-12-05| 451.13
#2008-12-08| 462.21
#2008-12-09| 456.42
#2008-12-10| 458.43
#2008-12-11| 445.26
#2008-12-12| 443.08
#2008-12-15| 439.80
#2008-12-16| 461.18
#2008-12-17| 461.25
#2008-12-18| 456.53
#2008-12-19| 450.58
#2008-12-22| 441.80
#2008-12-23| 438.76
#2008-12-24| 443.85
#2008-12-25| .
#2008-12-26| 447.86
#2008-12-29| 447.90
#2008-12-30| 455.21
#2008-12-31| 460.13
#2009-01-01| .
#2009-01-02| 471.37
#2009-01-05| 472.53
#2009-01-06| 470.88
#2009-01-07| 482.98
#2009-01-08| 477.34
#2009-01-09| 472.15
#2009-01-12| 469.62
#2009-01-13| 473.21
#2009-01-14| 456.18
#2009-01-15| 461.39
#2009-01-16| 471.10
#2009-01-19| .
#2009-01-20| 460.01
#2009-01-21| 469.10
#2009-01-22| 471.99
#2009-01-23| 470.84
#2009-01-26| 474.54
#2009-01-27| 479.68
#2009-01-28| 482.66
#2009-01-29| 479.24
#2009-01-30| 466.65
#2009-02-02| 467.97
#2009-02-03| 476.14
#2009-02-04| 461.54
#2009-02-05| 468.51
#2009-02-06| 474.29
#2009-02-09| 473.04
#2009-02-10| 457.38
#2009-02-11| 457.18
#2009-02-12| 461.46
#2009-02-13| 457.25
#2009-02-16| .
#2009-02-17| 442.46
#2009-02-18| 440.97
#2009-02-19| 444.51
#2009-02-20| 439.05
#2009-02-23| 426.24
#2009-02-24| 438.22
#2009-02-25| 433.53
#2009-02-26| 425.09
#2009-02-27| 424.49
#2009-03-02| 409.75
#2009-03-03| 409.33
#2009-03-04| 414.61
#2009-03-05| 400.60
#2009-03-06| 405.08
#2009-03-09| 400.59
#2009-03-10| 415.47
#2009-03-11| 415.61
#2009-03-12| 427.79
#2009-03-13| 428.90
#2009-03-16| 438.41
#2009-03-17| 443.70
#2009-03-18| 434.44
#2009-03-19| 429.99
#2009-03-20| 426.53
#2009-03-23| 448.06
#2009-03-24| 443.94
#2009-03-25| 442.67
#2009-03-26| 451.13
#2009-03-27| 447.16
#2009-03-30| 433.12
#2009-03-31| 436.81
#2009-04-01| 441.78
#2009-04-02| 445.40
#2009-04-03| 446.12
#2009-04-06| 440.78
#2009-04-07| 432.66
#2009-04-08| 436.85
#2009-04-09| 442.91
#2009-04-10| .
#2009-04-13| 444.00
#2009-04-14| 437.52
#2009-04-15| 443.02
#2009-04-16| 443.56
#2009-04-17| 443.45
#2009-04-20| 433.82
#2009-04-21| 437.97
#2009-04-22| 434.55
#2009-04-23| 429.23
#2009-04-24| 430.69
#2009-04-27| 429.71
#2009-04-28| 433.40
#2009-04-29| 440.43
#2009-04-30| 447.33
#2009-05-01| 450.42
#2009-05-04| 464.94
#2009-05-05| 464.64
#2009-05-06| 462.87
#2009-05-07| 461.58
#2009-05-08| 468.70
#2009-05-11| 464.24
#2009-05-12| 473.30
#2009-05-13| 468.72
#2009-05-14| 470.65
#2009-05-15| 468.00
#2009-05-18| 472.23
#2009-05-19| 473.48
#2009-05-20| 476.87
#2009-05-21| 471.29
#2009-05-22| 473.62
#2009-05-25| .
#2009-05-26| 474.85
#2009-05-27| 462.39
#2009-05-28| 463.95
#2009-05-29| 470.58
#2009-06-01| 475.63
#2009-06-02| 482.82
#2009-06-03| 478.07
#2009-06-04| 481.23
#2009-06-05| 477.30
#2009-06-08| 480.44
#2009-06-09| 482.47
#2009-06-10| 481.27
#2009-06-11| 485.23
#2009-06-12| 485.58
#2009-06-15| 474.44
#2009-06-16| 465.51
#2009-06-17| 466.65
#2009-06-18| 477.85
#2009-06-19| 473.20
#2009-06-22| 467.40
#2009-06-23| 470.46
#2009-06-24| 470.02
#2009-06-25| 472.78
#2009-06-26| 471.06
#2009-06-29| 474.77
#2009-06-30| 470.24
#2009-07-01| 480.54
#2009-07-02| 470.95
#2009-07-03| .
#2009-07-06| 479.38
#2009-07-07| 474.02
#2009-07-08| 470.57
#2009-07-09| 471.24
#2009-07-10| 469.72
#2009-07-13| 479.51
#2009-07-14| 482.81
#2009-07-15| 491.89
#2009-07-16| 493.98
#2009-07-17| 490.20
#2009-07-20| 492.65
#2009-07-21| 497.76
#2009-07-22| 499.25
#2009-07-23| 513.40
#2009-07-24| 512.84
#2009-07-27| 514.94
#2009-07-28| 514.24
#2009-07-29| 512.66
#2009-07-30| 514.17
#2009-07-31| 511.59
#2009-08-03| 513.90
#2009-08-04| 509.37
#2009-08-05| 507.22
#2009-08-06| 506.09
#2009-08-07| 506.88
#2009-08-10| 507.80
#2009-08-11| 506.04
#2009-08-12| 501.64
#2009-08-13| 502.43
#2009-08-14| 497.82
#2009-08-17| 490.88
#2009-08-18| 494.55
#2009-08-19| 500.78
#2009-08-20| 502.72
#2009-08-21| 511.02
#2009-08-24| 508.95
#2009-08-25| 508.54
#2009-08-26| 509.11
#2009-08-27| 510.04
#2009-08-28| 507.55
#2009-08-31| 509.83
#2009-09-01| 502.15
#2009-09-02| 499.79
#2009-09-03| 501.51
#2009-09-04| 505.66
#2009-09-07| .
#2009-09-08| 508.28
#2009-09-09| 510.70
#2009-09-10| 504.24
#2009-09-11| 502.84
#2009-09-14| 501.82
#2009-09-15| 503.88
#2009-09-16| 504.14
#2009-09-17| 502.89
#2009-09-18| 507.67
#2009-09-21| 506.59
#2009-09-22| 504.74
#2009-09-23| 505.25
#2009-09-24| 501.78
#2009-09-25| 500.74
#2009-09-28| 504.51
#2009-09-29| 504.03
#2009-09-30| 506.70
#2009-10-01| 498.64
#2009-10-02| 497.84
#2009-10-05| 499.68
#2009-10-06| 503.87
#2009-10-07| 502.78
#2009-10-08| 505.85
#2009-10-09| 507.24
#2009-10-12| 508.99
#2009-10-13| 508.24
#2009-10-14| 510.72
#2009-10-15| 514.78
#2009-10-16| 516.07
#2009-10-19| 520.93
#2009-10-20| 518.52
#2009-10-21| 517.18
#2009-10-22| 516.06
#2009-10-23| 511.29
#2009-10-26| 503.41
#2009-10-27| 503.81
#2009-10-28| 498.94
#2009-10-29| 508.05
#2009-10-30| 499.18
#2009-11-02| 501.25
#2009-11-03| 501.50
#2009-11-04| 501.27
#2009-11-05| 507.95
#2009-11-06| 506.40
#2009-11-09| 510.88
#2009-11-10| 518.03
#2009-11-11| 519.51
#2009-11-12| 517.86
#2009-11-13| 519.36
#2009-11-16| 524.61
#2009-11-17| 528.14
#2009-11-18| 530.31
#2009-11-19| 527.08
#2009-11-20| 530.05
#2009-11-23| 533.63
#2009-11-24| 532.92
#2009-11-25| 532.01
#2009-11-26| .
#2009-11-27| 524.83
#2009-11-30| 525.91
#2009-12-01| 533.38
#2009-12-02| 535.66
#2009-12-03| 531.66
#2009-12-04| 536.53
#2009-12-07| 536.03
#2009-12-08| 531.90
#2009-12-09| 532.79
#2009-12-10| 532.81
#2009-12-11| 534.39
#2009-12-14| 535.21
#2009-12-15| 533.35
#2009-12-16| 535.03
#2009-12-17| 528.27
#2009-12-18| 528.13
#2009-12-21| 530.46
#2009-12-22| 535.99
#2009-12-23| 539.68
#2009-12-24| 543.03
#2009-12-25| .
#2009-12-28| 546.03
#2009-12-29| 545.48
#2009-12-30| 545.94
#2009-12-31| 539.71
#2010-01-01| .
#2010-01-04| 543.86
#2010-01-05| 552.33
#2010-01-06| 556.05
#2010-01-07| 556.13
#2010-01-08| 555.43
#2010-01-11| 552.71
#2010-01-12| 553.08
#2010-01-13| 556.12
#2010-01-14| 554.30
#2010-01-15| 552.64
#2010-01-18| .
#2010-01-19| 555.32
#2010-01-20| 550.05
#2010-01-21| 541.96
#2010-01-22| 537.54
#2010-01-25| 536.60
#2010-01-26| 537.32
#2010-01-27| 541.55
#2010-01-28| 540.77
#2010-01-29| 534.16
#2010-02-01| 539.47
#2010-02-02| 547.00
#2010-02-03| 544.77
#2010-02-04| 532.11
#2010-02-05| 536.48
#2010-02-08| 530.40
#2010-02-09| 537.87
#2010-02-10| 537.54
#2010-02-11| 539.78
#2010-02-12| 539.49
#2010-02-15| .
#2010-02-16| 545.81
#2010-02-17| 549.08
#2010-02-18| 552.66
#2010-02-19| 554.36
#2010-02-22| 551.52
#2010-02-23| 548.20
#2010-02-24| 546.41
#2010-02-25| 541.75
#2010-02-26| 540.27
#2010-03-01| 544.72
#2010-03-02| 549.94
#2010-03-03| 552.11
#2010-03-04| 554.46
#2010-03-05| 556.90
#2010-03-08| 554.54
#2010-03-09| 553.83
#2010-03-10| 553.52
#2010-03-11| 554.13
#2010-03-12| 553.98
#2010-03-15| 553.80
#2010-03-16| 556.68
#2010-03-17| 559.11
#2010-03-18| 559.83
#2010-03-19| 558.17
#2010-03-22| 561.64
#2010-03-23| 568.65
#2010-03-24| 565.87
#2010-03-25| 558.96
#2010-03-26| 556.77
#2010-03-29| 560.68
#2010-03-30| 561.29
#2010-03-31| 559.18
#2010-04-01| 561.64
#2010-04-02| .
#2010-04-05| 558.55
#2010-04-06| 556.44
#2010-04-07| 554.08
#2010-04-08| 554.48
#2010-04-09| 557.52
#2010-04-12| 558.97
#2010-04-13| 558.26
#2010-04-14| 558.64
#2010-04-15| 558.77
#2010-04-16| 554.52
#2010-04-19| 557.28
#2010-04-20| 557.93
#2010-04-21| 556.29
#2010-04-22| 556.22
#2010-04-23| 556.34
#2010-04-26| 553.83
#2010-04-27| 540.70
#2010-04-28| 544.38
#2010-04-29| 548.97
#2010-04-30| 545.95
#2010-05-03| 548.35
#2010-05-04| 539.81
#2010-05-05| 540.99
#2010-05-06| 526.91
#2010-05-07| 527.47
#2010-05-10| 537.49
#2010-05-11| 535.84
#2010-05-12| 540.18
#2010-05-13| 536.49
#2010-05-14| 529.69
#2010-05-17| 536.38
#2010-05-18| 532.42
#2010-05-19| 535.44
#2010-05-20| 516.82
#2010-05-21| 522.24
#2010-05-24| 516.11
#2010-05-25| 511.11
#2010-05-26| 507.95
#2010-05-27| 515.67
#2010-05-28| 511.99
#2010-05-31| .
#2010-06-01| 509.67
#2010-06-02| 521.85
#2010-06-03| 523.41
#2010-06-04| 510.19
#2010-06-07| 509.01
#2010-06-08| 515.71
#2010-06-09| 516.42
#2010-06-10| 526.32
#2010-06-11| 525.96
#2010-06-14| 527.77
#2010-06-15| 535.31
#2010-06-16| 534.19
#2010-06-17| 539.19
#2010-06-18| 537.08
#2010-06-21| 532.58
#2010-06-22| 526.52
#2010-06-23| 527.23
#2010-06-24| 523.42
#2010-06-25| 520.00
#2010-06-28| 520.55
#2010-06-29| 510.86
#2010-06-30| 502.26
#2010-07-01| 502.25
#2010-07-02| 501.62
#2010-07-05| .
#2010-07-06| 505.01
#2010-07-07| 517.01
#2010-07-08| 521.65
#2010-07-09| 525.15
#2010-07-12| 524.46
#2010-07-13| 529.40
#2010-07-14| 531.90
#2010-07-15| 536.33
#2010-07-16| 528.59
#2010-07-19| 529.08
#2010-07-20| 535.70
#2010-07-21| 531.73
#2010-07-22| 534.78
#2010-07-23| 540.40
#2010-07-26| 541.24
#2010-07-27| 544.25
#2010-07-28| 538.56
#2010-07-29| 526.48
#2010-07-30| 531.00
#2010-08-02| 537.53
#2010-08-03| 534.18
#2010-08-04| 540.42
#2010-08-05| 540.28
#2010-08-06| 541.83
#2010-08-09| 542.05
#2010-08-10| 541.81
#2010-08-11| 530.77
#2010-08-12| 532.82
#2010-08-13| 534.46
#2010-08-16| 536.39
#2010-08-17| 542.36
#2010-08-18| 543.49
#2010-08-19| 536.63
#2010-08-20| 538.50
#2010-08-23| 538.09
#2010-08-24| 533.76
#2010-08-25| 534.50
#2010-08-26| 531.92
#2010-08-27| 541.13
#2010-08-30| 535.00
#2010-08-31| 535.33
#2010-09-01| 542.46
#2010-09-02| 544.41
#2010-09-03| 547.62
#2010-09-06| .
#2010-09-07| 542.79
#2010-09-08| 547.60
#2010-09-09| 551.73
#2010-09-10| 555.10
#2010-09-13| 556.01
#2010-09-14| 553.20
#2010-09-15| 557.80
#2010-09-16| 558.50
#2010-09-17| 554.14
#2010-09-20| 557.47
#2010-09-21| 553.00
#2010-09-22| 554.10
#2010-09-23| 550.57
#2010-09-24| 558.72
#2010-09-27| 554.09
#2010-09-28| 550.83
#2010-09-29| 546.61
#2010-09-30| 543.28
#2010-10-01| 545.47
#2010-10-04| 543.61
#2010-10-05| 549.89
#2010-10-06| 550.05
#2010-10-07| 549.55
#2010-10-08| 550.54
#2010-10-11| 551.97
#2010-10-12| 555.40
#2010-10-13| 565.27
#2010-10-14| 565.60
#2010-10-15| 568.33
#2010-10-18| 569.53
#2010-10-19| 564.80
#2010-10-20| 569.40
#2010-10-21| 569.74
#2010-10-22| 571.03
#2010-10-25| 575.29
#2010-10-26| 573.26
#2010-10-27| 571.87
#2010-10-28| 572.66
#2010-10-29| 575.40
#2010-11-01| 572.79
#2010-11-02| 569.66
#2010-11-03| 568.55
#2010-11-04| 574.79
#2010-11-05| 570.65
#2010-11-08| 571.32
#2010-11-09| 567.26
#2010-11-10| 566.10
#2010-11-11| 567.34
#2010-11-12| 562.84
#2010-11-15| 560.92
#2010-11-16| 554.28
#2010-11-17| 555.57
#2010-11-18| 560.43
#2010-11-19| 559.40
#2010-11-22| 563.41
#2010-11-23| 557.53
#2010-11-24| 563.70
#2010-11-25| .
#2010-11-26| 562.72
#2010-11-29| 560.70
#2010-11-30| 560.53
#2010-12-01| 568.55
#2010-12-02| 571.36
#2010-12-03| 572.65
#2010-12-06| 570.50
#2010-12-07| 571.56
#2010-12-08| 573.34
#2010-12-09| 576.50
#2010-12-10| 576.73
#2010-12-13| 576.23
#2010-12-14| 580.05
#2010-12-15| 578.93
#2010-12-16| 585.16
#2010-12-17| 589.52
#2010-12-20| 589.81
#2010-12-21| 589.51
#2010-12-22| 591.67
#2010-12-23| 591.41
#2010-12-24| .
#2010-12-27| 589.60
#2010-12-28| 590.39
#2010-12-29| 592.47
#2010-12-30| 593.83
#2010-12-31| 594.25
#2011-01-03| 593.81
#2011-01-04| 591.86
#2011-01-05| 594.15
#2011-01-06| 596.03
#2011-01-07| 597.25
#2011-01-10| 598.88
#2011-01-11| 601.10
#2011-01-12| 608.39
#2011-01-13| 610.63
#2011-01-14| 608.73
#2011-01-17| .
#2011-01-18| 608.56
#2011-01-19| 603.71
#2011-01-20| 604.05
#2011-01-21| 605.86
#2011-01-24| 605.94
#2011-01-25| 606.73
#2011-01-26| 604.17
#2011-01-27| 598.79
#2011-01-28| 589.98
#2011-01-31| 591.10
#2011-02-01| 599.09
#2011-02-02| 598.83
#2011-02-03| 605.20
#2011-02-04| 611.32
#2011-02-07| 609.59
#2011-02-08| 612.52
#2011-02-09| 613.97
#2011-02-10| 610.37
#2011-02-11| 612.14
#2011-02-14| 613.72
#2011-02-15| 607.96
#2011-02-16| 614.08
#2011-02-17| 617.86
#2011-02-18| 615.95
#2011-02-21| .
#2011-02-22| 615.63
#2011-02-23| 615.46
#2011-02-24| 616.38
#2011-02-25| 623.48
#2011-02-28| 624.57
#2011-03-01| 615.53
#2011-03-02| 616.51
#2011-03-03| 624.76
#2011-03-04| 622.96
#2011-03-07| 617.86
#2011-03-08| 622.71
#2011-03-09| 623.28
#2011-03-10| 619.10
#2011-03-11| 622.76
#2011-03-14| 616.87
#2011-03-15| 613.78
#2011-03-16| 606.69
#2011-03-17| 607.44
#2011-03-18| 613.96
#2011-03-21| 620.84
#2011-03-22| 620.80
#2011-03-23| 621.86
#2011-03-24| 625.56
#2011-03-25| 626.73
#2011-03-28| 627.03
#2011-03-29| 628.55
#2011-03-30| 630.60
#2011-03-31| 631.08
#2011-04-01| 635.57
#2011-04-04| 637.22
#2011-04-05| 637.31
#2011-04-06| 633.33
#2011-04-07| 631.44
#2011-04-08| 627.06
#2011-04-11| 632.31
#2011-04-12| 636.16
#2011-04-13| 635.70
#2011-04-14| 639.39
#2011-04-15| 643.47
#2011-04-18| 636.94
#2011-04-19| 641.58
#2011-04-20| 646.95
#2011-04-21| 645.66
#2011-04-22| .
#2011-04-25| 641.92
#2011-04-26| 649.37
#2011-04-27| 653.20
#2011-04-28| 654.87
#2011-04-29| 660.16
#2011-05-02| 660.84
#2011-05-03| 658.45
#2011-05-04| 657.84
#2011-05-05| 652.30
#2011-05-06| 656.64
#2011-05-09| 657.27
#2011-05-10| 659.34
#2011-05-11| 654.42
#2011-05-12| 661.08
#2011-05-13| 661.81
#2011-05-16| 657.94
#2011-05-17| 659.83
#2011-05-18| 664.77
#2011-05-19| 667.19
#2011-05-20| 666.85
#2011-05-23| 664.68
#2011-05-24| 665.26
#2011-05-25| 662.04
#2011-05-26| 667.33
#2011-05-27| 672.06
#2011-05-30| .
#2011-05-31| 678.29
#2011-06-01| 667.85
#2011-06-02| 662.32
#2011-06-03| 655.31
#2011-06-06| 650.64
#2011-06-07| 650.15
#2011-06-08| 649.05
#2011-06-09| 654.72
#2011-06-10| 645.16
#2011-06-13| 650.65
#2011-06-14| 657.50
#2011-06-15| 648.44
#2011-06-16| 650.46
#2011-06-17| 652.90
#2011-06-20| 657.68
#2011-06-21| 661.87
#2011-06-22| 658.19
#2011-06-23| 652.36
#2011-06-24| 652.30
#2011-06-27| 654.56
#2011-06-28| 660.93
#2011-06-29| 669.22
#2011-06-30| 673.55
#2011-07-01| 679.13
#2011-07-04| .
#2011-07-05| 681.74
#2011-07-06| 685.18
#2011-07-07| 686.95
#2011-07-08| 685.88
#2011-07-11| 680.11
#2011-07-12| 679.82
#2011-07-13| 679.64
#2011-07-14| 677.64
#2011-07-15| 679.57
#2011-07-18| 673.38
#2011-07-19| 683.24
#2011-07-20| 684.64
#2011-07-21| 691.61
#2011-07-22| 690.57
#2011-07-25| 687.21
#2011-07-26| 684.22
#2011-07-27| 674.33
#2011-07-28| 679.33
#2011-07-29| 675.63
#2011-08-01| 674.40
#2011-08-02| 664.43
#2011-08-03| 669.91
#2011-08-04| 642.13
#2011-08-05| 651.24
#2011-08-08| 619.58
#2011-08-09| 640.00
#2011-08-10| 621.82
#2011-08-11| 642.04
#2011-08-12| 647.95
#2011-08-15| 656.61
#2011-08-16| 652.76
#2011-08-17| 656.38
#2011-08-18| 635.28
#2011-08-19| 626.11
#2011-08-22| 627.10
#2011-08-23| 646.14
#2011-08-24| 648.99
#2011-08-25| 637.70
#2011-08-26| 646.53
#2011-08-29| 658.26
#2011-08-30| 661.07
#2011-08-31| 663.77
#2011-09-01| 661.00
#2011-09-02| 648.76
#2011-09-05| .
#2011-09-06| 644.98
#2011-09-07| 661.23
#2011-09-08| 660.22
#2011-09-09| 644.87
#2011-09-12| 644.61
#2011-09-13| 648.99
#2011-09-14| 655.94
#2011-09-15| 663.61
#2011-09-16| 664.98
#2011-09-19| 660.21
#2011-09-20| 656.29
#2011-09-21| 647.43
#2011-09-22| 637.49
#2011-09-23| 638.79
#2011-09-26| 649.23
#2011-09-27| 656.61
#2011-09-28| 642.61
#2011-09-29| 643.65
#2011-09-30| 629.63
#2011-10-03| 617.98
#2011-10-04| 625.37
#2011-10-05| 631.69
#2011-10-06| 647.19
#2011-10-07| 647.38
#2011-10-10| 658.83
#2011-10-11| 662.85
#2011-10-12| 664.59
#2011-10-13| 665.36
#2011-10-14| 674.03
#2011-10-17| 661.31
#2011-10-18| 670.79
#2011-10-19| 657.66
#2011-10-20| 660.50
#2011-10-21| 669.17
#2011-10-24| 671.08
#2011-10-25| 658.35
#2011-10-26| 663.13
#2011-10-27| 678.37
#2011-10-28| 678.61
#2011-10-31| 665.71
#2011-11-01| 653.18
#2011-11-02| 658.49
#2011-11-03| 669.37
#2011-11-04| 664.57
#2011-11-07| 669.11
#2011-11-08| 673.80
#2011-11-09| 655.71
#2011-11-10| 653.03
#2011-11-11| 662.34
#2011-11-14| 659.82
#2011-11-15| 664.09
#2011-11-16| 655.80
#2011-11-17| 648.93
#2011-11-18| 649.10
#2011-11-21| 642.68
#2011-11-22| 641.51
#2011-11-23| 631.93
#2011-11-24| .
#2011-11-25| 633.47
#2011-11-28| 644.89
#2011-11-29| 649.50
#2011-11-30| 668.80
#2011-12-01| 670.37
#2011-12-02| 666.70
#2011-12-05| 670.00
#2011-12-06| 671.96
#2011-12-07| 670.26
#2011-12-08| 662.10
#2011-12-09| 672.34
#2011-12-12| 661.58
#2011-12-13| 654.06
#2011-12-14| 649.77
#2011-12-15| 653.99
#2011-12-16| 652.92
#2011-12-19| 649.52
#2011-12-20| 661.96
#2011-12-21| 669.76
#2011-12-22| 666.33
#2011-12-23| 669.21
#2011-12-26| .
#2011-12-27| 671.66
#2011-12-28| 665.67
#2011-12-29| 672.05
#2011-12-30| 667.80
#2012-01-02| .
#2012-01-03| 670.29
#2012-01-04| 672.41
#2012-01-05| 677.80
#2012-01-06| 676.16
#2012-01-09| 680.01
#2012-01-10| 686.00
#2012-01-11| 685.90
#2012-01-12| 689.61
#2012-01-13| 685.20
#2012-01-16| .
#2012-01-17| 689.84
#2012-01-18| 696.03
#2012-01-19| 696.17
#2012-01-20| 692.89
#2012-01-23| 689.76
#2012-01-24| 687.87
#2012-01-25| 693.90
#2012-01-26| 692.04
#2012-01-27| 689.85
#2012-01-30| 689.81
#2012-01-31| 688.67
#2012-02-01| 692.73
#2012-02-02| 698.38
#2012-02-03| 701.69
#2012-02-06| 698.85
#2012-02-07| 695.93
#2012-02-08| 695.48
#2012-02-09| 696.67
#2012-02-10| 692.25
#2012-02-13| 695.50
#2012-02-14| 697.94
#2012-02-15| 698.19
#2012-02-16| 700.97
#2012-02-17| 700.84
#2012-02-20| .
#2012-02-21| 702.87
#2012-02-22| 703.42
#2012-02-23| 702.70
#2012-02-24| 704.15
#2012-02-27| 702.33
#2012-02-28| 701.07
#2012-02-29| 699.31
#2012-03-01| 704.68
#2012-03-02| 709.13
#2012-03-05| 708.71
#2012-03-06| 697.62
#2012-03-07| 698.59
#2012-03-08| 702.94
#2012-03-09| 700.30
#2012-03-12| 700.43
#2012-03-13| 707.14
#2012-03-14| 701.86
#2012-03-15| 705.32
#2012-03-16| 705.35
#2012-03-19| 707.28
#2012-03-20| 705.30
#2012-03-21| 707.76
#2012-03-22| 705.58
#2012-03-23| 706.11
#2012-03-26| 712.48
#2012-03-27| 711.02
#2012-03-28| 707.76
#2012-03-29| 706.52
#2012-03-30| 709.86
#2012-04-02| 717.33
#2012-04-03| 715.86
#2012-04-04| 711.41
#2012-04-05| 707.60
#2012-04-06| .
#2012-04-09| 697.89
#2012-04-10| 689.31
#2012-04-11| 692.94
#2012-04-12| 698.49
#2012-04-13| 696.57
#2012-04-16| 697.72
#2012-04-17| 706.73
#2012-04-18| 702.58
#2012-04-19| 702.83
#2012-04-20| 706.85
#2012-04-23| 694.45
#2012-04-24| 698.44
#2012-04-25| 705.98
#2012-04-26| 711.08
#2012-04-27| 713.11
#2012-04-30| 712.52
#2012-05-01| 711.60
#2012-05-02| 709.65
#2012-05-03| 696.05
#2012-05-04| 690.85
#2012-05-07| 691.29
#2012-05-08| 694.90
#2012-05-09| 691.78
#2012-05-10| 695.92
#2012-05-11| 694.09
#2012-05-14| 691.74
#2012-05-15| 690.62
#2012-05-16| 692.60
#2012-05-17| 683.70
#2012-05-18| 679.30
#2012-05-21| 684.09
#2012-05-22| 684.43
#2012-05-23| 681.70
#2012-05-24| 687.60
#2012-05-25| 688.53
#2012-05-28| .
#2012-05-29| 692.87
#2012-05-30| 687.94
#2012-05-31| 685.12
#2012-06-01| 672.71
#2012-06-04| 673.74
#2012-06-05| 675.40
#2012-06-06| 686.42
#2012-06-07| 685.32
#2012-06-08| 686.94
#2012-06-11| 681.63
#2012-06-12| 684.82
#2012-06-13| 682.28
#2012-06-14| 686.94
#2012-06-15| 688.40
#2012-06-18| 693.78
#2012-06-19| 695.27
#2012-06-20| 694.48
#2012-06-21| 686.48
#2012-06-22| 689.13
#2012-06-25| 683.34
#2012-06-26| 679.62
#2012-06-27| 684.39
#2012-06-28| 686.22
#2012-06-29| 698.66
#2012-07-02| 701.78
#2012-07-03| 705.91
#2012-07-04| .
#2012-07-05| 702.03
#2012-07-06| 698.73
#2012-07-09| 693.12
#2012-07-10| 692.16
#2012-07-11| 694.49
#2012-07-12| 689.09
#2012-07-13| 694.95
#2012-07-16| 688.79
#2012-07-17| 691.15
#2012-07-18| 693.95
#2012-07-19| 695.42
#2012-07-20| 692.41
#2012-07-23| 682.05
#2012-07-24| 677.61
#2012-07-25| 676.89
#2012-07-26| 684.41
#2012-07-27| 691.37
#2012-07-30| 692.91
#2012-07-31| 690.35
#2012-08-01| 686.64
#2012-08-02| 685.66
#2012-08-03| 697.54
#2012-08-06| 697.61
#2012-08-07| 699.64
#2012-08-08| 705.09
#2012-08-09| 705.25
#2012-08-10| 701.89
#2012-08-13| 702.95
#2012-08-14| 701.27
#2012-08-15| 703.55
#2012-08-16| 706.26
#2012-08-17| 705.81
#2012-08-20| 707.43
#2012-08-21| 708.76
#2012-08-22| 708.15
#2012-08-23| 707.51
#2012-08-24| 712.92
#2012-08-27| 714.21
#2012-08-28| 717.41
#2012-08-29| 716.55
#2012-08-30| 711.19
#2012-08-31| 713.85
#2012-09-03| .
#2012-09-04| 717.89
#2012-09-05| 716.77
#2012-09-06| 726.96
#2012-09-07| 717.31
#2012-09-10| 719.04
#2012-09-11| 717.38
#2012-09-12| 713.38
#2012-09-13| 722.67
#2012-09-14| 717.70
#2012-09-17| 717.58
#2012-09-18| 721.81
#2012-09-19| 728.91
#2012-09-20| 731.74
#2012-09-21| 730.77
#2012-09-24| 730.30
#2012-09-25| 724.69
#2012-09-26| 722.45
#2012-09-27| 727.21
#2012-09-28| 725.64
#2012-10-01| 733.46
#2012-10-02| 738.06
#2012-10-03| 734.02
#2012-10-04| 741.23
#2012-10-05| 741.61
#2012-10-08| 739.32
#2012-10-09| 734.96
#2012-10-10| 729.52
#2012-10-11| 728.91
#2012-10-12| 728.06
#2012-10-15| 731.21
#2012-10-16| 736.88
#2012-10-17| 741.10
#2012-10-18| 743.74
#2012-10-19| 733.75
#2012-10-22| 733.84
#2012-10-23| 725.32
#2012-10-24| 721.92
#2012-10-25| 723.07
#2012-10-26| 721.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 721.37
#2012-11-01| 728.45
#2012-11-02| 721.91
#2012-11-05| 725.07
#2012-11-06| 730.09
#2012-11-07| 722.47
#2012-11-08| 715.70
#2012-11-09| 716.16
#2012-11-12| 717.23
#2012-11-13| 718.60
#2012-11-14| 711.90
#2012-11-15| 712.46
#2012-11-16| 717.26
#2012-11-19| 731.81
#2012-11-20| 731.57
#2012-11-21| 732.08
#2012-11-22| .
#2012-11-23| 739.94
#2012-11-26| 737.12
#2012-11-27| 740.30
#2012-11-28| 747.80
#2012-11-29| 750.57
#2012-11-30| 751.00
#2012-12-03| 747.29
#2012-12-04| 747.94
#2012-12-05| 748.70
#2012-12-06| 746.43
#2012-12-07| 748.59
#2012-12-10| 748.69
#2012-12-11| 753.28
#2012-12-12| 752.74
#2012-12-13| 753.06
#2012-12-14| 752.56
#2012-12-17| 756.67
#2012-12-18| 759.37
#2012-12-19| 754.79
#2012-12-20| 758.27
#2012-12-21| 749.46
#2012-12-24| 748.45
#2012-12-25| 748.45
#2012-12-26| 743.63
#2012-12-27| 744.10
#2012-12-28| 738.55
#2012-12-31| 749.05
#2013-01-01| 749.05
#2013-01-02| 770.06
#2013-01-03| 769.67
#2013-01-04| 774.52
#2013-01-07| 770.48
#2013-01-08| 772.68
#2013-01-09| 778.67
#2013-01-10| 780.26
#2013-01-11| 781.58
#2013-01-14| 786.67
#2013-01-15| 788.95
#2013-01-16| 789.02
#2013-01-17| 794.85
#2013-01-18| 798.17
#2013-01-21| 798.17
#2013-01-22| 799.14
#2013-01-23| 800.02
#2013-01-24| 803.78
#2013-01-25| 804.90
#2013-01-28| 799.88
#2013-01-29| 800.24
#2013-01-30| 798.94
#2013-01-31| 801.35
#2013-02-01| 807.80
#2013-02-04| 802.25
#2013-02-05| 809.74
#2013-02-06| 812.96
#2013-02-07| 808.69
#2013-02-08| 809.79
#2013-02-11| 810.68
#2013-02-12| 812.14
#2013-02-13| 813.87
#2013-02-14| 822.80
#2013-02-15| 828.21
#2013-02-18| 828.21
#2013-02-19| 832.14
#2013-02-20| 824.14
#2013-02-21| 820.84
#2013-02-22| 826.07
#2013-02-25| 813.89
#2013-02-26| 821.59
#2013-02-27| 831.30
#2013-02-28| 835.79
#2013-03-01| 840.31
#2013-03-04| 844.71
#2013-03-05| 849.44
#2013-03-06| 849.63
#2013-03-07| 852.27
#2013-03-08| 855.87
#2013-03-11| 854.25
#2013-03-12| 854.31
#2013-03-13| 858.11
#2013-03-14| 860.16
#2013-03-15| 859.02
#2013-03-18| 856.87
#2013-03-19| 858.82
#2013-03-20| 867.59
#2013-03-21| 862.23
#2013-03-22| 870.28
#2013-03-25| 868.43
#2013-03-26| 880.41
#2013-03-27| 884.90
#2013-03-28| 891.99
#2013-03-29| 891.99
#2013-04-01| 890.28
#2013-04-02| 890.04
#2013-04-03| 880.06
#2013-04-04| 884.48
#2013-04-05| 877.90
#2013-04-08| 881.71
#2013-04-09| 877.56
#2013-04-10| 884.31
#2013-04-11| 887.62
#2013-04-12| 888.70
#2013-04-15| 874.00
#2013-04-16| 890.35
#2013-04-17| 879.93
#2013-04-18| 879.54
#2013-04-19| 893.91
#2013-04-22| 894.88
#2013-04-23| 901.09
#2013-04-24| 893.35
#2013-04-25| 900.53
#2013-04-26| 897.05
#2013-04-29| 902.94
#2013-04-30| 905.02
#2013-05-01| 897.11
#2013-05-02| 898.62
#2013-05-03| 910.11
#2013-05-06| 903.02
#2013-05-07| 912.56
#2013-05-08| 910.98
#2013-05-09| 909.90
#2013-05-10| 913.08
#2013-05-13| 912.84
#2013-05-14| 923.62
#2013-05-15| 932.83
#2013-05-16| 926.70
#2013-05-17| 930.44
#2013-05-20| 921.55
#2013-05-21| 923.56
#2013-05-22| 922.32
#2013-05-23| 918.07
#2013-05-24| 915.99
#2013-05-27| 915.99
#2013-05-28| 922.88
#2013-05-29| 913.06
#2013-05-30| 904.36
#2013-05-31| 887.30
#2013-06-03| 892.90
#2013-06-04| 892.91
#2013-06-05| 878.32
#2013-06-06| 878.53
#2013-06-07| 895.28
#2013-06-10| 900.67
#2013-06-11| 898.40
#2013-06-12| 894.35
#2013-06-13| 909.94
#2013-06-14| 909.29
#2013-06-17| 915.98
#2013-06-18| 921.50
#2013-06-19| 907.27
#2013-06-20| 881.50
#2013-06-21| 886.23
#2013-06-24| 879.47
#2013-06-25| 883.24
#2013-06-26| 887.92
#2013-06-27| 892.18
#2013-06-28| 891.62
#2013-07-01| 895.08
#2013-07-02| 894.90
#2013-07-03| 888.58
#2013-07-04| 888.58
#2013-07-05| 892.86
#2013-07-08| 897.98
#2013-07-09| 905.51
#2013-07-10| 909.67
#2013-07-11| 925.74
#2013-07-12| 925.53
#2013-07-15| 929.04
#2013-07-16| 922.87
#2013-07-17| 926.82
#2013-07-18| 929.60
#2013-07-19| 937.25
#2013-07-22| 938.66
#2013-07-23| 938.85
#2013-07-24| 929.41
#2013-07-25| 935.51
#2013-07-26| 937.73
#2013-07-29| 940.21
#2013-07-30| 935.59
#2013-07-31| 937.59
#2013-08-01| 945.68
#2013-08-02| 949.20
#2013-08-05| 951.54
#2013-08-06| 949.27
#2013-08-07| 941.67
#2013-08-08| 953.93
#2013-08-09| 949.94
#2013-08-12| 947.88
#2013-08-13| 951.89
#2013-08-14| 944.15
#2013-08-15| 928.49
#2013-08-16| 919.35
#2013-08-19| 916.24
#2013-08-20| 921.01
#2013-08-21| 913.54
#2013-08-22| 921.16
#2013-08-23| 926.85
#2013-08-26| 914.39
#2013-08-27| 909.08
#2013-08-28| 903.88
#2013-08-29| 908.33
#2013-08-30| 909.52
#2013-09-02| 909.52
#2013-09-03| 911.41
#2013-09-04| 918.97
#2013-09-05| 917.68
#2013-09-06| 914.72
#2013-09-09| 924.58
#2013-09-10| 919.01
#2013-09-11| 923.17
#2013-09-12| 922.18
#2013-09-13| 930.65
#2013-09-16| 939.82
#2013-09-17| 942.15
#2013-09-18| 954.11
#2013-09-19| 945.89
#2013-09-20| 939.15
#2013-09-23| 931.43
#2013-09-24| 929.01
#2013-09-25| 924.34
#2013-09-26| 926.77
#2013-09-27| 921.55
#2013-09-30| 915.05
#2013-10-01| 917.64
#2013-10-02| 915.56
#2013-10-03| 911.62
#2013-10-04| 918.05
#2013-10-07| 915.78
#2013-10-08| 908.48
#2013-10-09| 906.22
#2013-10-10| 921.85
#2013-10-11| 922.77
#2013-10-14| 921.42
#2013-10-15| 915.29
#2013-10-16| 930.14
#2013-10-17| 938.06
#2013-10-18| 939.06
#2013-10-21| 939.82
#2013-10-22| 954.80
#2013-10-23| 954.06
#2013-10-24| 953.32
#2013-10-25| 959.50
#2013-10-28| 967.08
#2013-10-29| 972.83
#2013-10-30| 965.90
#2013-10-31| 958.66
#2013-11-01| 957.37
#2013-11-04| 955.94
#2013-11-05| 957.98
#2013-11-06| 960.98
#2013-11-07| 940.48
#2013-11-08| 950.56
#2013-11-11| 945.43
#2013-11-12| 947.69
#2013-11-13| 962.02
#2013-11-14| 972.05
#2013-11-15| 972.97
#2013-11-18| 968.75
#2013-11-19| 962.72
#2013-11-20| 953.66
#2013-11-21| 966.69
#2013-11-22| 975.77
#2013-11-25| 969.65
#2013-11-26| 974.71
#2013-11-27| 977.30
#2013-11-28| 977.30
#2013-11-29| 970.17
#2013-12-02| 971.35
#2013-12-03| 975.22
#2013-12-04| 979.77
#2013-12-05| 974.62
#2013-12-06| 988.96
#2013-12-09| 990.45
#2013-12-10| 980.99
#2013-12-11| 975.73
#2013-12-12| 965.66
#2013-12-13| 963.45
#2013-12-16| 968.81
#2013-12-17| 971.98
#2013-12-18| 986.91
#2013-12-19| 988.47
#2013-12-20| 990.18
#2013-12-23| 989.61
#2013-12-24| 991.28
#2013-12-25| 991.28
#2013-12-26| 995.50
#2013-12-27| 997.02
#2013-12-30|1000.68
#2013-12-31|1002.43
#2014-01-01|1002.43
#2014-01-02| 995.08
#2014-01-03| 993.88
#2014-01-06| 991.24
#2014-01-07| 995.23
#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|1000.08
#2014-01-16| 997.47
#2014-01-17| 990.72
#2014-01-20| .
#2014-01-21| 989.88
#2014-01-22| 990.72
#2014-01-23| 977.62
#2014-01-24| 960.49
#2014-01-27| 959.64
#2014-01-28| 964.82
#2014-01-29| 946.65
#2014-01-30| 954.07
#2014-01-31| 951.19
#2014-02-03| 931.41
#2014-02-04| 933.77
#2014-02-05| 935.50
#2014-02-06| 952.89
#2014-02-07| 962.97
#2014-02-10| 971.71
#2014-02-11| 977.79
#2014-02-12| 973.92
#2014-02-13| 983.17
#2014-02-14| 985.75
#2014-02-17| .
#2014-02-18| 991.43
#2014-02-19| 987.97
#2014-02-20|1000.40
#2014-02-21|1000.80
#2014-02-24| 998.42
#2014-02-25| 996.06
#2014-02-26| 991.94
#2014-02-27| 990.73
#2014-02-28| 995.60
#2014-03-03| 992.02
#2014-03-04|1006.79
#2014-03-05|1006.55
#2014-03-06|1009.89
#2014-03-07|1012.37
#2014-03-10|1012.46
#2014-03-11|1008.57
#2014-03-12|1014.08
#2014-03-13|1005.71
#2014-03-14|1006.80
#2014-03-17|1010.00
#2014-03-18|1016.69
#2014-03-19|1007.65
#2014-03-20|1012.51
#2014-03-21|1008.32
#2014-03-24|1001.62
#2014-03-25|1008.20
#2014-03-26|1005.46
#2014-03-27|1005.95
#2014-03-28|1012.87
#2014-03-31|1021.32
#2014-04-01|1024.71
#2014-04-02|1026.22
#2014-04-03|1033.94
#2014-04-04|1017.45
#2014-04-07|1016.76
#2014-04-08|1018.19
#2014-04-09|1026.67
#2014-04-10|1013.48
#2014-04-11|1004.29
#2014-04-14|1009.40
#2014-04-15|1007.61
#2014-04-16|1022.80
#2014-04-17|1023.51
#2014-04-18| .
#2014-04-21|1024.42
#2014-04-22|1024.17
#2014-04-23|1024.34
#2014-04-24|1021.78
#2014-04-25|1018.42
#2014-04-28|1024.84
#2014-04-29|1019.05
#2014-04-30|1022.97
#2014-05-01|1016.83
#2014-05-02|1020.26
#2014-05-05|1022.74
#2014-05-06|1016.22
#2014-05-07|1041.32
#2014-05-08|1043.55
#2014-05-09|1051.37
#2014-05-12|1054.65
#2014-05-13|1061.98
#2014-05-14|1056.25
#2014-05-15|1047.15
#2014-05-16|1054.00
#2014-05-19|1051.99
#2014-05-20|1049.48
#2014-05-21|1053.34
#2014-05-22|1054.38
#2014-05-23|1056.94
#2014-05-26| .
#2014-05-27|1067.81
#2014-05-28|1066.64
#2014-05-29|1080.13
#2014-05-30|1083.56
#2014-06-02|1084.89
#2014-06-03|1082.12
#2014-06-04|1085.37
#2014-06-05|1088.29
#2014-06-06|1093.88
#2014-06-09|1086.34
#2014-06-10|1082.28
#2014-06-11|1076.34
#2014-06-12|1071.18
#2014-06-13|1071.81
#2014-06-16|1073.43
#2014-06-17|1078.90
#2014-06-18|1084.15
#2014-06-19|1085.56
#2014-06-20|1086.50
#2014-06-23|1080.96
#2014-06-24|1073.90
#2014-06-25|1076.30
#2014-06-26|1078.73
#2014-06-27|1081.29
#2014-06-30|1085.23
#2014-07-01|1090.93
#2014-07-02|1096.43
#2014-07-03|1099.27
#2014-07-04| .
#2014-07-07|1099.86
#2014-07-08|1095.35
#2014-07-09|1092.64
#2014-07-10|1090.91
#2014-07-11|1092.47
#2014-07-14|1093.54
#2014-07-15|1086.17
#2014-07-16|1085.58
#2014-07-17|1077.56
#2014-07-18|1087.56
#2014-07-21|1080.78
#2014-07-22|1090.43
#2014-07-23|1081.78
#2014-07-24|1083.20
#2014-07-25|1079.54
#2014-07-28|1078.64
#2014-07-29|1068.15
#2014-07-30|1054.15
#2014-07-31|1030.02
#2014-08-01|1040.13
#2014-08-04|1044.58
#2014-08-05|1040.01
#2014-08-06|1048.20
#2014-08-07|1040.56
#2014-08-08|1049.40
#2014-08-11|1059.35
#2014-08-12|1057.17
#2014-08-13|1063.33
#2014-08-14|1066.33
#2014-08-15|1067.76
#2014-08-18|1072.56
#2014-08-19|1076.39
#2014-08-20|1079.78
#2014-08-21|1075.13
#2014-08-22|1074.13
#2014-08-25|1082.77
#2014-08-26|1082.71
#2014-08-27|1083.50
#2014-08-28|1084.48
#2014-08-29|1085.67
#2014-09-01| .
#2014-09-02|1082.52
#2014-09-03|1082.03
#2014-09-04|1077.49
#2014-09-05|1083.20
#2014-09-08|1079.68
#2014-09-09|1076.88
#2014-09-10|1078.04
#2014-09-11|1083.05
#2014-09-12|1073.81
#2014-09-15|1075.35
#2014-09-16|1083.33
#2014-09-17|1073.87
#2014-09-18|1085.49
#2014-09-19|1079.36
#2014-09-22|1069.15
#2014-09-23|1060.40
#2014-09-24|1072.46
#2014-09-25|1056.28
#2014-09-26|1059.44
#2014-09-29|1061.03
#2014-09-30|1061.47
#2014-10-01|1049.36
#2014-10-02|1050.10
#2014-10-03|1060.38
#2014-10-06|1062.57
#2014-10-07|1050.86
#2014-10-08|1062.26
#2014-10-09|1047.49
#2014-10-10|1039.00
#2014-10-13|1024.90
#2014-10-14|1029.63
#2014-10-15|1024.93
#2014-10-16|1019.88
#2014-10-17|1036.88
#2014-10-20|1050.73
#2014-10-21|1062.90
#2014-10-22|1064.24
#2014-10-23|1064.01
#2014-10-24|1071.34
#2014-10-27|1068.90
#2014-10-28|1081.08
#2014-10-29|1074.76
#2014-10-30|1083.58
#2014-10-31|1091.59
#2014-11-03|1095.29
#2014-11-04|1093.45
#2014-11-05|1107.60
#2014-11-06|1116.44
#2014-11-07|1110.36
#2014-11-10|1115.95
#2014-11-11|1116.60
#2014-11-12|1114.52
#2014-11-13|1119.15
#2014-11-14|1118.50
#2014-11-17|1127.20
#2014-11-18|1133.81
#2014-11-19|1137.50
#2014-11-20|1130.92
#2014-11-21|1135.62
#2014-11-24|1130.75
#2014-11-25|1129.29
#2014-11-26|1139.37
#2014-11-27| .
#2014-11-28|1146.11
#2014-12-01|1139.14
#2014-12-02|1140.82
#2014-12-03|1143.07
#2014-12-04|1136.10
#2014-12-05|1142.22
#2014-12-08|1136.07
#2014-12-09|1137.30
#2014-12-10|1124.92
#2014-12-11|1134.49
#2014-12-12|1112.28
#2014-12-15|1102.95
#2014-12-16|1094.08
#2014-12-17|1108.57
#2014-12-18|1131.81
#2014-12-19|1142.16
#2014-12-22|1151.85
#2014-12-23|1155.08
#2014-12-24|1152.19
#2014-12-25| .
#2014-12-26|1155.20
#2014-12-29|1152.48
#2014-12-30|1146.43
#2014-12-31|1129.57
#2015-01-01| .
#2015-01-02|1129.32
#2015-01-05|1108.11
#2015-01-06|1099.88
#2015-01-07|1123.64
#2015-01-08|1140.26
#2015-01-09|1132.66
#2015-01-12|1121.67
#2015-01-13|1117.67
#2015-01-14|1114.51
#2015-01-15|1122.34
#2015-01-16|1130.46
#2015-01-19| .
#2015-01-20|1135.03
#2015-01-21|1140.38
#2015-01-22|1151.83
#2015-01-23|1138.82
#2015-01-26|1141.67
#2015-01-27|1136.22
#2015-01-28|1121.23
#2015-01-29|1125.96
#2015-01-30|1104.13
#2015-02-02|1119.97
#2015-02-03|1128.95
#2015-02-04|1124.70
#2015-02-05|1134.28
#2015-02-06|1129.61
#2015-02-09|1124.43
#2015-02-10|1131.77
#2015-02-11|1132.27
#2015-02-12|1133.92
#2015-02-13|1134.34
#2015-02-16| .
#2015-02-17|1135.09
#2015-02-18|1139.33
#2015-02-19|1142.99
#2015-02-20|1146.77
#2015-02-23|1145.49
#2015-02-24|1146.81
#2015-02-25|1142.42
#2015-02-26|1134.63
#2015-02-27|1139.37
#2015-03-02|1141.05
#2015-03-03|1137.21
#2015-03-04|1130.98
#2015-03-05|1130.35
#2015-03-06|1107.18
#2015-03-09|1111.23
#2015-03-10|1093.72
#2015-03-11|1087.50
#2015-03-12|1104.76
#2015-03-13|1095.98
#2015-03-16|1104.05
#2015-03-17|1097.39
#2015-03-18|1110.10
#2015-03-19|1100.82
#2015-03-20|1112.65
#2015-03-23|1112.92
#2015-03-24|1103.92
#2015-03-25|1141.94
#2015-03-26|1136.26
#2015-03-27|1156.80
#2015-03-30|1173.72
#2015-03-31|1162.37
#2015-04-01|1176.99
#2015-04-02|1179.46
#2015-04-03| .
#2015-04-06|1187.11
#2015-04-07|1185.41
#2015-04-08|1187.47
#2015-04-09|1191.54
#2015-04-10|1194.47
#2015-04-13|1188.87
#2015-04-14|1190.66
#2015-04-15|1191.11
#2015-04-16|1187.90
#2015-04-17|1177.11
#2015-04-20|1180.13
#2015-04-21|1174.35
#2015-04-22|1175.81
#2015-04-23|1173.66
#2015-04-24|1174.75
#2015-04-27|1170.02
#2015-04-28|1167.56
#2015-04-29|1170.60
#2015-04-30|1166.35
#2015-05-01|1181.68
#2015-05-04|1180.18
#2015-05-05|1175.69
#2015-05-06|1171.82
#2015-05-07|1177.86
#2015-05-08|1192.28
#2015-05-11|1187.59
#2015-05-12|1183.90
#2015-05-13|1186.88
#2015-05-14|1206.39
#2015-05-15|1207.67
#2015-05-18|1202.67
#2015-05-19|1201.75
#2015-05-20|1205.58
#2015-05-21|1206.87
#2015-05-22|1203.66
#2015-05-25| .
#2015-05-26|1194.26
#2015-05-27|1200.59
#2015-05-28|1200.34
#2015-05-29|1201.28
#2015-06-01|1194.99
#2015-06-02|1191.30
#2015-06-03|1190.43
#2015-06-04|1174.51
#2015-06-05|1168.86
#2015-06-08|1168.51
#2015-06-09|1169.60
#2015-06-10|1177.45
#2015-06-11|1178.28
#2015-06-12|1176.41
#2015-06-15|1169.10
#2015-06-16|1180.28
#2015-06-17|1182.43
#2015-06-18|1191.67
#2015-06-19|1197.11
#2015-06-22|1203.55
#2015-06-23|1205.40
#2015-06-24|1192.43
#2015-06-25|1189.47
#2015-06-26|1184.58
#2015-06-29|1165.96
#2015-06-30|1173.57
#2015-07-01|1185.71
#2015-07-02|1185.72
#2015-07-03| .
#2015-07-06|1174.93
#2015-07-07|1188.92
#2015-07-08|1174.43
#2015-07-09|1172.82
#2015-07-10|1181.77
#2015-07-13|1188.36
#2015-07-14|1188.53
#2015-07-15|1177.86
#2015-07-16|1188.34
#2015-07-17|1184.20
#2015-07-20|1182.72
#2015-07-21|1179.79
#2015-07-22|1184.08
#2015-07-23|1179.96
#2015-07-24|1171.05
#2015-07-27|1168.95
#2015-07-28|1184.21
#2015-07-29|1189.41
#2015-07-30|1205.49
#2015-07-31|1200.51
#2015-08-03|1200.70
#2015-08-04|1207.41
#2015-08-05|1214.58
#2015-08-06|1205.19
#2015-08-07|1193.59
#2015-08-10|1205.00
#2015-08-11|1195.10
#2015-08-12|1200.06
#2015-08-13|1195.58
#2015-08-14|1202.98
#2015-08-17|1204.56
#2015-08-18|1198.25
#2015-08-19|1185.66
#2015-08-20|1168.76
#2015-08-21|1141.37
#2015-08-24|1107.30
#2015-08-25|1089.53
#2015-08-26|1125.51
#2015-08-27|1145.88
#2015-08-28|1147.42
#2015-08-31|1142.49
#2015-09-01|1112.94
#2015-09-02|1133.03
#2015-09-03|1145.01
#2015-09-04|1129.51
#2015-09-07| .
#2015-09-08|1142.04
#2015-09-09|1122.18
#2015-09-10|1127.97
#2015-09-11|1132.84
#2015-09-14|1122.88
#2015-09-15|1135.05
#2015-09-16|1143.36
#2015-09-17|1147.14
#2015-09-18|1128.89
#2015-09-21|1130.41
#2015-09-22|1111.85
#2015-09-23|1107.95
#2015-09-24|1108.92
#2015-09-25|1116.49
#2015-09-28|1085.35
#2015-09-29|1081.29
#2015-09-30|1096.85
#2015-10-01|1097.36
#2015-10-02|1119.56
#2015-10-05|1136.94
#2015-10-06|1128.36
#2015-10-07|1133.95
#2015-10-08|1151.89
#2015-10-09|1154.55
#2015-10-12|1154.29
#2015-10-13|1146.21
#2015-10-14|1140.86
#2015-10-15|1149.78
#2015-10-16|1162.26
#2015-10-19|1165.70
#2015-10-20|1157.33
#2015-10-21|1158.34
#2015-10-22|1188.72
#2015-10-23|1182.66
#2015-10-26|1175.75
#2015-10-27|1170.44
#2015-10-28|1174.78
#2015-10-29|1171.42
#2015-10-30|1168.68
#2015-11-02|1172.27
#2015-11-03|1166.84
#2015-11-04|1159.22
#2015-11-05|1161.62
#2015-11-06|1139.63
#2015-11-09|1134.57
#2015-11-10|1132.65
#2015-11-11|1131.39
#2015-11-12|1108.23
#2015-11-13|1101.11
#2015-11-16|1119.21
#2015-11-17|1106.17
#2015-11-18|1124.85
#2015-11-19|1128.08
#2015-11-20|1121.99
#2015-11-23|1135.74
#2015-11-24|1138.39
#2015-11-25|1147.47
#2015-11-26| .
#2015-11-27|1151.25
#2015-11-30|1139.73
#2015-12-01|1148.62
#2015-12-02|1139.15
#2015-12-03|1124.35
#2015-12-04|1146.02
#2015-12-07|1153.67
#2015-12-08|1153.01
#2015-12-09|1147.54
#2015-12-10|1147.55
#2015-12-11|1127.68
#2015-12-14|1133.69
#2015-12-15|1146.26
#2015-12-16|1163.57
#2015-12-17|1148.14
#2015-12-18|1136.95
#2015-12-21|1150.96
#2015-12-22|1166.00
#2015-12-23|1182.99
#2015-12-24|1179.25
#2015-12-25| .
#2015-12-28|1175.10
#2015-12-29|1186.82
#2015-12-30|1179.44
#2015-12-31|1167.76
#2016-01-01| .
#2016-01-04|1154.08
#2016-01-05|1156.72
#2016-01-06|1149.74
#2016-01-07|1121.04
#2016-01-08|1114.30
#2016-01-11|1118.57
#2016-01-12|1128.82
#2016-01-13|1103.69
#2016-01-14|1111.05
#2016-01-15|1089.34
#2016-01-18| .
#2016-01-19|1094.14
#2016-01-20|1086.49
#2016-01-21|1091.57
#2016-01-22|1114.23
#2016-01-25|1092.06
#2016-01-26|1112.19
#2016-01-27|1106.87
#2016-01-28|1121.23
#2016-01-29|1150.98
#2016-02-01|1150.69
#2016-02-02|1125.99
#2016-02-03|1115.83
#2016-02-04|1112.24
#2016-02-05|1109.86
#2016-02-08|1095.17
#2016-02-09|1102.76
#2016-02-10|1108.33
#2016-02-11|1091.17
#2016-02-12|1106.49
#2016-02-15| .
#2016-02-16|1125.74
#2016-02-17|1139.92
#2016-02-18|1140.23
#2016-02-19|1136.04
#2016-02-22|1138.45
#2016-02-23|1136.65
#2016-02-24|1143.45
#2016-02-25|1163.76
#2016-02-26|1161.50
#2016-02-29|1157.26
#2016-03-01|1171.86
#2016-03-02|1165.82
#2016-03-03|1175.09
#2016-03-04|1181.90
#2016-03-07|1178.71
#2016-03-08|1172.96
#2016-03-09|1180.25
#2016-03-10|1179.09
#2016-03-11|1193.88
#2016-03-14|1190.90
#2016-03-15|1191.08
#2016-03-16|1199.92
#2016-03-17|1203.31
#2016-03-18|1200.85
#2016-03-21|1194.34
#2016-03-22|1182.22
#2016-03-23|1182.20
#2016-03-24|1181.21
#2016-03-25| .
#2016-03-28|1188.20
#2016-03-29|1203.41
#2016-03-30|1207.11
#2016-03-31|1197.88
#2016-04-01|1217.70
#2016-04-04|1209.84
#2016-04-05|1196.00
#2016-04-06|1208.10
#2016-04-07|1200.63
#2016-04-08|1209.41
#2016-04-11|1203.21
#2016-04-12|1211.48
#2016-04-13|1208.52
#2016-04-14|1197.21
#2016-04-15|1209.49
#2016-04-18|1214.31
#2016-04-19|1220.59
#2016-04-20|1213.55
#2016-04-21|1192.88
#2016-04-22|1203.28
#2016-04-25|1208.56
#2016-04-26|1211.27
#2016-04-27|1223.68
#2016-04-28|1224.73
#2016-04-29|1221.05
#2016-05-02|1239.16
#2016-05-03|1222.62
#2016-05-04|1224.41
#2016-05-05|1226.87
#2016-05-06|1235.50
#2016-05-09|1241.77
#2016-05-10|1263.82
#2016-05-11|1253.66
#2016-05-12|1273.94
#2016-05-13|1265.57
#2016-05-16|1267.97
#2016-05-17|1238.27
#2016-05-18|1229.16
#2016-05-19|1241.17
#2016-05-20|1239.91
#2016-05-23|1247.89
#2016-05-24|1266.17
#2016-05-25|1271.88
#2016-05-26|1274.81
#2016-05-27|1277.56
#2016-05-30| .
#2016-05-31|1275.24
#2016-06-01|1279.85
#2016-06-02|1283.02
#2016-06-03|1289.59
#2016-06-06|1282.15
#2016-06-07|1284.19
#2016-06-08|1286.63
#2016-06-09|1302.40
#2016-06-10|1295.78
#2016-06-13|1278.11
#2016-06-14|1277.03
#2016-06-15|1278.00
#2016-06-16|1289.86
#2016-06-17|1288.43
#2016-06-20|1292.70
#2016-06-21|1298.51
#2016-06-22|1293.87
#2016-06-23|1309.66
#2016-06-24|1271.60
#2016-06-27|1257.92
#2016-06-28|1267.81
#2016-06-29|1290.82
#2016-06-30|1341.76
#2016-07-01|1335.50
#2016-07-04| .
#2016-07-05|1331.93
#2016-07-06|1339.07
#2016-07-07|1344.33
#2016-07-08|1363.00
#2016-07-11|1356.64
#2016-07-12|1349.22
#2016-07-13|1353.20
#2016-07-14|1359.28
#2016-07-15|1361.80
#2016-07-18|1366.40
#2016-07-19|1368.67
#2016-07-20|1357.55
#2016-07-21|1354.26
#2016-07-22|1359.29
#2016-07-25|1365.70
#2016-07-26|1356.42
#2016-07-27|1339.72
#2016-07-28|1349.91
#2016-07-29|1355.81
#2016-08-01|1348.30
#2016-08-02|1337.73
#2016-08-03|1333.13
#2016-08-04|1337.63
#2016-08-05|1350.05
#2016-08-08|1350.46
#2016-08-09|1354.39
#2016-08-10|1352.02
#2016-08-11|1348.18
#2016-08-12|1350.66
#2016-08-15|1346.71
#2016-08-16|1334.03
#2016-08-17|1337.86
#2016-08-18|1343.54
#2016-08-19|1345.88
#2016-08-22|1350.31
#2016-08-23|1344.38
#2016-08-24|1337.58
#2016-08-25|1336.75
#2016-08-26|1331.08
#2016-08-29|1340.69
#2016-08-30|1336.45
#2016-08-31|1344.72
#2016-09-01|1331.79
#2016-09-02|1341.97
#2016-09-05| .
#2016-09-06|1342.50
#2016-09-07|1328.21
#2016-09-08|1322.06
#2016-09-09|1282.27
#2016-09-12|1308.93
#2016-09-13|1293.80
#2016-09-14|1290.94
#2016-09-15|1297.01
#2016-09-16|1290.62
#2016-09-19|1285.65
#2016-09-20|1281.16
#2016-09-21|1292.88
#2016-09-22|1303.64
#2016-09-23|1295.96
#2016-09-26|1286.17
#2016-09-27|1290.44
#2016-09-28|1296.74
#2016-09-29|1292.11
#2016-09-30|1305.18
#2016-10-03|1305.02
#2016-10-04|1290.91
#2016-10-05|1290.04
#2016-10-06|1292.41
#2016-10-07|1282.46
#2016-10-10|1295.97
#2016-10-11|1281.30
#2016-10-12|1284.63
#2016-10-13|1281.27
#2016-10-14|1285.42
#2016-10-17|1283.21
#2016-10-18|1289.92
#2016-10-19|1283.90
#2016-10-20|1277.01
#2016-10-21|1278.31
#2016-10-24|1284.50
#2016-10-25|1285.31
#2016-10-26|1291.89
#2016-10-27|1281.88
#2016-10-28|1301.57
#2016-10-31|1304.49
#2016-11-01|1302.00
#2016-11-02|1297.76
#2016-11-03|1280.70
#2016-11-04|1262.40
#2016-11-07|1290.71
#2016-11-08|1319.04
#2016-11-09|1287.40
#2016-11-10|1237.38
#2016-11-11|1227.39
#2016-11-14|1234.53
#2016-11-15|1248.00
#2016-11-16|1254.22
#2016-11-17|1255.02
#2016-11-18|1254.31
#2016-11-21|1253.02
#2016-11-22|1263.51
#2016-11-23|1246.82
#2016-11-24| .
#2016-11-25|1260.53
#2016-11-28|1254.37
#2016-11-29|1260.34
#2016-11-30|1235.14
#2016-12-01|1226.18
#2016-12-02|1232.33
#2016-12-05|1235.14
#2016-12-06|1234.91
#2016-12-07|1265.38
#2016-12-08|1264.67
#2016-12-09|1282.63
#2016-12-12|1289.12
#2016-12-13|1292.79
#2016-12-14|1280.23
#2016-12-15|1296.13
#2016-12-16|1302.38
#2016-12-19|1302.14
#2016-12-20|1297.41
#2016-12-21|1304.35
#2016-12-22|1307.59
#2016-12-23|1310.09
#2016-12-26| .
#2016-12-27|1312.78
#2016-12-28|1305.17
#2016-12-29|1312.54
#2016-12-30|1304.89
#2017-01-02| .
#2017-01-03|1313.73
#2017-01-04|1313.80
#2017-01-05|1311.39
#2017-01-06|1307.13
#2017-01-09|1297.76
#2017-01-10|1291.90
#2017-01-11|1302.06
#2017-01-12|1302.99
#2017-01-13|1301.84
#2017-01-16| .
#2017-01-17|1313.24
#2017-01-18|1320.30
#2017-01-19|1312.00
#2017-01-20|1322.90
#2017-01-23|1318.44
#2017-01-24|1324.76
#2017-01-25|1330.04
#2017-01-26|1322.57
#2017-01-27|1320.79
#2017-01-30|1317.51
#2017-01-31|1320.56
#2017-02-01|1311.33
#2017-02-02|1323.47
#2017-02-03|1333.81
#2017-02-06|1321.53
#2017-02-07|1327.33
#2017-02-08|1330.28
#2017-02-09|1343.62
#2017-02-10|1348.63
#2017-02-13|1349.51
#2017-02-14|1349.50
#2017-02-15|1359.92
#2017-02-16|1329.75
#2017-02-17|1349.18
#2017-02-20| .
#2017-02-21|1365.57
#2017-02-22|1356.99
#2017-02-23|1357.73
#2017-02-24|1362.49
#2017-02-27|1341.37
#2017-02-28|1351.41
#2017-03-01|1358.44
#2017-03-02|1352.64
#2017-03-03|1353.05
#2017-03-06|1346.70
#2017-03-07|1339.66
#2017-03-08|1335.84
#2017-03-09|1346.05
#2017-03-10|1350.34
#2017-03-13|1349.94
#2017-03-14|1346.93
#2017-03-15|1360.13
#2017-03-16|1361.27
#2017-03-17|1358.32
#2017-03-20|1356.44
#2017-03-21|1343.90
#2017-03-22|1343.79
#2017-03-23|1343.88
#2017-03-24|1341.19
#2017-03-27|1334.83
#2017-03-28|1339.37
#2017-03-29|1345.33
#2017-03-30|1336.25
#2017-03-31|1334.44
#2017-04-03|1332.86
#2017-04-04|1333.52
#2017-04-05|1338.24
#2017-04-06|1337.46
#2017-04-07|1335.05
#2017-04-10|1337.65
#2017-04-11|1335.18
#2017-04-12|1343.28
#2017-04-13|1333.08
#2017-04-14| .
#2017-04-17|1338.59
#2017-04-18|1350.24
#2017-04-19|1343.01
#2017-04-20|1348.57
#2017-04-21|1344.61
#2017-04-24|1356.45
#2017-04-25|1355.24
#2017-04-26|1344.13
#2017-04-27|1342.15
#2017-04-28|1340.97
#2017-05-01|1326.07
#2017-05-02|1309.59
#2017-05-03|1310.54
#2017-05-04|1318.91
#2017-05-05|1321.42
#2017-05-08|1320.32
#2017-05-09|1307.33
#2017-05-10|1309.70
#2017-05-11|1310.45
#2017-05-12|1310.50
#2017-05-15|1320.18
#2017-05-16|1314.31
#2017-05-17|1313.48
#2017-05-18|1314.69
#2017-05-19|1323.41
#2017-05-22|1334.63
#2017-05-23|1345.48
#2017-05-24|1351.13
#2017-05-25|1353.60
#2017-05-26|1354.72
#2017-05-29| .
#2017-05-30|1345.72
#2017-05-31|1345.42
#2017-06-01|1361.74
#2017-06-02|1363.64
#2017-06-05|1360.07
#2017-06-06|1359.33
#2017-06-07|1365.50
#2017-06-08|1353.82
#2017-06-09|1342.42
#2017-06-12|1344.51
#2017-06-13|1352.74
#2017-06-14|1354.41
#2017-06-15|1355.26
#2017-06-16|1329.81
#2017-06-19|1333.05
#2017-06-20|1320.25
#2017-06-21|1316.52
#2017-06-22|1312.42
#2017-06-23|1313.20
#2017-06-26|1316.63
#2017-06-27|1296.80
#2017-06-28|1302.90
#2017-06-29|1279.96
#2017-06-30|1286.97
#2017-07-03|1282.88
#2017-07-04| .
#2017-07-05|1275.22
#2017-07-06|1263.12
#2017-07-07|1264.90
#2017-07-10|1255.88
#2017-07-11|1256.85
#2017-07-12|1267.99
#2017-07-13|1273.85
#2017-07-14|1282.25
#2017-07-17|1286.07
#2017-07-18|1280.67
#2017-07-19|1286.23
#2017-07-20|1287.48
#2017-07-21|1292.31
#2017-07-24|1291.41
#2017-07-25|1308.00
#2017-07-26|1305.75
#2017-07-27|1311.17
#2017-07-28|1305.47
#2017-07-31|1305.29
#2017-08-01|1298.28
#2017-08-02|1304.38
#2017-08-03|1300.40
#2017-08-04|1300.02
#2017-08-07|1311.33
#2017-08-08|1300.33
#2017-08-09|1301.78
#2017-08-10|1297.43
#2017-08-11|1303.59
#2017-08-14|1312.76
#2017-08-15|1312.63
#2017-08-16|1318.63
#2017-08-17|1303.65
#2017-08-18|1296.82
#2017-08-21|1301.57
#2017-08-22|1307.63
#2017-08-23|1303.47
#2017-08-24|1269.34
#2017-08-25|1263.49
#2017-08-28|1255.38
#2017-08-29|1254.02
#2017-08-30|1255.46
#2017-08-31|1242.79
#2017-09-01|1250.92
#2017-09-04| .
#2017-09-05|1249.99
#2017-09-06|1256.60
#2017-09-07|1259.43
#2017-09-08|1262.23
#2017-09-11|1272.29
#2017-09-12|1270.19
#2017-09-13|1268.71
#2017-09-14|1263.39
#2017-09-15|1272.54
#2017-09-18|1274.62
#2017-09-19|1263.57
#2017-09-20|1247.59
#2017-09-21|1237.90
#2017-09-22|1228.72
#2017-09-25|1240.17
#2017-09-26|1242.65
#2017-09-27|1241.60
#2017-09-28|1242.40
#2017-09-29|1245.89
#2017-10-02|1250.87
#2017-10-03|1245.57
#2017-10-04|1252.51
#2017-10-05|1255.48
#2017-10-06|1253.72
#2017-10-09|1240.72
#2017-10-10|1251.97
#2017-10-11|1254.58
#2017-10-12|1261.31
#2017-10-13|1261.48
#2017-10-16|1262.86
#2017-10-17|1257.55
#2017-10-18|1253.48
#2017-10-19|1247.99
#2017-10-20|1251.90
#2017-10-23|1252.46
#2017-10-24|1251.99
#2017-10-25|1249.22
#2017-10-26|1245.39
#2017-10-27|1246.48
#2017-10-30|1224.01
#2017-10-31|1252.75
#2017-11-01|1254.37
#2017-11-02|1246.98
#2017-11-03|1240.73
#2017-11-06|1222.30
#2017-11-07|1236.11
#2017-11-08|1256.34
#2017-11-09|1250.79
#2017-11-10|1265.36
#2017-11-13|1265.94
#2017-11-14|1276.76
#2017-11-15|1261.77
#2017-11-16|1284.61
#2017-11-17|1286.69
#2017-11-20|1291.49
#2017-11-21|1288.42
#2017-11-22|1288.23
#2017-11-23| .
#2017-11-24|1286.94
#2017-11-27|1292.98
#2017-11-28|1299.56
#2017-11-29|1321.71
#2017-11-30|1325.20
#2017-12-01|1327.65
#2017-12-04|1342.25
#2017-12-05|1329.82
#2017-12-06|1335.44
#2017-12-07|1325.01
#2017-12-08|1321.60
#2017-12-11|1320.55
#2017-12-12|1322.10
#2017-12-13|1317.86
#2017-12-14|1308.65
#2017-12-15|1321.89
#2017-12-18|1328.76
#2017-12-19|1323.37
#2017-12-20|1324.29
#2017-12-21|1327.74
#2017-12-22|1334.24
#2017-12-25| .
#2017-12-26|1336.10
#2017-12-27|1333.27
#2017-12-28|1333.42
#2017-12-29|1328.16
#2018-01-01| .
#2018-01-02|1320.83
#2018-01-03|1316.96
#2018-01-04|1328.69
#2018-01-05|1335.10
#2018-01-08|1337.94
#2018-01-09|1338.03
#2018-01-10|1320.76
#2018-01-11|1316.24
#2018-01-12|1314.23
#2018-01-15| .
#2018-01-16|1322.56
#2018-01-17|1338.50
#2018-01-18|1329.62
#2018-01-19|1345.96
#2018-01-22|1358.62
#2018-01-23|1359.26
#2018-01-24|1355.62
#2018-01-25|1359.64
#2018-01-26|1366.56
#2018-01-29|1356.66
#2018-01-30|1349.19
#2018-01-31|1346.61
#2018-02-01|1346.77
#2018-02-02|1317.56
#2018-02-05|1280.09
#2018-02-06|1296.18
#2018-02-07|1287.41
#2018-02-08|1265.19
#2018-02-09|1270.26
#2018-02-12|1275.39
#2018-02-13|1276.48
#2018-02-14|1286.91
#2018-02-15|1309.85
#2018-02-16|1307.26
#2018-02-19| .
#2018-02-20|1291.66
#2018-02-21|1272.37
#2018-02-22|1273.41
#2018-02-23|1285.64
#2018-02-26|1293.94
#2018-02-27|1276.88
#2018-02-28|1271.54
#2018-03-01|1268.10
#2018-03-02|1283.09
#2018-03-05|1294.78
#2018-03-06|1305.12
#2018-03-07|1291.54
#2018-03-08|1297.58
#2018-03-09|1303.26
#2018-03-12|1308.14
#2018-03-13|1305.28
#2018-03-14|1298.19
#2018-03-15|1276.60
#2018-03-16|1277.32
#2018-03-19|1265.32
#2018-03-20|1260.62
#2018-03-21|1233.78
#2018-03-22|1213.86
#2018-03-23|1206.00
#2018-03-26|1232.29
#2018-03-27|1225.94
#2018-03-28|1224.98
#2018-03-29|1242.81
#2018-03-30| .
#2018-04-02|1209.41
#2018-04-03|1222.16
#2018-04-04|1246.79
#2018-04-05|1246.12
#2018-04-06|1236.69
#2018-04-09|1243.04
#2018-04-10|1243.48
#2018-04-11|1245.87
#2018-04-12|1245.05
#2018-04-13|1246.91
#2018-04-16|1256.03
#2018-04-17|1257.72
#2018-04-18|1251.30
#2018-04-19|1232.89
#2018-04-20|1214.49
#2018-04-23|1219.35
#2018-04-24|1212.10
#2018-04-25|1217.72
#2018-04-26|1222.52
#2018-04-27|1225.80
#2018-04-30|1206.90
#2018-05-01|1198.66
#2018-05-02|1174.18
#2018-05-03|1165.44
#2018-05-04|1195.59
#2018-05-07|1197.44
#2018-05-08|1195.45
#2018-05-09|1200.32
#2018-05-10|1208.44
#2018-05-11|1210.06
#2018-05-14|1206.59
#2018-05-15|1204.35
#2018-05-16|1211.66
#2018-05-17|1207.34
#2018-05-18|1191.75
#2018-05-21|1189.28
#2018-05-22|1189.89
#2018-05-23|1194.93
#2018-05-24|1197.84
#2018-05-25|1202.15
#2018-05-28| .
#2018-05-29|1195.09
#2018-05-30|1207.81
#2018-05-31|1186.36
#2018-06-01|1189.15
#2018-06-04|1200.44
#2018-06-05|1194.42
#2018-06-06|1194.93
#2018-06-07|1192.55
#2018-06-08|1207.66
#2018-06-11|1225.74
#2018-06-12|1227.44
#2018-06-13|1222.47
#2018-06-14|1229.01
#2018-06-15|1243.04
#2018-06-18|1229.76
#2018-06-19|1238.49
#2018-06-20|1244.54
#2018-06-21|1241.72
#2018-06-22|1252.54
#2018-06-25|1262.09
#2018-06-26|1260.77
#2018-06-27|1249.11
#2018-06-28|1253.69
#2018-06-29|1251.07
#2018-07-02|1237.30
#2018-07-03|1240.79
#2018-07-04| .
#2018-07-05|1267.89
#2018-07-06|1275.70
#2018-07-09|1272.15
#2018-07-10|1273.71
#2018-07-11|1272.92
#2018-07-12|1271.65
#2018-07-13|1274.42
#2018-07-16|1258.99
#2018-07-17|1268.19
#2018-07-18|1248.22
#2018-07-19|1253.46
#2018-07-20|1252.12
#2018-07-23|1241.49
#2018-07-24|1238.41
#2018-07-25|1243.36
#2018-07-26|1267.47
#2018-07-27|1266.83
#2018-07-30|1257.35
#2018-07-31|1262.05
#2018-08-01|1244.87
#2018-08-02|1260.16
#2018-08-03|1294.48
#2018-08-06|1288.43
#2018-08-07|1279.64
#2018-08-08|1265.14
#2018-08-09|1262.47
#2018-08-10|1255.85
#2018-08-13|1252.64
#2018-08-14|1259.80
#2018-08-15|1262.29
#2018-08-16|1273.99
#2018-08-17|1287.20
#2018-08-20|1291.68
#2018-08-21|1276.78
#2018-08-22|1269.57
#2018-08-23|1262.87
#2018-08-24|1270.56
#2018-08-27|1271.14
#2018-08-28|1262.00
#2018-08-29|1268.36
#2018-08-30|1262.15
#2018-08-31|1268.71
#2018-09-03| .
#2018-09-04|1263.50
#2018-09-05|1272.95
#2018-09-06|1279.42
#2018-09-07|1274.57
#2018-09-10|1280.78
#2018-09-11|1279.14
#2018-09-12|1293.92
#2018-09-13|1300.59
#2018-09-14|1300.63
#2018-09-17|1294.46
#2018-09-18|1274.79
#2018-09-19|1267.99
#2018-09-20|1278.24
#2018-09-21|1278.26
#2018-09-24|1265.30
#2018-09-25|1257.81
#2018-09-26|1252.96
#2018-09-27|1239.94
#2018-09-28|1245.24
#2018-10-01|1240.78
#2018-10-02|1252.16
#2018-10-03|1244.98
#2018-10-04|1247.95
#2018-10-05|1255.25
#2018-10-08|1274.25
#2018-10-09|1263.68
#2018-10-10|1251.02
#2018-10-11|1223.75
#2018-10-12|1229.83
#2018-10-15|1239.51
#2018-10-16|1255.98
#2018-10-17|1254.22
#2018-10-18|1249.06
#2018-10-19|1271.12
#2018-10-22|1261.21
#2018-10-23|1263.41
#2018-10-24|1260.89
#2018-10-25|1252.14
#2018-10-26|1229.17
#2018-10-29|1244.93
#2018-10-30|1275.34
#2018-10-31|1251.07
#2018-11-01|1264.71
#2018-11-02|1233.17
#2018-11-05|1250.51
#2018-11-06|1268.59
#2018-11-07|1273.19
#2018-11-08|1276.43
#2018-11-09|1285.31
#2018-11-12|1284.55
#2018-11-13|1276.64
#2018-11-14|1262.61
#2018-11-15|1262.79
#2018-11-16|1267.34
#2018-11-19|1264.17
#2018-11-20|1253.93
#2018-11-21|1249.62
#2018-11-22| .
#2018-11-23|1251.55
#2018-11-26|1250.27
#2018-11-27|1255.54
#2018-11-28|1248.72
#2018-11-29|1254.22
#2018-11-30|1260.94
#2018-12-03|1263.26
#2018-12-04|1240.00
#2018-12-05| .
#2018-12-06|1231.21
#2018-12-07|1212.35
#2018-12-10|1210.56
#2018-12-11|1218.04
#2018-12-12|1222.52
#2018-12-13|1226.45
#2018-12-14|1206.82
#2018-12-17|1181.99
#2018-12-18|1171.05
#2018-12-19|1166.88
#2018-12-20|1148.21
#2018-12-21|1132.84
#2018-12-24|1098.50
#2018-12-25| .
#2018-12-26|1124.01
#2018-12-27|1130.13
#2018-12-28|1127.15
#2018-12-31|1130.89
#2019-01-01| .
#2019-01-02|1125.22
#2019-01-03|1127.34
#2019-01-04|1148.69
#2019-01-07|1157.07
#2019-01-08|1170.92
#2019-01-09|1169.28
#2019-01-10|1180.81
#2019-01-11|1181.06
#2019-01-14|1180.09
#2019-01-15|1192.51
#2019-01-16|1190.04
#2019-01-17|1199.44
#2019-01-18|1210.71
#2019-01-21| .
#2019-01-22|1201.76
#2019-01-23|1207.46
#2019-01-24|1185.33
#2019-01-25|1181.06
#2019-01-28|1190.00
#2019-01-29|1192.62
#2019-01-30|1198.23
#2019-01-31|1222.60
#2019-02-01|1214.72
#2019-02-04|1217.59
#2019-02-05|1216.00
#2019-02-06|1211.48
#2019-02-07|1205.76
#2019-02-08|1209.67
#2019-02-11|1216.26
#2019-02-12|1229.59
#2019-02-13|1227.43
#2019-02-14|1222.20
#2019-02-15|1235.55
#2019-02-18| .
#2019-02-19|1239.30
#2019-02-20|1246.42
#2019-02-21|1250.73
#2019-02-22|1205.24
#2019-02-25|1194.22
#2019-02-26|1195.58
#2019-02-27|1196.76
#2019-02-28|1201.57
#2019-03-01|1203.53
#2019-03-04|1195.34
#2019-03-05|1197.08
#2019-03-06|1194.31
#2019-03-07|1188.97
#2019-03-08|1186.87
#2019-03-11|1197.85
#2019-03-12|1193.71
#2019-03-13|1201.20
#2019-03-14|1201.10
#2019-03-15|1208.31
#2019-03-18|1210.24
#2019-03-19|1210.92
#2019-03-20|1207.19
#2019-03-21|1238.67
#2019-03-22|1241.43
#2019-03-25|1249.36
#2019-03-26|1256.81
#2019-03-27|1253.02
#2019-03-28|1261.04
#2019-03-29|1269.08
#2019-04-01|1260.61
#2019-04-02|1256.34
#2019-04-03|1253.68
#2019-04-04|1257.87
#2019-04-05|1266.24
#2019-04-08|1272.15
#2019-04-09|1267.50
#2019-04-10|1276.30
#2019-04-11|1277.07
#2019-04-12|1277.84
#2019-04-15|1284.02
#2019-04-16|1278.82
#2019-04-17|1279.45
#2019-04-18|1280.14
#2019-04-19| .
#2019-04-22|1279.11
#2019-04-23|1281.02
#2019-04-24|1281.48
#2019-04-25|1272.61
#2019-04-26|1283.38
#2019-04-29|1289.43
#2019-04-30|1301.93
#2019-05-01|1297.32
#2019-05-02|1287.36
#2019-05-03|1287.46
#2019-05-06|1291.61
#2019-05-07|1283.40
#2019-05-08|1285.89
#2019-05-09|1292.75
#2019-05-10|1300.54
#2019-05-13|1283.03
#2019-05-14|1290.33
#2019-05-15|1296.82
#2019-05-16|1305.68
#2019-05-17|1300.52
#2019-05-20|1293.59
#2019-05-21|1291.15
#2019-05-22|1291.23
#2019-05-23|1288.06
#2019-05-24|1284.21
#2019-05-27| .
#2019-05-28|1254.91
#2019-05-29|1238.28
#2019-05-30|1239.47
#2019-05-31|1237.54
#2019-06-03|1261.20
#2019-06-04|1272.83
#2019-06-05|1288.58
#2019-06-06|1296.56
#2019-06-07|1303.63
#2019-06-10|1304.17
#2019-06-11|1309.37
#2019-06-12|1314.82
#2019-06-13|1319.23
#2019-06-14|1320.32
#2019-06-17|1308.16
#2019-06-18|1303.00
#2019-06-19|1311.23
#2019-06-20|1317.79
#2019-06-21|1315.89
#2019-06-24|1312.93
#2019-06-25|1311.73
#2019-06-26|1292.50
#2019-06-27|1289.57
#2019-06-28|1295.65
#2019-07-01|1305.22
#2019-07-02|1311.23
#2019-07-03|1337.48
#2019-07-04| .
#2019-07-05|1334.41
#2019-07-08|1330.75
#2019-07-09|1326.60
#2019-07-10|1332.89
#2019-07-11|1317.39
#2019-07-12|1318.20
#2019-07-15|1319.98
#2019-07-16|1316.56
#2019-07-17|1321.76
#2019-07-18|1332.82
#2019-07-19|1325.86
#2019-07-22|1322.49
#2019-07-23|1327.72
#2019-07-24|1323.23
#2019-07-25|1328.87
#2019-07-26|1339.33
#2019-07-29|1339.50
#2019-07-30|1340.51
#2019-07-31|1325.14
#2019-08-01|1336.62
#2019-08-02|1328.68
#2019-08-05|1302.66
#2019-08-06|1307.35
#2019-08-07|1319.08
#2019-08-08|1336.41
#2019-08-09|1328.55
#2019-08-12|1322.23
#2019-08-13|1326.33
#2019-08-14|1300.18
#2019-08-15|1315.13
#2019-08-16|1331.04
#2019-08-19|1338.32
#2019-08-20|1317.35
#2019-08-21|1322.42
#2019-08-22|1335.82
#2019-08-23|1313.67
#2019-08-26|1327.83
#2019-08-27|1308.05
#2019-08-28|1318.26
#2019-08-29|1325.47
#2019-08-30|1333.29
#2019-09-02| .
#2019-09-03|1343.11
#2019-09-04|1344.02
#2019-09-05|1342.79
#2019-09-06|1353.28
#2019-09-09|1354.17
#2019-09-10|1339.74
#2019-09-11|1350.83
#2019-09-12|1353.58
#2019-09-13|1348.67
#2019-09-16|1355.42
#2019-09-17|1362.02
#2019-09-18|1357.75
#2019-09-19|1356.06
#2019-09-20|1353.42
#2019-09-23|1344.61
#2019-09-24|1346.43
#2019-09-25|1348.87
#2019-09-26|1357.44
#2019-09-27|1351.58
#2019-09-30|1356.22
#2019-10-01|1342.80
#2019-10-02|1320.09
#2019-10-03|1328.57
#2019-10-04|1345.13
#2019-10-07|1336.07
#2019-10-08|1322.40
#2019-10-09|1328.94
#2019-10-10|1333.58
#2019-10-11|1334.09
#2019-10-14|1326.28
#2019-10-15|1320.02
#2019-10-16|1313.19
#2019-10-17|1321.47
#2019-10-18|1315.12
#2019-10-21|1311.68
#2019-10-22|1299.48
#2019-10-23|1296.44
#2019-10-24|1296.48
#2019-10-25|1292.77
#2019-10-28|1296.08
#2019-10-29|1301.99
#2019-10-30|1301.46
#2019-10-31|1312.39
#2019-11-01|1313.02
#2019-11-04|1312.53
#2019-11-05|1311.48
#2019-11-06|1322.91
#2019-11-07|1317.71
#2019-11-08|1317.39
#2019-11-11|1318.67
#2019-11-12|1328.09
#2019-11-13|1335.29
#2019-11-14|1334.75
#2019-11-15|1336.10
#2019-11-18|1340.07
#2019-11-19|1341.97
#2019-11-20|1340.05
#2019-11-21|1325.48
#2019-11-22|1325.04
#2019-11-25|1333.56
#2019-11-26|1344.74
#2019-11-27|1348.85
#2019-11-28|1348.85
#2019-11-29|1344.69
#2019-12-02|1347.18
#2019-12-03|1346.44
#2019-12-04|1351.72
#2019-12-05|1357.03
#2019-12-06|1360.23
#2019-12-09|1365.70
#2019-12-10|1364.12
#2019-12-11|1358.21
#2019-12-12|1352.22
#2019-12-13|1351.64
#2019-12-16|1365.05
#2019-12-17|1363.36
#2019-12-18|1370.35
#2019-12-19|1386.33
#2019-12-20|1400.50
#2019-12-23|1394.15
#2019-12-24|1397.17
#2019-12-25| .
#2019-12-26|1395.91
#2019-12-27|1403.86
#2019-12-30|1398.16
#2019-12-31|1406.57
#2020-01-01| .
#2020-01-02|1383.78
#2020-01-03|1387.77
#2020-01-06|1386.60
#2020-01-07|1379.30
#2020-01-08|1380.50
#2020-01-09|1380.79
#2020-01-10|1385.84
#2020-01-13|1401.18
#2020-01-14|1398.57
#2020-01-15|1399.71
#2020-01-16|1410.35
#2020-01-17|1409.47
#2020-01-20| .
#2020-01-21|1414.63
#2020-01-22|1408.72
#2020-01-23|1412.93
#2020-01-24|1400.33
#2020-01-27|1387.64
#2020-01-28|1386.98
#2020-01-29|1380.17
#2020-01-30|1422.28
#2020-01-31|1394.09
#2020-02-03|1402.58
#2020-02-04|1401.56
#2020-02-05|1415.34
#2020-02-06|1403.30
#2020-02-07|1409.00
#2020-02-10|1417.01
#2020-02-11|1421.62
#2020-02-12|1422.76
#2020-02-13|1420.22
#2020-02-14|1423.38
#2020-02-17| .
#2020-02-18|1419.68
#2020-02-19|1411.32
#2020-02-20|1409.24
#2020-02-21|1400.64
#2020-02-24|1380.56
#2020-02-25|1347.23
#2020-02-26|1334.20
#2020-02-27|1285.96
#2020-02-28|1257.46
#2020-03-02|1314.84
#2020-03-03|1299.25
#2020-03-04|1356.78
#2020-03-05|1331.07
#2020-03-06|1306.50
#2020-03-09|1249.09
#2020-03-10|1280.79
#2020-03-11|1227.02
#2020-03-12|1112.74
#2020-03-13|1188.75
#2020-03-16|1097.49
#2020-03-17|1194.67
#2020-03-18|1134.05
#2020-03-19|1120.21
#2020-03-20|1079.69
#2020-03-23|1033.18
#2020-03-24|1109.57
#2020-03-25|1111.78
#2020-03-26|1165.37
#2020-03-27|1150.76
#2020-03-30|1208.22
#2020-03-31|1191.36
#2020-04-01|1164.16
#2020-04-02|1186.64
#2020-04-03|1204.79
#2020-04-06|1237.29
#2020-04-07|1231.28
#2020-04-08|1243.43
#2020-04-09|1273.83
#2020-04-10|1273.83
#2020-04-13|1260.74
#2020-04-14|1295.06
#2020-04-15|1271.60
#2020-04-16|1286.63
#2020-04-17|1300.75
#2020-04-20|1296.69
#2020-04-21|1260.93
#2020-04-22|1275.01
#2020-04-23|1267.55
#2020-04-24|1278.05
#2020-04-27|1284.98
#2020-04-28|1295.01
#2020-04-29|1300.35
#2020-04-30|1285.89
#2020-05-01|1261.23
#2020-05-04|1250.88
#2020-05-05|1260.21
#2020-05-06|1253.07
#2020-05-07|1258.29
#2020-05-08|1289.42
#2020-05-11|1280.75
#2020-05-12|1279.36
#2020-05-13|1268.75
#2020-05-14|1267.33
#2020-05-15|1270.34
#2020-05-18|1290.83
#2020-05-19|1268.13
#2020-05-20|1276.93
#2020-05-21|1257.38
#2020-05-22|1265.06
#2020-05-25|1265.06
#2020-05-26|1276.42
#2020-05-27|1304.49
#2020-05-28|1316.28
#2020-05-29|1331.71
#2020-06-01|1339.72
#2020-06-02|1345.29
#2020-06-03|1335.83
#2020-06-04|1336.02
#2020-06-05|1358.58
#2020-06-08|1391.14
#2020-06-09|1370.75
#2020-06-10|1360.46
#2020-06-11|1294.65
#2020-06-12|1302.72
#2020-06-15|1318.38
#2020-06-16|1348.22
#2020-06-17|1346.29
#2020-06-18|1351.37
#2020-06-19|1340.59
#2020-06-22|1339.40
#2020-06-23|1329.88
#2020-06-24|1304.98
#2020-06-25|1312.44
#2020-06-26|1287.00
#2020-06-29|1307.31
#2020-06-30|1323.44
#2020-07-01|1318.45
#2020-07-02|1327.84
#2020-07-03| .
#2020-07-06|1333.62
#2020-07-07|1332.02
#2020-07-08|1322.10
#2020-07-09|1302.73
#2020-07-10|1332.53
#2020-07-13|1332.36
#2020-07-14|1361.58
#2020-07-15|1366.68
#2020-07-16|1372.32
#2020-07-17|1384.51
#2020-07-20|1366.92
#2020-07-21|1382.69
#2020-07-22|1391.23
#2020-07-23|1405.64
#2020-07-24|1398.24
#2020-07-27|1409.45
#2020-07-28|1406.37
#2020-07-29|1419.53
#2020-07-30|1404.77
#2020-07-31|1400.85
#2020-08-03|1410.52
#2020-08-04|1423.11
#2020-08-05|1410.51
#2020-08-06|1406.21
#2020-08-07|1412.21
#2020-08-10|1415.95
#2020-08-11|1409.43
#2020-08-12|1424.75
#2020-08-13|1425.68
#2020-08-14|1429.33
#2020-08-17|1436.08
#2020-08-18|1444.48
#2020-08-19|1436.14
#2020-08-20|1436.43
#2020-08-21|1435.48
#2020-08-24|1447.28
#2020-08-25|1449.17
#2020-08-26|1456.06
#2020-08-27|1459.88
#2020-08-28|1457.98
#2020-08-31|1457.55
#2020-09-01|1450.19
#2020-09-02|1471.38
#2020-09-03|1444.24
#2020-09-04|1444.96
#2020-09-07| .
#2020-09-08|1402.25
#2020-09-09|1421.97
#2020-09-10|1411.13
#2020-09-11|1413.34
#2020-09-14|1425.42
#2020-09-15|1430.29
#2020-09-16|1427.83
#2020-09-17|1416.22
#2020-09-18|1398.69
#2020-09-21|1382.68
#2020-09-22|1385.07
#2020-09-23|1353.69
#2020-09-24|1371.02
#2020-09-25|1392.62
#2020-09-28|1407.54
#2020-09-29|1401.25
#2020-09-30|1422.87
#2020-10-01|1431.40
#2020-10-02|1430.53
#2020-10-05|1445.70
#2020-10-06|1432.94
#2020-10-07|1445.58
#2020-10-08|1458.88
#2020-10-09|1472.77
#2020-10-12|1494.10
#2020-10-13|1494.65
#2020-10-14|1490.86
#2020-10-15|1497.56
#2020-10-16|1491.87
#2020-10-19|1475.58
#2020-10-20|1467.87
#2020-10-21|1465.92
#2020-10-22|1473.12
#2020-10-23|1476.68
#2020-10-26|1448.96
#2020-10-27|1438.66
#2020-10-28|1400.02
#2020-10-29|1401.48
#2020-10-30|1387.92
#2020-11-02|1418.47
#2020-11-03|1426.61
#2020-11-04|1423.30
#2020-11-05|1442.91
#2020-11-06|1444.52
#2020-11-09|1441.81
#2020-11-10|1464.96
#2020-11-11|1480.77
#2020-11-12|1468.06
#2020-11-13|1485.02
#2020-11-16|1507.35
#2020-11-17|1497.48
#2020-11-18|1480.73
#2020-11-19|1484.38
#2020-11-20|1473.85
#2020-11-23|1479.84
#2020-11-24|1497.15
#2020-11-25|1490.54
#2020-11-26|1490.54
#2020-11-27|1492.30
#2020-11-30|1491.43
#2020-12-01|1503.42
#2020-12-02|1487.57
#2020-12-03|1502.34
#2020-12-04|1515.42
#2020-12-07|1499.15
#2020-12-08|1508.68
#2020-12-09|1504.22
#2020-12-10|1495.78
#2020-12-11|1500.36
#2020-12-14|1495.66
#2020-12-15|1499.19
#2020-12-16|1493.27
#2020-12-17|1511.04
#2020-12-18|1511.03
#2020-12-21|1500.24
#2020-12-22|1488.17
#2020-12-23|1500.75
#2020-12-24|1506.09
#2020-12-25|1506.09
#2020-12-28|1506.65
#2020-12-29|1501.79
#2020-12-30|1501.65
#2020-12-31|1511.32
#2021-01-01|1511.32
#2021-01-04|1498.99
#2021-01-05|1503.94
#2021-01-06|1521.78
#2021-01-07|1516.09
#2021-01-08|1517.61
#2021-01-11|1499.61
#2021-01-12|1493.54
#2021-01-13|1499.28
#2021-01-14|1508.42
#2021-01-15|1506.97
#2021-01-18|1506.97
#2021-01-19|1506.46
#2021-01-20|1509.81
#2021-01-21|1493.82
#2021-01-22|1500.31
#2021-01-25|1522.94
#2021-01-26|1538.70
#2021-01-27|1522.78
#2021-01-28|1519.43
#2021-01-29|1489.43
#2021-02-01|1490.39
#2021-02-02|1505.70
#2021-02-03|1504.81
#2021-02-04|1517.50
#2021-02-05|1529.06
#2021-02-08|1539.93
#2021-02-09|1538.77
#2021-02-10|1538.69
#2021-02-11|1537.72
#2021-02-12|1541.03
#2021-02-15|1541.03
#2021-02-16|1533.37
#2021-02-17|1538.36
#2021-02-18|1551.51
#2021-02-19|1528.81
#2021-02-22|1535.32
#2021-02-23|1540.51
#2021-02-24|1541.32
#2021-02-25|1522.55
#2021-02-26|1506.73
#2021-03-01|1520.35
#2021-03-02|1524.00
#2021-03-03|1521.36
#2021-03-04|1520.77
#2021-03-05|1560.77
#2021-03-08|1568.84
#2021-03-09|1569.17
#2021-03-10|1590.79
#2021-03-11|1590.07
#2021-03-12|1600.35
#2021-03-15|1608.16
#2021-03-16|1604.98
#2021-03-17|1609.68
#2021-03-18|1605.03
#2021-03-19|1609.72
#2021-03-22|1621.24
#2021-03-23|1603.29
#2021-03-24|1585.27
#2021-03-25|1608.94
#2021-03-26|1636.59
#2021-03-29|1644.82
#2021-03-30|1632.52
#2021-03-31|1619.74
#2021-04-01|1621.65
#2021-04-02|1621.65
#2021-04-05|1629.77
#2021-04-06|1640.94
#2021-04-07|1629.42
#2021-04-08|1633.34
#2021-04-09|1625.96
#2021-04-12|1634.54
#2021-04-13|1628.89
#2021-04-14|1630.46
#2021-04-15|1640.75
#2021-04-16|1650.34
#2021-04-19|1648.82
#2021-04-20|1651.84
#2021-04-21|1672.45
#2021-04-22|1660.62
#2021-04-23|1657.52
#2021-04-26|1648.94
#2021-04-27|1653.94
#2021-04-28|1665.58
#2021-04-29|1681.29
#2021-04-30|1672.10
#2021-05-03|1691.55
#2021-05-04|1686.39
#2021-05-05|1688.29
#2021-05-06|1709.41
#2021-05-07|1711.48
#2021-05-10|1713.57
#2021-05-11|1704.61
#2021-05-12|1684.32
#2021-05-13|1710.85
#2021-05-14|1710.48
#2021-05-17|1706.69
#2021-05-18|1698.62
#2021-05-19|1689.74
#2021-05-20|1701.94
#2021-05-21|1711.41
#2021-05-24|1717.93
#2021-05-25|1714.26
#2021-05-26|1715.54
#2021-05-27|1711.11
#2021-05-28|1719.08
#2021-05-31|1719.08
#2021-06-01|1725.30
#2021-06-02|1737.63
#2021-06-03|1737.83
#2021-06-04|1743.39
#2021-06-07|1741.82
#2021-06-08|1734.38
#2021-06-09|1716.48
#2021-06-10|1714.51
#2021-06-11|1714.21
#2021-06-14|1707.96
#2021-06-15|1697.38
#2021-06-16|1675.95
#2021-06-17|1666.50
#2021-06-18|1635.24
#2021-06-21|1654.15
#2021-06-22|1654.63
#2021-06-23|1642.78
#2021-06-24|1650.94
#2021-06-25|1662.58
#2021-06-28|1665.63
#2021-06-29|1655.54
#2021-06-30|1664.44
#2021-07-01|1661.47
#2021-07-02|1660.45
#2021-07-05|1660.45
#2021-07-06|1647.61
#2021-07-07|1653.36
#2021-07-08|1644.12
#2021-07-09|1656.15
#2021-07-12|1649.65
#2021-07-13|1632.52
#2021-07-14|1630.42
#2021-07-15|1642.84
#2021-07-16|1638.72
#2021-07-19|1631.97
#2021-07-20|1640.44
#2021-07-21|1631.00
#2021-07-22|1618.50
#2021-07-23|1633.87
#2021-07-26|1636.23
#2021-07-27|1635.84
#2021-07-28|1621.31
#2021-07-29|1624.16
#2021-07-30|1617.41
#2021-08-02|1617.73
#2021-08-03|1619.68
#2021-08-04|1581.29
#2021-08-05|1579.74
#2021-08-06|1600.88
#2021-08-09|1617.81
#2021-08-10|1628.01
#2021-08-11|1638.48
#2021-08-12|1638.24
#2021-08-13|1658.45
#2021-08-16|1659.95
#2021-08-17|1663.19
#2021-08-18|1633.55
#2021-08-19|1631.25
#2021-08-20|1625.43
#2021-08-23|1624.35
#2021-08-24|1614.00
#2021-08-25|1614.46
#2021-08-26|1598.88
#2021-08-27|1613.46
#2021-08-30|1606.23
#2021-08-31|1612.67
#2021-09-01|1617.72
#2021-09-02|1617.74
#2021-09-03|1611.03
#2021-09-06|1611.03
#2021-09-07|1585.75
#2021-09-08|1605.95
#2021-09-09|1590.74
#2021-09-10|1585.35
#2021-09-13|1599.56
#2021-09-14|1584.85
#2021-09-15|1597.73
#2021-09-16|1601.37
#2021-09-17|1600.43
#2021-09-20|1584.26
#2021-09-21|1576.74
#2021-09-22|1584.43
#2021-09-23|1592.21
#2021-09-24|1590.87
#2021-09-27|1594.32
#2021-09-28|1583.18
#2021-09-29|1604.53
#2021-09-30|1577.19
#2021-10-01|1588.56
#2021-10-04|1589.24
#2021-10-05|1602.22
#2021-10-06|1612.07
#2021-10-07|1609.09
#2021-10-08|1602.83
#2021-10-11|1600.81
#2021-10-12|1603.50
#2021-10-13|1605.27
#2021-10-14|1627.01
#2021-10-15|1618.42
#2021-10-18|1610.54
#2021-10-19|1616.98
#2021-10-20|1630.94
#2021-10-21|1622.47
#2021-10-22|1632.13
#2021-10-25|1627.33
#2021-10-26|1629.20
#2021-10-27|1613.25
#2021-10-28|1631.32
#2021-10-29|1618.78
#2021-11-01|1627.50
#2021-11-02|1629.65
#2021-11-03|1654.45
#2021-11-04|1652.24
#2021-11-05|1659.11
#2021-11-08|1645.94
#2021-11-09|1654.71
#2021-11-10|1661.93
#2021-11-11|1654.29
#2021-11-12|1657.82
#2021-11-15|1670.74
#2021-11-16|1662.11
#2021-11-17|1654.42
#2021-11-18|1647.59
#2021-11-19|1622.13
#2021-11-22|1637.60
#2021-11-23|1650.13
#2021-11-24|1643.69
#2021-11-25|1643.69
#2021-11-26|1618.89
#2021-11-29|1623.48
#2021-11-30|1575.54
#2021-12-01|1561.77
#2021-12-02|1589.44
#2021-12-03|1604.86
#2021-12-06|1628.30
#2021-12-07|1635.22
#2021-12-08|1630.81
#2021-12-09|1627.95
#2021-12-10|1645.43
#2021-12-13|1660.48
#2021-12-14|1662.21
#2021-12-15|1678.07
#2021-12-16|1706.64
#2021-12-17|1687.25
#2021-12-20|1674.47
#2021-12-21|1670.15
#2021-12-22|1675.45
#2021-12-23|1681.60
#2021-12-24|1681.60
#2021-12-27|1694.94
#2021-12-28|1710.64
#2021-12-29|1714.41
#2021-12-30|1712.74
#2021-12-31|1725.40
#2022-01-03|1726.30
#2022-01-04|1743.38
#2022-01-05|1748.78
#2022-01-06|1756.05
#2022-01-07|1770.03
#2022-01-10|1760.23
#2022-01-11|1768.24
#2022-01-12|1766.41
#2022-01-13|1781.16
#2022-01-14|1792.31
#2022-01-17|1792.31
#2022-01-18|1780.88
#2022-01-19|1774.02
#2022-01-20|1755.71
#2022-01-21|1755.43
#2022-01-24|1748.49
#2022-01-25|1732.34
#2022-01-26|1728.97
#2022-01-27|1746.65
#2022-01-28|1756.64
#2022-01-31|1759.53
#2022-02-01|1759.43
#2022-02-02|1774.99
#2022-02-03|1770.13
#2022-02-04|1751.65
#2022-02-07|1772.35
#2022-02-08|1786.63
#2022-02-09|1792.17
#2022-02-10|1772.28
#2022-02-11|1783.19
#2022-02-14|1770.64
#2022-02-15|1772.90
#2022-02-16|1778.14
#2022-02-17|1782.25
#2022-02-18|1781.20
#2022-02-21|1781.20
#2022-02-22|1783.61
#2022-02-23|1775.73
#2022-02-24|1743.64
#2022-02-25|1800.08
#2022-02-28|1782.93
#2022-03-01|1771.11
#2022-03-02|1793.37
#2022-03-03|1805.87
#2022-03-04|1797.13
#2022-03-07|1781.09
#2022-03-08|1725.15
#2022-03-09|1733.80
#2022-03-10|1729.45
#2022-03-11|1710.33
#2022-03-14|1713.00
#2022-03-15|1731.18
#2022-03-16|1734.02
#2022-03-17|1750.96
#2022-03-18|1742.03
#2022-03-21|1759.41
#2022-03-22|1765.47
#2022-03-23|1766.03
#2022-03-24|1785.71
#2022-03-25|1815.74
#2022-03-28|1809.22
#2022-03-29|1813.54
#2022-03-30|1820.64
#2022-03-31|1824.61
#2022-04-01|1851.61
#2022-04-04|1839.38
#2022-04-05|1843.08
#2022-04-06|1851.96
#2022-04-07|1862.45
#2022-04-08|1878.52
#2022-04-11|1883.28
#2022-04-12|1889.92
#2022-04-13|1903.02
#2022-04-14|1911.90
#2022-04-15|1911.90
#2022-04-18|1905.00
#2022-04-19|1929.84
#2022-04-20|1956.35
#2022-04-21|1948.68
#2022-04-22|1907.53
#2022-04-25|1904.37
#2022-04-26|1868.71
#2022-04-27|1890.66
#2022-04-28|1919.36
#2022-04-29|1875.18
#2022-05-02|1855.43
#2022-05-03|1864.64
#2022-05-04|1902.75
#2022-05-05|1878.92
#2022-05-06|1887.07
#2022-05-09|1878.66
#2022-05-10|1866.19
#2022-05-11|1861.54
#2022-05-12|1862.00
#2022-05-13|1892.14
#2022-05-16|1901.93
#2022-05-17|1906.51
#2022-05-18|1782.65
#2022-05-19|1774.80
#2022-05-20|1780.17
#2022-05-23|1808.53
#2022-05-24|1836.26
#2022-05-25|1838.21
#2022-05-26|1836.06
#2022-05-27|1855.09
#2022-05-30|1855.09
#2022-05-31|1855.07
#2022-06-01|1827.57
#2022-06-02|1827.81
#2022-06-03|1813.10
#2022-06-06|1818.66
#2022-06-07|1838.57
#2022-06-08|1826.68
#2022-06-09|1795.04
#2022-06-10|1778.41
#2022-06-13|1734.77
#2022-06-14|1725.84
#2022-06-15|1726.07
#2022-06-16|1699.69
#2022-06-17|1693.39
#2022-06-20|1693.39
#2022-06-21|1732.80
#2022-06-22|1721.02
#2022-06-23|1716.04
#2022-06-24|1763.82
#2022-06-27|1775.33
#2022-06-28|1759.07
#2022-06-29|1781.81
#2022-06-30|1772.88
#2022-07-01|1788.71
#2022-07-04|1788.71
#2022-07-05|1763.25
#2022-07-06|1765.12
#2022-07-07|1777.03
#2022-07-08|1770.38
#2022-07-11|1767.92
#2022-07-12|1772.43
#2022-07-13|1771.87
#2022-07-14|1745.05
#2022-07-15|1744.61
#2022-07-18|1737.01
#2022-07-19|1763.94
#2022-07-20|1758.64
#2022-07-21|1755.10
#2022-07-22|1764.29
#2022-07-25|1787.33
#2022-07-26|1800.28
#2022-07-27|1801.56
#2022-07-28|1823.97
#2022-07-29|1837.47
#2022-08-01|1854.53
#2022-08-02|1843.24
#2022-08-03|1847.71
#2022-08-04|1833.13
#2022-08-05|1850.07
#2022-08-08|1845.94
#2022-08-09|1856.03
#2022-08-10|1864.10
#2022-08-11|1866.38
#2022-08-12|1882.56
#2022-08-15|1892.76
#2022-08-16|1906.14
#2022-08-17|1897.52
#2022-08-18|1905.59
#2022-08-19|1903.51
#2022-08-22|1884.49
#2022-08-23|1891.54
#2022-08-24|1903.72
#2022-08-25|1913.48
#2022-08-26|1876.64
#2022-08-29|1878.50
#2022-08-30|1854.05
#2022-08-31|1848.93
#2022-09-01|1845.41
#2022-09-02|1829.48
#2022-09-05|1829.48
#2022-09-06|1805.51
#2022-09-07|1839.50
#2022-09-08|1827.24
#2022-09-09|1840.93
#2022-09-12|1842.17
#2022-09-13|1798.49
#2022-09-14|1798.85
#2022-09-15|1785.26
#2022-09-16|1786.22
#2022-09-19|1801.56
#2022-09-20|1787.89
#2022-09-21|1792.94
#2022-09-22|1797.81
#2022-09-23|1759.75
#2022-09-26|1748.76
#2022-09-27|1729.18
#2022-09-28|1755.63
#2022-09-29|1726.21
#2022-09-30|1701.37
#2022-10-03|1740.03
#2022-10-04|1777.87
#2022-10-05|1769.93
#2022-10-06|1738.70
#2022-10-07|1730.70
#2022-10-10|1754.47
#2022-10-11|1764.98
#2022-10-12|1768.30
#2022-10-13|1806.65
#2022-10-14|1761.05
#2022-10-17|1779.99
#2022-10-18|1803.42
#2022-10-19|1801.82
#2022-10-20|1778.47
#2022-10-21|1796.98
#2022-10-24|1818.23
#2022-10-25|1842.57
#2022-10-26|1860.57
#2022-10-27|1877.69
#2022-10-28|1907.90
#2022-10-31|1906.97
#2022-11-01|1909.38
#2022-11-02|1900.93
#2022-11-03|1885.00
#2022-11-04|1890.68
#2022-11-07|1907.81
#2022-11-08|1916.09
#2022-11-09|1887.59
#2022-11-10|1907.99
#2022-11-11|1878.72
#2022-11-14|1872.88
#2022-11-15|1881.97
#2022-11-16|1896.60
#2022-11-17|1893.03
#2022-11-18|1910.72
#2022-11-21|1935.27
#2022-11-22|1951.47
#2022-11-23|1954.20
#2022-11-24|1954.20
#2022-11-25|1960.98
#2022-11-28|1944.13
#2022-11-29|1944.53
#2022-11-30|1978.94
#2022-12-01|1957.42
#2022-12-02|1969.17
#2022-12-05|1943.25
#2022-12-06|1934.15
#2022-12-07|1959.33
#2022-12-08|1959.87
#2022-12-09|1940.31
#2022-12-12|1953.93
#2022-12-13|1951.03
#2022-12-14|1949.71
#2022-12-15|1928.21
#2022-12-16|1922.96
#2022-12-19|1914.20
#2022-12-20|1907.56
#2022-12-21|1931.87
#2022-12-22|1926.55
#2022-12-23|1938.86
#2022-12-26|1938.86
#2022-12-27|1952.36
#2022-12-28|1925.89
#2022-12-29|1931.80
#2022-12-30|1925.76
#2023-01-02|1925.76
#2023-01-03|1910.98
#2023-01-04|1913.17
#2023-01-05|1912.11
#2023-01-06|1960.54
#2023-01-09|1944.30
#2023-01-10|1945.86
#2023-01-11|1950.97
#2023-01-12|1938.71
#2023-01-13|1944.47
#2023-01-16|1944.47
#2023-01-17|1944.56
#2023-01-18|1873.63
#2023-01-19|1868.20
#2023-01-20|1869.49
#2023-01-23|1871.35
#2023-01-24|1878.04
#2023-01-25|1886.80
#2023-01-26|1874.92
#2023-01-27|1876.22
#2023-01-30|1876.83
#2023-01-31|1898.12
#2023-02-01|1906.42
#2023-02-02|1887.65
#2023-02-03|1878.64
#2023-02-06|1889.79
#2023-02-07|1872.62
#2023-02-08|1862.70
#2023-02-09|1852.10
#2023-02-10|1882.84
#2023-02-13|1890.78
#2023-02-14|1876.87
#2023-02-15|1876.97
#2023-02-16|1874.12
#2023-02-17|1896.11
#2023-02-20|1896.11
#2023-02-21|1894.36
#2023-02-22|1899.68
#2023-02-23|1901.24
#2023-02-24|1891.55
#2023-02-27|1892.72
#2023-02-28|1872.26
#2023-03-01|1856.11
#2023-03-02|1873.71
#2023-03-03|1881.25
#2023-03-06|1879.03
#2023-03-07|1861.26
#2023-03-08|1861.10
#2023-03-09|1837.02
#2023-03-10|1824.49
#2023-03-13|1833.26
#2023-03-14|1857.31
#2023-03-15|1845.66
#2023-03-16|1848.20
#2023-03-17|1826.67
#2023-03-20|1855.75
#2023-03-21|1864.41
#2023-03-22|1845.65
#2023-03-23|1840.29
#2023-03-24|1875.13
#2023-03-27|1890.83
#2023-03-28|1904.61
#2023-03-29|1919.88
#2023-03-30|1918.25
#2023-03-31|1930.14
#2023-04-03|1943.85
#2023-04-04|1938.57
#2023-04-05|1950.92
#2023-04-06|1948.45
#2023-04-07|1948.45
#2023-04-10|1948.92
#2023-04-11|1960.38
#2023-04-12|1958.05
#2023-04-13|1962.13
#2023-04-14|1948.45
#2023-04-17|1963.87
#2023-04-18|1967.65
#2023-04-19|1960.26
#2023-04-20|1963.24
#2023-04-21|1961.33
#2023-04-24|1966.48
#2023-04-25|1963.23
#2023-04-26|1957.76
#2023-04-27|1991.06
#2023-04-28|2010.98
#2023-05-01|2023.03
#2023-05-02|2010.17
#2023-05-03|2006.72
#2023-05-04|1997.35
#2023-05-05|2016.15
#2023-05-08|2002.01
#2023-05-09|1993.57
#2023-05-10|1993.18
#2023-05-11|2001.67
#2023-05-12|2002.86
#2023-05-15|1999.02
#2023-05-16|1980.24
#2023-05-17|1974.57
#2023-05-18|1969.87
#2023-05-19|1970.08
#2023-05-22|1948.29
#2023-05-23|1947.62
#2023-05-24|1935.73
#2023-05-25|1928.51
#2023-05-26|1925.24
#2023-05-29|1925.24
#2023-05-30|1894.78
#2023-05-31|1901.49
#2023-06-01|1904.99
#2023-06-02|1933.15
#2023-06-05|1931.26
#2023-06-06|1922.70
#2023-06-07|1909.42
#2023-06-08|1916.01
#2023-06-09|1912.73
#2023-06-12|1907.57
#2023-06-13|1915.58
#2023-06-14|1916.39
#2023-06-15|1924.61
#2023-06-16|1928.46
#2023-06-19|1928.46
#2023-06-20|1909.59
#2023-06-21|1912.81
#2023-06-22|1917.82
#2023-06-23|1906.79
#2023-06-26|1913.54
#2023-06-27|1916.11
#2023-06-28|1882.99
#2023-06-29|1883.76
#2023-06-30|1898.63
#2023-07-03|1918.04
#2023-07-04|1918.04
#2023-07-05|1908.73
#2023-07-06|1899.56
#2023-07-07|1889.14
#2023-07-10|1875.83
#2023-07-11|1878.66
#2023-07-12|1878.59
#2023-07-13|1883.76
#2023-07-14|1884.23
#2023-07-17|1882.24
#2023-07-18|1886.45
#2023-07-19|1909.30
#2023-07-20|1931.49
#2023-07-21|1932.16
#2023-07-24|1940.04
#2023-07-25|1943.28
#2023-07-26|1933.09
#2023-07-27|1912.54
#2023-07-28|1937.75
#2023-07-31|1924.22
#2023-08-01|1917.39
#2023-08-02|1934.26
#2023-08-03|1925.61
#2023-08-04|1911.28
#2023-08-07|1910.73
#2023-08-08|1881.20
#2023-08-09|1882.30
#2023-08-10|1871.68
#2023-08-11|1877.14
#2023-08-14|1868.40
#2023-08-15|1839.50
#2023-08-16|1829.07
#2023-08-17|1818.73
#2023-08-18|1826.26
#2023-08-21|1811.12
#2023-08-22|1795.75
#2023-08-23|1801.77
#2023-08-24|1796.15
#2023-08-25|1810.25
#2023-08-28|1817.79
#2023-08-29|1823.81
#2023-08-30|1820.73
#2023-08-31|1806.75
#2023-09-01|1788.15
#2023-09-04|1788.15
#2023-09-05|1777.14
#2023-09-06|1765.90
#2023-09-07|1766.21
#2023-09-08|1772.47
#2023-09-11|1789.43
#2023-09-12|1786.19
#2023-09-13|1783.87
#2023-09-14|1808.06
#2023-09-15|1797.64
#2023-09-18|1795.42
#2023-09-19|1790.65
#2023-09-20|1792.85
#2023-09-21|1782.67
#2023-09-22|1764.33
#2023-09-25|1755.41
#2023-09-26|1753.94
#2023-09-27|1737.87
#2023-09-28|1736.86
#2023-09-29|1734.41
#2023-10-02|1704.49
#2023-10-03|1687.22
#2023-10-04|1696.01
#2023-10-05|1656.84
#2023-10-06|1640.94
#2023-10-09|1654.83
#2023-10-10|1656.11
#2023-10-11|1636.22
#2023-10-12|1588.27
#2023-10-13|1607.02
#2023-10-16|1624.30
#2023-10-17|1640.08
#2023-10-18|1638.56
#2023-10-19|1629.31
#2023-10-20|1620.19
#2023-10-23|1608.51
#2023-10-24|1618.91
#2023-10-25|1641.33
#2023-10-26|1641.84
#2023-10-27|1621.94
#2023-10-30|1637.87
#2023-10-31|1643.14
#2023-11-01|1648.98
#2023-11-02|1682.27
#2023-11-03|1689.79
#2023-11-06|1679.10
#2023-11-07|1676.43
#2023-11-08|1678.86
#2023-11-09|1667.14
#2023-11-10|1667.33
#2023-11-13|1676.53
#2023-11-14|1700.56
#2023-11-15|1699.30
#2023-11-16|1704.10
#2023-11-17|1707.65
#2023-11-20|1703.71
#2023-11-21|1703.48
#2023-11-22|1715.60
#2023-11-23|1715.60
#2023-11-24|1721.59
#2023-11-27|1702.07
#2023-11-28|1701.37
#2023-11-29|1681.75
#2023-11-30|1700.19
#2023-12-01|1717.25
#2023-12-04|1727.50
#2023-12-05|1714.81
#2023-12-06|1729.96
#2023-12-07|1743.04
#2023-12-08|1732.55
#2023-12-11|1750.28
#2023-12-12|1752.63
#2023-12-13|1784.21
#2023-12-14|1759.96
#2023-12-15|1741.76
#2023-12-18|1746.02
#2023-12-19|1753.59
#2023-12-20|1711.13
#2023-12-21|1727.94
#2023-12-22|1740.57
#2023-12-25|1740.57
#2023-12-26|1752.49
#2023-12-27|1756.41
#2023-12-28|1764.67
#2023-12-29|1769.09
#2024-01-01|1769.09
#2024-01-02|1804.54
#2024-01-03|1794.36
#2024-01-04|1780.34
#2024-01-05|1771.70
#2024-01-08|1781.26
#2024-01-09|1786.27
#2024-01-10|1763.72
#2024-01-11|1757.63
#2024-01-12|1764.63
#2024-01-15|1764.63
#2024-01-16|1754.47
#2024-01-17|1759.24
#2024-01-18|1749.82
#2024-01-19|1747.66
#2024-01-22|1707.07
#2024-01-23|1733.47
#2024-01-24|1717.43
#2024-01-25|1729.79
#2024-01-26|1740.20
#2024-01-29|1750.32
#2024-01-30|1767.15
#2024-01-31|1747.08
#2024-02-01|1801.38
#2024-02-02|1795.13
#2024-02-05|1760.82
#2024-02-06|1763.17
#2024-02-07|1752.01
#2024-02-08|1756.79
#2024-02-09|1728.26
#2024-02-12|1746.28
#2024-02-13|1721.69
#2024-02-14|1708.90
#2024-02-15|1729.18
#2024-02-16|1732.24
#2024-02-19|1732.24
#2024-02-20|1756.07
#2024-02-21|1762.05
#2024-02-22|1766.39
#2024-02-23|1766.78
#2024-02-26|1755.90
#2024-02-27|1749.57
#2024-02-28|1746.72
#2024-02-29|1752.47
#2024-03-01|1745.78
#2024-03-04|1737.31
#2024-03-05|1737.74
#2024-03-06|1751.24
#2024-03-07|1741.83
#2024-03-08|1757.11
#2024-03-11|1772.89
#2024-03-12|1770.96
#2024-03-13|1774.46
#2024-03-14|1760.67
#2024-03-15|1766.99
#2024-03-18|1782.21
#2024-03-19|1802.83
#2024-03-20|1802.71
#2024-03-21|1812.06
#2024-03-22|1811.17
#2024-03-25|1802.05
#2024-03-26|1803.60
#2024-03-27|1823.54
#2024-03-28|1829.15
#2024-03-29|1829.15
#2024-04-01|1827.15
#2024-04-02|1825.84
#2024-04-03|1801.13
#2024-04-04|1799.86
#2024-04-05|1793.30
#2024-04-08|1793.81
#2024-04-09|1803.92
#2024-04-10|1781.91
#2024-04-11|1766.66
#2024-04-12|1734.39
#2024-04-15|1731.69
#2024-04-16|1736.77
#2024-04-17|1743.07
#2024-04-18|1757.99
#2024-04-19|1783.56
#2024-04-22|1804.26
#2024-04-23|1813.34
#2024-04-24|1822.02
#2024-04-25|1811.08
#2024-04-26|1803.73
#2024-04-29|1822.32
#2024-04-30|1810.86
#2024-05-01|1786.69
#2024-05-02|1811.44
#2024-05-03|1805.51
#2024-05-06|1796.61
#2024-05-07|1819.00
#2024-05-08|1815.83
#2024-05-09|1824.33
#2024-05-10|1841.93
#2024-05-13|1849.20
#2024-05-14|1843.46
#2024-05-15|1826.59
#2024-05-16|1843.55
#2024-05-17|1835.96
#2024-05-20|1829.24
#2024-05-21|1830.84
#2024-05-22|1827.43
#2024-05-23|1797.21
#2024-05-24|1789.34
#2024-05-27|1789.34
#2024-05-28|1771.86
#2024-05-29|1749.41
#2024-05-30|1752.84
#2024-05-31|1786.81
#2024-06-03|1772.02
#2024-06-04|1770.94
#2024-06-05|1759.28
#2024-06-06|1767.95
#2024-06-07|1753.57
#2024-06-10|1737.73
#2024-06-11|1740.32
#2024-06-12|1715.46
#2024-06-13|1709.17
#2024-06-14|1700.47
#2024-06-17|1715.61
#2024-06-18|1712.08
#2024-06-19|1712.08
#2024-06-20|1712.32
#2024-06-21|1723.89
#2024-06-24|1753.98
#2024-06-25|1737.97
#2024-06-26|1716.18
#2024-06-27|1717.96
#2024-06-28|1714.50
#2024-07-01|1706.43
#2024-07-02|1718.33
#2024-07-03|1716.73
#2024-07-04|1716.73
#2024-07-05|1717.03
#2024-07-08|1711.68
#2024-07-09|1695.55
#2024-07-10|1711.54
#2024-07-11|1718.64
#2024-07-12|1724.26
#2024-07-15|1715.04
#2024-07-16|1742.95
#2024-07-17|1783.01
#2024-07-18|1778.01
#2024-07-19|1756.57
#2024-07-22|1756.20
#2024-07-23|1740.76
#2024-07-24|1736.88
#2024-07-25|1746.58
#2024-07-26|1759.67
#2024-07-29|1764.00
#2024-07-30|1775.41
#2024-07-31|1785.29
#2024-08-01|1782.15
#2024-08-02|1796.68
#2024-08-05|1776.37
#2024-08-06|1774.77
#2024-08-07|1781.99
#2024-08-08|1800.69
#2024-08-09|1798.33
#2024-08-12|1777.80
#2024-08-13|1800.77
#2024-08-14|1823.63
#2024-08-15|1813.01
#2024-08-16|1819.25
#2024-08-19|1840.19
#2024-08-20|1834.95
#2024-08-21|1845.51
#2024-08-22|1842.30
#2024-08-23|1857.61
#2024-08-26|1861.92
#2024-08-27|1857.03
#2024-08-28|1859.86
#2024-08-29|1854.30
#2024-08-30|1871.24
#2024-09-02|1871.24
#2024-09-03|1877.70
#2024-09-04|1903.69
#2024-09-05|1902.62
#2024-09-06|1903.72
#2024-09-09|1911.15
#2024-09-10|1895.28
#2024-09-11|1872.60
#2024-09-12|1880.75
#2024-09-13|1901.17
#2024-09-16|1909.91
#2024-09-17|1905.78
#2024-09-18|1907.66
#2024-09-19|1911.34
#2024-09-20|1898.16
#2024-09-23|1896.99
#2024-09-24|1890.47
#2024-09-25|1876.32
#2024-09-26|1890.50
#2024-09-27|1897.81
#2024-09-30|1891.84
#2024-10-01|1890.03
#2024-10-02|1870.49
#2024-10-03|1852.85
#2024-10-04|1864.00
#2024-10-07|1849.36
#2024-10-08|1846.24
#2024-10-09|1842.70
#2024-10-10|1844.63
#2024-10-11|1845.52
#2024-10-14|1853.75
#2024-10-15|1864.24
#2024-10-16|1871.85
#2024-10-17|1867.05
#2024-10-18|1869.01
#2024-10-21|1846.12
#2024-10-22|1849.81
#2024-10-23|1847.48
#2024-10-24|1841.96
#2024-10-25|1830.73
#2024-10-28|1841.52
#2024-10-29|1827.11
#2024-10-30|1827.14
#2024-10-31|1812.60
#2024-11-01|1813.20
#2024-11-04|1814.37
#2024-11-05|1829.47
#2024-11-06|1805.50
#2024-11-07|1780.63
#2024-11-08|1792.27
#2024-11-11|1785.22
#2024-11-12|1784.20
#2024-11-13|1787.24
#2024-11-14|1777.79
#2024-11-15|1742.59
#2024-11-18|1747.85
#2024-11-19|1750.07
#2024-11-20|1767.77
#2024-11-21|1786.38
#2024-11-22|1794.60
#2024-11-25|1811.34
#2024-11-26|1816.04
#2024-11-27|1814.53
#2024-11-28|1814.53
#2024-11-29|1820.73
#2024-12-02|1824.46
#2024-12-03|1815.38
#2024-12-04|1790.12
#2024-12-05|1791.84
#2024-12-06|1775.54
#2024-12-09|1789.21
#2024-12-10|1787.68
#2024-12-11|1785.78
#2024-12-12|1787.13
#2024-12-13|1784.12
#2024-12-16|1766.10
#2024-12-17|1764.77
#2024-12-18|1721.96
#2024-12-19|1699.15
#2024-12-20|1709.46
#2024-12-23|1707.52
#2024-12-24|1717.98
#2024-12-25|1717.98
#2024-12-26|1716.69
#2024-12-27|1719.90
#2024-12-30|1700.59
#2024-12-31|1713.57
#2025-01-01|1713.57
#2025-01-02|1709.45
#2025-01-03|1710.67
#2025-01-06|1680.23
#2025-01-07|1671.91
#2025-01-08|1670.11
#2025-01-09|1670.11
#2025-01-10|1636.86
#2025-01-13|1654.23
#2025-01-14|1658.67
#2025-01-15|1649.89
#2025-01-16|1670.31
#2025-01-17|1673.68
#2025-01-20|1673.68
#2025-01-21|1684.40
#2025-01-22|1661.40
#2025-01-23|1674.76
#2025-01-24|1681.89
#2025-01-27|1715.66
#2025-01-28|1684.09
#2025-01-29|1692.33
#2025-01-30|1715.08
#2025-01-31|1696.36
#2025-02-03|1684.62
#2025-02-04|1659.46
#2025-02-05|1659.37
#2025-02-06|1661.09
#2025-02-07|1669.10
#2025-02-10|1661.19
#2025-02-11|1688.93
#2025-02-12|1674.59
#2025-02-13|1693.09
#2025-02-14|1689.46
#2025-02-17|1689.46
#2025-02-18|1690.38
#2025-02-19|1703.25
#2025-02-20|1717.60
#2025-02-21|1753.02
#2025-02-24|1763.86
#2025-02-25|1775.42
#2025-02-26|1730.44
#2025-02-27|1736.15
#2025-02-28|1749.09
#2025-03-03|1762.45
#2025-03-04|1739.87
#2025-03-05|1752.20
#2025-03-06|1764.46
#2025-03-07|1798.87
#2025-03-10|1805.72
#2025-03-11|1774.95
#2025-03-12|1726.94
#2025-03-13|1719.37
#2025-03-14|1722.16
#2025-03-17|1748.57
#2025-03-18|1738.26
#2025-03-19|1729.81
#2025-03-20|1717.49
#2025-03-21|1721.88
#2025-03-24|1727.62
#2025-03-25|1718.96
#2025-03-26|1752.40
#2025-03-27|1773.64
#2025-03-28|1767.07
#2025-03-31|1786.50
#2025-04-01|1787.33
#2025-04-02|1772.81
#2025-04-03|1786.33
#2025-04-04|1712.20
#2025-04-07|1682.11
#2025-04-08|1645.67
#2025-04-09|1716.86
#2025-04-10|1704.70
#2025-04-11|1733.29
#2025-04-14|1762.56
#2025-04-15|1735.81
#2025-04-16|1711.55
#2025-04-17|1739.03
#2025-04-18|1739.03
#2025-04-21|1735.76
#2025-04-22|1757.51
#2025-04-23|1750.48
#2025-04-24|1731.88
#2025-04-25|1724.00
#2025-04-28|1714.69
#2025-04-29|1726.85
#2025-04-30|1751.17
#2025-05-01|1736.15
#2025-05-02|1741.03
#2025-05-05|1732.14
#2025-05-06|1721.93
#2025-05-07|1714.15
#2025-05-08|1739.12
#2025-05-09|1733.06
#2025-05-12|1741.98
#2025-05-13|1719.65
#2025-05-14|1702.81
#2025-05-15|1729.39
#2025-05-16|1744.13
#2025-05-19|1744.35
#2025-05-20|1748.97
#2025-05-21|1713.15
#2025-05-22|1708.22
#2025-05-23|1714.05
#2025-05-26|1714.05
#2025-05-27|1740.42
#2025-05-28|1727.79
#2025-05-29|1745.12
#2025-05-30|1753.17
#2025-06-02|1753.85
#2025-06-03|1750.12
#2025-06-04|1743.32
#2025-06-05|1737.93
#2025-06-06|1742.24
#2025-06-09|1750.76
#2025-06-10|1749.09
#2025-06-11|1743.56
#2025-06-12|1762.80
#2025-06-13|1744.41
#2025-06-16|1761.49
#2025-06-17|1748.36
#2025-06-18|1745.93
#2025-06-19|1745.93
#2025-06-20|1759.53
#2025-06-23|1768.82
#2025-06-24|1763.49
#2025-06-25|1731.37
#2025-06-26|1745.23
#2025-06-27|1741.85
#2025-06-30|1747.85
#2025-07-01|1788.34
#2025-07-02|1808.07
#2025-07-03|1794.81
#2025-07-04|1794.81
#2025-07-07|1773.65
#2025-07-08|1770.22
#2025-07-09|1751.07
#2025-07-10|1753.83
#2025-07-11|1750.82
#2025-07-14|1752.70
#2025-07-15|1724.78
#2025-07-16|1743.75
#2025-07-17|1768.95
#2025-07-18|1764.03
#2025-07-21|1756.27
#2025-07-22|1795.66
#2025-07-23|1804.93
#2025-07-24|1792.68
#2025-07-25|1800.40
#2025-07-28|1779.51
#2025-07-29|1788.55
#2025-07-30|1753.47
#2025-07-31|1735.14
#2025-08-01|1725.31
#2025-08-04|1729.11
#2025-08-05|1720.35
#2025-08-06|1716.58
#2025-08-07|1724.76
#2025-08-08|1717.78
#2025-08-11|1709.71
#2025-08-12|1706.10
#2025-08-13|1732.70
#2025-08-14|1715.41
#2025-08-15|1717.80
#2025-08-18|1712.42
#2025-08-19|1728.77
#2025-08-20|1740.20
#2025-08-21|1740.07
#2025-08-22|1762.76
#2025-08-25|1744.46
#2025-08-26|1741.97
#2025-08-27|1743.50
#2025-08-28|1723.36
#2025-08-29|1738.31
#2025-09-01|1738.31
#2025-09-02|1724.21
#2025-09-03|1724.51
#2025-09-04|1722.89
#2025-09-05|1739.14
#2025-09-08|1735.96
#2025-09-09|1737.14
#2025-09-10|1721.48
#2025-09-11|1732.40
#2025-09-12|1726.81
#2025-09-15|1689.68
#2025-09-16|1715.79
#2025-09-17|1709.06
#2025-09-18|1713.12
#2025-09-19|1719.00
#2025-09-22|1704.77
#2025-09-23|1709.57
#2025-09-24|1721.62
#2025-09-25|1679.90
#2025-09-26|1699.08
#2025-09-29|1686.38
#2025-09-30|1696.44
#2025-10-01|1687.78
#2025-10-02|1683.19
#2025-10-03|1700.85
#2025-10-06|1692.35
#2025-10-07|1703.06
#2025-10-08|1677.82
#2025-10-09|1662.37
#2025-10-10|1664.19
#2025-10-13|1657.03
#2025-10-14|1674.65
#2025-10-15|1675.46
#2025-10-16|1668.43
#2025-10-17|1687.22
#2025-10-20|1692.95
#2025-10-21|1677.93
#2025-10-22|1687.78
#2025-10-23|1672.99
#2025-10-24|1667.74
#2025-10-27|1679.41
#2025-10-28|1662.05
#2025-10-29|1614.67
#2025-10-30|1610.29
#2025-10-31|1604.97
#2025-11-03|1594.53
#2025-11-04|1591.43
#2025-11-05|1594.38
#2025-11-06|1583.09
#2025-11-07|1609.91
#2025-11-10|1602.18
#2025-11-11|1625.08
#2025-11-12|1628.34
#2025-11-13|1633.22
#2025-11-14|1628.84
#2025-11-17|1603.56
#2025-11-18|1622.78
#2025-11-19|1616.97
#2025-11-20|1612.60
#2025-11-21|1641.12
#2025-11-24|1637.04
#2025-11-25|1649.93
#2025-11-26|1664.07
#2025-11-27|1664.07
#2025-11-28|1672.16
#2025-12-01|1656.47
#2025-12-02|1636.36
#2025-12-03|1630.75
#2025-12-04|1627.77
#2025-12-05|1619.36
#2025-12-08|1610.29
#2025-12-09|1601.24
#2025-12-10|1605.04
#2025-12-11|1623.67
#2025-12-12|1630.59
#2025-12-15|1637.92
#2025-12-16|1627.08
#2025-12-17|1638.81
#2025-12-18|1643.82
#2025-12-19|1624.65
#2025-12-22|1620.20
#2025-12-23|1605.90
#2025-12-24|1616.97
#2025-12-25|1616.97
#2025-12-26|1619.25
#2025-12-29|1622.19
#2025-12-30|1619.51
#2025-12-31|1608.45
#2026-01-01|1608.45
#2026-01-02|1610.51
#2026-01-05|1598.61
#2026-01-06|1597.61
#2026-01-07|1569.89
#2026-01-08|1617.19
#2026-01-09|1634.13
#2026-01-12|1634.67
#2026-01-13|1655.42
#2026-01-14|1694.53
#2026-01-15|1708.98
#2026-01-16|1685.85
#2026-01-19|1685.85
#2026-01-20|1694.81
#2026-01-21|1692.54
#2026-01-22|1686.05
#2026-01-23|1696.68
#2026-01-26|1706.92
#2026-01-27|1729.25
#2026-01-28|1709.04
#2026-01-29|1708.43
#2026-01-30|1727.83
#2026-02-02|1730.19
#2026-02-03|1756.99
#2026-02-04|1779.81
#2026-02-05|1782.93
#2026-02-06|1794.00
#2026-02-09|1803.98
#2026-02-10|1812.77
#2026-02-11|1831.02
#2026-02-12|1831.71
#2026-02-13|1838.93
#2026-02-16|1838.93
#2026-02-17|1790.67
#2026-02-18|1801.80
#2026-02-19|1793.60
#2026-02-20|1791.88
#2026-02-23|1807.93
#2026-02-24|1827.38
#2026-02-25|1805.53
#2026-02-26|1816.47
#2026-02-27|1849.81
#2026-03-02|1836.94
#2026-03-03|1800.26
#2026-03-04|1784.87
#2026-03-05|1764.87
#2026-03-06|1775.54
#2026-03-09|1771.83
#2026-03-10|1741.79
#2026-03-11|1727.68
#2026-03-12|1714.30
#2026-03-13|1719.57
#2026-03-16|1728.14
#2026-03-17|1740.34
#2026-03-18|1703.48
#2026-03-19|1683.35
#2026-03-20|1664.11
#2026-03-23|1681.45
#2026-03-24|1704.54
#2026-03-25|1715.47
#2026-03-26|1715.52
#2026-03-27|1729.96
#2026-03-30|1735.31
#2026-03-31|1734.47
#2026-04-01|1720.30
#2026-04-02|1739.96