Table Data - Nasdaq US Food, Beverage and Tobacco Large Mid Cap Index
| Title | Nasdaq US Food, Beverage and Tobacco Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB4510LM |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSB4510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 477.91 |
| 2001-04-02 | 480.40 |
| 2001-04-03 | 469.98 |
| 2001-04-04 | 475.61 |
| 2001-04-05 | 473.09 |
| 2001-04-06 | 464.91 |
| 2001-04-09 | 460.06 |
| 2001-04-10 | 459.20 |
| 2001-04-11 | 453.86 |
| 2001-04-12 | 459.65 |
| 2001-04-13 | . |
| 2001-04-16 | 464.89 |
| 2001-04-17 | 466.86 |
| 2001-04-18 | 465.78 |
| 2001-04-19 | 470.47 |
| 2001-04-20 | 463.47 |
| 2001-04-23 | 466.69 |
| 2001-04-24 | 467.36 |
| 2001-04-25 | 475.78 |
| 2001-04-26 | 472.19 |
| 2001-04-27 | 473.53 |
| 2001-04-30 | 468.00 |
| 2001-05-01 | 475.89 |
| 2001-05-02 | 474.19 |
| 2001-05-03 | 471.01 |
| 2001-05-04 | 475.53 |
| 2001-05-07 | 476.93 |
| 2001-05-08 | 477.74 |
| 2001-05-09 | 474.40 |
| 2001-05-10 | 476.09 |
| 2001-05-11 | 473.78 |
| 2001-05-14 | 476.79 |
| 2001-05-15 | 473.62 |
| 2001-05-16 | 488.29 |
| 2001-05-17 | 484.65 |
| 2001-05-18 | 484.68 |
| 2001-05-21 | 487.12 |
| 2001-05-22 | 481.52 |
| 2001-05-23 | 487.35 |
| 2001-05-24 | 489.28 |
| 2001-05-25 | 484.63 |
| 2001-05-28 | . |
| 2001-05-29 | 487.64 |
| 2001-05-30 | 486.33 |
| 2001-05-31 | 484.01 |
| 2001-06-01 | 485.70 |
| 2001-06-04 | 484.18 |
| 2001-06-05 | 486.31 |
| 2001-06-06 | 479.68 |
| 2001-06-07 | 478.58 |
| 2001-06-08 | 477.13 |
| 2001-06-11 | 474.01 |
| 2001-06-12 | 475.87 |
| 2001-06-13 | 474.50 |
| 2001-06-14 | 470.36 |
| 2001-06-15 | 465.65 |
| 2001-06-18 | 462.46 |
| 2001-06-19 | 462.82 |
| 2001-06-20 | 466.72 |
| 2001-06-21 | 470.07 |
| 2001-06-22 | 466.48 |
| 2001-06-25 | 466.92 |
| 2001-06-26 | 467.80 |
| 2001-06-27 | 467.98 |
| 2001-06-28 | 475.47 |
| 2001-06-29 | 467.41 |
| 2001-07-02 | 477.66 |
| 2001-07-03 | 479.04 |
| 2001-07-04 | . |
| 2001-07-05 | 474.04 |
| 2001-07-06 | 471.47 |
| 2001-07-09 | 474.45 |
| 2001-07-10 | 471.83 |
| 2001-07-11 | 477.81 |
| 2001-07-12 | 478.12 |
| 2001-07-13 | 481.06 |
| 2001-07-16 | 485.55 |
| 2001-07-17 | 487.87 |
| 2001-07-18 | 489.24 |
| 2001-07-19 | 490.02 |
| 2001-07-20 | 486.41 |
| 2001-07-23 | 475.13 |
| 2001-07-24 | 471.75 |
| 2001-07-25 | 479.66 |
| 2001-07-26 | 479.15 |
| 2001-07-27 | 476.28 |
| 2001-07-30 | 475.48 |
| 2001-07-31 | 480.52 |
| 2001-08-01 | 471.61 |
| 2001-08-02 | 473.52 |
| 2001-08-03 | 474.18 |
| 2001-08-06 | 470.66 |
| 2001-08-07 | 472.03 |
| 2001-08-08 | 474.28 |
| 2001-08-09 | 477.44 |
| 2001-08-10 | 479.18 |
| 2001-08-13 | 479.01 |
| 2001-08-14 | 479.89 |
| 2001-08-15 | 487.20 |
| 2001-08-16 | 489.73 |
| 2001-08-17 | 490.13 |
| 2001-08-20 | 498.64 |
| 2001-08-21 | 498.75 |
| 2001-08-22 | 503.05 |
| 2001-08-23 | 506.66 |
| 2001-08-24 | 506.75 |
| 2001-08-27 | 504.58 |
| 2001-08-28 | 500.77 |
| 2001-08-29 | 498.95 |
| 2001-08-30 | 505.37 |
| 2001-08-31 | 502.86 |
| 2001-09-03 | . |
| 2001-09-04 | 509.78 |
| 2001-09-05 | 516.14 |
| 2001-09-06 | 508.96 |
| 2001-09-07 | 509.41 |
| 2001-09-10 | 510.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 510.68 |
| 2001-09-18 | 511.45 |
| 2001-09-19 | 506.20 |
| 2001-09-20 | 497.09 |
| 2001-09-21 | 480.47 |
| 2001-09-24 | 487.89 |
| 2001-09-25 | 490.85 |
| 2001-09-26 | 488.20 |
| 2001-09-27 | 493.31 |
| 2001-09-28 | 494.57 |
| 2001-10-01 | 491.09 |
| 2001-10-02 | 494.34 |
| 2001-10-03 | 490.46 |
| 2001-10-04 | 485.00 |
| 2001-10-05 | 487.68 |
| 2001-10-08 | 486.36 |
| 2001-10-09 | 487.69 |
| 2001-10-10 | 492.34 |
| 2001-10-11 | 487.54 |
| 2001-10-12 | 478.26 |
| 2001-10-15 | 478.14 |
| 2001-10-16 | 478.31 |
| 2001-10-17 | 479.10 |
| 2001-10-18 | 485.94 |
| 2001-10-19 | 495.53 |
| 2001-10-22 | 500.52 |
| 2001-10-23 | 500.36 |
| 2001-10-24 | 500.44 |
| 2001-10-25 | 504.78 |
| 2001-10-26 | 505.12 |
| 2001-10-29 | 500.59 |
| 2001-10-30 | 500.36 |
| 2001-10-31 | 500.22 |
| 2001-11-01 | 506.31 |
| 2001-11-02 | 511.58 |
| 2001-11-05 | 513.51 |
| 2001-11-06 | 516.99 |
| 2001-11-07 | 514.45 |
| 2001-11-08 | 512.08 |
| 2001-11-09 | 510.41 |
| 2001-11-12 | 510.47 |
| 2001-11-13 | 513.11 |
| 2001-11-14 | 516.03 |
| 2001-11-15 | 515.87 |
| 2001-11-16 | 514.34 |
| 2001-11-19 | 511.52 |
| 2001-11-20 | 508.65 |
| 2001-11-21 | 506.95 |
| 2001-11-22 | . |
| 2001-11-23 | 509.44 |
| 2001-11-26 | 505.26 |
| 2001-11-27 | 499.30 |
| 2001-11-28 | 496.27 |
| 2001-11-29 | 498.83 |
| 2001-11-30 | 498.13 |
| 2001-12-03 | 498.23 |
| 2001-12-04 | 498.82 |
| 2001-12-05 | 501.14 |
| 2001-12-06 | 494.35 |
| 2001-12-07 | 494.82 |
| 2001-12-10 | 489.80 |
| 2001-12-11 | 487.50 |
| 2001-12-12 | 490.24 |
| 2001-12-13 | 493.26 |
| 2001-12-14 | 494.80 |
| 2001-12-17 | 494.63 |
| 2001-12-18 | 498.19 |
| 2001-12-19 | 508.62 |
| 2001-12-20 | 509.75 |
| 2001-12-21 | 516.18 |
| 2001-12-24 | 514.51 |
| 2001-12-25 | . |
| 2001-12-26 | 515.23 |
| 2001-12-27 | 513.85 |
| 2001-12-28 | 508.88 |
| 2001-12-31 | 507.07 |
| 2002-01-01 | . |
| 2002-01-02 | 509.61 |
| 2002-01-03 | 505.06 |
| 2002-01-04 | 500.37 |
| 2002-01-07 | 494.97 |
| 2002-01-08 | 493.70 |
| 2002-01-09 | 491.63 |
| 2002-01-10 | 494.24 |
| 2002-01-11 | 497.28 |
| 2002-01-14 | 497.20 |
| 2002-01-15 | 499.15 |
| 2002-01-16 | 496.45 |
| 2002-01-17 | 500.08 |
| 2002-01-18 | 503.07 |
| 2002-01-21 | . |
| 2002-01-22 | 507.12 |
| 2002-01-23 | 501.78 |
| 2002-01-24 | 495.91 |
| 2002-01-25 | 498.72 |
| 2002-01-28 | 498.61 |
| 2002-01-29 | 490.77 |
| 2002-01-30 | 496.25 |
| 2002-01-31 | 501.83 |
| 2002-02-01 | 504.38 |
| 2002-02-04 | 504.85 |
| 2002-02-05 | 510.08 |
| 2002-02-06 | 504.47 |
| 2002-02-07 | 503.17 |
| 2002-02-08 | 502.33 |
| 2002-02-11 | 505.07 |
| 2002-02-12 | 505.64 |
| 2002-02-13 | 508.08 |
| 2002-02-14 | 510.74 |
| 2002-02-15 | 514.18 |
| 2002-02-18 | . |
| 2002-02-19 | 509.36 |
| 2002-02-20 | 514.83 |
| 2002-02-21 | 509.93 |
| 2002-02-22 | 520.77 |
| 2002-02-25 | 523.46 |
| 2002-02-26 | 519.95 |
| 2002-02-27 | 521.43 |
| 2002-02-28 | 520.72 |
| 2002-03-01 | 526.51 |
| 2002-03-04 | 519.22 |
| 2002-03-05 | 516.75 |
| 2002-03-06 | 517.05 |
| 2002-03-07 | 511.89 |
| 2002-03-08 | 515.51 |
| 2002-03-11 | 514.20 |
| 2002-03-12 | 518.34 |
| 2002-03-13 | 515.38 |
| 2002-03-14 | 518.96 |
| 2002-03-15 | 525.26 |
| 2002-03-18 | 522.83 |
| 2002-03-19 | 527.72 |
| 2002-03-20 | 526.85 |
| 2002-03-21 | 531.15 |
| 2002-03-22 | 536.19 |
| 2002-03-25 | 538.34 |
| 2002-03-26 | 545.43 |
| 2002-03-27 | 542.65 |
| 2002-03-28 | 542.26 |
| 2002-03-29 | . |
| 2002-04-01 | 541.80 |
| 2002-04-02 | 540.84 |
| 2002-04-03 | 535.05 |
| 2002-04-04 | 542.29 |
| 2002-04-05 | 542.50 |
| 2002-04-08 | 546.34 |
| 2002-04-09 | 548.55 |
| 2002-04-10 | 557.27 |
| 2002-04-11 | 552.01 |
| 2002-04-12 | 554.12 |
| 2002-04-15 | 547.08 |
| 2002-04-16 | 554.18 |
| 2002-04-17 | 552.00 |
| 2002-04-18 | 551.50 |
| 2002-04-19 | 561.22 |
| 2002-04-22 | 561.93 |
| 2002-04-23 | 558.65 |
| 2002-04-24 | 558.86 |
| 2002-04-25 | 556.22 |
| 2002-04-26 | 551.36 |
| 2002-04-29 | 552.24 |
| 2002-04-30 | 556.89 |
| 2002-05-01 | 569.72 |
| 2002-05-02 | 571.64 |
| 2002-05-03 | 566.11 |
| 2002-05-06 | 562.40 |
| 2002-05-07 | 559.90 |
| 2002-05-08 | 558.07 |
| 2002-05-09 | 559.82 |
| 2002-05-10 | 559.10 |
| 2002-05-13 | 561.79 |
| 2002-05-14 | 560.29 |
| 2002-05-15 | 560.04 |
| 2002-05-16 | 564.75 |
| 2002-05-17 | 563.93 |
| 2002-05-20 | 558.63 |
| 2002-05-21 | 554.75 |
| 2002-05-22 | 561.55 |
| 2002-05-23 | 561.13 |
| 2002-05-24 | 556.55 |
| 2002-05-27 | . |
| 2002-05-28 | 551.61 |
| 2002-05-29 | 550.79 |
| 2002-05-30 | 551.77 |
| 2002-05-31 | 560.66 |
| 2002-06-03 | 549.18 |
| 2002-06-04 | 550.36 |
| 2002-06-05 | 559.08 |
| 2002-06-06 | 549.51 |
| 2002-06-07 | 551.13 |
| 2002-06-10 | 550.57 |
| 2002-06-11 | 551.09 |
| 2002-06-12 | 554.87 |
| 2002-06-13 | 552.46 |
| 2002-06-14 | 550.73 |
| 2002-06-17 | 558.20 |
| 2002-06-18 | 556.77 |
| 2002-06-19 | 553.92 |
| 2002-06-20 | 556.30 |
| 2002-06-21 | 554.06 |
| 2002-06-24 | 554.84 |
| 2002-06-25 | 543.21 |
| 2002-06-26 | 545.98 |
| 2002-06-27 | 550.75 |
| 2002-06-28 | 547.39 |
| 2002-07-01 | 550.19 |
| 2002-07-02 | 546.65 |
| 2002-07-03 | 541.97 |
| 2002-07-04 | . |
| 2002-07-05 | 546.34 |
| 2002-07-08 | 549.74 |
| 2002-07-09 | 533.57 |
| 2002-07-10 | 523.04 |
| 2002-07-11 | 512.39 |
| 2002-07-12 | 498.33 |
| 2002-07-15 | 501.92 |
| 2002-07-16 | 485.21 |
| 2002-07-17 | 492.80 |
| 2002-07-18 | 475.39 |
| 2002-07-19 | 445.23 |
| 2002-07-22 | 446.59 |
| 2002-07-23 | 443.92 |
| 2002-07-24 | 466.62 |
| 2002-07-25 | 479.29 |
| 2002-07-26 | 478.96 |
| 2002-07-29 | 497.48 |
| 2002-07-30 | 488.65 |
| 2002-07-31 | 502.98 |
| 2002-08-01 | 499.82 |
| 2002-08-02 | 500.24 |
| 2002-08-05 | 486.91 |
| 2002-08-06 | 484.42 |
| 2002-08-07 | 495.32 |
| 2002-08-08 | 506.26 |
| 2002-08-09 | 511.33 |
| 2002-08-12 | 511.61 |
| 2002-08-13 | 509.00 |
| 2002-08-14 | 521.28 |
| 2002-08-15 | 517.11 |
| 2002-08-16 | 517.86 |
| 2002-08-19 | 517.18 |
| 2002-08-20 | 514.39 |
| 2002-08-21 | 516.87 |
| 2002-08-22 | 518.55 |
| 2002-08-23 | 517.27 |
| 2002-08-26 | 518.60 |
| 2002-08-27 | 514.90 |
| 2002-08-28 | 505.99 |
| 2002-08-29 | 499.07 |
| 2002-08-30 | 503.45 |
| 2002-09-02 | . |
| 2002-09-03 | 491.79 |
| 2002-09-04 | 494.53 |
| 2002-09-05 | 490.01 |
| 2002-09-06 | 492.38 |
| 2002-09-09 | 497.64 |
| 2002-09-10 | 500.87 |
| 2002-09-11 | 499.85 |
| 2002-09-12 | 491.52 |
| 2002-09-13 | 497.11 |
| 2002-09-16 | 504.90 |
| 2002-09-17 | 492.49 |
| 2002-09-18 | 489.91 |
| 2002-09-19 | 476.41 |
| 2002-09-20 | 479.88 |
| 2002-09-23 | 475.17 |
| 2002-09-24 | 472.69 |
| 2002-09-25 | 482.07 |
| 2002-09-26 | 486.67 |
| 2002-09-27 | 480.90 |
| 2002-09-30 | 477.16 |
| 2002-10-01 | 492.13 |
| 2002-10-02 | 489.61 |
| 2002-10-03 | 491.64 |
| 2002-10-04 | 491.88 |
| 2002-10-07 | 485.79 |
| 2002-10-08 | 506.96 |
| 2002-10-09 | 503.41 |
| 2002-10-10 | 502.14 |
| 2002-10-11 | 506.51 |
| 2002-10-14 | 514.64 |
| 2002-10-15 | 517.21 |
| 2002-10-16 | 500.25 |
| 2002-10-17 | 496.21 |
| 2002-10-18 | 502.03 |
| 2002-10-21 | 514.68 |
| 2002-10-22 | 509.13 |
| 2002-10-23 | 506.02 |
| 2002-10-24 | 503.45 |
| 2002-10-25 | 503.46 |
| 2002-10-28 | 492.19 |
| 2002-10-29 | 497.33 |
| 2002-10-30 | 498.71 |
| 2002-10-31 | 498.82 |
| 2002-11-01 | 503.41 |
| 2002-11-04 | 493.99 |
| 2002-11-05 | 499.47 |
| 2002-11-06 | 494.24 |
| 2002-11-07 | 493.22 |
| 2002-11-08 | 491.78 |
| 2002-11-11 | 490.71 |
| 2002-11-12 | 481.25 |
| 2002-11-13 | 490.67 |
| 2002-11-14 | 496.22 |
| 2002-11-15 | 503.41 |
| 2002-11-18 | 498.77 |
| 2002-11-19 | 503.58 |
| 2002-11-20 | 501.29 |
| 2002-11-21 | 494.38 |
| 2002-11-22 | 493.95 |
| 2002-11-25 | 488.71 |
| 2002-11-26 | 486.61 |
| 2002-11-27 | 495.63 |
| 2002-11-28 | . |
| 2002-11-29 | 492.18 |
| 2002-12-02 | 487.79 |
| 2002-12-03 | 489.81 |
| 2002-12-04 | 495.07 |
| 2002-12-05 | 490.11 |
| 2002-12-06 | 495.03 |
| 2002-12-09 | 491.11 |
| 2002-12-10 | 498.04 |
| 2002-12-11 | 494.51 |
| 2002-12-12 | 490.21 |
| 2002-12-13 | 487.54 |
| 2002-12-16 | 489.96 |
| 2002-12-17 | 482.78 |
| 2002-12-18 | 481.89 |
| 2002-12-19 | 478.87 |
| 2002-12-20 | 482.97 |
| 2002-12-23 | 485.01 |
| 2002-12-24 | 484.69 |
| 2002-12-25 | . |
| 2002-12-26 | 485.50 |
| 2002-12-27 | 479.88 |
| 2002-12-30 | 483.28 |
| 2002-12-31 | 484.45 |
| 2003-01-01 | . |
| 2003-01-02 | 493.85 |
| 2003-01-03 | 492.93 |
| 2003-01-06 | 494.26 |
| 2003-01-07 | 488.22 |
| 2003-01-08 | 488.62 |
| 2003-01-09 | 494.39 |
| 2003-01-10 | 494.13 |
| 2003-01-13 | 498.87 |
| 2003-01-14 | 498.76 |
| 2003-01-15 | 492.26 |
| 2003-01-16 | 499.47 |
| 2003-01-17 | 497.04 |
| 2003-01-20 | . |
| 2003-01-21 | 493.08 |
| 2003-01-22 | 491.19 |
| 2003-01-23 | 484.91 |
| 2003-01-24 | 474.42 |
| 2003-01-27 | 467.77 |
| 2003-01-28 | 465.80 |
| 2003-01-29 | 458.37 |
| 2003-01-30 | 446.13 |
| 2003-01-31 | 460.12 |
| 2003-02-03 | 460.55 |
| 2003-02-04 | 462.67 |
| 2003-02-05 | 461.03 |
| 2003-02-06 | 456.02 |
| 2003-02-07 | 451.38 |
| 2003-02-10 | 455.05 |
| 2003-02-11 | 447.05 |
| 2003-02-12 | 447.95 |
| 2003-02-13 | 450.75 |
| 2003-02-14 | 457.37 |
| 2003-02-17 | . |
| 2003-02-18 | 460.35 |
| 2003-02-19 | 456.14 |
| 2003-02-20 | 449.58 |
| 2003-02-21 | 452.86 |
| 2003-02-24 | 445.60 |
| 2003-02-25 | 449.37 |
| 2003-02-26 | 443.14 |
| 2003-02-27 | 445.51 |
| 2003-02-28 | 444.07 |
| 2003-03-03 | 439.71 |
| 2003-03-04 | 432.51 |
| 2003-03-05 | 425.68 |
| 2003-03-06 | 425.09 |
| 2003-03-07 | 428.96 |
| 2003-03-10 | 421.88 |
| 2003-03-11 | 424.92 |
| 2003-03-12 | 428.00 |
| 2003-03-13 | 437.13 |
| 2003-03-14 | 439.62 |
| 2003-03-17 | 452.00 |
| 2003-03-18 | 450.47 |
| 2003-03-19 | 456.96 |
| 2003-03-20 | 453.32 |
| 2003-03-21 | 463.41 |
| 2003-03-24 | 451.04 |
| 2003-03-25 | 453.02 |
| 2003-03-26 | 449.34 |
| 2003-03-27 | 450.64 |
| 2003-03-28 | 445.38 |
| 2003-03-31 | 443.98 |
| 2003-04-01 | 444.77 |
| 2003-04-02 | 451.65 |
| 2003-04-03 | 446.71 |
| 2003-04-04 | 450.89 |
| 2003-04-07 | 451.04 |
| 2003-04-08 | 453.30 |
| 2003-04-09 | 450.10 |
| 2003-04-10 | 451.02 |
| 2003-04-11 | 452.31 |
| 2003-04-14 | 460.00 |
| 2003-04-15 | 459.39 |
| 2003-04-16 | 446.21 |
| 2003-04-17 | 457.15 |
| 2003-04-18 | . |
| 2003-04-21 | 453.10 |
| 2003-04-22 | 458.18 |
| 2003-04-23 | 458.95 |
| 2003-04-24 | 455.82 |
| 2003-04-25 | 450.92 |
| 2003-04-28 | 458.55 |
| 2003-04-29 | 463.20 |
| 2003-04-30 | 459.80 |
| 2003-05-01 | 460.99 |
| 2003-05-02 | 462.60 |
| 2003-05-05 | 460.31 |
| 2003-05-06 | 463.38 |
| 2003-05-07 | 470.38 |
| 2003-05-08 | 467.83 |
| 2003-05-09 | 476.29 |
| 2003-05-12 | 478.72 |
| 2003-05-13 | 477.36 |
| 2003-05-14 | 477.09 |
| 2003-05-15 | 479.58 |
| 2003-05-16 | 475.57 |
| 2003-05-19 | 475.23 |
| 2003-05-20 | 477.00 |
| 2003-05-21 | 477.05 |
| 2003-05-22 | 481.72 |
| 2003-05-23 | 481.71 |
| 2003-05-26 | . |
| 2003-05-27 | 485.80 |
| 2003-05-28 | 483.25 |
| 2003-05-29 | 485.56 |
| 2003-05-30 | 492.56 |
| 2003-06-02 | 494.32 |
| 2003-06-03 | 496.12 |
| 2003-06-04 | 500.85 |
| 2003-06-05 | 500.72 |
| 2003-06-06 | 501.00 |
| 2003-06-09 | 498.83 |
| 2003-06-10 | 498.65 |
| 2003-06-11 | 501.86 |
| 2003-06-12 | 505.55 |
| 2003-06-13 | 505.87 |
| 2003-06-16 | 513.50 |
| 2003-06-17 | 507.60 |
| 2003-06-18 | 507.39 |
| 2003-06-19 | 499.62 |
| 2003-06-20 | 498.90 |
| 2003-06-23 | 496.58 |
| 2003-06-24 | 498.61 |
| 2003-06-25 | 493.76 |
| 2003-06-26 | 496.67 |
| 2003-06-27 | 493.48 |
| 2003-06-30 | 495.18 |
| 2003-07-01 | 497.08 |
| 2003-07-02 | 498.00 |
| 2003-07-03 | 494.78 |
| 2003-07-04 | . |
| 2003-07-07 | 493.52 |
| 2003-07-08 | 492.88 |
| 2003-07-09 | 489.06 |
| 2003-07-10 | 494.50 |
| 2003-07-11 | 496.45 |
| 2003-07-14 | 494.16 |
| 2003-07-15 | 495.50 |
| 2003-07-16 | 492.64 |
| 2003-07-17 | 493.51 |
| 2003-07-18 | 496.79 |
| 2003-07-21 | 493.18 |
| 2003-07-22 | 495.75 |
| 2003-07-23 | 495.73 |
| 2003-07-24 | 492.23 |
| 2003-07-25 | 498.03 |
| 2003-07-28 | 494.85 |
| 2003-07-29 | 492.53 |
| 2003-07-30 | 495.89 |
| 2003-07-31 | 491.43 |
| 2003-08-01 | 487.65 |
| 2003-08-04 | 488.26 |
| 2003-08-05 | 483.00 |
| 2003-08-06 | 483.13 |
| 2003-08-07 | 486.63 |
| 2003-08-08 | 489.61 |
| 2003-08-11 | 488.54 |
| 2003-08-12 | 490.24 |
| 2003-08-13 | 487.41 |
| 2003-08-14 | 491.01 |
| 2003-08-15 | 491.58 |
| 2003-08-18 | 490.99 |
| 2003-08-19 | 487.11 |
| 2003-08-20 | 483.27 |
| 2003-08-21 | 481.79 |
| 2003-08-22 | 477.76 |
| 2003-08-25 | 481.94 |
| 2003-08-26 | 482.83 |
| 2003-08-27 | 481.98 |
| 2003-08-28 | 484.22 |
| 2003-08-29 | 484.42 |
| 2003-09-01 | . |
| 2003-09-02 | 489.19 |
| 2003-09-03 | 487.77 |
| 2003-09-04 | 489.14 |
| 2003-09-05 | 486.08 |
| 2003-09-08 | 488.04 |
| 2003-09-09 | 486.47 |
| 2003-09-10 | 489.78 |
| 2003-09-11 | 490.17 |
| 2003-09-12 | 490.54 |
| 2003-09-15 | 488.57 |
| 2003-09-16 | 488.55 |
| 2003-09-17 | 487.16 |
| 2003-09-18 | 490.91 |
| 2003-09-19 | 488.38 |
| 2003-09-22 | 486.10 |
| 2003-09-23 | 489.04 |
| 2003-09-24 | 486.05 |
| 2003-09-25 | 486.61 |
| 2003-09-26 | 484.46 |
| 2003-09-29 | 486.78 |
| 2003-09-30 | 484.12 |
| 2003-10-01 | 493.81 |
| 2003-10-02 | 495.74 |
| 2003-10-03 | 495.52 |
| 2003-10-06 | 498.52 |
| 2003-10-07 | 499.63 |
| 2003-10-08 | 497.63 |
| 2003-10-09 | 496.38 |
| 2003-10-10 | 495.65 |
| 2003-10-13 | 498.55 |
| 2003-10-14 | 500.23 |
| 2003-10-15 | 499.69 |
| 2003-10-16 | 500.05 |
| 2003-10-17 | 498.33 |
| 2003-10-20 | 500.84 |
| 2003-10-21 | 501.83 |
| 2003-10-22 | 498.72 |
| 2003-10-23 | 500.99 |
| 2003-10-24 | 500.42 |
| 2003-10-27 | 498.16 |
| 2003-10-28 | 502.64 |
| 2003-10-29 | 502.51 |
| 2003-10-30 | 502.74 |
| 2003-10-31 | 505.27 |
| 2003-11-03 | 508.48 |
| 2003-11-04 | 507.10 |
| 2003-11-05 | 506.11 |
| 2003-11-06 | 510.14 |
| 2003-11-07 | 509.09 |
| 2003-11-10 | 508.94 |
| 2003-11-11 | 510.81 |
| 2003-11-12 | 515.65 |
| 2003-11-13 | 513.86 |
| 2003-11-14 | 512.44 |
| 2003-11-17 | 514.16 |
| 2003-11-18 | 511.49 |
| 2003-11-19 | 514.31 |
| 2003-11-20 | 509.35 |
| 2003-11-21 | 510.45 |
| 2003-11-24 | 513.99 |
| 2003-11-25 | 515.32 |
| 2003-11-26 | 516.38 |
| 2003-11-27 | . |
| 2003-11-28 | 515.37 |
| 2003-12-01 | 519.48 |
| 2003-12-02 | 518.76 |
| 2003-12-03 | 520.28 |
| 2003-12-04 | 520.63 |
| 2003-12-05 | 520.66 |
| 2003-12-08 | 523.57 |
| 2003-12-09 | 521.03 |
| 2003-12-10 | 519.39 |
| 2003-12-11 | 521.98 |
| 2003-12-12 | 525.10 |
| 2003-12-15 | 528.88 |
| 2003-12-16 | 531.92 |
| 2003-12-17 | 528.56 |
| 2003-12-18 | 528.60 |
| 2003-12-19 | 527.57 |
| 2003-12-22 | 528.80 |
| 2003-12-23 | 528.72 |
| 2003-12-24 | 526.88 |
| 2003-12-25 | . |
| 2003-12-26 | 527.52 |
| 2003-12-29 | 530.49 |
| 2003-12-30 | 532.12 |
| 2003-12-31 | 533.12 |
| 2004-01-01 | . |
| 2004-01-02 | 529.98 |
| 2004-01-05 | 534.18 |
| 2004-01-06 | 534.14 |
| 2004-01-07 | 529.75 |
| 2004-01-08 | 527.59 |
| 2004-01-09 | 523.58 |
| 2004-01-12 | 526.02 |
| 2004-01-13 | 522.83 |
| 2004-01-14 | 525.10 |
| 2004-01-15 | 522.99 |
| 2004-01-16 | 523.36 |
| 2004-01-19 | . |
| 2004-01-20 | 526.04 |
| 2004-01-21 | 526.98 |
| 2004-01-22 | 525.87 |
| 2004-01-23 | 528.93 |
| 2004-01-26 | 532.36 |
| 2004-01-27 | 531.04 |
| 2004-01-28 | 527.30 |
| 2004-01-29 | 531.29 |
| 2004-01-30 | 529.47 |
| 2004-02-02 | 533.48 |
| 2004-02-03 | 535.19 |
| 2004-02-04 | 535.49 |
| 2004-02-05 | 541.23 |
| 2004-02-06 | 547.58 |
| 2004-02-09 | 550.38 |
| 2004-02-10 | 552.73 |
| 2004-02-11 | 553.91 |
| 2004-02-12 | 552.28 |
| 2004-02-13 | 550.13 |
| 2004-02-16 | . |
| 2004-02-17 | 553.10 |
| 2004-02-18 | 553.02 |
| 2004-02-19 | 552.39 |
| 2004-02-20 | 554.69 |
| 2004-02-23 | 554.49 |
| 2004-02-24 | 552.41 |
| 2004-02-25 | 552.20 |
| 2004-02-26 | 553.10 |
| 2004-02-27 | 555.55 |
| 2004-03-01 | 559.14 |
| 2004-03-02 | 556.76 |
| 2004-03-03 | 557.51 |
| 2004-03-04 | 555.09 |
| 2004-03-05 | 559.58 |
| 2004-03-08 | 557.58 |
| 2004-03-09 | 561.25 |
| 2004-03-10 | 559.79 |
| 2004-03-11 | 549.34 |
| 2004-03-12 | 551.33 |
| 2004-03-15 | 544.54 |
| 2004-03-16 | 544.86 |
| 2004-03-17 | 550.31 |
| 2004-03-18 | 550.07 |
| 2004-03-19 | 547.35 |
| 2004-03-22 | 542.20 |
| 2004-03-23 | 541.75 |
| 2004-03-24 | 541.03 |
| 2004-03-25 | 545.16 |
| 2004-03-26 | 544.22 |
| 2004-03-29 | 552.46 |
| 2004-03-30 | 557.31 |
| 2004-03-31 | 559.65 |
| 2004-04-01 | 562.60 |
| 2004-04-02 | 562.85 |
| 2004-04-05 | 563.90 |
| 2004-04-06 | 566.18 |
| 2004-04-07 | 566.71 |
| 2004-04-08 | 566.57 |
| 2004-04-09 | . |
| 2004-04-12 | 565.45 |
| 2004-04-13 | 562.77 |
| 2004-04-14 | 564.87 |
| 2004-04-15 | 565.08 |
| 2004-04-16 | 568.98 |
| 2004-04-19 | 574.36 |
| 2004-04-20 | 569.15 |
| 2004-04-21 | 571.55 |
| 2004-04-22 | 574.73 |
| 2004-04-23 | 575.58 |
| 2004-04-26 | 573.37 |
| 2004-04-27 | 572.84 |
| 2004-04-28 | 567.19 |
| 2004-04-29 | 569.40 |
| 2004-04-30 | 570.71 |
| 2004-05-03 | 574.11 |
| 2004-05-04 | 571.16 |
| 2004-05-05 | 573.47 |
| 2004-05-06 | 573.72 |
| 2004-05-07 | 570.04 |
| 2004-05-10 | 563.50 |
| 2004-05-11 | 565.14 |
| 2004-05-12 | 563.10 |
| 2004-05-13 | 559.43 |
| 2004-05-14 | 563.44 |
| 2004-05-17 | 561.42 |
| 2004-05-18 | 562.06 |
| 2004-05-19 | 557.57 |
| 2004-05-20 | 560.41 |
| 2004-05-21 | 558.03 |
| 2004-05-24 | 559.15 |
| 2004-05-25 | 564.66 |
| 2004-05-26 | 564.38 |
| 2004-05-27 | 569.09 |
| 2004-05-28 | 568.66 |
| 2004-05-31 | . |
| 2004-06-01 | 567.70 |
| 2004-06-02 | 574.21 |
| 2004-06-03 | 572.76 |
| 2004-06-04 | 576.25 |
| 2004-06-07 | 579.61 |
| 2004-06-08 | 580.89 |
| 2004-06-09 | 576.58 |
| 2004-06-10 | 575.98 |
| 2004-06-11 | . |
| 2004-06-14 | 573.27 |
| 2004-06-15 | 575.01 |
| 2004-06-16 | 574.42 |
| 2004-06-17 | 571.49 |
| 2004-06-18 | 572.21 |
| 2004-06-21 | 572.23 |
| 2004-06-22 | 574.71 |
| 2004-06-23 | 575.41 |
| 2004-06-24 | 572.89 |
| 2004-06-25 | 566.29 |
| 2004-06-28 | 569.15 |
| 2004-06-29 | 569.62 |
| 2004-06-30 | 571.82 |
| 2004-07-01 | 569.29 |
| 2004-07-02 | 568.21 |
| 2004-07-05 | . |
| 2004-07-06 | 570.00 |
| 2004-07-07 | 568.31 |
| 2004-07-08 | 568.44 |
| 2004-07-09 | 569.74 |
| 2004-07-12 | 570.38 |
| 2004-07-13 | 568.59 |
| 2004-07-14 | 570.46 |
| 2004-07-15 | 565.07 |
| 2004-07-16 | 563.90 |
| 2004-07-19 | 563.10 |
| 2004-07-20 | 563.23 |
| 2004-07-21 | 555.89 |
| 2004-07-22 | 551.20 |
| 2004-07-23 | 536.60 |
| 2004-07-26 | 534.96 |
| 2004-07-27 | 532.80 |
| 2004-07-28 | 533.21 |
| 2004-07-29 | 525.51 |
| 2004-07-30 | 529.11 |
| 2004-08-02 | 534.90 |
| 2004-08-03 | 532.29 |
| 2004-08-04 | 534.13 |
| 2004-08-05 | 529.62 |
| 2004-08-06 | 525.12 |
| 2004-08-09 | 524.10 |
| 2004-08-10 | 526.91 |
| 2004-08-11 | 533.19 |
| 2004-08-12 | 528.74 |
| 2004-08-13 | 529.71 |
| 2004-08-16 | 531.84 |
| 2004-08-17 | 531.31 |
| 2004-08-18 | 533.69 |
| 2004-08-19 | 530.86 |
| 2004-08-20 | 532.44 |
| 2004-08-23 | 532.65 |
| 2004-08-24 | 530.96 |
| 2004-08-25 | 531.84 |
| 2004-08-26 | 533.23 |
| 2004-08-27 | 534.00 |
| 2004-08-30 | 530.85 |
| 2004-08-31 | 534.93 |
| 2004-09-01 | 534.43 |
| 2004-09-02 | 540.75 |
| 2004-09-03 | 542.71 |
| 2004-09-06 | . |
| 2004-09-07 | 544.37 |
| 2004-09-08 | 529.64 |
| 2004-09-09 | 531.30 |
| 2004-09-10 | 528.89 |
| 2004-09-13 | 529.07 |
| 2004-09-14 | 529.57 |
| 2004-09-15 | 521.79 |
| 2004-09-16 | 517.24 |
| 2004-09-17 | 521.52 |
| 2004-09-20 | 517.45 |
| 2004-09-21 | 515.47 |
| 2004-09-22 | 511.35 |
| 2004-09-23 | 509.30 |
| 2004-09-24 | 509.14 |
| 2004-09-27 | 506.09 |
| 2004-09-28 | 509.45 |
| 2004-09-29 | 510.12 |
| 2004-09-30 | 512.38 |
| 2004-10-01 | 518.56 |
| 2004-10-04 | 519.48 |
| 2004-10-05 | 518.03 |
| 2004-10-06 | 519.36 |
| 2004-10-07 | 513.71 |
| 2004-10-08 | 512.37 |
| 2004-10-11 | 512.47 |
| 2004-10-12 | 509.74 |
| 2004-10-13 | 507.51 |
| 2004-10-14 | 506.45 |
| 2004-10-15 | 508.43 |
| 2004-10-18 | 511.38 |
| 2004-10-19 | 510.57 |
| 2004-10-20 | 510.50 |
| 2004-10-21 | 511.49 |
| 2004-10-22 | 507.08 |
| 2004-10-25 | 505.73 |
| 2004-10-26 | 510.66 |
| 2004-10-27 | 518.17 |
| 2004-10-28 | 520.65 |
| 2004-10-29 | 523.60 |
| 2004-11-01 | 522.37 |
| 2004-11-02 | 524.39 |
| 2004-11-03 | 528.70 |
| 2004-11-04 | 537.18 |
| 2004-11-05 | 538.01 |
| 2004-11-08 | 536.04 |
| 2004-11-09 | 537.07 |
| 2004-11-10 | 538.71 |
| 2004-11-11 | 540.05 |
| 2004-11-12 | 542.90 |
| 2004-11-15 | 541.27 |
| 2004-11-16 | 537.58 |
| 2004-11-17 | 538.70 |
| 2004-11-18 | 537.97 |
| 2004-11-19 | 531.82 |
| 2004-11-22 | 535.10 |
| 2004-11-23 | 534.81 |
| 2004-11-24 | 535.71 |
| 2004-11-25 | . |
| 2004-11-26 | 536.20 |
| 2004-11-29 | 533.19 |
| 2004-11-30 | 530.35 |
| 2004-12-01 | 537.85 |
| 2004-12-02 | 541.86 |
| 2004-12-03 | 542.30 |
| 2004-12-06 | 538.44 |
| 2004-12-07 | 534.55 |
| 2004-12-08 | 537.59 |
| 2004-12-09 | 541.48 |
| 2004-12-10 | 540.69 |
| 2004-12-13 | 544.32 |
| 2004-12-14 | 548.56 |
| 2004-12-15 | 551.37 |
| 2004-12-16 | 550.40 |
| 2004-12-17 | 547.81 |
| 2004-12-20 | 546.27 |
| 2004-12-21 | 547.99 |
| 2004-12-22 | 549.98 |
| 2004-12-23 | 550.21 |
| 2004-12-24 | . |
| 2004-12-27 | 550.20 |
| 2004-12-28 | 554.73 |
| 2004-12-29 | 552.17 |
| 2004-12-30 | 553.75 |
| 2004-12-31 | 553.69 |
| 2005-01-03 | 549.77 |
| 2005-01-04 | 546.27 |
| 2005-01-05 | 543.22 |
| 2005-01-06 | 545.47 |
| 2005-01-07 | 547.59 |
| 2005-01-10 | 552.04 |
| 2005-01-11 | 549.28 |
| 2005-01-12 | 549.74 |
| 2005-01-13 | 546.22 |
| 2005-01-14 | 547.49 |
| 2005-01-17 | . |
| 2005-01-18 | 554.74 |
| 2005-01-19 | 555.29 |
| 2005-01-20 | 555.25 |
| 2005-01-21 | 553.36 |
| 2005-01-24 | 552.41 |
| 2005-01-25 | 550.95 |
| 2005-01-26 | 551.43 |
| 2005-01-27 | 555.46 |
#2005-01-28| 554.18
#2005-01-31| 557.86
#2005-02-01| 558.55
#2005-02-02| 561.47
#2005-02-03| 559.91
#2005-02-04| 565.18
#2005-02-07| 562.71
#2005-02-08| 564.23
#2005-02-09| 561.73
#2005-02-10| 562.53
#2005-02-11| 564.09
#2005-02-14| 564.04
#2005-02-15| 563.01
#2005-02-16| 565.54
#2005-02-17| 560.49
#2005-02-18| 559.57
#2005-02-21| .
#2005-02-22| 552.70
#2005-02-23| 550.98
#2005-02-24| 554.08
#2005-02-25| 557.94
#2005-02-28| 556.66
#2005-03-01| 561.19
#2005-03-02| 560.60
#2005-03-03| 561.68
#2005-03-04| 564.95
#2005-03-07| 564.48
#2005-03-08| 560.29
#2005-03-09| 555.65
#2005-03-10| 557.40
#2005-03-11| 552.49
#2005-03-14| 553.71
#2005-03-15| 550.57
#2005-03-16| 546.87
#2005-03-17| 547.27
#2005-03-18| 545.62
#2005-03-21| 544.83
#2005-03-22| 540.53
#2005-03-23| 540.92
#2005-03-24| 539.58
#2005-03-25| .
#2005-03-28| 541.81
#2005-03-29| 541.89
#2005-03-30| 548.48
#2005-03-31| 547.93
#2005-04-01| 544.46
#2005-04-04| 545.21
#2005-04-05| 547.49
#2005-04-06| 542.69
#2005-04-07| 546.56
#2005-04-08| 545.33
#2005-04-11| 544.32
#2005-04-12| 550.36
#2005-04-13| 546.30
#2005-04-14| 549.27
#2005-04-15| 542.61
#2005-04-18| 539.95
#2005-04-19| 545.01
#2005-04-20| 539.18
#2005-04-21| 546.42
#2005-04-22| 544.61
#2005-04-25| 551.77
#2005-04-26| 550.30
#2005-04-27| 552.71
#2005-04-28| 549.54
#2005-04-29| 553.18
#2005-05-02| 555.13
#2005-05-03| 557.76
#2005-05-04| 562.33
#2005-05-05| 560.98
#2005-05-06| 560.29
#2005-05-09| 563.27
#2005-05-10| 560.19
#2005-05-11| 563.00
#2005-05-12| 560.62
#2005-05-13| 557.55
#2005-05-16| 561.95
#2005-05-17| 561.00
#2005-05-18| 565.80
#2005-05-19| 567.62
#2005-05-20| 567.52
#2005-05-23| 566.69
#2005-05-24| 567.16
#2005-05-25| 565.98
#2005-05-26| 566.87
#2005-05-27| 565.69
#2005-05-30| .
#2005-05-31| 561.68
#2005-06-01| 564.82
#2005-06-02| 565.91
#2005-06-03| 561.41
#2005-06-06| 560.28
#2005-06-07| 560.86
#2005-06-08| 558.09
#2005-06-09| 557.53
#2005-06-10| 557.39
#2005-06-13| 556.95
#2005-06-14| 558.03
#2005-06-15| 557.74
#2005-06-16| 558.54
#2005-06-17| 559.71
#2005-06-20| 560.46
#2005-06-21| 558.86
#2005-06-22| 556.64
#2005-06-23| 552.43
#2005-06-24| 546.48
#2005-06-27| 547.23
#2005-06-28| 551.77
#2005-06-29| 547.22
#2005-06-30| 543.18
#2005-07-01| 544.24
#2005-07-04| .
#2005-07-05| 544.94
#2005-07-06| 538.39
#2005-07-07| 538.07
#2005-07-08| 545.40
#2005-07-11| 546.20
#2005-07-12| 548.47
#2005-07-13| 549.58
#2005-07-14| 552.97
#2005-07-15| 554.02
#2005-07-18| 550.41
#2005-07-19| 554.46
#2005-07-20| 551.73
#2005-07-21| 552.37
#2005-07-22| 554.11
#2005-07-25| 551.61
#2005-07-26| 552.22
#2005-07-27| 552.35
#2005-07-28| 556.29
#2005-07-29| 552.34
#2005-08-01| 550.64
#2005-08-02| 553.29
#2005-08-03| 554.99
#2005-08-04| 552.72
#2005-08-05| 549.05
#2005-08-08| 546.50
#2005-08-09| 549.04
#2005-08-10| 549.00
#2005-08-11| 551.05
#2005-08-12| 548.36
#2005-08-15| 550.00
#2005-08-16| 546.61
#2005-08-17| 546.81
#2005-08-18| 547.80
#2005-08-19| 551.46
#2005-08-22| 552.54
#2005-08-23| 551.10
#2005-08-24| 547.27
#2005-08-25| 547.65
#2005-08-26| 545.61
#2005-08-29| 549.40
#2005-08-30| 546.06
#2005-08-31| 549.43
#2005-09-01| 549.89
#2005-09-02| 550.15
#2005-09-05| .
#2005-09-06| 554.60
#2005-09-07| 554.23
#2005-09-08| 550.42
#2005-09-09| 551.27
#2005-09-12| 553.05
#2005-09-13| 548.73
#2005-09-14| 546.15
#2005-09-15| 548.35
#2005-09-16| 549.01
#2005-09-19| 545.64
#2005-09-20| 540.51
#2005-09-21| 532.85
#2005-09-22| 533.49
#2005-09-23| 535.96
#2005-09-26| 535.34
#2005-09-27| 539.50
#2005-09-28| 542.39
#2005-09-29| 547.93
#2005-09-30| 550.51
#2005-10-03| 550.02
#2005-10-04| 549.22
#2005-10-05| 546.12
#2005-10-06| 548.04
#2005-10-07| 545.07
#2005-10-10| 542.66
#2005-10-11| 540.69
#2005-10-12| 541.56
#2005-10-13| 540.48
#2005-10-14| 544.05
#2005-10-17| 545.90
#2005-10-18| 545.49
#2005-10-19| 545.38
#2005-10-20| 542.31
#2005-10-21| 541.37
#2005-10-24| 544.97
#2005-10-25| 543.91
#2005-10-26| 540.59
#2005-10-27| 538.09
#2005-10-28| 545.28
#2005-10-31| 545.85
#2005-11-01| 544.29
#2005-11-02| 545.46
#2005-11-03| 545.53
#2005-11-04| 543.19
#2005-11-07| 543.68
#2005-11-08| 541.47
#2005-11-09| 542.88
#2005-11-10| 548.56
#2005-11-11| 549.01
#2005-11-14| 547.00
#2005-11-15| 545.79
#2005-11-16| 543.73
#2005-11-17| 542.84
#2005-11-18| 545.09
#2005-11-21| 545.69
#2005-11-22| 549.64
#2005-11-23| 551.90
#2005-11-24| .
#2005-11-25| 553.16
#2005-11-28| 551.70
#2005-11-29| 553.71
#2005-11-30| 547.25
#2005-12-01| 552.28
#2005-12-02| 552.20
#2005-12-05| 550.54
#2005-12-06| 548.97
#2005-12-07| 545.61
#2005-12-08| 544.42
#2005-12-09| 543.88
#2005-12-12| 544.36
#2005-12-13| 544.93
#2005-12-14| 546.57
#2005-12-15| 547.44
#2005-12-16| 549.38
#2005-12-19| 548.09
#2005-12-20| 545.77
#2005-12-21| 546.90
#2005-12-22| 547.41
#2005-12-23| 546.61
#2005-12-26| .
#2005-12-27| 544.97
#2005-12-28| 544.95
#2005-12-29| 544.57
#2005-12-30| 540.50
#2006-01-02| .
#2006-01-03| 545.59
#2006-01-04| 547.41
#2006-01-05| 545.38
#2006-01-06| 548.93
#2006-01-09| 549.24
#2006-01-10| 547.77
#2006-01-11| 547.35
#2006-01-12| 546.98
#2006-01-13| 546.21
#2006-01-16| .
#2006-01-17| 543.72
#2006-01-18| 544.00
#2006-01-19| 544.36
#2006-01-20| 536.02
#2006-01-23| 537.61
#2006-01-24| 541.17
#2006-01-25| 539.79
#2006-01-26| 540.74
#2006-01-27| 544.90
#2006-01-30| 542.93
#2006-01-31| 541.71
#2006-02-01| 541.90
#2006-02-02| 540.61
#2006-02-03| 537.95
#2006-02-06| 535.73
#2006-02-07| 535.31
#2006-02-08| 537.14
#2006-02-09| 538.51
#2006-02-10| 539.21
#2006-02-13| 536.91
#2006-02-14| 541.43
#2006-02-15| 543.08
#2006-02-16| 547.40
#2006-02-17| 547.55
#2006-02-20| .
#2006-02-21| 547.75
#2006-02-22| 550.60
#2006-02-23| 552.52
#2006-02-24| 553.26
#2006-02-27| 555.38
#2006-02-28| 550.22
#2006-03-01| 551.84
#2006-03-02| 550.70
#2006-03-03| 551.22
#2006-03-06| 551.72
#2006-03-07| 551.52
#2006-03-08| 554.37
#2006-03-09| 557.43
#2006-03-10| 560.97
#2006-03-13| 560.15
#2006-03-14| 564.12
#2006-03-15| 562.23
#2006-03-16| 562.40
#2006-03-17| 564.97
#2006-03-20| 565.05
#2006-03-21| 563.17
#2006-03-22| 565.91
#2006-03-23| 561.51
#2006-03-24| 562.91
#2006-03-27| 560.42
#2006-03-28| 556.47
#2006-03-29| 558.99
#2006-03-30| 556.61
#2006-03-31| 554.78
#2006-04-03| 557.28
#2006-04-04| 558.04
#2006-04-05| 559.13
#2006-04-06| 556.90
#2006-04-07| 551.95
#2006-04-10| 553.19
#2006-04-11| 550.43
#2006-04-12| 550.28
#2006-04-13| 549.16
#2006-04-14| .
#2006-04-17| 546.17
#2006-04-18| 550.99
#2006-04-19| 554.52
#2006-04-20| 553.72
#2006-04-21| 556.54
#2006-04-24| 556.95
#2006-04-25| 555.32
#2006-04-26| 560.93
#2006-04-27| 561.21
#2006-04-28| 561.62
#2006-05-01| 562.95
#2006-05-02| 569.06
#2006-05-03| 569.19
#2006-05-04| 567.55
#2006-05-05| 573.75
#2006-05-08| 577.94
#2006-05-09| 581.45
#2006-05-10| 581.58
#2006-05-11| 576.63
#2006-05-12| 573.96
#2006-05-15| 580.29
#2006-05-16| 580.94
#2006-05-17| 575.67
#2006-05-18| 570.73
#2006-05-19| 572.17
#2006-05-22| 574.88
#2006-05-23| 575.37
#2006-05-24| 579.59
#2006-05-25| 584.76
#2006-05-26| 585.40
#2006-05-29| .
#2006-05-30| 578.02
#2006-05-31| 581.66
#2006-06-01| 585.17
#2006-06-02| 583.25
#2006-06-05| 576.62
#2006-06-06| 578.56
#2006-06-07| 577.24
#2006-06-08| 572.49
#2006-06-09| 574.17
#2006-06-12| 570.51
#2006-06-13| 563.87
#2006-06-14| 564.48
#2006-06-15| 568.62
#2006-06-16| 569.96
#2006-06-19| 566.07
#2006-06-20| 568.63
#2006-06-21| 570.49
#2006-06-22| 570.85
#2006-06-23| 568.84
#2006-06-26| 569.28
#2006-06-27| 565.33
#2006-06-28| 565.90
#2006-06-29| 573.31
#2006-06-30| 574.72
#2006-07-03| 579.12
#2006-07-04| .
#2006-07-05| 576.96
#2006-07-06| 578.31
#2006-07-07| 577.97
#2006-07-10| 582.19
#2006-07-11| 587.41
#2006-07-12| 583.66
#2006-07-13| 580.23
#2006-07-14| 576.46
#2006-07-17| 578.46
#2006-07-18| 584.14
#2006-07-19| 586.87
#2006-07-20| 584.02
#2006-07-21| 582.62
#2006-07-24| 586.20
#2006-07-25| 590.47
#2006-07-26| 592.80
#2006-07-27| 588.64
#2006-07-28| 594.18
#2006-07-31| 594.38
#2006-08-01| 592.33
#2006-08-02| 592.05
#2006-08-03| 588.77
#2006-08-04| 588.02
#2006-08-07| 585.80
#2006-08-08| 588.88
#2006-08-09| 586.37
#2006-08-10| 588.55
#2006-08-11| 588.45
#2006-08-14| 591.30
#2006-08-15| 593.28
#2006-08-16| 593.36
#2006-08-17| 589.67
#2006-08-18| 592.54
#2006-08-21| 593.54
#2006-08-22| 595.11
#2006-08-23| 595.16
#2006-08-24| 597.00
#2006-08-25| 598.29
#2006-08-28| 601.19
#2006-08-29| 606.38
#2006-08-30| 605.26
#2006-08-31| 604.53
#2006-09-01| 607.24
#2006-09-04| .
#2006-09-05| 604.87
#2006-09-06| 598.45
#2006-09-07| 593.35
#2006-09-08| 595.10
#2006-09-11| 592.80
#2006-09-12| 594.43
#2006-09-13| 592.19
#2006-09-14| 593.15
#2006-09-15| 595.26
#2006-09-18| 592.37
#2006-09-19| 594.23
#2006-09-20| 596.25
#2006-09-21| 595.28
#2006-09-22| 592.57
#2006-09-25| 597.91
#2006-09-26| 602.21
#2006-09-27| 603.14
#2006-09-28| 602.81
#2006-09-29| 601.39
#2006-10-02| 597.69
#2006-10-03| 595.64
#2006-10-04| 599.83
#2006-10-05| 599.57
#2006-10-06| 597.08
#2006-10-09| 596.16
#2006-10-10| 593.48
#2006-10-11| 593.31
#2006-10-12| 591.81
#2006-10-13| 590.43
#2006-10-16| 593.94
#2006-10-17| 591.78
#2006-10-18| 595.08
#2006-10-19| 595.87
#2006-10-20| 600.47
#2006-10-23| 605.29
#2006-10-24| 603.82
#2006-10-25| 607.09
#2006-10-26| 609.33
#2006-10-27| 606.40
#2006-10-30| 604.90
#2006-10-31| 605.72
#2006-11-01| 603.16
#2006-11-02| 601.49
#2006-11-03| 598.09
#2006-11-06| 600.49
#2006-11-07| 600.22
#2006-11-08| 603.54
#2006-11-09| 600.34
#2006-11-10| 599.27
#2006-11-13| 596.67
#2006-11-14| 600.14
#2006-11-15| 599.04
#2006-11-16| 602.59
#2006-11-17| 602.98
#2006-11-20| 601.26
#2006-11-21| 601.75
#2006-11-22| 603.83
#2006-11-23| .
#2006-11-24| 601.84
#2006-11-27| 595.35
#2006-11-28| 597.78
#2006-11-29| 602.10
#2006-11-30| 603.59
#2006-12-01| 602.11
#2006-12-04| 607.98
#2006-12-05| 615.40
#2006-12-06| 614.63
#2006-12-07| 613.07
#2006-12-08| 614.82
#2006-12-11| 613.53
#2006-12-12| 615.94
#2006-12-13| 614.07
#2006-12-14| 614.79
#2006-12-15| 615.22
#2006-12-18| 614.02
#2006-12-19| 614.52
#2006-12-20| 614.01
#2006-12-21| 614.71
#2006-12-22| 612.53
#2006-12-25| .
#2006-12-26| 613.75
#2006-12-27| 614.89
#2006-12-28| 615.28
#2006-12-29| 611.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 612.73
#2007-01-04| 611.65
#2007-01-05| 607.75
#2007-01-08| 610.13
#2007-01-09| 610.87
#2007-01-10| 613.71
#2007-01-11| 618.25
#2007-01-12| 616.36
#2007-01-15| .
#2007-01-16| 617.23
#2007-01-17| 617.34
#2007-01-18| 616.32
#2007-01-19| 617.24
#2007-01-22| 617.93
#2007-01-23| 619.02
#2007-01-24| 619.70
#2007-01-25| 616.15
#2007-01-26| 615.01
#2007-01-29| 616.10
#2007-01-30| 617.62
#2007-01-31| 618.66
#2007-02-01| 624.06
#2007-02-02| 623.41
#2007-02-05| 620.49
#2007-02-06| 619.29
#2007-02-07| 618.05
#2007-02-08| 614.02
#2007-02-09| 615.01
#2007-02-12| 615.76
#2007-02-13| 619.20
#2007-02-14| 618.15
#2007-02-15| 623.37
#2007-02-16| 625.35
#2007-02-19| .
#2007-02-20| 625.68
#2007-02-21| 624.64
#2007-02-22| 621.91
#2007-02-23| 620.27
#2007-02-26| 621.73
#2007-02-27| 604.76
#2007-02-28| 607.51
#2007-03-01| 606.86
#2007-03-02| 599.25
#2007-03-05| 598.61
#2007-03-06| 605.37
#2007-03-07| 601.82
#2007-03-08| 607.03
#2007-03-09| 609.06
#2007-03-12| 612.88
#2007-03-13| 601.58
#2007-03-14| 604.54
#2007-03-15| 607.27
#2007-03-16| 605.36
#2007-03-19| 608.59
#2007-03-20| 613.63
#2007-03-21| 620.67
#2007-03-22| 621.76
#2007-03-23| 621.36
#2007-03-26| 621.60
#2007-03-27| 616.57
#2007-03-28| 617.17
#2007-03-29| 619.88
#2007-03-30| 621.41
#2007-04-02| 622.98
#2007-04-03| 623.44
#2007-04-04| 625.13
#2007-04-05| 625.38
#2007-04-06| .
#2007-04-09| 624.72
#2007-04-10| 627.90
#2007-04-11| 625.19
#2007-04-12| 628.53
#2007-04-13| 630.98
#2007-04-16| 633.95
#2007-04-17| 640.98
#2007-04-18| 640.30
#2007-04-19| 641.16
#2007-04-20| 646.91
#2007-04-23| 645.89
#2007-04-24| 646.48
#2007-04-25| 647.35
#2007-04-26| 646.02
#2007-04-27| 643.81
#2007-04-30| 642.98
#2007-05-01| 644.66
#2007-05-02| 646.63
#2007-05-03| 647.12
#2007-05-04| 648.75
#2007-05-07| 651.19
#2007-05-08| 647.89
#2007-05-09| 648.27
#2007-05-10| 640.37
#2007-05-11| 643.12
#2007-05-14| 642.29
#2007-05-15| 645.01
#2007-05-16| 651.29
#2007-05-17| 648.53
#2007-05-18| 654.78
#2007-05-21| 651.16
#2007-05-22| 650.64
#2007-05-23| 649.54
#2007-05-24| 647.31
#2007-05-25| 650.92
#2007-05-28| .
#2007-05-29| 653.10
#2007-05-30| 657.63
#2007-05-31| 657.77
#2007-06-01| 660.03
#2007-06-04| 657.00
#2007-06-05| 652.72
#2007-06-06| 647.76
#2007-06-07| 639.44
#2007-06-08| 643.71
#2007-06-11| 645.08
#2007-06-12| 640.43
#2007-06-13| 646.21
#2007-06-14| 646.28
#2007-06-15| 647.85
#2007-06-18| 649.98
#2007-06-19| 645.61
#2007-06-20| 640.99
#2007-06-21| 647.41
#2007-06-22| 640.25
#2007-06-25| 637.75
#2007-06-26| 637.61
#2007-06-27| 643.07
#2007-06-28| 644.82
#2007-06-29| 644.49
#2007-07-02| 649.10
#2007-07-03| 647.97
#2007-07-04| .
#2007-07-05| 647.18
#2007-07-06| 647.66
#2007-07-09| 649.26
#2007-07-10| 642.85
#2007-07-11| 644.52
#2007-07-12| 651.64
#2007-07-13| 656.12
#2007-07-16| 655.85
#2007-07-17| 651.10
#2007-07-18| 650.64
#2007-07-19| 652.94
#2007-07-20| 645.56
#2007-07-23| 652.31
#2007-07-24| 644.59
#2007-07-25| 651.30
#2007-07-26| 637.94
#2007-07-27| 630.52
#2007-07-30| 633.52
#2007-07-31| 628.86
#2007-08-01| 636.05
#2007-08-02| 639.45
#2007-08-03| 632.71
#2007-08-06| 649.57
#2007-08-07| 651.27
#2007-08-08| 658.26
#2007-08-09| 643.92
#2007-08-10| 641.53
#2007-08-13| 641.14
#2007-08-14| 635.90
#2007-08-15| 632.72
#2007-08-16| 630.97
#2007-08-17| 639.73
#2007-08-20| 639.40
#2007-08-21| 638.56
#2007-08-22| 642.91
#2007-08-23| 641.21
#2007-08-24| 645.49
#2007-08-27| 644.25
#2007-08-28| 633.46
#2007-08-29| 639.88
#2007-08-30| 638.90
#2007-08-31| 643.20
#2007-09-03| .
#2007-09-04| 648.16
#2007-09-05| 641.70
#2007-09-06| 648.81
#2007-09-07| 644.57
#2007-09-10| 646.70
#2007-09-11| 656.27
#2007-09-12| 658.20
#2007-09-13| 659.48
#2007-09-14| 659.78
#2007-09-17| 655.58
#2007-09-18| 665.47
#2007-09-19| 669.11
#2007-09-20| 666.60
#2007-09-21| 669.23
#2007-09-24| 667.24
#2007-09-25| 667.95
#2007-09-26| 672.89
#2007-09-27| 675.18
#2007-09-28| 676.28
#2007-10-01| 681.06
#2007-10-02| 679.73
#2007-10-03| 675.87
#2007-10-04| 677.95
#2007-10-05| 679.71
#2007-10-08| 678.76
#2007-10-09| 680.64
#2007-10-10| 681.49
#2007-10-11| 673.42
#2007-10-12| 677.91
#2007-10-15| 674.49
#2007-10-16| 676.33
#2007-10-17| 681.24
#2007-10-18| 681.10
#2007-10-19| 669.43
#2007-10-22| 672.29
#2007-10-23| 676.08
#2007-10-24| 677.15
#2007-10-25| 682.32
#2007-10-26| 685.61
#2007-10-29| 687.82
#2007-10-30| 685.57
#2007-10-31| 689.85
#2007-11-01| 675.63
#2007-11-02| 676.40
#2007-11-05| 675.10
#2007-11-06| 680.84
#2007-11-07| 670.74
#2007-11-08| 679.29
#2007-11-09| 674.69
#2007-11-12| 666.27
#2007-11-13| 678.41
#2007-11-14| 679.94
#2007-11-15| 676.11
#2007-11-16| 681.82
#2007-11-19| 677.03
#2007-11-20| 682.46
#2007-11-21| 677.67
#2007-11-22| .
#2007-11-23| 682.89
#2007-11-26| 676.84
#2007-11-27| 687.96
#2007-11-28| 698.79
#2007-11-29| 696.73
#2007-11-30| 698.49
#2007-12-03| 696.62
#2007-12-04| 698.81
#2007-12-05| 701.33
#2007-12-06| 708.06
#2007-12-07| 706.88
#2007-12-10| 709.41
#2007-12-11| 698.61
#2007-12-12| 705.38
#2007-12-13| 707.94
#2007-12-14| 702.23
#2007-12-17| 694.14
#2007-12-18| 694.79
#2007-12-19| 696.45
#2007-12-20| 695.50
#2007-12-21| 703.14
#2007-12-24| 706.43
#2007-12-25| .
#2007-12-26| 705.50
#2007-12-27| 698.13
#2007-12-28| 700.20
#2007-12-31| 691.75
#2008-01-01| .
#2008-01-02| 684.36
#2008-01-03| 687.86
#2008-01-04| 683.64
#2008-01-07| 698.11
#2008-01-08| 698.11
#2008-01-09| 706.10
#2008-01-10| 710.86
#2008-01-11| 695.52
#2008-01-14| 695.29
#2008-01-15| 682.18
#2008-01-16| 674.53
#2008-01-17| 662.30
#2008-01-18| 652.87
#2008-01-21| .
#2008-01-22| 638.14
#2008-01-23| 644.05
#2008-01-24| 645.06
#2008-01-25| 636.71
#2008-01-28| 650.61
#2008-01-29| 642.41
#2008-01-30| 633.50
#2008-01-31| 637.34
#2008-02-01| 647.88
#2008-02-04| 643.89
#2008-02-05| 631.07
#2008-02-06| 629.91
#2008-02-07| 639.26
#2008-02-08| 636.54
#2008-02-11| 644.43
#2008-02-12| 651.00
#2008-02-13| 649.76
#2008-02-14| 644.89
#2008-02-15| 654.60
#2008-02-18| .
#2008-02-19| 653.61
#2008-02-20| 654.04
#2008-02-21| 650.77
#2008-02-22| 654.21
#2008-02-25| 658.90
#2008-02-26| 661.79
#2008-02-27| 662.00
#2008-02-28| 660.39
#2008-02-29| 647.93
#2008-03-03| 652.38
#2008-03-04| 651.88
#2008-03-05| 655.60
#2008-03-06| 647.82
#2008-03-07| 642.72
#2008-03-10| 639.06
#2008-03-11| 650.44
#2008-03-12| 649.21
#2008-03-13| 645.22
#2008-03-14| 635.81
#2008-03-17| 633.66
#2008-03-18| 649.15
#2008-03-19| 648.13
#2008-03-20| 656.21
#2008-03-21| .
#2008-03-24| 659.63
#2008-03-25| 662.76
#2008-03-26| 659.46
#2008-03-27| 660.61
#2008-03-28| 660.76
#2008-03-31| 660.59
#2008-04-01| 670.42
#2008-04-02| 663.91
#2008-04-03| 663.59
#2008-04-04| 666.89
#2008-04-07| 668.90
#2008-04-08| 666.80
#2008-04-09| 664.89
#2008-04-10| 667.74
#2008-04-11| 661.17
#2008-04-14| 663.92
#2008-04-15| 666.62
#2008-04-16| 671.99
#2008-04-17| 670.09
#2008-04-18| 670.47
#2008-04-21| 670.84
#2008-04-22| 662.95
#2008-04-23| 666.46
#2008-04-24| 660.78
#2008-04-25| 656.51
#2008-04-28| 661.56
#2008-04-29| 661.30
#2008-04-30| 662.50
#2008-05-01| 665.59
#2008-05-02| 666.38
#2008-05-05| 665.59
#2008-05-06| 666.34
#2008-05-07| 657.37
#2008-05-08| 656.72
#2008-05-09| 652.17
#2008-05-12| 656.37
#2008-05-13| 656.21
#2008-05-14| 657.34
#2008-05-15| 662.39
#2008-05-16| 664.43
#2008-05-19| 664.56
#2008-05-20| 660.76
#2008-05-21| 657.91
#2008-05-22| 665.51
#2008-05-23| 666.98
#2008-05-26| .
#2008-05-27| 670.69
#2008-05-28| 661.88
#2008-05-29| 668.54
#2008-05-30| 667.05
#2008-06-02| 663.06
#2008-06-03| 657.51
#2008-06-04| 658.21
#2008-06-05| 663.86
#2008-06-06| 648.17
#2008-06-09| 649.85
#2008-06-10| 660.49
#2008-06-11| 655.91
#2008-06-12| 655.77
#2008-06-13| 650.78
#2008-06-16| 640.35
#2008-06-17| 638.86
#2008-06-18| 633.75
#2008-06-19| 635.59
#2008-06-20| 632.83
#2008-06-23| 630.64
#2008-06-24| 628.28
#2008-06-25| 634.04
#2008-06-26| 624.00
#2008-06-27| 615.28
#2008-06-30| 616.54
#2008-07-01| 613.84
#2008-07-02| 615.13
#2008-07-03| 616.74
#2008-07-04| .
#2008-07-07| 617.83
#2008-07-08| 620.29
#2008-07-09| 618.13
#2008-07-10| 616.23
#2008-07-11| 616.61
#2008-07-14| 620.43
#2008-07-15| 624.44
#2008-07-16| 631.88
#2008-07-17| 626.14
#2008-07-18| 624.72
#2008-07-21| 619.06
#2008-07-22| 632.39
#2008-07-23| 642.91
#2008-07-24| 637.12
#2008-07-25| 636.64
#2008-07-28| 634.27
#2008-07-29| 639.50
#2008-07-30| 641.80
#2008-07-31| 638.63
#2008-08-01| 642.76
#2008-08-04| 648.18
#2008-08-05| 653.66
#2008-08-06| 658.96
#2008-08-07| 648.22
#2008-08-08| 662.34
#2008-08-11| 662.87
#2008-08-12| 662.52
#2008-08-13| 663.83
#2008-08-14| 663.05
#2008-08-15| 664.35
#2008-08-18| 657.16
#2008-08-19| 655.85
#2008-08-20| 657.69
#2008-08-21| 653.66
#2008-08-22| 657.52
#2008-08-25| 649.85
#2008-08-26| 646.72
#2008-08-27| 651.09
#2008-08-28| 650.32
#2008-08-29| 640.91
#2008-09-01| .
#2008-09-02| 644.72
#2008-09-03| 640.33
#2008-09-04| 634.79
#2008-09-05| 641.56
#2008-09-08| 651.58
#2008-09-09| 649.59
#2008-09-10| 650.98
#2008-09-11| 656.81
#2008-09-12| 662.19
#2008-09-15| 654.33
#2008-09-16| 656.66
#2008-09-17| 639.97
#2008-09-18| 651.04
#2008-09-19| 656.13
#2008-09-22| 640.05
#2008-09-23| 636.50
#2008-09-24| 633.78
#2008-09-25| 643.43
#2008-09-26| 645.13
#2008-09-29| 621.86
#2008-09-30| 638.20
#2008-10-01| 645.57
#2008-10-02| 626.35
#2008-10-03| 620.58
#2008-10-06| 599.41
#2008-10-07| 583.56
#2008-10-08| 573.93
#2008-10-09| 537.01
#2008-10-10| 520.18
#2008-10-13| 572.48
#2008-10-14| 544.29
#2008-10-15| 517.96
#2008-10-16| 530.80
#2008-10-17| 536.48
#2008-10-20| 559.80
#2008-10-21| 549.96
#2008-10-22| 530.38
#2008-10-23| 521.78
#2008-10-24| 502.74
#2008-10-27| 498.59
#2008-10-28| 541.68
#2008-10-29| 536.82
#2008-10-30| 549.88
#2008-10-31| 548.54
#2008-11-03| 555.73
#2008-11-04| 570.11
#2008-11-05| 551.79
#2008-11-06| 535.00
#2008-11-07| 549.26
#2008-11-10| 547.44
#2008-11-11| 538.89
#2008-11-12| 522.91
#2008-11-13| 546.61
#2008-11-14| 529.98
#2008-11-17| 523.43
#2008-11-18| 525.58
#2008-11-19| 505.16
#2008-11-20| 484.45
#2008-11-21| 514.69
#2008-11-24| 527.02
#2008-11-25| 522.54
#2008-11-26| 529.56
#2008-11-27| .
#2008-11-28| 542.20
#2008-12-01| 509.71
#2008-12-02| 515.96
#2008-12-03| 524.89
#2008-12-04| 510.81
#2008-12-05| 527.45
#2008-12-08| 534.68
#2008-12-09| 525.07
#2008-12-10| 530.42
#2008-12-11| 519.12
#2008-12-12| 517.61
#2008-12-15| 517.50
#2008-12-16| 539.21
#2008-12-17| 536.59
#2008-12-18| 534.52
#2008-12-19| 527.89
#2008-12-22| 522.95
#2008-12-23| 519.35
#2008-12-24| 523.88
#2008-12-25| .
#2008-12-26| 527.65
#2008-12-29| 525.59
#2008-12-30| 533.80
#2008-12-31| 537.64
#2009-01-01| .
#2009-01-02| 549.12
#2009-01-05| 547.75
#2009-01-06| 544.28
#2009-01-07| 546.48
#2009-01-08| 542.69
#2009-01-09| 535.89
#2009-01-12| 528.85
#2009-01-13| 533.46
#2009-01-14| 516.28
#2009-01-15| 520.32
#2009-01-16| 529.63
#2009-01-19| .
#2009-01-20| 517.97
#2009-01-21| 524.91
#2009-01-22| 525.61
#2009-01-23| 522.34
#2009-01-26| 528.83
#2009-01-27| 533.47
#2009-01-28| 537.86
#2009-01-29| 533.74
#2009-01-30| 520.00
#2009-02-02| 518.95
#2009-02-03| 530.60
#2009-02-04| 519.83
#2009-02-05| 526.69
#2009-02-06| 535.87
#2009-02-09| 526.65
#2009-02-10| 507.98
#2009-02-11| 513.08
#2009-02-12| 527.35
#2009-02-13| 524.42
#2009-02-16| .
#2009-02-17| 509.47
#2009-02-18| 508.07
#2009-02-19| 513.03
#2009-02-20| 506.73
#2009-02-23| 493.76
#2009-02-24| 507.11
#2009-02-25| 500.22
#2009-02-26| 488.18
#2009-02-27| 484.32
#2009-03-02| 469.26
#2009-03-03| 469.78
#2009-03-04| 473.95
#2009-03-05| 456.04
#2009-03-06| 464.77
#2009-03-09| 458.35
#2009-03-10| 469.61
#2009-03-11| 472.48
#2009-03-12| 485.67
#2009-03-13| 488.12
#2009-03-16| 493.84
#2009-03-17| 498.59
#2009-03-18| 494.86
#2009-03-19| 492.60
#2009-03-20| 493.56
#2009-03-23| 514.12
#2009-03-24| 511.20
#2009-03-25| 514.56
#2009-03-26| 521.90
#2009-03-27| 518.38
#2009-03-30| 505.31
#2009-03-31| 507.08
#2009-04-01| 514.28
#2009-04-02| 520.43
#2009-04-03| 519.82
#2009-04-06| 516.29
#2009-04-07| 509.23
#2009-04-08| 512.97
#2009-04-09| 517.16
#2009-04-10| .
#2009-04-13| 515.37
#2009-04-14| 508.19
#2009-04-15| 517.20
#2009-04-16| 518.27
#2009-04-17| 518.65
#2009-04-20| 508.84
#2009-04-21| 506.53
#2009-04-22| 501.40
#2009-04-23| 498.70
#2009-04-24| 500.69
#2009-04-27| 499.65
#2009-04-28| 503.86
#2009-04-29| 511.24
#2009-04-30| 514.96
#2009-05-01| 515.17
#2009-05-04| 524.17
#2009-05-05| 526.02
#2009-05-06| 524.40
#2009-05-07| 522.65
#2009-05-08| 528.23
#2009-05-11| 524.74
#2009-05-12| 534.24
#2009-05-13| 529.64
#2009-05-14| 536.68
#2009-05-15| 534.45
#2009-05-18| 542.26
#2009-05-19| 545.37
#2009-05-20| 548.26
#2009-05-21| 542.54
#2009-05-22| 545.84
#2009-05-25| .
#2009-05-26| 546.76
#2009-05-27| 534.75
#2009-05-28| 538.17
#2009-05-29| 550.24
#2009-06-01| 555.84
#2009-06-02| 567.33
#2009-06-03| 560.18
#2009-06-04| 565.21
#2009-06-05| 561.58
#2009-06-08| 561.67
#2009-06-09| 560.45
#2009-06-10| 557.68
#2009-06-11| 559.53
#2009-06-12| 561.99
#2009-06-15| 551.13
#2009-06-16| 543.91
#2009-06-17| 545.97
#2009-06-18| 560.70
#2009-06-19| 554.76
#2009-06-22| 547.07
#2009-06-23| 546.95
#2009-06-24| 545.65
#2009-06-25| 550.46
#2009-06-26| 551.70
#2009-06-29| 554.47
#2009-06-30| 551.10
#2009-07-01| 564.31
#2009-07-02| 557.30
#2009-07-03| .
#2009-07-06| 564.04
#2009-07-07| 557.28
#2009-07-08| 552.22
#2009-07-09| 552.50
#2009-07-10| 550.09
#2009-07-13| 560.08
#2009-07-14| 563.82
#2009-07-15| 575.65
#2009-07-16| 577.59
#2009-07-17| 572.68
#2009-07-20| 574.91
#2009-07-21| 576.37
#2009-07-22| 572.91
#2009-07-23| 582.89
#2009-07-24| 583.03
#2009-07-27| 584.56
#2009-07-28| 583.31
#2009-07-29| 582.96
#2009-07-30| 585.56
#2009-07-31| 585.17
#2009-08-03| 585.25
#2009-08-04| 589.42
#2009-08-05| 585.19
#2009-08-06| 583.58
#2009-08-07| 584.28
#2009-08-10| 584.30
#2009-08-11| 580.96
#2009-08-12| 576.33
#2009-08-13| 576.19
#2009-08-14| 575.04
#2009-08-17| 570.89
#2009-08-18| 572.65
#2009-08-19| 578.69
#2009-08-20| 581.33
#2009-08-21| 589.32
#2009-08-24| 585.82
#2009-08-25| 584.34
#2009-08-26| 586.94
#2009-08-27| 588.02
#2009-08-28| 583.28
#2009-08-31| 583.33
#2009-09-01| 576.87
#2009-09-02| 579.92
#2009-09-03| 581.09
#2009-09-04| 586.60
#2009-09-07| .
#2009-09-08| 591.29
#2009-09-09| 592.52
#2009-09-10| 589.07
#2009-09-11| 592.61
#2009-09-14| 594.16
#2009-09-15| 595.23
#2009-09-16| 596.33
#2009-09-17| 598.79
#2009-09-18| 604.41
#2009-09-21| 600.00
#2009-09-22| 597.70
#2009-09-23| 596.92
#2009-09-24| 594.34
#2009-09-25| 595.73
#2009-09-28| 598.86
#2009-09-29| 598.26
#2009-09-30| 601.19
#2009-10-01| 594.27
#2009-10-02| 600.71
#2009-10-05| 601.76
#2009-10-06| 606.10
#2009-10-07| 607.26
#2009-10-08| 606.93
#2009-10-09| 608.55
#2009-10-12| 610.53
#2009-10-13| 609.57
#2009-10-14| 613.16
#2009-10-15| 618.15
#2009-10-16| 617.81
#2009-10-19| 619.69
#2009-10-20| 615.16
#2009-10-21| 614.40
#2009-10-22| 613.42
#2009-10-23| 606.69
#2009-10-26| 600.89
#2009-10-27| 603.06
#2009-10-28| 599.40
#2009-10-29| 607.61
#2009-10-30| 598.20
#2009-11-02| 600.80
#2009-11-03| 598.07
#2009-11-04| 598.99
#2009-11-05| 606.88
#2009-11-06| 607.17
#2009-11-09| 614.06
#2009-11-10| 618.81
#2009-11-11| 621.94
#2009-11-12| 617.33
#2009-11-13| 621.43
#2009-11-16| 626.73
#2009-11-17| 629.28
#2009-11-18| 628.89
#2009-11-19| 626.40
#2009-11-20| 630.48
#2009-11-23| 635.71
#2009-11-24| 634.94
#2009-11-25| 635.50
#2009-11-26| .
#2009-11-27| 626.20
#2009-11-30| 626.60
#2009-12-01| 636.91
#2009-12-02| 637.50
#2009-12-03| 631.22
#2009-12-04| 637.24
#2009-12-07| 638.81
#2009-12-08| 633.99
#2009-12-09| 631.60
#2009-12-10| 634.00
#2009-12-11| 635.38
#2009-12-14| 635.09
#2009-12-15| 634.08
#2009-12-16| 632.25
#2009-12-17| 623.15
#2009-12-18| 621.85
#2009-12-21| 626.16
#2009-12-22| 630.23
#2009-12-23| 632.91
#2009-12-24| 635.96
#2009-12-25| .
#2009-12-28| 637.58
#2009-12-29| 637.98
#2009-12-30| 638.48
#2009-12-31| 631.67
#2010-01-01| .
#2010-01-04| 635.74
#2010-01-05| 639.86
#2010-01-06| 640.83
#2010-01-07| 639.01
#2010-01-08| 635.13
#2010-01-11| 636.55
#2010-01-12| 640.06
#2010-01-13| 643.73
#2010-01-14| 644.59
#2010-01-15| 640.10
#2010-01-18| .
#2010-01-19| 642.07
#2010-01-20| 635.51
#2010-01-21| 625.28
#2010-01-22| 620.90
#2010-01-25| 620.28
#2010-01-26| 620.05
#2010-01-27| 623.29
#2010-01-28| 620.54
#2010-01-29| 616.65
#2010-02-01| 622.63
#2010-02-02| 629.92
#2010-02-03| 628.39
#2010-02-04| 612.35
#2010-02-05| 613.82
#2010-02-08| 607.83
#2010-02-09| 618.23
#2010-02-10| 617.53
#2010-02-11| 621.81
#2010-02-12| 620.34
#2010-02-15| .
#2010-02-16| 627.24
#2010-02-17| 632.89
#2010-02-18| 637.86
#2010-02-19| 638.59
#2010-02-22| 635.39
#2010-02-23| 630.16
#2010-02-24| 630.86
#2010-02-25| 626.35
#2010-02-26| 624.54
#2010-03-01| 630.74
#2010-03-02| 635.00
#2010-03-03| 638.49
#2010-03-04| 641.85
#2010-03-05| 644.77
#2010-03-08| 642.55
#2010-03-09| 642.01
#2010-03-10| 641.89
#2010-03-11| 642.50
#2010-03-12| 642.24
#2010-03-15| 644.96
#2010-03-16| 647.40
#2010-03-17| 650.42
#2010-03-18| 651.06
#2010-03-19| 652.25
#2010-03-22| 653.41
#2010-03-23| 660.63
#2010-03-24| 655.66
#2010-03-25| 652.67
#2010-03-26| 651.07
#2010-03-29| 653.24
#2010-03-30| 654.41
#2010-03-31| 652.11
#2010-04-01| 655.87
#2010-04-02| .
#2010-04-05| 651.75
#2010-04-06| 649.76
#2010-04-07| 645.76
#2010-04-08| 645.60
#2010-04-09| 650.70
#2010-04-12| 652.17
#2010-04-13| 652.62
#2010-04-14| 652.63
#2010-04-15| 650.48
#2010-04-16| 649.10
#2010-04-19| 651.63
#2010-04-20| 649.55
#2010-04-21| 647.95
#2010-04-22| 645.63
#2010-04-23| 644.78
#2010-04-26| 643.61
#2010-04-27| 631.26
#2010-04-28| 635.64
#2010-04-29| 641.25
#2010-04-30| 637.74
#2010-05-03| 641.54
#2010-05-04| 633.60
#2010-05-05| 634.73
#2010-05-06| 621.20
#2010-05-07| 621.40
#2010-05-10| 636.43
#2010-05-11| 634.53
#2010-05-12| 639.93
#2010-05-13| 635.32
#2010-05-14| 629.05
#2010-05-17| 634.70
#2010-05-18| 630.95
#2010-05-19| 631.36
#2010-05-20| 610.14
#2010-05-21| 613.21
#2010-05-24| 608.68
#2010-05-25| 602.39
#2010-05-26| 595.68
#2010-05-27| 607.93
#2010-05-28| 605.83
#2010-05-31| .
#2010-06-01| 603.39
#2010-06-02| 615.60
#2010-06-03| 617.25
#2010-06-04| 600.81
#2010-06-07| 598.91
#2010-06-08| 607.37
#2010-06-09| 607.04
#2010-06-10| 619.30
#2010-06-11| 616.69
#2010-06-14| 618.14
#2010-06-15| 625.51
#2010-06-16| 624.92
#2010-06-17| 629.01
#2010-06-18| 626.61
#2010-06-21| 624.36
#2010-06-22| 618.77
#2010-06-23| 617.26
#2010-06-24| 612.93
#2010-06-25| 602.97
#2010-06-28| 608.10
#2010-06-29| 598.10
#2010-06-30| 591.71
#2010-07-01| 592.59
#2010-07-02| 592.34
#2010-07-05| .
#2010-07-06| 596.22
#2010-07-07| 609.37
#2010-07-08| 617.01
#2010-07-09| 618.18
#2010-07-12| 618.26
#2010-07-13| 621.89
#2010-07-14| 623.84
#2010-07-15| 625.75
#2010-07-16| 617.80
#2010-07-19| 617.42
#2010-07-20| 629.87
#2010-07-21| 627.73
#2010-07-22| 631.49
#2010-07-23| 636.94
#2010-07-26| 639.45
#2010-07-27| 642.69
#2010-07-28| 637.03
#2010-07-29| 629.16
#2010-07-30| 632.28
#2010-08-02| 640.98
#2010-08-03| 640.07
#2010-08-04| 645.16
#2010-08-05| 642.83
#2010-08-06| 645.20
#2010-08-09| 647.52
#2010-08-10| 647.31
#2010-08-11| 635.26
#2010-08-12| 635.00
#2010-08-13| 636.67
#2010-08-16| 637.79
#2010-08-17| 642.68
#2010-08-18| 642.79
#2010-08-19| 635.13
#2010-08-20| 636.54
#2010-08-23| 636.89
#2010-08-24| 634.20
#2010-08-25| 633.44
#2010-08-26| 630.30
#2010-08-27| 638.75
#2010-08-30| 631.69
#2010-08-31| 634.03
#2010-09-01| 643.95
#2010-09-02| 645.49
#2010-09-03| 649.51
#2010-09-06| .
#2010-09-07| 646.63
#2010-09-08| 649.87
#2010-09-09| 654.04
#2010-09-10| 657.00
#2010-09-13| 656.08
#2010-09-14| 652.97
#2010-09-15| 656.62
#2010-09-16| 657.41
#2010-09-17| 654.15
#2010-09-20| 658.73
#2010-09-21| 655.34
#2010-09-22| 656.41
#2010-09-23| 651.35
#2010-09-24| 659.71
#2010-09-27| 657.47
#2010-09-28| 657.67
#2010-09-29| 654.02
#2010-09-30| 650.81
#2010-10-01| 655.21
#2010-10-04| 648.98
#2010-10-05| 657.18
#2010-10-06| 658.12
#2010-10-07| 652.44
#2010-10-08| 652.48
#2010-10-11| 653.47
#2010-10-12| 656.67
#2010-10-13| 664.32
#2010-10-14| 665.34
#2010-10-15| 667.09
#2010-10-18| 667.37
#2010-10-19| 662.94
#2010-10-20| 667.52
#2010-10-21| 669.37
#2010-10-22| 670.44
#2010-10-25| 671.11
#2010-10-26| 669.70
#2010-10-27| 667.17
#2010-10-28| 669.47
#2010-10-29| 672.25
#2010-11-01| 672.42
#2010-11-02| 671.63
#2010-11-03| 670.28
#2010-11-04| 676.16
#2010-11-05| 673.85
#2010-11-08| 673.79
#2010-11-09| 671.89
#2010-11-10| 670.91
#2010-11-11| 671.70
#2010-11-12| 668.72
#2010-11-15| 667.54
#2010-11-16| 659.73
#2010-11-17| 661.60
#2010-11-18| 670.79
#2010-11-19| 672.01
#2010-11-22| 674.11
#2010-11-23| 666.58
#2010-11-24| 674.46
#2010-11-25| .
#2010-11-26| 671.67
#2010-11-29| 667.42
#2010-11-30| 668.00
#2010-12-01| 679.50
#2010-12-02| 681.68
#2010-12-03| 681.63
#2010-12-06| 677.74
#2010-12-07| 678.60
#2010-12-08| 680.00
#2010-12-09| 683.52
#2010-12-10| 683.34
#2010-12-13| 684.66
#2010-12-14| 684.79
#2010-12-15| 685.73
#2010-12-16| 692.13
#2010-12-17| 696.39
#2010-12-20| 695.67
#2010-12-21| 694.18
#2010-12-22| 696.05
#2010-12-23| 696.03
#2010-12-24| .
#2010-12-27| 692.87
#2010-12-28| 693.63
#2010-12-29| 694.36
#2010-12-30| 694.75
#2010-12-31| 695.95
#2011-01-03| 695.10
#2011-01-04| 689.07
#2011-01-05| 691.52
#2011-01-06| 691.35
#2011-01-07| 690.09
#2011-01-10| 690.79
#2011-01-11| 691.79
#2011-01-12| 697.92
#2011-01-13| 700.57
#2011-01-14| 698.53
#2011-01-17| .
#2011-01-18| 699.08
#2011-01-19| 694.49
#2011-01-20| 693.27
#2011-01-21| 694.02
#2011-01-24| 695.82
#2011-01-25| 694.75
#2011-01-26| 693.67
#2011-01-27| 689.07
#2011-01-28| 679.64
#2011-01-31| 682.34
#2011-02-01| 689.46
#2011-02-02| 687.85
#2011-02-03| 689.87
#2011-02-04| 692.78
#2011-02-07| 691.46
#2011-02-08| 695.03
#2011-02-09| 696.72
#2011-02-10| 692.95
#2011-02-11| 695.25
#2011-02-14| 693.75
#2011-02-15| 692.70
#2011-02-16| 696.34
#2011-02-17| 704.08
#2011-02-18| 700.48
#2011-02-21| .
#2011-02-22| 696.91
#2011-02-23| 696.74
#2011-02-24| 696.98
#2011-02-25| 704.04
#2011-02-28| 703.07
#2011-03-01| 699.75
#2011-03-02| 698.13
#2011-03-03| 708.17
#2011-03-04| 705.25
#2011-03-07| 702.27
#2011-03-08| 707.72
#2011-03-09| 710.05
#2011-03-10| 705.43
#2011-03-11| 706.58
#2011-03-14| 699.53
#2011-03-15| 692.62
#2011-03-16| 682.43
#2011-03-17| 686.62
#2011-03-18| 692.16
#2011-03-21| 700.49
#2011-03-22| 699.78
#2011-03-23| 703.30
#2011-03-24| 706.82
#2011-03-25| 708.89
#2011-03-28| 709.02
#2011-03-29| 711.22
#2011-03-30| 715.49
#2011-03-31| 715.37
#2011-04-01| 722.36
#2011-04-04| 724.38
#2011-04-05| 724.82
#2011-04-06| 723.27
#2011-04-07| 721.99
#2011-04-08| 718.36
#2011-04-11| 722.54
#2011-04-12| 724.69
#2011-04-13| 725.32
#2011-04-14| 731.06
#2011-04-15| 733.67
#2011-04-18| 727.75
#2011-04-19| 729.60
#2011-04-20| 735.98
#2011-04-21| 735.88
#2011-04-22| .
#2011-04-25| 732.44
#2011-04-26| 736.12
#2011-04-27| 739.44
#2011-04-28| 744.72
#2011-04-29| 745.92
#2011-05-02| 747.87
#2011-05-03| 746.89
#2011-05-04| 745.37
#2011-05-05| 737.56
#2011-05-06| 741.89
#2011-05-09| 743.87
#2011-05-10| 747.16
#2011-05-11| 744.67
#2011-05-12| 753.45
#2011-05-13| 752.72
#2011-05-16| 749.71
#2011-05-17| 752.14
#2011-05-18| 756.23
#2011-05-19| 759.44
#2011-05-20| 757.66
#2011-05-23| 753.08
#2011-05-24| 753.21
#2011-05-25| 748.52
#2011-05-26| 750.88
#2011-05-27| 752.66
#2011-05-30| .
#2011-05-31| 758.77
#2011-06-01| 751.01
#2011-06-02| 743.74
#2011-06-03| 736.96
#2011-06-06| 733.56
#2011-06-07| 733.00
#2011-06-08| 732.57
#2011-06-09| 738.87
#2011-06-10| 730.13
#2011-06-13| 733.38
#2011-06-14| 740.27
#2011-06-15| 730.48
#2011-06-16| 734.07
#2011-06-17| 735.91
#2011-06-20| 740.10
#2011-06-21| 744.00
#2011-06-22| 741.63
#2011-06-23| 732.30
#2011-06-24| 733.09
#2011-06-27| 736.77
#2011-06-28| 743.44
#2011-06-29| 751.01
#2011-06-30| 756.31
#2011-07-01| 762.29
#2011-07-04| .
#2011-07-05| 763.55
#2011-07-06| 766.67
#2011-07-07| 768.14
#2011-07-08| 765.86
#2011-07-11| 758.86
#2011-07-12| 757.31
#2011-07-13| 757.75
#2011-07-14| 754.53
#2011-07-15| 755.06
#2011-07-18| 748.68
#2011-07-19| 762.99
#2011-07-20| 762.24
#2011-07-21| 763.57
#2011-07-22| 763.22
#2011-07-25| 756.79
#2011-07-26| 754.11
#2011-07-27| 745.61
#2011-07-28| 748.46
#2011-07-29| 744.05
#2011-08-01| 741.96
#2011-08-02| 732.19
#2011-08-03| 742.07
#2011-08-04| 714.58
#2011-08-05| 725.96
#2011-08-08| 697.36
#2011-08-09| 715.12
#2011-08-10| 690.36
#2011-08-11| 715.68
#2011-08-12| 722.68
#2011-08-15| 731.53
#2011-08-16| 729.48
#2011-08-17| 736.77
#2011-08-18| 716.63
#2011-08-19| 707.11
#2011-08-22| 708.24
#2011-08-23| 728.57
#2011-08-24| 731.98
#2011-08-25| 718.52
#2011-08-26| 726.07
#2011-08-29| 739.53
#2011-08-30| 742.22
#2011-08-31| 744.89
#2011-09-01| 742.25
#2011-09-02| 731.10
#2011-09-05| .
#2011-09-06| 726.09
#2011-09-07| 737.98
#2011-09-08| 737.74
#2011-09-09| 720.14
#2011-09-12| 720.34
#2011-09-13| 723.71
#2011-09-14| 732.03
#2011-09-15| 743.43
#2011-09-16| 743.11
#2011-09-19| 734.69
#2011-09-20| 732.71
#2011-09-21| 723.21
#2011-09-22| 712.97
#2011-09-23| 711.21
#2011-09-26| 724.85
#2011-09-27| 732.93
#2011-09-28| 717.97
#2011-09-29| 723.52
#2011-09-30| 709.96
#2011-10-03| 692.13
#2011-10-04| 696.99
#2011-10-05| 700.52
#2011-10-06| 710.61
#2011-10-07| 713.28
#2011-10-10| 725.19
#2011-10-11| 725.47
#2011-10-12| 732.15
#2011-10-13| 731.82
#2011-10-14| 738.28
#2011-10-17| 727.20
#2011-10-18| 733.32
#2011-10-19| 725.95
#2011-10-20| 727.79
#2011-10-21| 736.70
#2011-10-24| 736.33
#2011-10-25| 724.56
#2011-10-26| 729.14
#2011-10-27| 742.73
#2011-10-28| 744.95
#2011-10-31| 735.52
#2011-11-01| 722.22
#2011-11-02| 728.01
#2011-11-03| 738.10
#2011-11-04| 731.55
#2011-11-07| 736.39
#2011-11-08| 742.86
#2011-11-09| 723.94
#2011-11-10| 725.36
#2011-11-11| 734.16
#2011-11-14| 730.37
#2011-11-15| 736.90
#2011-11-16| 729.84
#2011-11-17| 722.34
#2011-11-18| 724.61
#2011-11-21| 714.47
#2011-11-22| 713.72
#2011-11-23| 702.75
#2011-11-24| .
#2011-11-25| 703.35
#2011-11-28| 713.25
#2011-11-29| 719.80
#2011-11-30| 735.91
#2011-12-01| 735.65
#2011-12-02| 732.60
#2011-12-05| 735.40
#2011-12-06| 738.13
#2011-12-07| 738.10
#2011-12-08| 731.92
#2011-12-09| 742.22
#2011-12-12| 732.55
#2011-12-13| 725.87
#2011-12-14| 722.17
#2011-12-15| 728.30
#2011-12-16| 729.53
#2011-12-19| 726.30
#2011-12-20| 739.10
#2011-12-21| 748.20
#2011-12-22| 745.02
#2011-12-23| 750.07
#2011-12-26| .
#2011-12-27| 751.19
#2011-12-28| 744.22
#2011-12-29| 751.46
#2011-12-30| 747.82
#2012-01-02| .
#2012-01-03| 749.57
#2012-01-04| 749.86
#2012-01-05| 750.86
#2012-01-06| 746.43
#2012-01-09| 749.66
#2012-01-10| 754.41
#2012-01-11| 749.15
#2012-01-12| 749.05
#2012-01-13| 744.46
#2012-01-16| .
#2012-01-17| 749.14
#2012-01-18| 753.81
#2012-01-19| 756.00
#2012-01-20| 757.10
#2012-01-23| 756.39
#2012-01-24| 753.73
#2012-01-25| 760.52
#2012-01-26| 757.50
#2012-01-27| 753.04
#2012-01-30| 751.73
#2012-01-31| 752.01
#2012-02-01| 757.03
#2012-02-02| 760.50
#2012-02-03| 763.78
#2012-02-06| 761.39
#2012-02-07| 761.80
#2012-02-08| 760.77
#2012-02-09| 755.93
#2012-02-10| 752.50
#2012-02-13| 755.69
#2012-02-14| 757.99
#2012-02-15| 755.69
#2012-02-16| 758.16
#2012-02-17| 758.51
#2012-02-20| .
#2012-02-21| 759.61
#2012-02-22| 761.17
#2012-02-23| 760.43
#2012-02-24| 761.34
#2012-02-27| 759.78
#2012-02-28| 758.86
#2012-02-29| 760.35
#2012-03-01| 761.95
#2012-03-02| 763.00
#2012-03-05| 763.14
#2012-03-06| 753.89
#2012-03-07| 755.25
#2012-03-08| 759.72
#2012-03-09| 759.95
#2012-03-12| 763.65
#2012-03-13| 769.07
#2012-03-14| 764.79
#2012-03-15| 767.29
#2012-03-16| 767.49
#2012-03-19| 769.85
#2012-03-20| 770.46
#2012-03-21| 773.44
#2012-03-22| 773.46
#2012-03-23| 773.86
#2012-03-26| 780.08
#2012-03-27| 779.62
#2012-03-28| 779.04
#2012-03-29| 782.08
#2012-03-30| 785.47
#2012-04-02| 791.46
#2012-04-03| 789.14
#2012-04-04| 784.89
#2012-04-05| 781.68
#2012-04-06| .
#2012-04-09| 772.35
#2012-04-10| 763.23
#2012-04-11| 766.68
#2012-04-12| 770.49
#2012-04-13| 768.44
#2012-04-16| 772.28
#2012-04-17| 782.89
#2012-04-18| 780.79
#2012-04-19| 779.80
#2012-04-20| 784.24
#2012-04-23| 774.60
#2012-04-24| 779.05
#2012-04-25| 786.04
#2012-04-26| 791.21
#2012-04-27| 794.34
#2012-04-30| 793.17
#2012-05-01| 795.61
#2012-05-02| 796.32
#2012-05-03| 788.96
#2012-05-04| 782.35
#2012-05-07| 784.90
#2012-05-08| 786.15
#2012-05-09| 782.03
#2012-05-10| 789.14
#2012-05-11| 788.08
#2012-05-14| 785.20
#2012-05-15| 784.96
#2012-05-16| 787.56
#2012-05-17| 778.18
#2012-05-18| 770.70
#2012-05-21| 774.92
#2012-05-22| 774.46
#2012-05-23| 773.71
#2012-05-24| 782.13
#2012-05-25| 781.37
#2012-05-28| .
#2012-05-29| 786.27
#2012-05-30| 779.88
#2012-05-31| 776.42
#2012-06-01| 762.76
#2012-06-04| 765.18
#2012-06-05| 764.26
#2012-06-06| 776.41
#2012-06-07| 775.33
#2012-06-08| 780.80
#2012-06-11| 774.92
#2012-06-12| 779.67
#2012-06-13| 776.70
#2012-06-14| 784.26
#2012-06-15| 787.10
#2012-06-18| 790.26
#2012-06-19| 789.88
#2012-06-20| 787.64
#2012-06-21| 779.35
#2012-06-22| 781.96
#2012-06-25| 778.38
#2012-06-26| 778.40
#2012-06-27| 784.71
#2012-06-28| 785.95
#2012-06-29| 802.02
#2012-07-02| 807.00
#2012-07-03| 809.83
#2012-07-04| .
#2012-07-05| 803.98
#2012-07-06| 800.61
#2012-07-09| 796.18
#2012-07-10| 795.55
#2012-07-11| 795.39
#2012-07-12| 790.00
#2012-07-13| 796.92
#2012-07-16| 790.55
#2012-07-17| 795.21
#2012-07-18| 796.44
#2012-07-19| 796.85
#2012-07-20| 791.67
#2012-07-23| 784.46
#2012-07-24| 780.08
#2012-07-25| 783.80
#2012-07-26| 796.19
#2012-07-27| 806.18
#2012-07-30| 811.04
#2012-07-31| 808.00
#2012-08-01| 805.75
#2012-08-02| 799.77
#2012-08-03| 812.89
#2012-08-06| 811.27
#2012-08-07| 810.03
#2012-08-08| 812.69
#2012-08-09| 809.64
#2012-08-10| 805.37
#2012-08-13| 804.69
#2012-08-14| 805.80
#2012-08-15| 807.96
#2012-08-16| 812.83
#2012-08-17| 812.45
#2012-08-20| 812.73
#2012-08-21| 811.70
#2012-08-22| 808.41
#2012-08-23| 803.21
#2012-08-24| 809.52
#2012-08-27| 808.99
#2012-08-28| 809.55
#2012-08-29| 805.71
#2012-08-30| 799.03
#2012-08-31| 802.76
#2012-09-03| .
#2012-09-04| 804.45
#2012-09-05| 802.98
#2012-09-06| 814.98
#2012-09-07| 807.96
#2012-09-10| 806.43
#2012-09-11| 805.38
#2012-09-12| 797.76
#2012-09-13| 809.60
#2012-09-14| 804.19
#2012-09-17| 804.56
#2012-09-18| 809.28
#2012-09-19| 813.34
#2012-09-20| 816.66
#2012-09-21| 810.71
#2012-09-24| 810.97
#2012-09-25| 804.54
#2012-09-26| 803.61
#2012-09-27| 810.46
#2012-09-28| 807.88
#2012-10-01| 814.45
#2012-10-02| 817.12
#2012-10-03| 814.83
#2012-10-04| 819.50
#2012-10-05| 821.94
#2012-10-08| 820.96
#2012-10-09| 817.62
#2012-10-10| 809.31
#2012-10-11| 808.29
#2012-10-12| 809.34
#2012-10-15| 811.91
#2012-10-16| 814.07
#2012-10-17| 815.28
#2012-10-18| 817.90
#2012-10-19| 806.47
#2012-10-22| 804.03
#2012-10-23| 792.66
#2012-10-24| 792.60
#2012-10-25| 795.75
#2012-10-26| 794.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 795.39
#2012-11-01| 800.87
#2012-11-02| 795.19
#2012-11-05| 795.01
#2012-11-06| 802.46
#2012-11-07| 792.73
#2012-11-08| 785.90
#2012-11-09| 786.20
#2012-11-12| 785.06
#2012-11-13| 785.91
#2012-11-14| 779.65
#2012-11-15| 782.23
#2012-11-16| 786.13
#2012-11-19| 799.53
#2012-11-20| 799.85
#2012-11-21| 801.84
#2012-11-22| .
#2012-11-23| 811.71
#2012-11-26| 806.09
#2012-11-27| 809.40
#2012-11-28| 815.08
#2012-11-29| 819.54
#2012-11-30| 819.50
#2012-12-03| 813.88
#2012-12-04| 812.85
#2012-12-05| 814.33
#2012-12-06| 814.32
#2012-12-07| 818.22
#2012-12-10| 818.16
#2012-12-11| 822.88
#2012-12-12| 820.34
#2012-12-13| 819.25
#2012-12-14| 818.89
#2012-12-17| 820.87
#2012-12-18| 822.02
#2012-12-19| 814.95
#2012-12-20| 819.05
#2012-12-21| 812.08
#2012-12-24| 810.42
#2012-12-25| 810.42
#2012-12-26| 804.37
#2012-12-27| 803.76
#2012-12-28| 796.25
#2012-12-31| 805.24
#2013-01-01| 805.24
#2013-01-02| 827.43
#2013-01-03| 825.97
#2013-01-04| 829.31
#2013-01-07| 824.24
#2013-01-08| 824.40
#2013-01-09| 827.95
#2013-01-10| 829.97
#2013-01-11| 830.75
#2013-01-14| 835.11
#2013-01-15| 839.27
#2013-01-16| 839.37
#2013-01-17| 845.73
#2013-01-18| 848.68
#2013-01-21| 848.68
#2013-01-22| 845.51
#2013-01-23| 844.70
#2013-01-24| 847.48
#2013-01-25| 848.57
#2013-01-28| 846.10
#2013-01-29| 849.49
#2013-01-30| 850.01
#2013-01-31| 847.34
#2013-02-01| 852.43
#2013-02-04| 847.10
#2013-02-05| 857.23
#2013-02-06| 859.56
#2013-02-07| 860.62
#2013-02-08| 860.00
#2013-02-11| 858.72
#2013-02-12| 853.24
#2013-02-13| 850.14
#2013-02-14| 856.99
#2013-02-15| 866.40
#2013-02-18| 866.40
#2013-02-19| 874.05
#2013-02-20| 869.26
#2013-02-21| 866.93
#2013-02-22| 875.95
#2013-02-25| 863.20
#2013-02-26| 869.93
#2013-02-27| 877.08
#2013-02-28| 881.60
#2013-03-01| 884.23
#2013-03-04| 888.92
#2013-03-05| 891.97
#2013-03-06| 893.12
#2013-03-07| 895.59
#2013-03-08| 898.37
#2013-03-11| 897.66
#2013-03-12| 895.62
#2013-03-13| 895.98
#2013-03-14| 900.36
#2013-03-15| 899.09
#2013-03-18| 896.93
#2013-03-19| 901.71
#2013-03-20| 909.65
#2013-03-21| 906.75
#2013-03-22| 915.92
#2013-03-25| 913.72
#2013-03-26| 925.68
#2013-03-27| 923.51
#2013-03-28| 930.64
#2013-03-29| 930.64
#2013-04-01| 929.92
#2013-04-02| 933.60
#2013-04-03| 922.13
#2013-04-04| 927.73
#2013-04-05| 918.93
#2013-04-08| 927.97
#2013-04-09| 924.35
#2013-04-10| 932.81
#2013-04-11| 935.69
#2013-04-12| 935.76
#2013-04-15| 918.80
#2013-04-16| 943.83
#2013-04-17| 935.89
#2013-04-18| 938.05
#2013-04-19| 953.40
#2013-04-22| 954.92
#2013-04-23| 960.27
#2013-04-24| 948.91
#2013-04-25| 954.28
#2013-04-26| 950.20
#2013-04-29| 954.59
#2013-04-30| 956.40
#2013-05-01| 950.51
#2013-05-02| 951.43
#2013-05-03| 960.52
#2013-05-06| 954.82
#2013-05-07| 965.45
#2013-05-08| 962.91
#2013-05-09| 958.26
#2013-05-10| 960.84
#2013-05-13| 961.01
#2013-05-14| 970.76
#2013-05-15| 980.29
#2013-05-16| 977.31
#2013-05-17| 978.59
#2013-05-20| 967.50
#2013-05-21| 968.17
#2013-05-22| 967.10
#2013-05-23| 961.04
#2013-05-24| 963.01
#2013-05-27| 963.01
#2013-05-28| 968.31
#2013-05-29| 952.99
#2013-05-30| 945.08
#2013-05-31| 929.06
#2013-06-03| 938.19
#2013-06-04| 943.24
#2013-06-05| 929.62
#2013-06-06| 931.58
#2013-06-07| 946.68
#2013-06-10| 949.07
#2013-06-11| 944.07
#2013-06-12| 938.28
#2013-06-13| 946.59
#2013-06-14| 945.65
#2013-06-17| 952.13
#2013-06-18| 956.67
#2013-06-19| 941.43
#2013-06-20| 914.13
#2013-06-21| 923.33
#2013-06-24| 918.44
#2013-06-25| 921.10
#2013-06-26| 929.98
#2013-06-27| 933.33
#2013-06-28| 932.18
#2013-07-01| 936.98
#2013-07-02| 935.03
#2013-07-03| 929.86
#2013-07-04| 929.86
#2013-07-05| 932.54
#2013-07-08| 937.56
#2013-07-09| 945.74
#2013-07-10| 947.82
#2013-07-11| 962.82
#2013-07-12| 962.27
#2013-07-15| 965.07
#2013-07-16| 955.90
#2013-07-17| 964.55
#2013-07-18| 969.15
#2013-07-19| 973.97
#2013-07-22| 973.34
#2013-07-23| 973.41
#2013-07-24| 965.63
#2013-07-25| 968.73
#2013-07-26| 968.15
#2013-07-29| 966.52
#2013-07-30| 963.93
#2013-07-31| 961.17
#2013-08-01| 970.67
#2013-08-02| 970.72
#2013-08-05| 972.77
#2013-08-06| 973.46
#2013-08-07| 967.21
#2013-08-08| 974.58
#2013-08-09| 971.22
#2013-08-12| 966.26
#2013-08-13| 966.33
#2013-08-14| 959.54
#2013-08-15| 943.88
#2013-08-16| 936.97
#2013-08-19| 935.36
#2013-08-20| 936.23
#2013-08-21| 926.99
#2013-08-22| 932.19
#2013-08-23| 937.71
#2013-08-26| 928.19
#2013-08-27| 923.83
#2013-08-28| 922.04
#2013-08-29| 922.88
#2013-08-30| 924.73
#2013-09-02| 924.73
#2013-09-03| 924.80
#2013-09-04| 932.14
#2013-09-05| 928.78
#2013-09-06| 928.58
#2013-09-09| 935.57
#2013-09-10| 933.75
#2013-09-11| 937.70
#2013-09-12| 934.92
#2013-09-13| 942.04
#2013-09-16| 949.84
#2013-09-17| 952.72
#2013-09-18| 967.14
#2013-09-19| 958.24
#2013-09-20| 954.05
#2013-09-23| 943.97
#2013-09-24| 940.63
#2013-09-25| 936.18
#2013-09-26| 940.20
#2013-09-27| 934.54
#2013-09-30| 926.46
#2013-10-01| 929.80
#2013-10-02| 924.70
#2013-10-03| 920.62
#2013-10-04| 925.21
#2013-10-07| 921.58
#2013-10-08| 918.39
#2013-10-09| 916.59
#2013-10-10| 932.75
#2013-10-11| 934.31
#2013-10-14| 935.48
#2013-10-15| 929.09
#2013-10-16| 943.43
#2013-10-17| 952.53
#2013-10-18| 955.53
#2013-10-21| 954.94
#2013-10-22| 966.84
#2013-10-23| 965.80
#2013-10-24| 961.13
#2013-10-25| 967.93
#2013-10-28| 979.08
#2013-10-29| 985.56
#2013-10-30| 978.10
#2013-10-31| 972.32
#2013-11-01| 972.83
#2013-11-04| 971.30
#2013-11-05| 972.72
#2013-11-06| 982.62
#2013-11-07| 966.85
#2013-11-08| 974.93
#2013-11-11| 970.59
#2013-11-12| 972.12
#2013-11-13| 981.78
#2013-11-14| 988.95
#2013-11-15| 988.84
#2013-11-18| 985.87
#2013-11-19| 981.25
#2013-11-20| 975.52
#2013-11-21| 985.89
#2013-11-22| 990.75
#2013-11-25| 986.15
#2013-11-26| 986.35
#2013-11-27| 987.86
#2013-11-28| 987.86
#2013-11-29| 983.75
#2013-12-02| 981.63
#2013-12-03| 986.43
#2013-12-04| 987.02
#2013-12-05| 978.95
#2013-12-06| 993.57
#2013-12-09| 993.07
#2013-12-10| 984.15
#2013-12-11| 983.27
#2013-12-12| 968.31
#2013-12-13| 966.29
#2013-12-16| 970.52
#2013-12-17| 969.81
#2013-12-18| 986.15
#2013-12-19| 986.30
#2013-12-20| 989.19
#2013-12-23| 989.73
#2013-12-24| 990.92
#2013-12-25| 990.92
#2013-12-26| 995.86
#2013-12-27| 997.94
#2013-12-30|1002.88
#2013-12-31|1005.36
#2014-01-01|1005.36
#2014-01-02| 994.79
#2014-01-03| 993.41
#2014-01-06| 990.31
#2014-01-07| 996.54
#2014-01-08| 993.44
#2014-01-09| 991.63
#2014-01-10|1000.00
#2014-01-13| 992.41
#2014-01-14| 999.55
#2014-01-15|1001.23
#2014-01-16| 999.93
#2014-01-17| 992.06
#2014-01-20| .
#2014-01-21| 997.58
#2014-01-22| 997.34
#2014-01-23| 985.20
#2014-01-24| 970.99
#2014-01-27| 971.58
#2014-01-28| 976.81
#2014-01-29| 956.22
#2014-01-30| 963.86
#2014-01-31| 957.87
#2014-02-03| 939.24
#2014-02-04| 943.30
#2014-02-05| 945.83
#2014-02-06| 958.16
#2014-02-07| 965.42
#2014-02-10| 974.48
#2014-02-11| 980.68
#2014-02-12| 978.63
#2014-02-13| 980.92
#2014-02-14| 980.81
#2014-02-17| .
#2014-02-18| 975.91
#2014-02-19| 970.13
#2014-02-20| 980.27
#2014-02-21| 980.44
#2014-02-24| 983.04
#2014-02-25| 984.01
#2014-02-26| 980.40
#2014-02-27| 981.92
#2014-02-28| 987.85
#2014-03-03| 983.73
#2014-03-04| 996.01
#2014-03-05| 997.52
#2014-03-06|1000.90
#2014-03-07|1003.20
#2014-03-10|1004.12
#2014-03-11|1004.99
#2014-03-12|1004.51
#2014-03-13| 995.15
#2014-03-14| 995.48
#2014-03-17|1000.79
#2014-03-18|1004.88
#2014-03-19| 997.03
#2014-03-20|1002.70
#2014-03-21|1001.32
#2014-03-24| 995.45
#2014-03-25|1001.82
#2014-03-26|1001.37
#2014-03-27|1001.93
#2014-03-28|1007.79
#2014-03-31|1012.70
#2014-04-01|1011.94
#2014-04-02|1011.29
#2014-04-03|1013.81
#2014-04-04|1004.62
#2014-04-07|1008.05
#2014-04-08|1008.75
#2014-04-09|1015.17
#2014-04-10|1005.39
#2014-04-11| 996.55
#2014-04-14|1000.60
#2014-04-15|1008.63
#2014-04-16|1021.95
#2014-04-17|1025.51
#2014-04-18| .
#2014-04-21|1026.90
#2014-04-22|1024.89
#2014-04-23|1025.74
#2014-04-24|1024.87
#2014-04-25|1023.69
#2014-04-28|1031.54
#2014-04-29|1023.61
#2014-04-30|1027.29
#2014-05-01|1024.05
#2014-05-02|1027.05
#2014-05-05|1028.26
#2014-05-06|1021.46
#2014-05-07|1039.99
#2014-05-08|1040.05
#2014-05-09|1046.61
#2014-05-12|1048.46
#2014-05-13|1054.64
#2014-05-14|1049.35
#2014-05-15|1039.65
#2014-05-16|1048.35
#2014-05-19|1045.29
#2014-05-20|1041.57
#2014-05-21|1046.25
#2014-05-22|1044.12
#2014-05-23|1045.68
#2014-05-26| .
#2014-05-27|1053.70
#2014-05-28|1052.99
#2014-05-29|1062.45
#2014-05-30|1067.09
#2014-06-02|1066.59
#2014-06-03|1065.23
#2014-06-04|1065.43
#2014-06-05|1068.34
#2014-06-06|1072.33
#2014-06-09|1067.96
#2014-06-10|1068.57
#2014-06-11|1063.22
#2014-06-12|1056.68
#2014-06-13|1056.10
#2014-06-16|1060.16
#2014-06-17|1064.03
#2014-06-18|1075.84
#2014-06-19|1081.47
#2014-06-20|1079.81
#2014-06-23|1075.24
#2014-06-24|1070.58
#2014-06-25|1073.82
#2014-06-26|1074.90
#2014-06-27|1077.34
#2014-06-30|1081.88
#2014-07-01|1083.83
#2014-07-02|1087.89
#2014-07-03|1089.88
#2014-07-04| .
#2014-07-07|1089.35
#2014-07-08|1084.49
#2014-07-09|1082.88
#2014-07-10|1084.95
#2014-07-11|1083.57
#2014-07-14|1088.97
#2014-07-15|1081.33
#2014-07-16|1080.67
#2014-07-17|1073.96
#2014-07-18|1082.92
#2014-07-21|1077.85
#2014-07-22|1074.59
#2014-07-23|1071.26
#2014-07-24|1076.01
#2014-07-25|1073.04
#2014-07-28|1068.42
#2014-07-29|1059.22
#2014-07-30|1043.73
#2014-07-31|1026.13
#2014-08-01|1031.75
#2014-08-04|1038.31
#2014-08-05|1033.22
#2014-08-06|1046.43
#2014-08-07|1037.28
#2014-08-08|1045.18
#2014-08-11|1054.74
#2014-08-12|1053.29
#2014-08-13|1059.29
#2014-08-14|1063.03
#2014-08-15|1072.65
#2014-08-18|1077.64
#2014-08-19|1078.86
#2014-08-20|1080.61
#2014-08-21|1078.51
#2014-08-22|1074.56
#2014-08-25|1084.45
#2014-08-26|1084.19
#2014-08-27|1083.77
#2014-08-28|1085.22
#2014-08-29|1086.75
#2014-09-01| .
#2014-09-02|1084.69
#2014-09-03|1085.97
#2014-09-04|1081.14
#2014-09-05|1083.48
#2014-09-08|1081.42
#2014-09-09|1079.08
#2014-09-10|1082.57
#2014-09-11|1083.70
#2014-09-12|1073.55
#2014-09-15|1076.69
#2014-09-16|1085.58
#2014-09-17|1081.03
#2014-09-18|1089.28
#2014-09-19|1089.02
#2014-09-22|1084.90
#2014-09-23|1075.36
#2014-09-24|1086.30
#2014-09-25|1071.67
#2014-09-26|1076.26
#2014-09-29|1077.47
#2014-09-30|1080.09
#2014-10-01|1071.79
#2014-10-02|1071.05
#2014-10-03|1082.10
#2014-10-06|1085.99
#2014-10-07|1080.18
#2014-10-08|1093.15
#2014-10-09|1079.37
#2014-10-10|1080.01
#2014-10-13|1067.19
#2014-10-14|1065.29
#2014-10-15|1055.10
#2014-10-16|1046.22
#2014-10-17|1060.36
#2014-10-20|1075.88
#2014-10-21|1068.72
#2014-10-22|1070.44
#2014-10-23|1070.93
#2014-10-24|1078.26
#2014-10-27|1075.69
#2014-10-28|1083.22
#2014-10-29|1080.68
#2014-10-30|1090.27
#2014-10-31|1099.82
#2014-11-03|1100.75
#2014-11-04|1101.64
#2014-11-05|1111.34
#2014-11-06|1117.09
#2014-11-07|1115.72
#2014-11-10|1119.41
#2014-11-11|1119.40
#2014-11-12|1120.72
#2014-11-13|1126.51
#2014-11-14|1123.26
#2014-11-17|1131.95
#2014-11-18|1137.30
#2014-11-19|1144.12
#2014-11-20|1140.52
#2014-11-21|1145.86
#2014-11-24|1142.25
#2014-11-25|1143.57
#2014-11-26|1148.37
#2014-11-27| .
#2014-11-28|1158.16
#2014-12-01|1150.57
#2014-12-02|1153.23
#2014-12-03|1142.92
#2014-12-04|1136.02
#2014-12-05|1140.06
#2014-12-08|1134.12
#2014-12-09|1126.36
#2014-12-10|1114.83
#2014-12-11|1120.38
#2014-12-12|1099.73
#2014-12-15|1091.30
#2014-12-16|1082.08
#2014-12-17|1100.94
#2014-12-18|1123.96
#2014-12-19|1126.17
#2014-12-22|1136.88
#2014-12-23|1144.49
#2014-12-24|1142.56
#2014-12-25| .
#2014-12-26|1143.71
#2014-12-29|1140.30
#2014-12-30|1134.01
#2014-12-31|1118.45
#2015-01-01| .
#2015-01-02|1117.21
#2015-01-05|1105.91
#2015-01-06|1102.30
#2015-01-07|1125.21
#2015-01-08|1142.41
#2015-01-09|1133.74
#2015-01-12|1123.85
#2015-01-13|1121.60
#2015-01-14|1121.68
#2015-01-15|1123.87
#2015-01-16|1132.10
#2015-01-19| .
#2015-01-20|1139.04
#2015-01-21|1143.61
#2015-01-22|1156.26
#2015-01-23|1145.36
#2015-01-26|1145.75
#2015-01-27|1134.58
#2015-01-28|1121.35
#2015-01-29|1126.53
#2015-01-30|1102.92
#2015-02-02|1117.51
#2015-02-03|1124.19
#2015-02-04|1123.90
#2015-02-05|1129.36
#2015-02-06|1124.79
#2015-02-09|1118.53
#2015-02-10|1134.18
#2015-02-11|1139.62
#2015-02-12|1139.05
#2015-02-13|1134.49
#2015-02-16| .
#2015-02-17|1133.51
#2015-02-18|1138.20
#2015-02-19|1141.00
#2015-02-20|1143.67
#2015-02-23|1143.14
#2015-02-24|1146.51
#2015-02-25|1143.11
#2015-02-26|1141.56
#2015-02-27|1151.25
#2015-03-02|1152.05
#2015-03-03|1146.54
#2015-03-04|1137.17
#2015-03-05|1136.16
#2015-03-06|1115.11
#2015-03-09|1117.33
#2015-03-10|1099.92
#2015-03-11|1091.50
#2015-03-12|1109.15
#2015-03-13|1096.24
#2015-03-16|1106.12
#2015-03-17|1099.48
#2015-03-18|1108.63
#2015-03-19|1099.16
#2015-03-20|1112.35
#2015-03-23|1113.04
#2015-03-24|1107.97
#2015-03-25|1123.75
#2015-03-26|1121.94
#2015-03-27|1131.50
#2015-03-30|1145.59
#2015-03-31|1136.83
#2015-04-01|1143.07
#2015-04-02|1146.45
#2015-04-03| .
#2015-04-06|1156.31
#2015-04-07|1154.37
#2015-04-08|1153.68
#2015-04-09|1157.71
#2015-04-10|1158.24
#2015-04-13|1151.65
#2015-04-14|1152.54
#2015-04-15|1152.89
#2015-04-16|1152.29
#2015-04-17|1142.67
#2015-04-20|1148.55
#2015-04-21|1147.37
#2015-04-22|1151.71
#2015-04-23|1145.23
#2015-04-24|1144.51
#2015-04-27|1140.23
#2015-04-28|1138.13
#2015-04-29|1136.57
#2015-04-30|1135.09
#2015-05-01|1147.97
#2015-05-04|1148.54
#2015-05-05|1142.64
#2015-05-06|1140.24
#2015-05-07|1143.72
#2015-05-08|1153.66
#2015-05-11|1152.03
#2015-05-12|1147.19
#2015-05-13|1151.10
#2015-05-14|1168.84
#2015-05-15|1170.33
#2015-05-18|1166.42
#2015-05-19|1165.38
#2015-05-20|1166.74
#2015-05-21|1165.24
#2015-05-22|1160.72
#2015-05-25| .
#2015-05-26|1152.83
#2015-05-27|1158.87
#2015-05-28|1160.47
#2015-05-29|1157.40
#2015-06-01|1153.69
#2015-06-02|1152.47
#2015-06-03|1150.49
#2015-06-04|1138.43
#2015-06-05|1128.66
#2015-06-08|1128.49
#2015-06-09|1129.43
#2015-06-10|1136.78
#2015-06-11|1136.65
#2015-06-12|1134.33
#2015-06-15|1124.33
#2015-06-16|1136.82
#2015-06-17|1140.93
#2015-06-18|1151.55
#2015-06-19|1151.31
#2015-06-22|1156.74
#2015-06-23|1156.38
#2015-06-24|1147.52
#2015-06-25|1144.90
#2015-06-26|1143.03
#2015-06-29|1124.98
#2015-06-30|1126.66
#2015-07-01|1137.43
#2015-07-02|1137.08
#2015-07-03| .
#2015-07-06|1130.89
#2015-07-07|1149.33
#2015-07-08|1136.25
#2015-07-09|1134.04
#2015-07-10|1144.38
#2015-07-13|1154.80
#2015-07-14|1158.37
#2015-07-15|1150.47
#2015-07-16|1159.48
#2015-07-17|1155.79
#2015-07-20|1158.01
#2015-07-21|1154.29
#2015-07-22|1156.70
#2015-07-23|1152.77
#2015-07-24|1144.33
#2015-07-27|1142.76
#2015-07-28|1152.24
#2015-07-29|1157.36
#2015-07-30|1165.18
#2015-07-31|1168.82
#2015-08-03|1174.23
#2015-08-04|1180.18
#2015-08-05|1190.65
#2015-08-06|1184.00
#2015-08-07|1177.37
#2015-08-10|1181.47
#2015-08-11|1174.38
#2015-08-12|1174.15
#2015-08-13|1173.98
#2015-08-14|1179.69
#2015-08-17|1183.06
#2015-08-18|1179.68
#2015-08-19|1167.74
#2015-08-20|1154.20
#2015-08-21|1126.66
#2015-08-24|1089.69
#2015-08-25|1073.21
#2015-08-26|1103.93
#2015-08-27|1120.00
#2015-08-28|1121.98
#2015-08-31|1117.02
#2015-09-01|1093.98
#2015-09-02|1106.35
#2015-09-03|1114.80
#2015-09-04|1098.95
#2015-09-07| .
#2015-09-08|1113.36
#2015-09-09|1093.58
#2015-09-10|1098.29
#2015-09-11|1099.92
#2015-09-14|1094.02
#2015-09-15|1105.29
#2015-09-16|1119.00
#2015-09-17|1122.77
#2015-09-18|1110.61
#2015-09-21|1114.91
#2015-09-22|1099.61
#2015-09-23|1097.66
#2015-09-24|1100.57
#2015-09-25|1110.15
#2015-09-28|1089.03
#2015-09-29|1088.50
#2015-09-30|1102.85
#2015-10-01|1101.10
#2015-10-02|1117.12
#2015-10-05|1135.80
#2015-10-06|1132.61
#2015-10-07|1142.49
#2015-10-08|1156.34
#2015-10-09|1159.22
#2015-10-12|1158.05
#2015-10-13|1149.07
#2015-10-14|1144.20
#2015-10-15|1152.78
#2015-10-16|1163.72
#2015-10-19|1166.64
#2015-10-20|1166.25
#2015-10-21|1165.86
#2015-10-22|1195.76
#2015-10-23|1188.17
#2015-10-26|1183.38
#2015-10-27|1181.24
#2015-10-28|1184.06
#2015-10-29|1181.23
#2015-10-30|1175.77
#2015-11-02|1175.27
#2015-11-03|1170.47
#2015-11-04|1164.29
#2015-11-05|1167.39
#2015-11-06|1155.01
#2015-11-09|1147.73
#2015-11-10|1149.70
#2015-11-11|1153.46
#2015-11-12|1134.52
#2015-11-13|1128.29
#2015-11-16|1145.39
#2015-11-17|1136.09
#2015-11-18|1153.21
#2015-11-19|1161.12
#2015-11-20|1151.25
#2015-11-23|1164.58
#2015-11-24|1167.85
#2015-11-25|1173.64
#2015-11-26| .
#2015-11-27|1175.56
#2015-11-30|1162.78
#2015-12-01|1172.88
#2015-12-02|1162.59
#2015-12-03|1151.23
#2015-12-04|1174.89
#2015-12-07|1175.77
#2015-12-08|1174.04
#2015-12-09|1164.74
#2015-12-10|1164.04
#2015-12-11|1147.61
#2015-12-14|1152.78
#2015-12-15|1167.08
#2015-12-16|1185.60
#2015-12-17|1171.70
#2015-12-18|1153.45
#2015-12-21|1164.18
#2015-12-22|1178.36
#2015-12-23|1191.49
#2015-12-24|1188.53
#2015-12-25| .
#2015-12-28|1186.34
#2015-12-29|1195.74
#2015-12-30|1190.39
#2015-12-31|1176.70
#2016-01-01| .
#2016-01-04|1161.61
#2016-01-05|1166.62
#2016-01-06|1161.00
#2016-01-07|1138.59
#2016-01-08|1132.56
#2016-01-11|1136.00
#2016-01-12|1145.36
#2016-01-13|1125.67
#2016-01-14|1127.54
#2016-01-15|1109.66
#2016-01-18| .
#2016-01-19|1120.63
#2016-01-20|1107.76
#2016-01-21|1110.65
#2016-01-22|1132.27
#2016-01-25|1121.05
#2016-01-26|1131.56
#2016-01-27|1126.83
#2016-01-28|1142.16
#2016-01-29|1164.11
#2016-02-01|1165.18
#2016-02-02|1146.86
#2016-02-03|1143.28
#2016-02-04|1134.04
#2016-02-05|1128.63
#2016-02-08|1119.79
#2016-02-09|1130.29
#2016-02-10|1127.06
#2016-02-11|1115.52
#2016-02-12|1133.01
#2016-02-15| .
#2016-02-16|1145.22
#2016-02-17|1155.95
#2016-02-18|1156.81
#2016-02-19|1156.29
#2016-02-22|1160.51
#2016-02-23|1156.79
#2016-02-24|1162.63
#2016-02-25|1177.74
#2016-02-26|1163.06
#2016-02-29|1157.86
#2016-03-01|1173.07
#2016-03-02|1167.79
#2016-03-03|1176.08
#2016-03-04|1182.65
#2016-03-07|1176.72
#2016-03-08|1177.45
#2016-03-09|1185.74
#2016-03-10|1189.66
#2016-03-11|1198.57
#2016-03-14|1195.60
#2016-03-15|1196.68
#2016-03-16|1199.44
#2016-03-17|1209.51
#2016-03-18|1205.59
#2016-03-21|1202.90
#2016-03-22|1194.93
#2016-03-23|1194.65
#2016-03-24|1193.68
#2016-03-25| .
#2016-03-28|1199.69
#2016-03-29|1212.47
#2016-03-30|1218.35
#2016-03-31|1211.78
#2016-04-01|1228.32
#2016-04-04|1224.03
#2016-04-05|1213.19
#2016-04-06|1223.52
#2016-04-07|1214.04
#2016-04-08|1225.77
#2016-04-11|1217.21
#2016-04-12|1223.64
#2016-04-13|1215.91
#2016-04-14|1207.62
#2016-04-15|1216.81
#2016-04-18|1219.82
#2016-04-19|1227.43
#2016-04-20|1205.53
#2016-04-21|1185.89
#2016-04-22|1197.77
#2016-04-25|1204.63
#2016-04-26|1203.86
#2016-04-27|1211.59
#2016-04-28|1213.45
#2016-04-29|1216.68
#2016-05-02|1229.39
#2016-05-03|1220.87
#2016-05-04|1223.72
#2016-05-05|1225.94
#2016-05-06|1234.35
#2016-05-09|1238.83
#2016-05-10|1257.40
#2016-05-11|1247.52
#2016-05-12|1260.52
#2016-05-13|1248.47
#2016-05-16|1251.84
#2016-05-17|1225.93
#2016-05-18|1214.96
#2016-05-19|1221.33
#2016-05-20|1214.94
#2016-05-23|1219.85
#2016-05-24|1234.65
#2016-05-25|1236.55
#2016-05-26|1242.00
#2016-05-27|1244.42
#2016-05-30| .
#2016-05-31|1238.76
#2016-06-01|1243.78
#2016-06-02|1246.44
#2016-06-03|1252.87
#2016-06-06|1252.59
#2016-06-07|1250.95
#2016-06-08|1257.30
#2016-06-09|1266.81
#2016-06-10|1263.63
#2016-06-13|1247.65
#2016-06-14|1248.45
#2016-06-15|1247.70
#2016-06-16|1258.20
#2016-06-17|1252.15
#2016-06-20|1256.02
#2016-06-21|1262.08
#2016-06-22|1256.54
#2016-06-23|1268.09
#2016-06-24|1233.98
#2016-06-27|1227.93
#2016-06-28|1235.54
#2016-06-29|1252.00
#2016-06-30|1292.16
#2016-07-01|1285.98
#2016-07-04| .
#2016-07-05|1288.91
#2016-07-06|1289.86
#2016-07-07|1293.63
#2016-07-08|1306.97
#2016-07-11|1305.64
#2016-07-12|1301.75
#2016-07-13|1307.05
#2016-07-14|1309.07
#2016-07-15|1309.18
#2016-07-18|1308.97
#2016-07-19|1311.46
#2016-07-20|1305.69
#2016-07-21|1302.50
#2016-07-22|1310.57
#2016-07-25|1310.75
#2016-07-26|1298.75
#2016-07-27|1277.46
#2016-07-28|1287.69
#2016-07-29|1293.89
#2016-08-01|1288.53
#2016-08-02|1282.38
#2016-08-03|1278.71
#2016-08-04|1281.47
#2016-08-05|1288.26
#2016-08-08|1285.86
#2016-08-09|1288.84
#2016-08-10|1290.99
#2016-08-11|1289.18
#2016-08-12|1292.35
#2016-08-15|1291.49
#2016-08-16|1280.75
#2016-08-17|1285.40
#2016-08-18|1288.01
#2016-08-19|1287.81
#2016-08-22|1288.31
#2016-08-23|1285.41
#2016-08-24|1282.44
#2016-08-25|1280.88
#2016-08-26|1274.60
#2016-08-29|1282.31
#2016-08-30|1275.48
#2016-08-31|1278.09
#2016-09-01|1272.48
#2016-09-02|1281.67
#2016-09-05| .
#2016-09-06|1283.02
#2016-09-07|1272.39
#2016-09-08|1267.87
#2016-09-09|1230.75
#2016-09-12|1255.39
#2016-09-13|1236.82
#2016-09-14|1235.61
#2016-09-15|1242.84
#2016-09-16|1237.60
#2016-09-19|1235.84
#2016-09-20|1236.50
#2016-09-21|1246.70
#2016-09-22|1257.20
#2016-09-23|1250.86
#2016-09-26|1240.03
#2016-09-27|1247.31
#2016-09-28|1247.23
#2016-09-29|1243.98
#2016-09-30|1255.77
#2016-10-03|1251.86
#2016-10-04|1240.09
#2016-10-05|1237.29
#2016-10-06|1239.80
#2016-10-07|1233.15
#2016-10-10|1241.55
#2016-10-11|1230.71
#2016-10-12|1235.16
#2016-10-13|1233.12
#2016-10-14|1236.20
#2016-10-17|1233.78
#2016-10-18|1240.02
#2016-10-19|1236.04
#2016-10-20|1230.27
#2016-10-21|1232.18
#2016-10-24|1242.81
#2016-10-25|1242.45
#2016-10-26|1243.11
#2016-10-27|1233.86
#2016-10-28|1245.57
#2016-10-31|1248.41
#2016-11-01|1243.26
#2016-11-02|1240.88
#2016-11-03|1230.49
#2016-11-04|1216.86
#2016-11-07|1240.43
#2016-11-08|1260.70
#2016-11-09|1232.91
#2016-11-10|1189.55
#2016-11-11|1184.57
#2016-11-14|1182.20
#2016-11-15|1193.37
#2016-11-16|1195.16
#2016-11-17|1195.12
#2016-11-18|1192.55
#2016-11-21|1199.64
#2016-11-22|1207.62
#2016-11-23|1193.77
#2016-11-24| .
#2016-11-25|1205.41
#2016-11-28|1205.70
#2016-11-29|1204.27
#2016-11-30|1177.76
#2016-12-01|1166.42
#2016-12-02|1175.02
#2016-12-05|1179.31
#2016-12-06|1180.54
#2016-12-07|1202.86
#2016-12-08|1199.39
#2016-12-09|1218.99
#2016-12-12|1224.17
#2016-12-13|1228.02
#2016-12-14|1215.03
#2016-12-15|1226.76
#2016-12-16|1232.78
#2016-12-19|1230.49
#2016-12-20|1224.85
#2016-12-21|1228.64
#2016-12-22|1230.43
#2016-12-23|1232.21
#2016-12-26| .
#2016-12-27|1233.71
#2016-12-28|1226.77
#2016-12-29|1233.20
#2016-12-30|1227.09
#2017-01-02| .
#2017-01-03|1234.67
#2017-01-04|1236.11
#2017-01-05|1232.42
#2017-01-06|1229.76
#2017-01-09|1219.22
#2017-01-10|1210.05
#2017-01-11|1214.41
#2017-01-12|1213.03
#2017-01-13|1213.19
#2017-01-16| .
#2017-01-17|1223.27
#2017-01-18|1227.30
#2017-01-19|1221.10
#2017-01-20|1229.77
#2017-01-23|1230.50
#2017-01-24|1238.77
#2017-01-25|1242.29
#2017-01-26|1233.91
#2017-01-27|1228.60
#2017-01-30|1227.18
#2017-01-31|1230.84
#2017-02-01|1222.02
#2017-02-02|1230.89
#2017-02-03|1239.96
#2017-02-06|1232.92
#2017-02-07|1240.88
#2017-02-08|1244.45
#2017-02-09|1247.69
#2017-02-10|1246.53
#2017-02-13|1247.75
#2017-02-14|1248.91
#2017-02-15|1252.88
#2017-02-16|1247.46
#2017-02-17|1258.19
#2017-02-20| .
#2017-02-21|1269.77
#2017-02-22|1266.63
#2017-02-23|1266.09
#2017-02-24|1271.04
#2017-02-27|1257.05
#2017-02-28|1266.05
#2017-03-01|1268.54
#2017-03-02|1271.36
#2017-03-03|1273.60
#2017-03-06|1265.09
#2017-03-07|1258.57
#2017-03-08|1256.60
#2017-03-09|1260.43
#2017-03-10|1265.78
#2017-03-13|1263.68
#2017-03-14|1261.78
#2017-03-15|1274.81
#2017-03-16|1276.04
#2017-03-17|1273.54
#2017-03-20|1274.03
#2017-03-21|1271.93
#2017-03-22|1271.99
#2017-03-23|1269.25
#2017-03-24|1268.91
#2017-03-27|1266.28
#2017-03-28|1270.04
#2017-03-29|1272.69
#2017-03-30|1267.72
#2017-03-31|1265.20
#2017-04-03|1263.64
#2017-04-04|1266.26
#2017-04-05|1267.01
#2017-04-06|1268.68
#2017-04-07|1266.87
#2017-04-10|1270.03
#2017-04-11|1267.40
#2017-04-12|1277.02
#2017-04-13|1268.19
#2017-04-14| .
#2017-04-17|1274.86
#2017-04-18|1286.24
#2017-04-19|1279.52
#2017-04-20|1281.39
#2017-04-21|1278.64
#2017-04-24|1288.32
#2017-04-25|1286.50
#2017-04-26|1277.62
#2017-04-27|1273.84
#2017-04-28|1276.19
#2017-05-01|1266.57
#2017-05-02|1260.78
#2017-05-03|1258.58
#2017-05-04|1269.45
#2017-05-05|1273.26
#2017-05-08|1275.21
#2017-05-09|1264.63
#2017-05-10|1266.02
#2017-05-11|1268.07
#2017-05-12|1266.98
#2017-05-15|1275.38
#2017-05-16|1273.35
#2017-05-17|1272.35
#2017-05-18|1272.83
#2017-05-19|1278.41
#2017-05-22|1290.43
#2017-05-23|1295.53
#2017-05-24|1304.69
#2017-05-25|1311.20
#2017-05-26|1313.08
#2017-05-29| .
#2017-05-30|1308.45
#2017-05-31|1306.70
#2017-06-01|1318.56
#2017-06-02|1321.13
#2017-06-05|1320.15
#2017-06-06|1319.30
#2017-06-07|1315.55
#2017-06-08|1303.10
#2017-06-09|1298.06
#2017-06-12|1300.13
#2017-06-13|1302.54
#2017-06-14|1307.58
#2017-06-15|1307.81
#2017-06-16|1294.86
#2017-06-19|1299.27
#2017-06-20|1296.71
#2017-06-21|1291.08
#2017-06-22|1284.19
#2017-06-23|1288.72
#2017-06-26|1290.78
#2017-06-27|1275.50
#2017-06-28|1281.94
#2017-06-29|1266.79
#2017-06-30|1270.87
#2017-07-03|1267.81
#2017-07-04| .
#2017-07-05|1264.36
#2017-07-06|1255.59
#2017-07-07|1257.29
#2017-07-10|1249.85
#2017-07-11|1248.36
#2017-07-12|1258.49
#2017-07-13|1258.86
#2017-07-14|1267.85
#2017-07-17|1269.37
#2017-07-18|1267.48
#2017-07-19|1272.64
#2017-07-20|1273.28
#2017-07-21|1279.68
#2017-07-24|1276.35
#2017-07-25|1287.43
#2017-07-26|1291.40
#2017-07-27|1297.81
#2017-07-28|1291.88
#2017-07-31|1289.85
#2017-08-01|1284.81
#2017-08-02|1286.35
#2017-08-03|1286.04
#2017-08-04|1284.78
#2017-08-07|1292.72
#2017-08-08|1286.64
#2017-08-09|1286.55
#2017-08-10|1284.76
#2017-08-11|1288.19
#2017-08-14|1297.82
#2017-08-15|1303.17
#2017-08-16|1306.00
#2017-08-17|1294.49
#2017-08-18|1288.60
#2017-08-21|1292.68
#2017-08-22|1294.42
#2017-08-23|1290.17
#2017-08-24|1270.86
#2017-08-25|1269.40
#2017-08-28|1263.40
#2017-08-29|1264.40
#2017-08-30|1264.47
#2017-08-31|1261.14
#2017-09-01|1267.04
#2017-09-04| .
#2017-09-05|1267.75
#2017-09-06|1272.73
#2017-09-07|1277.26
#2017-09-08|1274.29
#2017-09-11|1282.81
#2017-09-12|1281.41
#2017-09-13|1280.11
#2017-09-14|1272.26
#2017-09-15|1277.47
#2017-09-18|1278.74
#2017-09-19|1270.89
#2017-09-20|1259.61
#2017-09-21|1249.77
#2017-09-22|1244.29
#2017-09-25|1249.87
#2017-09-26|1250.08
#2017-09-27|1241.43
#2017-09-28|1244.88
#2017-09-29|1246.54
#2017-10-02|1241.73
#2017-10-03|1241.48
#2017-10-04|1248.04
#2017-10-05|1254.53
#2017-10-06|1253.21
#2017-10-09|1245.09
#2017-10-10|1255.49
#2017-10-11|1260.12
#2017-10-12|1265.21
#2017-10-13|1266.23
#2017-10-16|1272.43
#2017-10-17|1267.38
#2017-10-18|1263.38
#2017-10-19|1263.78
#2017-10-20|1261.84
#2017-10-23|1262.53
#2017-10-24|1259.48
#2017-10-25|1254.13
#2017-10-26|1255.06
#2017-10-27|1253.50
#2017-10-30|1239.93
#2017-10-31|1258.56
#2017-11-01|1256.44
#2017-11-02|1252.26
#2017-11-03|1250.97
#2017-11-06|1236.56
#2017-11-07|1248.89
#2017-11-08|1264.43
#2017-11-09|1261.75
#2017-11-10|1275.02
#2017-11-13|1281.14
#2017-11-14|1294.34
#2017-11-15|1279.97
#2017-11-16|1288.91
#2017-11-17|1283.32
#2017-11-20|1284.53
#2017-11-21|1288.13
#2017-11-22|1286.10
#2017-11-23| .
#2017-11-24|1288.43
#2017-11-27|1290.97
#2017-11-28|1295.81
#2017-11-29|1302.30
#2017-11-30|1306.61
#2017-12-01|1310.53
#2017-12-04|1321.53
#2017-12-05|1316.33
#2017-12-06|1325.40
#2017-12-07|1310.88
#2017-12-08|1306.83
#2017-12-11|1308.54
#2017-12-12|1308.57
#2017-12-13|1311.52
#2017-12-14|1309.85
#2017-12-15|1320.93
#2017-12-18|1319.68
#2017-12-19|1320.31
#2017-12-20|1321.64
#2017-12-21|1318.27
#2017-12-22|1321.83
#2017-12-25| .
#2017-12-26|1325.69
#2017-12-27|1326.76
#2017-12-28|1324.86
#2017-12-29|1325.14
#2018-01-01| .
#2018-01-02|1313.98
#2018-01-03|1311.28
#2018-01-04|1321.85
#2018-01-05|1324.03
#2018-01-08|1323.23
#2018-01-09|1326.21
#2018-01-10|1315.08
#2018-01-11|1310.85
#2018-01-12|1311.05
#2018-01-15| .
#2018-01-16|1318.77
#2018-01-17|1333.54
#2018-01-18|1328.19
#2018-01-19|1340.53
#2018-01-22|1351.45
#2018-01-23|1352.82
#2018-01-24|1353.80
#2018-01-25|1354.42
#2018-01-26|1365.83
#2018-01-29|1354.93
#2018-01-30|1350.39
#2018-01-31|1351.96
#2018-02-01|1351.06
#2018-02-02|1326.09
#2018-02-05|1283.22
#2018-02-06|1288.46
#2018-02-07|1282.94
#2018-02-08|1251.47
#2018-02-09|1257.85
#2018-02-12|1269.60
#2018-02-13|1271.72
#2018-02-14|1270.51
#2018-02-15|1291.96
#2018-02-16|1292.92
#2018-02-19| .
#2018-02-20|1274.11
#2018-02-21|1256.73
#2018-02-22|1260.66
#2018-02-23|1273.06
#2018-02-26|1279.21
#2018-02-27|1268.09
#2018-02-28|1259.03
#2018-03-01|1248.40
#2018-03-02|1260.34
#2018-03-05|1268.28
#2018-03-06|1274.24
#2018-03-07|1266.80
#2018-03-08|1280.92
#2018-03-09|1289.25
#2018-03-12|1289.59
#2018-03-13|1290.04
#2018-03-14|1279.35
#2018-03-15|1268.05
#2018-03-16|1266.55
#2018-03-19|1255.65
#2018-03-20|1252.35
#2018-03-21|1235.70
#2018-03-22|1221.29
#2018-03-23|1208.13
#2018-03-26|1224.88
#2018-03-27|1224.22
#2018-03-28|1231.00
#2018-03-29|1242.94
#2018-03-30| .
#2018-04-02|1216.21
#2018-04-03|1229.02
#2018-04-04|1251.87
#2018-04-05|1255.27
#2018-04-06|1242.36
#2018-04-09|1244.52
#2018-04-10|1246.16
#2018-04-11|1245.22
#2018-04-12|1244.11
#2018-04-13|1250.27
#2018-04-16|1258.40
#2018-04-17|1259.95
#2018-04-18|1249.63
#2018-04-19|1236.34
#2018-04-20|1214.95
#2018-04-23|1220.12
#2018-04-24|1206.18
#2018-04-25|1203.25
#2018-04-26|1214.12
#2018-04-27|1217.96
#2018-04-30|1205.78
#2018-05-01|1192.77
#2018-05-02|1167.64
#2018-05-03|1163.05
#2018-05-04|1182.66
#2018-05-07|1181.07
#2018-05-08|1173.79
#2018-05-09|1172.53
#2018-05-10|1181.74
#2018-05-11|1181.49
#2018-05-14|1178.97
#2018-05-15|1174.82
#2018-05-16|1177.57
#2018-05-17|1182.68
#2018-05-18|1174.41
#2018-05-21|1179.35
#2018-05-22|1178.23
#2018-05-23|1183.27
#2018-05-24|1183.06
#2018-05-25|1184.73
#2018-05-28| .
#2018-05-29|1186.10
#2018-05-30|1200.46
#2018-05-31|1184.30
#2018-06-01|1185.87
#2018-06-04|1194.15
#2018-06-05|1188.66
#2018-06-06|1191.92
#2018-06-07|1190.57
#2018-06-08|1207.87
#2018-06-11|1218.35
#2018-06-12|1226.06
#2018-06-13|1223.61
#2018-06-14|1223.55
#2018-06-15|1240.19
#2018-06-18|1224.59
#2018-06-19|1229.56
#2018-06-20|1228.29
#2018-06-21|1229.17
#2018-06-22|1238.65
#2018-06-25|1244.56
#2018-06-26|1240.12
#2018-06-27|1233.18
#2018-06-28|1240.14
#2018-06-29|1238.38
#2018-07-02|1232.84
#2018-07-03|1233.87
#2018-07-04| .
#2018-07-05|1253.30
#2018-07-06|1256.92
#2018-07-09|1250.19
#2018-07-10|1266.79
#2018-07-11|1264.75
#2018-07-12|1261.31
#2018-07-13|1265.35
#2018-07-16|1258.53
#2018-07-17|1272.28
#2018-07-18|1261.02
#2018-07-19|1266.02
#2018-07-20|1267.41
#2018-07-23|1256.34
#2018-07-24|1258.41
#2018-07-25|1269.57
#2018-07-26|1279.33
#2018-07-27|1275.72
#2018-07-30|1269.80
#2018-07-31|1277.18
#2018-08-01|1264.17
#2018-08-02|1271.93
#2018-08-03|1295.51
#2018-08-06|1295.10
#2018-08-07|1284.38
#2018-08-08|1272.47
#2018-08-09|1274.59
#2018-08-10|1266.84
#2018-08-13|1264.08
#2018-08-14|1271.68
#2018-08-15|1270.32
#2018-08-16|1275.76
#2018-08-17|1287.06
#2018-08-20|1289.28
#2018-08-21|1275.55
#2018-08-22|1267.26
#2018-08-23|1261.86
#2018-08-24|1266.24
#2018-08-27|1267.66
#2018-08-28|1257.52
#2018-08-29|1263.12
#2018-08-30|1256.52
#2018-08-31|1256.66
#2018-09-03| .
#2018-09-04|1254.08
#2018-09-05|1267.60
#2018-09-06|1274.32
#2018-09-07|1269.57
#2018-09-10|1274.45
#2018-09-11|1272.19
#2018-09-12|1281.68
#2018-09-13|1284.26
#2018-09-14|1283.50
#2018-09-17|1285.00
#2018-09-18|1270.42
#2018-09-19|1267.58
#2018-09-20|1282.32
#2018-09-21|1280.97
#2018-09-24|1263.71
#2018-09-25|1256.78
#2018-09-26|1255.01
#2018-09-27|1248.83
#2018-09-28|1253.96
#2018-10-01|1248.81
#2018-10-02|1250.19
#2018-10-03|1238.80
#2018-10-04|1239.30
#2018-10-05|1242.30
#2018-10-08|1260.29
#2018-10-09|1254.80
#2018-10-10|1239.61
#2018-10-11|1211.82
#2018-10-12|1218.44
#2018-10-15|1224.29
#2018-10-16|1242.22
#2018-10-17|1245.49
#2018-10-18|1239.12
#2018-10-19|1258.78
#2018-10-22|1248.50
#2018-10-23|1251.92
#2018-10-24|1258.67
#2018-10-25|1253.95
#2018-10-26|1233.20
#2018-10-29|1247.23
#2018-10-30|1270.41
#2018-10-31|1263.45
#2018-11-01|1269.75
#2018-11-02|1257.26
#2018-11-05|1276.61
#2018-11-06|1291.13
#2018-11-07|1298.63
#2018-11-08|1300.49
#2018-11-09|1311.18
#2018-11-12|1309.22
#2018-11-13|1304.23
#2018-11-14|1294.75
#2018-11-15|1294.86
#2018-11-16|1303.58
#2018-11-19|1305.26
#2018-11-20|1282.11
#2018-11-21|1274.57
#2018-11-22| .
#2018-11-23|1278.98
#2018-11-26|1279.01
#2018-11-27|1286.20
#2018-11-28|1294.50
#2018-11-29|1289.61
#2018-11-30|1310.21
#2018-12-03|1300.25
#2018-12-04|1282.62
#2018-12-05| .
#2018-12-06|1274.65
#2018-12-07|1261.51
#2018-12-10|1261.41
#2018-12-11|1270.27
#2018-12-12|1268.55
#2018-12-13|1271.84
#2018-12-14|1251.25
#2018-12-17|1227.27
#2018-12-18|1218.08
#2018-12-19|1208.50
#2018-12-20|1197.88
#2018-12-21|1187.28
#2018-12-24|1152.37
#2018-12-25| .
#2018-12-26|1179.52
#2018-12-27|1188.80
#2018-12-28|1186.11
#2018-12-31|1189.05
#2019-01-01| .
#2019-01-02|1180.59
#2019-01-03|1175.41
#2019-01-04|1200.14
#2019-01-07|1198.76
#2019-01-08|1213.31
#2019-01-09|1194.74
#2019-01-10|1206.92
#2019-01-11|1210.85
#2019-01-14|1205.19
#2019-01-15|1217.86
#2019-01-16|1209.06
#2019-01-17|1216.39
#2019-01-18|1229.94
#2019-01-21| .
#2019-01-22|1226.62
#2019-01-23|1234.88
#2019-01-24|1218.08
#2019-01-25|1214.76
#2019-01-28|1215.91
#2019-01-29|1219.42
#2019-01-30|1230.76
#2019-01-31|1250.01
#2019-02-01|1249.92
#2019-02-04|1256.44
#2019-02-05|1255.58
#2019-02-06|1252.98
#2019-02-07|1252.70
#2019-02-08|1256.34
#2019-02-11|1260.07
#2019-02-12|1266.60
#2019-02-13|1268.88
#2019-02-14|1233.65
#2019-02-15|1245.49
#2019-02-18| .
#2019-02-19|1243.50
#2019-02-20|1246.26
#2019-02-21|1253.47
#2019-02-22|1232.07
#2019-02-25|1221.94
#2019-02-26|1220.75
#2019-02-27|1222.22
#2019-02-28|1227.13
#2019-03-01|1232.52
#2019-03-04|1231.30
#2019-03-05|1229.12
#2019-03-06|1226.76
#2019-03-07|1222.75
#2019-03-08|1215.46
#2019-03-11|1234.05
#2019-03-12|1231.81
#2019-03-13|1236.35
#2019-03-14|1230.47
#2019-03-15|1232.44
#2019-03-18|1238.43
#2019-03-19|1238.91
#2019-03-20|1235.28
#2019-03-21|1251.74
#2019-03-22|1258.17
#2019-03-25|1263.01
#2019-03-26|1275.29
#2019-03-27|1272.01
#2019-03-28|1274.88
#2019-03-29|1282.83
#2019-04-01|1277.51
#2019-04-02|1273.17
#2019-04-03|1269.16
#2019-04-04|1276.79
#2019-04-05|1281.11
#2019-04-08|1284.88
#2019-04-09|1283.76
#2019-04-10|1286.90
#2019-04-11|1287.23
#2019-04-12|1287.70
#2019-04-15|1296.66
#2019-04-16|1290.09
#2019-04-17|1304.27
#2019-04-18|1308.89
#2019-04-19| .
#2019-04-22|1308.07
#2019-04-23|1317.33
#2019-04-24|1317.18
#2019-04-25|1311.69
#2019-04-26|1321.82
#2019-04-29|1325.12
#2019-04-30|1338.62
#2019-05-01|1328.49
#2019-05-02|1321.18
#2019-05-03|1330.35
#2019-05-06|1328.55
#2019-05-07|1317.14
#2019-05-08|1317.04
#2019-05-09|1315.02
#2019-05-10|1329.24
#2019-05-13|1316.87
#2019-05-14|1326.58
#2019-05-15|1337.47
#2019-05-16|1347.58
#2019-05-17|1342.30
#2019-05-20|1334.84
#2019-05-21|1331.24
#2019-05-22|1341.28
#2019-05-23|1340.41
#2019-05-24|1333.76
#2019-05-27| .
#2019-05-28|1310.53
#2019-05-29|1298.66
#2019-05-30|1303.78
#2019-05-31|1296.66
#2019-06-03|1316.21
#2019-06-04|1325.05
#2019-06-05|1345.16
#2019-06-06|1354.44
#2019-06-07|1364.20
#2019-06-10|1364.53
#2019-06-11|1365.42
#2019-06-12|1368.24
#2019-06-13|1363.90
#2019-06-14|1364.02
#2019-06-17|1354.67
#2019-06-18|1348.22
#2019-06-19|1358.28
#2019-06-20|1369.30
#2019-06-21|1366.88
#2019-06-24|1367.84
#2019-06-25|1366.22
#2019-06-26|1350.14
#2019-06-27|1347.79
#2019-06-28|1350.81
#2019-07-01|1362.18
#2019-07-02|1369.44
#2019-07-03|1386.91
#2019-07-04| .
#2019-07-05|1382.56
#2019-07-08|1379.41
#2019-07-09|1370.49
#2019-07-10|1382.05
#2019-07-11|1375.43
#2019-07-12|1374.08
#2019-07-15|1376.45
#2019-07-16|1374.72
#2019-07-17|1375.07
#2019-07-18|1379.38
#2019-07-19|1364.20
#2019-07-22|1361.66
#2019-07-23|1388.16
#2019-07-24|1379.64
#2019-07-25|1375.46
#2019-07-26|1393.91
#2019-07-29|1392.03
#2019-07-30|1388.85
#2019-07-31|1365.83
#2019-08-01|1363.19
#2019-08-02|1362.67
#2019-08-05|1333.41
#2019-08-06|1346.01
#2019-08-07|1361.12
#2019-08-08|1379.55
#2019-08-09|1370.39
#2019-08-12|1363.05
#2019-08-13|1373.00
#2019-08-14|1353.33
#2019-08-15|1371.48
#2019-08-16|1386.31
#2019-08-19|1395.12
#2019-08-20|1379.13
#2019-08-21|1383.26
#2019-08-22|1391.21
#2019-08-23|1368.48
#2019-08-26|1390.50
#2019-08-27|1384.60
#2019-08-28|1394.67
#2019-08-29|1399.58
#2019-08-30|1405.03
#2019-09-02| .
#2019-09-03|1413.72
#2019-09-04|1422.90
#2019-09-05|1409.71
#2019-09-06|1418.08
#2019-09-09|1413.55
#2019-09-10|1406.60
#2019-09-11|1414.69
#2019-09-12|1420.00
#2019-09-13|1410.71
#2019-09-16|1408.08
#2019-09-17|1413.92
#2019-09-18|1412.23
#2019-09-19|1413.50
#2019-09-20|1405.58
#2019-09-23|1405.25
#2019-09-24|1406.44
#2019-09-25|1405.30
#2019-09-26|1412.34
#2019-09-27|1408.38
#2019-09-30|1415.30
#2019-10-01|1411.40
#2019-10-02|1380.58
#2019-10-03|1395.69
#2019-10-04|1413.79
#2019-10-07|1398.67
#2019-10-08|1387.78
#2019-10-09|1394.44
#2019-10-10|1395.80
#2019-10-11|1393.62
#2019-10-14|1390.14
#2019-10-15|1386.92
#2019-10-16|1384.92
#2019-10-17|1391.78
#2019-10-18|1393.36
#2019-10-21|1387.66
#2019-10-22|1382.49
#2019-10-23|1388.73
#2019-10-24|1389.88
#2019-10-25|1378.07
#2019-10-28|1375.92
#2019-10-29|1377.04
#2019-10-30|1381.61
#2019-10-31|1389.94
#2019-11-01|1386.68
#2019-11-04|1377.98
#2019-11-05|1369.75
#2019-11-06|1378.40
#2019-11-07|1369.15
#2019-11-08|1368.23
#2019-11-11|1363.37
#2019-11-12|1365.57
#2019-11-13|1376.74
#2019-11-14|1376.96
#2019-11-15|1378.15
#2019-11-18|1381.55
#2019-11-19|1386.29
#2019-11-20|1385.66
#2019-11-21|1378.47
#2019-11-22|1377.57
#2019-11-25|1383.18
#2019-11-26|1397.79
#2019-11-27|1400.60
#2019-11-28|1400.60
#2019-11-29|1393.95
#2019-12-02|1397.33
#2019-12-03|1394.78
#2019-12-04|1406.29
#2019-12-05|1402.16
#2019-12-06|1407.81
#2019-12-09|1407.40
#2019-12-10|1402.98
#2019-12-11|1404.44
#2019-12-12|1402.41
#2019-12-13|1406.58
#2019-12-16|1411.38
#2019-12-17|1409.06
#2019-12-18|1408.97
#2019-12-19|1421.11
#2019-12-20|1437.11
#2019-12-23|1431.04
#2019-12-24|1430.53
#2019-12-25| .
#2019-12-26|1433.24
#2019-12-27|1440.77
#2019-12-30|1434.66
#2019-12-31|1439.03
#2020-01-01| .
#2020-01-02|1424.11
#2020-01-03|1423.60
#2020-01-06|1424.86
#2020-01-07|1411.93
#2020-01-08|1416.88
#2020-01-09|1424.62
#2020-01-10|1426.56
#2020-01-13|1442.48
#2020-01-14|1442.53
#2020-01-15|1453.71
#2020-01-16|1461.71
#2020-01-17|1465.71
#2020-01-20| .
#2020-01-21|1470.80
#2020-01-22|1475.87
#2020-01-23|1480.73
#2020-01-24|1471.23
#2020-01-27|1461.30
#2020-01-28|1459.27
#2020-01-29|1453.89
#2020-01-30|1488.53
#2020-01-31|1467.27
#2020-02-03|1474.79
#2020-02-04|1480.46
#2020-02-05|1490.04
#2020-02-06|1486.85
#2020-02-07|1492.59
#2020-02-10|1500.92
#2020-02-11|1503.46
#2020-02-12|1501.61
#2020-02-13|1503.72
#2020-02-14|1509.43
#2020-02-17| .
#2020-02-18|1501.14
#2020-02-19|1500.60
#2020-02-20|1499.38
#2020-02-21|1498.19
#2020-02-24|1467.90
#2020-02-25|1439.94
#2020-02-26|1432.11
#2020-02-27|1373.40
#2020-02-28|1339.20
#2020-03-02|1397.42
#2020-03-03|1385.93
#2020-03-04|1451.55
#2020-03-05|1412.53
#2020-03-06|1388.14
#2020-03-09|1313.80
#2020-03-10|1351.91
#2020-03-11|1300.81
#2020-03-12|1171.54
#2020-03-13|1247.42
#2020-03-16|1146.77
#2020-03-17|1241.04
#2020-03-18|1177.30
#2020-03-19|1143.29
#2020-03-20|1064.84
#2020-03-23|1035.75
#2020-03-24|1109.94
#2020-03-25|1124.67
#2020-03-26|1192.27
#2020-03-27|1175.91
#2020-03-30|1229.29
#2020-03-31|1201.71
#2020-04-01|1165.72
#2020-04-02|1201.79
#2020-04-03|1210.71
#2020-04-06|1265.90
#2020-04-07|1263.86
#2020-04-08|1287.86
#2020-04-09|1314.81
#2020-04-10|1314.81
#2020-04-13|1283.30
#2020-04-14|1337.32
#2020-04-15|1306.01
#2020-04-16|1310.63
#2020-04-17|1328.89
#2020-04-20|1306.11
#2020-04-21|1271.13
#2020-04-22|1284.18
#2020-04-23|1270.91
#2020-04-24|1289.45
#2020-04-27|1303.59
#2020-04-28|1315.02
#2020-04-29|1314.76
#2020-04-30|1294.26
#2020-05-01|1273.00
#2020-05-04|1268.09
#2020-05-05|1277.01
#2020-05-06|1269.70
#2020-05-07|1273.09
#2020-05-08|1306.98
#2020-05-11|1299.99
#2020-05-12|1290.15
#2020-05-13|1276.62
#2020-05-14|1274.71
#2020-05-15|1280.91
#2020-05-18|1304.70
#2020-05-19|1283.34
#2020-05-20|1298.84
#2020-05-21|1279.70
#2020-05-22|1282.75
#2020-05-25|1282.75
#2020-05-26|1293.54
#2020-05-27|1316.46
#2020-05-28|1325.88
#2020-05-29|1327.54
#2020-06-01|1336.74
#2020-06-02|1337.51
#2020-06-03|1342.04
#2020-06-04|1336.34
#2020-06-05|1361.72
#2020-06-08|1380.29
#2020-06-09|1367.33
#2020-06-10|1361.07
#2020-06-11|1290.68
#2020-06-12|1298.28
#2020-06-15|1314.59
#2020-06-16|1335.25
#2020-06-17|1334.08
#2020-06-18|1342.66
#2020-06-19|1326.59
#2020-06-22|1323.63
#2020-06-23|1319.43
#2020-06-24|1292.90
#2020-06-25|1302.78
#2020-06-26|1273.55
#2020-06-29|1295.60
#2020-06-30|1307.48
#2020-07-01|1310.00
#2020-07-02|1315.52
#2020-07-03| .
#2020-07-06|1323.41
#2020-07-07|1321.87
#2020-07-08|1318.51
#2020-07-09|1296.97
#2020-07-10|1324.17
#2020-07-13|1323.32
#2020-07-14|1342.90
#2020-07-15|1346.12
#2020-07-16|1347.63
#2020-07-17|1360.53
#2020-07-20|1342.81
#2020-07-21|1362.20
#2020-07-22|1378.36
#2020-07-23|1385.51
#2020-07-24|1381.37
#2020-07-27|1391.09
#2020-07-28|1386.85
#2020-07-29|1394.74
#2020-07-30|1386.15
#2020-07-31|1381.38
#2020-08-03|1374.69
#2020-08-04|1383.67
#2020-08-05|1383.13
#2020-08-06|1381.95
#2020-08-07|1389.51
#2020-08-10|1388.21
#2020-08-11|1384.40
#2020-08-12|1403.64
#2020-08-13|1405.27
#2020-08-14|1405.17
#2020-08-17|1407.27
#2020-08-18|1413.44
#2020-08-19|1399.60
#2020-08-20|1399.39
#2020-08-21|1397.71
#2020-08-24|1412.08
#2020-08-25|1411.27
#2020-08-26|1418.94
#2020-08-27|1420.46
#2020-08-28|1436.01
#2020-08-31|1432.57
#2020-09-01|1425.40
#2020-09-02|1463.99
#2020-09-03|1436.37
#2020-09-04|1439.45
#2020-09-07| .
#2020-09-08|1402.40
#2020-09-09|1420.68
#2020-09-10|1407.02
#2020-09-11|1416.70
#2020-09-14|1424.45
#2020-09-15|1426.40
#2020-09-16|1419.67
#2020-09-17|1407.75
#2020-09-18|1392.34
#2020-09-21|1374.96
#2020-09-22|1379.87
#2020-09-23|1352.60
#2020-09-24|1363.42
#2020-09-25|1373.12
#2020-09-28|1395.50
#2020-09-29|1383.14
#2020-09-30|1398.48
#2020-10-01|1403.11
#2020-10-02|1399.09
#2020-10-05|1407.67
#2020-10-06|1395.39
#2020-10-07|1416.70
#2020-10-08|1427.09
#2020-10-09|1438.17
#2020-10-12|1455.93
#2020-10-13|1451.58
#2020-10-14|1445.88
#2020-10-15|1444.32
#2020-10-16|1442.68
#2020-10-19|1425.41
#2020-10-20|1415.92
#2020-10-21|1413.99
#2020-10-22|1424.05
#2020-10-23|1425.10
#2020-10-26|1402.63
#2020-10-27|1393.78
#2020-10-28|1352.21
#2020-10-29|1354.15
#2020-10-30|1346.70
#2020-11-02|1369.89
#2020-11-03|1386.71
#2020-11-04|1388.59
#2020-11-05|1396.12
#2020-11-06|1397.00
#2020-11-09|1419.22
#2020-11-10|1451.77
#2020-11-11|1461.34
#2020-11-12|1450.46
#2020-11-13|1468.20
#2020-11-16|1489.90
#2020-11-17|1484.17
#2020-11-18|1462.32
#2020-11-19|1466.61
#2020-11-20|1457.93
#2020-11-23|1460.35
#2020-11-24|1478.21
#2020-11-25|1469.97
#2020-11-26|1469.97
#2020-11-27|1468.53
#2020-11-30|1459.97
#2020-12-01|1475.74
#2020-12-02|1466.93
#2020-12-03|1477.95
#2020-12-04|1499.84
#2020-12-07|1491.80
#2020-12-08|1499.40
#2020-12-09|1502.94
#2020-12-10|1497.01
#2020-12-11|1500.42
#2020-12-14|1495.32
#2020-12-15|1500.18
#2020-12-16|1501.34
#2020-12-17|1511.13
#2020-12-18|1518.66
#2020-12-21|1499.47
#2020-12-22|1487.52
#2020-12-23|1496.54
#2020-12-24|1500.42
#2020-12-25|1500.42
#2020-12-28|1508.29
#2020-12-29|1504.55
#2020-12-30|1504.64
#2020-12-31|1516.13
#2021-01-01|1516.13
#2021-01-04|1487.83
#2021-01-05|1489.81
#2021-01-06|1487.22
#2021-01-07|1485.49
#2021-01-08|1496.41
#2021-01-11|1476.10
#2021-01-12|1469.47
#2021-01-13|1473.02
#2021-01-14|1468.30
#2021-01-15|1463.67
#2021-01-18|1463.67
#2021-01-19|1465.67
#2021-01-20|1468.20
#2021-01-21|1459.27
#2021-01-22|1454.65
#2021-01-25|1468.08
#2021-01-26|1482.64
#2021-01-27|1458.73
#2021-01-28|1468.58
#2021-01-29|1437.05
#2021-02-01|1440.40
#2021-02-02|1455.89
#2021-02-03|1456.48
#2021-02-04|1475.83
#2021-02-05|1488.52
#2021-02-08|1497.28
#2021-02-09|1495.93
#2021-02-10|1493.85
#2021-02-11|1487.80
#2021-02-12|1492.78
#2021-02-15|1492.78
#2021-02-16|1486.41
#2021-02-17|1489.24
#2021-02-18|1497.07
#2021-02-19|1475.99
#2021-02-22|1482.44
#2021-02-23|1485.22
#2021-02-24|1489.26
#2021-02-25|1468.63
#2021-02-26|1446.53
#2021-03-01|1464.84
#2021-03-02|1467.62
#2021-03-03|1460.13
#2021-03-04|1455.12
#2021-03-05|1490.72
#2021-03-08|1501.42
#2021-03-09|1504.76
#2021-03-10|1519.78
#2021-03-11|1514.22
#2021-03-12|1518.66
#2021-03-15|1528.61
#2021-03-16|1531.48
#2021-03-17|1534.97
#2021-03-18|1530.52
#2021-03-19|1535.00
#2021-03-22|1549.95
#2021-03-23|1542.40
#2021-03-24|1533.20
#2021-03-25|1548.37
#2021-03-26|1582.08
#2021-03-29|1594.69
#2021-03-30|1574.92
#2021-03-31|1562.44
#2021-04-01|1560.94
#2021-04-02|1560.94
#2021-04-05|1573.08
#2021-04-06|1581.84
#2021-04-07|1576.33
#2021-04-08|1576.72
#2021-04-09|1576.76
#2021-04-12|1584.45
#2021-04-13|1579.12
#2021-04-14|1578.70
#2021-04-15|1589.63
#2021-04-16|1604.52
#2021-04-19|1596.97
#2021-04-20|1601.20
#2021-04-21|1615.31
#2021-04-22|1604.47
#2021-04-23|1607.93
#2021-04-26|1592.77
#2021-04-27|1592.59
#2021-04-28|1593.35
#2021-04-29|1610.37
#2021-04-30|1606.90
#2021-05-03|1624.16
#2021-05-04|1611.15
#2021-05-05|1612.06
#2021-05-06|1632.55
#2021-05-07|1633.72
#2021-05-10|1641.83
#2021-05-11|1628.81
#2021-05-12|1609.97
#2021-05-13|1630.91
#2021-05-14|1636.14
#2021-05-17|1632.97
#2021-05-18|1625.14
#2021-05-19|1616.27
#2021-05-20|1632.84
#2021-05-21|1635.70
#2021-05-24|1643.57
#2021-05-25|1640.71
#2021-05-26|1641.83
#2021-05-27|1636.39
#2021-05-28|1642.05
#2021-05-31|1642.05
#2021-06-01|1643.51
#2021-06-02|1652.48
#2021-06-03|1654.06
#2021-06-04|1660.60
#2021-06-07|1660.78
#2021-06-08|1646.06
#2021-06-09|1635.51
#2021-06-10|1642.23
#2021-06-11|1645.44
#2021-06-14|1640.31
#2021-06-15|1634.21
#2021-06-16|1616.39
#2021-06-17|1615.24
#2021-06-18|1587.05
#2021-06-21|1604.04
#2021-06-22|1605.10
#2021-06-23|1593.45
#2021-06-24|1599.14
#2021-06-25|1607.09
#2021-06-28|1607.16
#2021-06-29|1599.21
#2021-06-30|1610.03
#2021-07-01|1608.90
#2021-07-02|1610.68
#2021-07-05|1610.68
#2021-07-06|1598.46
#2021-07-07|1604.68
#2021-07-08|1597.78
#2021-07-09|1607.69
#2021-07-12|1603.89
#2021-07-13|1603.26
#2021-07-14|1618.39
#2021-07-15|1624.68
#2021-07-16|1621.81
#2021-07-19|1611.82
#2021-07-20|1612.24
#2021-07-21|1614.85
#2021-07-22|1610.12
#2021-07-23|1624.59
#2021-07-26|1627.49
#2021-07-27|1631.38
#2021-07-28|1617.99
#2021-07-29|1625.00
#2021-07-30|1621.04
#2021-08-02|1616.68
#2021-08-03|1618.61
#2021-08-04|1590.84
#2021-08-05|1594.16
#2021-08-06|1603.34
#2021-08-09|1609.93
#2021-08-10|1617.53
#2021-08-11|1620.52
#2021-08-12|1619.16
#2021-08-13|1635.90
#2021-08-16|1642.80
#2021-08-17|1641.68
#2021-08-18|1618.89
#2021-08-19|1626.71
#2021-08-20|1622.97
#2021-08-23|1620.46
#2021-08-24|1610.48
#2021-08-25|1611.06
#2021-08-26|1601.99
#2021-08-27|1611.65
#2021-08-30|1616.37
#2021-08-31|1620.40
#2021-09-01|1629.90
#2021-09-02|1633.18
#2021-09-03|1631.01
#2021-09-06|1631.01
#2021-09-07|1608.94
#2021-09-08|1623.34
#2021-09-09|1608.87
#2021-09-10|1606.89
#2021-09-13|1611.99
#2021-09-14|1598.30
#2021-09-15|1612.24
#2021-09-16|1606.23
#2021-09-17|1593.96
#2021-09-20|1580.02
#2021-09-21|1574.82
#2021-09-22|1580.57
#2021-09-23|1587.18
#2021-09-24|1585.10
#2021-09-27|1583.68
#2021-09-28|1560.63
#2021-09-29|1575.22
#2021-09-30|1541.85
#2021-10-01|1553.37
#2021-10-04|1552.41
#2021-10-05|1559.94
#2021-10-06|1575.58
#2021-10-07|1578.24
#2021-10-08|1576.72
#2021-10-11|1575.95
#2021-10-12|1579.54
#2021-10-13|1587.49
#2021-10-14|1603.97
#2021-10-15|1597.44
#2021-10-18|1586.20
#2021-10-19|1589.68
#2021-10-20|1603.29
#2021-10-21|1592.86
#2021-10-22|1599.22
#2021-10-25|1592.85
#2021-10-26|1598.62
#2021-10-27|1591.84
#2021-10-28|1599.95
#2021-10-29|1593.52
#2021-11-01|1595.80
#2021-11-02|1600.48
#2021-11-03|1617.15
#2021-11-04|1614.82
#2021-11-05|1627.59
#2021-11-08|1609.20
#2021-11-09|1615.98
#2021-11-10|1621.59
#2021-11-11|1619.12
#2021-11-12|1618.64
#2021-11-15|1628.12
#2021-11-16|1615.77
#2021-11-17|1612.84
#2021-11-18|1602.37
#2021-11-19|1589.48
#2021-11-22|1598.15
#2021-11-23|1606.85
#2021-11-24|1598.30
#2021-11-25|1598.30
#2021-11-26|1570.02
#2021-11-29|1577.55
#2021-11-30|1532.37
#2021-12-01|1527.82
#2021-12-02|1547.42
#2021-12-03|1568.23
#2021-12-06|1594.98
#2021-12-07|1598.84
#2021-12-08|1595.33
#2021-12-09|1591.62
#2021-12-10|1614.09
#2021-12-13|1633.27
#2021-12-14|1633.40
#2021-12-15|1648.87
#2021-12-16|1668.84
#2021-12-17|1651.45
#2021-12-20|1645.69
#2021-12-21|1645.07
#2021-12-22|1650.08
#2021-12-23|1652.33
#2021-12-24|1652.33
#2021-12-27|1664.81
#2021-12-28|1675.39
#2021-12-29|1680.17
#2021-12-30|1677.01
#2021-12-31|1688.15
#2022-01-03|1690.58
#2022-01-04|1706.92
#2022-01-05|1709.33
#2022-01-06|1711.34
#2022-01-07|1718.96
#2022-01-10|1718.26
#2022-01-11|1723.23
#2022-01-12|1722.12
#2022-01-13|1733.43
#2022-01-14|1745.41
#2022-01-17|1745.41
#2022-01-18|1727.26
#2022-01-19|1726.41
#2022-01-20|1717.41
#2022-01-21|1716.27
#2022-01-24|1706.45
#2022-01-25|1698.14
#2022-01-26|1687.15
#2022-01-27|1695.94
#2022-01-28|1716.31
#2022-01-31|1720.67
#2022-02-01|1716.37
#2022-02-02|1733.90
#2022-02-03|1732.54
#2022-02-04|1714.79
#2022-02-07|1724.53
#2022-02-08|1733.74
#2022-02-09|1732.86
#2022-02-10|1719.62
#2022-02-11|1723.00
#2022-02-14|1718.25
#2022-02-15|1717.18
#2022-02-16|1724.14
#2022-02-17|1733.20
#2022-02-18|1736.57
#2022-02-21|1736.57
#2022-02-22|1730.58
#2022-02-23|1720.31
#2022-02-24|1681.06
#2022-02-25|1735.69
#2022-02-28|1708.58
#2022-03-01|1699.46
#2022-03-02|1720.12
#2022-03-03|1724.98
#2022-03-04|1721.81
#2022-03-07|1682.31
#2022-03-08|1636.14
#2022-03-09|1642.59
#2022-03-10|1624.23
#2022-03-11|1606.76
#2022-03-14|1618.09
#2022-03-15|1646.22
#2022-03-16|1651.32
#2022-03-17|1664.02
#2022-03-18|1668.24
#2022-03-21|1676.87
#2022-03-22|1687.02
#2022-03-23|1674.36
#2022-03-24|1688.48
#2022-03-25|1708.26
#2022-03-28|1703.86
#2022-03-29|1716.09
#2022-03-30|1717.78
#2022-03-31|1715.92
#2022-04-01|1742.80
#2022-04-04|1734.58
#2022-04-05|1732.34
#2022-04-06|1754.29
#2022-04-07|1762.84
#2022-04-08|1773.22
#2022-04-11|1778.00
#2022-04-12|1785.70
#2022-04-13|1792.55
#2022-04-14|1795.93
#2022-04-15|1795.93
#2022-04-18|1784.73
#2022-04-19|1807.33
#2022-04-20|1829.87
#2022-04-21|1833.04
#2022-04-22|1799.38
#2022-04-25|1804.53
#2022-04-26|1786.26
#2022-04-27|1798.74
#2022-04-28|1819.88
#2022-04-29|1779.04
#2022-05-02|1752.89
#2022-05-03|1755.97
#2022-05-04|1798.84
#2022-05-05|1775.71
#2022-05-06|1780.00
#2022-05-09|1776.45
#2022-05-10|1759.03
#2022-05-11|1768.12
#2022-05-12|1768.89
#2022-05-13|1799.03
#2022-05-16|1811.51
#2022-05-17|1810.90
#2022-05-18|1714.81
#2022-05-19|1683.71
#2022-05-20|1695.10
#2022-05-23|1727.88
#2022-05-24|1758.80
#2022-05-25|1768.18
#2022-05-26|1772.38
#2022-05-27|1782.54
#2022-05-30|1782.54
#2022-05-31|1764.47
#2022-06-01|1749.17
#2022-06-02|1756.67
#2022-06-03|1740.48
#2022-06-06|1748.33
#2022-06-07|1758.83
#2022-06-08|1735.77
#2022-06-09|1706.60
#2022-06-10|1698.73
#2022-06-13|1661.81
#2022-06-14|1641.36
#2022-06-15|1645.27
#2022-06-16|1629.41
#2022-06-17|1629.20
#2022-06-20|1629.20
#2022-06-21|1665.68
#2022-06-22|1655.72
#2022-06-23|1671.09
#2022-06-24|1706.92
#2022-06-27|1708.86
#2022-06-28|1692.50
#2022-06-29|1701.10
#2022-06-30|1691.38
#2022-07-01|1715.62
#2022-07-04|1715.62
#2022-07-05|1697.16
#2022-07-06|1694.78
#2022-07-07|1696.73
#2022-07-08|1696.08
#2022-07-11|1690.84
#2022-07-12|1691.23
#2022-07-13|1685.22
#2022-07-14|1676.38
#2022-07-15|1678.73
#2022-07-18|1663.28
#2022-07-19|1687.33
#2022-07-20|1671.25
#2022-07-21|1677.83
#2022-07-22|1689.47
#2022-07-25|1702.53
#2022-07-26|1718.72
#2022-07-27|1720.36
#2022-07-28|1743.03
#2022-07-29|1748.44
#2022-08-01|1761.95
#2022-08-02|1747.93
#2022-08-03|1756.03
#2022-08-04|1745.41
#2022-08-05|1743.45
#2022-08-08|1735.58
#2022-08-09|1742.25
#2022-08-10|1754.88
#2022-08-11|1753.41
#2022-08-12|1766.89
#2022-08-15|1784.42
#2022-08-16|1796.72
#2022-08-17|1791.13
#2022-08-18|1794.68
#2022-08-19|1791.80
#2022-08-22|1772.87
#2022-08-23|1774.64
#2022-08-24|1782.50
#2022-08-25|1789.72
#2022-08-26|1752.49
#2022-08-29|1748.32
#2022-08-30|1729.78
#2022-08-31|1722.84
#2022-09-01|1727.32
#2022-09-02|1707.12
#2022-09-05|1707.12
#2022-09-06|1695.17
#2022-09-07|1724.46
#2022-09-08|1721.47
#2022-09-09|1732.67
#2022-09-12|1737.04
#2022-09-13|1681.12
#2022-09-14|1682.13
#2022-09-15|1664.90
#2022-09-16|1670.62
#2022-09-19|1685.55
#2022-09-20|1680.03
#2022-09-21|1677.30
#2022-09-22|1676.22
#2022-09-23|1647.06
#2022-09-26|1637.01
#2022-09-27|1608.47
#2022-09-28|1630.36
#2022-09-29|1608.84
#2022-09-30|1582.10
#2022-10-03|1611.89
#2022-10-04|1636.96
#2022-10-05|1629.39
#2022-10-06|1602.16
#2022-10-07|1587.76
#2022-10-10|1596.14
#2022-10-11|1606.19
#2022-10-12|1624.99
#2022-10-13|1658.09
#2022-10-14|1621.05
#2022-10-17|1637.64
#2022-10-18|1657.16
#2022-10-19|1647.76
#2022-10-20|1624.48
#2022-10-21|1644.79
#2022-10-24|1675.60
#2022-10-25|1699.48
#2022-10-26|1712.50
#2022-10-27|1715.35
#2022-10-28|1751.04
#2022-10-31|1742.31
#2022-11-01|1738.21
#2022-11-02|1715.13
#2022-11-03|1706.52
#2022-11-04|1723.02
#2022-11-07|1736.41
#2022-11-08|1742.75
#2022-11-09|1717.92
#2022-11-10|1748.81
#2022-11-11|1737.46
#2022-11-14|1725.46
#2022-11-15|1730.20
#2022-11-16|1737.16
#2022-11-17|1741.05
#2022-11-18|1756.87
#2022-11-21|1781.62
#2022-11-22|1792.41
#2022-11-23|1797.81
#2022-11-24|1797.81
#2022-11-25|1798.35
#2022-11-28|1790.95
#2022-11-29|1786.71
#2022-11-30|1818.54
#2022-12-01|1820.67
#2022-12-02|1833.48
#2022-12-05|1809.25
#2022-12-06|1794.97
#2022-12-07|1802.51
#2022-12-08|1809.17
#2022-12-09|1795.30
#2022-12-12|1809.35
#2022-12-13|1805.81
#2022-12-14|1805.44
#2022-12-15|1780.89
#2022-12-16|1773.10
#2022-12-19|1772.55
#2022-12-20|1770.62
#2022-12-21|1785.94
#2022-12-22|1778.53
#2022-12-23|1790.52
#2022-12-26|1790.52
#2022-12-27|1800.90
#2022-12-28|1780.30
#2022-12-29|1785.75
#2022-12-30|1777.78
#2023-01-02|1777.78
#2023-01-03|1764.76
#2023-01-04|1766.34
#2023-01-05|1749.26
#2023-01-06|1789.93
#2023-01-09|1773.00
#2023-01-10|1768.97
#2023-01-11|1771.68
#2023-01-12|1755.90
#2023-01-13|1761.37
#2023-01-16|1761.37
#2023-01-17|1762.59
#2023-01-18|1711.52
#2023-01-19|1708.11
#2023-01-20|1714.95
#2023-01-23|1714.50
#2023-01-24|1724.82
#2023-01-25|1737.61
#2023-01-26|1729.71
#2023-01-27|1724.27
#2023-01-30|1724.71
#2023-01-31|1743.48
#2023-02-01|1756.13
#2023-02-02|1735.41
#2023-02-03|1725.69
#2023-02-06|1735.76
#2023-02-07|1727.74
#2023-02-08|1718.61
#2023-02-09|1717.86
#2023-02-10|1737.76
#2023-02-13|1754.19
#2023-02-14|1734.52
#2023-02-15|1735.24
#2023-02-16|1729.05
#2023-02-17|1746.55
#2023-02-20|1746.55
#2023-02-21|1736.94
#2023-02-22|1738.08
#2023-02-23|1742.54
#2023-02-24|1732.90
#2023-02-27|1731.07
#2023-02-28|1714.37
#2023-03-01|1698.31
#2023-03-02|1717.92
#2023-03-03|1721.12
#2023-03-06|1729.58
#2023-03-07|1716.30
#2023-03-08|1717.68
#2023-03-09|1699.87
#2023-03-10|1690.80
#2023-03-13|1698.25
#2023-03-14|1708.98
#2023-03-15|1712.11
#2023-03-16|1709.81
#2023-03-17|1693.43
#2023-03-20|1717.71
#2023-03-21|1718.84
#2023-03-22|1698.13
#2023-03-23|1685.51
#2023-03-24|1713.55
#2023-03-27|1727.04
#2023-03-28|1734.01
#2023-03-29|1747.17
#2023-03-30|1750.00
#2023-03-31|1761.19
#2023-04-03|1769.45
#2023-04-04|1760.68
#2023-04-05|1773.59
#2023-04-06|1774.89
#2023-04-07|1774.89
#2023-04-10|1771.00
#2023-04-11|1776.35
#2023-04-12|1774.61
#2023-04-13|1784.92
#2023-04-14|1777.86
#2023-04-17|1790.18
#2023-04-18|1796.08
#2023-04-19|1795.47
#2023-04-20|1789.53
#2023-04-21|1791.77
#2023-04-24|1795.39
#2023-04-25|1804.58
#2023-04-26|1797.07
#2023-04-27|1812.64
#2023-04-28|1826.58
#2023-05-01|1833.74
#2023-05-02|1824.04
#2023-05-03|1817.63
#2023-05-04|1811.80
#2023-05-05|1827.91
#2023-05-08|1821.11
#2023-05-09|1815.15
#2023-05-10|1815.40
#2023-05-11|1820.72
#2023-05-12|1825.33
#2023-05-15|1819.85
#2023-05-16|1803.00
#2023-05-17|1799.27
#2023-05-18|1792.58
#2023-05-19|1795.83
#2023-05-22|1771.26
#2023-05-23|1767.28
#2023-05-24|1755.49
#2023-05-25|1743.93
#2023-05-26|1742.03
#2023-05-29|1742.03
#2023-05-30|1724.98
#2023-05-31|1730.20
#2023-06-01|1734.80
#2023-06-02|1760.90
#2023-06-05|1752.19
#2023-06-06|1743.66
#2023-06-07|1738.72
#2023-06-08|1747.20
#2023-06-09|1745.86
#2023-06-12|1744.17
#2023-06-13|1751.73
#2023-06-14|1752.48
#2023-06-15|1766.05
#2023-06-16|1769.62
#2023-06-19|1769.62
#2023-06-20|1757.32
#2023-06-21|1764.44
#2023-06-22|1771.56
#2023-06-23|1759.90
#2023-06-26|1761.20
#2023-06-27|1765.87
#2023-06-28|1745.79
#2023-06-29|1747.16
#2023-06-30|1756.79
#2023-07-03|1768.74
#2023-07-04|1768.74
#2023-07-05|1769.58
#2023-07-06|1764.99
#2023-07-07|1749.03
#2023-07-10|1741.82
#2023-07-11|1745.39
#2023-07-12|1747.16
#2023-07-13|1763.87
#2023-07-14|1768.21
#2023-07-17|1760.46
#2023-07-18|1756.27
#2023-07-19|1778.66
#2023-07-20|1796.41
#2023-07-21|1797.83
#2023-07-24|1802.59
#2023-07-25|1802.55
#2023-07-26|1807.07
#2023-07-27|1792.47
#2023-07-28|1807.88
#2023-07-31|1794.13
#2023-08-01|1785.68
#2023-08-02|1792.83
#2023-08-03|1783.60
#2023-08-04|1762.88
#2023-08-07|1776.25
#2023-08-08|1759.32
#2023-08-09|1761.14
#2023-08-10|1755.52
#2023-08-11|1757.82
#2023-08-14|1752.96
#2023-08-15|1731.33
#2023-08-16|1725.27
#2023-08-17|1712.07
#2023-08-18|1718.99
#2023-08-21|1709.35
#2023-08-22|1698.47
#2023-08-23|1710.69
#2023-08-24|1703.32
#2023-08-25|1716.83
#2023-08-28|1725.54
#2023-08-29|1731.22
#2023-08-30|1730.31
#2023-08-31|1712.92
#2023-09-01|1697.45
#2023-09-04|1697.45
#2023-09-05|1684.53
#2023-09-06|1679.08
#2023-09-07|1681.38
#2023-09-08|1684.31
#2023-09-11|1701.08
#2023-09-12|1695.37
#2023-09-13|1699.03
#2023-09-14|1712.10
#2023-09-15|1698.59
#2023-09-18|1701.55
#2023-09-19|1696.33
#2023-09-20|1699.33
#2023-09-21|1677.62
#2023-09-22|1667.56
#2023-09-25|1656.22
#2023-09-26|1642.25
#2023-09-27|1624.17
#2023-09-28|1628.06
#2023-09-29|1627.21
#2023-10-02|1609.39
#2023-10-03|1592.44
#2023-10-04|1604.01
#2023-10-05|1555.86
#2023-10-06|1553.92
#2023-10-09|1559.22
#2023-10-10|1577.16
#2023-10-11|1562.42
#2023-10-12|1522.21
#2023-10-13|1535.42
#2023-10-16|1551.08
#2023-10-17|1562.42
#2023-10-18|1563.27
#2023-10-19|1553.46
#2023-10-20|1552.74
#2023-10-23|1542.36
#2023-10-24|1561.25
#2023-10-25|1569.64
#2023-10-26|1557.04
#2023-10-27|1539.74
#2023-10-30|1562.44
#2023-10-31|1568.03
#2023-11-01|1572.39
#2023-11-02|1598.60
#2023-11-03|1606.22
#2023-11-06|1603.10
#2023-11-07|1604.79
#2023-11-08|1602.26
#2023-11-09|1591.10
#2023-11-10|1592.29
#2023-11-13|1598.92
#2023-11-14|1610.74
#2023-11-15|1612.18
#2023-11-16|1610.43
#2023-11-17|1611.87
#2023-11-20|1613.18
#2023-11-21|1618.53
#2023-11-22|1632.97
#2023-11-23|1632.97
#2023-11-24|1637.56
#2023-11-27|1627.62
#2023-11-28|1631.05
#2023-11-29|1616.01
#2023-11-30|1625.31
#2023-12-01|1637.14
#2023-12-04|1638.51
#2023-12-05|1630.13
#2023-12-06|1624.89
#2023-12-07|1630.34
#2023-12-08|1622.74
#2023-12-11|1640.94
#2023-12-12|1645.51
#2023-12-13|1672.68
#2023-12-14|1651.87
#2023-12-15|1637.45
#2023-12-18|1648.21
#2023-12-19|1650.91
#2023-12-20|1611.44
#2023-12-21|1624.56
#2023-12-22|1633.61
#2023-12-25|1633.61
#2023-12-26|1643.08
#2023-12-27|1647.97
#2023-12-28|1651.14
#2023-12-29|1654.33
#2024-01-01|1654.33
#2024-01-02|1683.55
#2024-01-03|1676.54
#2024-01-04|1669.42
#2024-01-05|1661.38
#2024-01-08|1671.33
#2024-01-09|1668.89
#2024-01-10|1659.46
#2024-01-11|1657.02
#2024-01-12|1664.69
#2024-01-15|1664.69
#2024-01-16|1652.74
#2024-01-17|1650.39
#2024-01-18|1648.49
#2024-01-19|1640.52
#2024-01-22|1624.06
#2024-01-23|1637.29
#2024-01-24|1617.49
#2024-01-25|1627.90
#2024-01-26|1634.84
#2024-01-29|1643.15
#2024-01-30|1650.17
#2024-01-31|1634.70
#2024-02-01|1678.58
#2024-02-02|1670.08
#2024-02-05|1650.00
#2024-02-06|1653.57
#2024-02-07|1648.36
#2024-02-08|1648.49
#2024-02-09|1625.72
#2024-02-12|1642.66
#2024-02-13|1626.33
#2024-02-14|1620.62
#2024-02-15|1628.20
#2024-02-16|1625.64
#2024-02-19|1625.64
#2024-02-20|1645.67
#2024-02-21|1652.89
#2024-02-22|1653.15
#2024-02-23|1657.45
#2024-02-26|1645.66
#2024-02-27|1642.55
#2024-02-28|1641.63
#2024-02-29|1643.73
#2024-03-01|1636.08
#2024-03-04|1635.29
#2024-03-05|1628.52
#2024-03-06|1637.31
#2024-03-07|1637.18
#2024-03-08|1645.58
#2024-03-11|1663.57
#2024-03-12|1666.70
#2024-03-13|1676.76
#2024-03-14|1665.65
#2024-03-15|1665.72
#2024-03-18|1686.42
#2024-03-19|1693.50
#2024-03-20|1695.06
#2024-03-21|1694.98
#2024-03-22|1686.62
#2024-03-25|1686.19
#2024-03-26|1685.92
#2024-03-27|1700.08
#2024-03-28|1703.80
#2024-03-29|1703.80
#2024-04-01|1692.88
#2024-04-02|1685.56
#2024-04-03|1668.63
#2024-04-04|1661.13
#2024-04-05|1659.38
#2024-04-08|1660.91
#2024-04-09|1669.53
#2024-04-10|1650.43
#2024-04-11|1645.10
#2024-04-12|1625.44
#2024-04-15|1618.23
#2024-04-16|1621.14
#2024-04-17|1631.88
#2024-04-18|1644.87
#2024-04-19|1670.15
#2024-04-22|1685.30
#2024-04-23|1687.45
#2024-04-24|1709.79
#2024-04-25|1702.07
#2024-04-26|1695.24
#2024-04-29|1707.22
#2024-04-30|1695.58
#2024-05-01|1689.28
#2024-05-02|1701.17
#2024-05-03|1703.84
#2024-05-06|1700.23
#2024-05-07|1716.06
#2024-05-08|1716.56
#2024-05-09|1727.08
#2024-05-10|1739.73
#2024-05-13|1744.59
#2024-05-14|1739.84
#2024-05-15|1734.27
#2024-05-16|1748.35
#2024-05-17|1740.80
#2024-05-20|1729.88
#2024-05-21|1736.25
#2024-05-22|1737.95
#2024-05-23|1711.70
#2024-05-24|1708.25
#2024-05-27|1708.25
#2024-05-28|1688.66
#2024-05-29|1674.68
#2024-05-30|1676.20
#2024-05-31|1704.83
#2024-06-03|1699.71
#2024-06-04|1711.53
#2024-06-05|1706.12
#2024-06-06|1710.13
#2024-06-07|1699.63
#2024-06-10|1679.58
#2024-06-11|1678.33
#2024-06-12|1659.24
#2024-06-13|1655.32
#2024-06-14|1647.01
#2024-06-17|1661.07
#2024-06-18|1659.45
#2024-06-19|1659.45
#2024-06-20|1657.95
#2024-06-21|1665.38
#2024-06-24|1688.83
#2024-06-25|1680.83
#2024-06-26|1674.20
#2024-06-27|1669.22
#2024-06-28|1662.17
#2024-07-01|1653.62
#2024-07-02|1658.56
#2024-07-03|1653.93
#2024-07-04|1653.93
#2024-07-05|1663.75
#2024-07-08|1652.79
#2024-07-09|1644.04
#2024-07-10|1656.09
#2024-07-11|1668.19
#2024-07-12|1682.10
#2024-07-15|1666.66
#2024-07-16|1684.77
#2024-07-17|1719.51
#2024-07-18|1716.99
#2024-07-19|1707.21
#2024-07-22|1699.90
#2024-07-23|1697.89
#2024-07-24|1708.22
#2024-07-25|1724.42
#2024-07-26|1742.01
#2024-07-29|1743.29
#2024-07-30|1751.29
#2024-07-31|1746.64
#2024-08-01|1763.15
#2024-08-02|1784.93
#2024-08-05|1746.92
#2024-08-06|1746.82
#2024-08-07|1753.27
#2024-08-08|1758.03
#2024-08-09|1757.83
#2024-08-12|1745.88
#2024-08-13|1763.42
#2024-08-14|1772.43
#2024-08-15|1770.48
#2024-08-16|1776.34
#2024-08-19|1784.24
#2024-08-20|1789.44
#2024-08-21|1796.14
#2024-08-22|1794.42
#2024-08-23|1804.06
#2024-08-26|1814.59
#2024-08-27|1817.81
#2024-08-28|1817.16
#2024-08-29|1813.61
#2024-08-30|1825.75
#2024-09-02|1825.75
#2024-09-03|1847.59
#2024-09-04|1856.97
#2024-09-05|1846.75
#2024-09-06|1843.55
#2024-09-09|1859.36
#2024-09-10|1848.69
#2024-09-11|1829.51
#2024-09-12|1834.41
#2024-09-13|1846.85
#2024-09-16|1850.67
#2024-09-17|1840.28
#2024-09-18|1834.71
#2024-09-19|1824.46
#2024-09-20|1820.05
#2024-09-23|1827.98
#2024-09-24|1819.25
#2024-09-25|1813.49
#2024-09-26|1818.51
#2024-09-27|1825.01
#2024-09-30|1824.39
#2024-10-01|1822.34
#2024-10-02|1804.66
#2024-10-03|1786.36
#2024-10-04|1789.69
#2024-10-07|1772.96
#2024-10-08|1777.29
#2024-10-09|1786.72
#2024-10-10|1785.62
#2024-10-11|1793.53
#2024-10-14|1805.12
#2024-10-15|1809.26
#2024-10-16|1812.88
#2024-10-17|1804.41
#2024-10-18|1809.83
#2024-10-21|1792.33
#2024-10-22|1818.16
#2024-10-23|1805.92
#2024-10-24|1799.67
#2024-10-25|1786.21
#2024-10-28|1785.25
#2024-10-29|1768.69
#2024-10-30|1769.83
#2024-10-31|1769.28
#2024-11-01|1761.50
#2024-11-04|1766.59
#2024-11-05|1779.31
#2024-11-06|1742.55
#2024-11-07|1730.09
#2024-11-08|1742.68
#2024-11-11|1735.69
#2024-11-12|1735.58
#2024-11-13|1741.38
#2024-11-14|1742.13
#2024-11-15|1709.52
#2024-11-18|1718.18
#2024-11-19|1716.11
#2024-11-20|1729.77
#2024-11-21|1745.15
#2024-11-22|1751.64
#2024-11-25|1765.13
#2024-11-26|1767.95
#2024-11-27|1767.91
#2024-11-28|1767.91
#2024-11-29|1772.56
#2024-12-02|1764.27
#2024-12-03|1753.72
#2024-12-04|1736.50
#2024-12-05|1748.47
#2024-12-06|1731.89
#2024-12-09|1736.84
#2024-12-10|1737.70
#2024-12-11|1722.06
#2024-12-12|1735.71
#2024-12-13|1727.80
#2024-12-16|1710.22
#2024-12-17|1712.21
#2024-12-18|1684.68
#2024-12-19|1664.52
#2024-12-20|1676.97
#2024-12-23|1670.14
#2024-12-24|1677.49
#2024-12-25|1677.49
#2024-12-26|1670.45
#2024-12-27|1669.44
#2024-12-30|1653.81
#2024-12-31|1660.82
#2025-01-01|1660.82
#2025-01-02|1655.17
#2025-01-03|1656.50
#2025-01-06|1631.41
#2025-01-07|1624.40
#2025-01-08|1632.31
#2025-01-09|1632.31
#2025-01-10|1587.46
#2025-01-13|1602.22
#2025-01-14|1609.37
#2025-01-15|1602.78
#2025-01-16|1619.69
#2025-01-17|1631.83
#2025-01-20|1631.83
#2025-01-21|1636.51
#2025-01-22|1619.82
#2025-01-23|1627.18
#2025-01-24|1639.36
#2025-01-27|1682.67
#2025-01-28|1648.91
#2025-01-29|1656.44
#2025-01-30|1673.32
#2025-01-31|1661.69
#2025-02-03|1655.21
#2025-02-04|1628.02
#2025-02-05|1634.45
#2025-02-06|1662.23
#2025-02-07|1664.03
#2025-02-10|1672.01
#2025-02-11|1703.36
#2025-02-12|1703.41
#2025-02-13|1717.80
#2025-02-14|1711.65
#2025-02-17|1711.65
#2025-02-18|1713.71
#2025-02-19|1731.82
#2025-02-20|1747.58
#2025-02-21|1785.41
#2025-02-24|1789.81
#2025-02-25|1806.29
#2025-02-26|1770.76
#2025-02-27|1771.78
#2025-02-28|1787.05
#2025-03-03|1812.24
#2025-03-04|1776.62
#2025-03-05|1779.06
#2025-03-06|1790.65
#2025-03-07|1804.56
#2025-03-10|1812.35
#2025-03-11|1793.37
#2025-03-12|1760.63
#2025-03-13|1756.60
#2025-03-14|1760.42
#2025-03-17|1788.59
#2025-03-18|1771.53
#2025-03-19|1766.66
#2025-03-20|1760.43
#2025-03-21|1750.42
#2025-03-24|1756.96
#2025-03-25|1750.44
#2025-03-26|1781.24
#2025-03-27|1797.32
#2025-03-28|1790.92
#2025-03-31|1816.02
#2025-04-01|1815.14
#2025-04-02|1800.40
#2025-04-03|1831.26
#2025-04-04|1749.44
#2025-04-07|1725.10
#2025-04-08|1702.14
#2025-04-09|1757.72
#2025-04-10|1754.27
#2025-04-11|1774.09
#2025-04-14|1802.05
#2025-04-15|1787.12
#2025-04-16|1772.47
#2025-04-17|1802.21
#2025-04-18|1802.21
#2025-04-21|1794.03
#2025-04-22|1818.15
#2025-04-23|1816.69
#2025-04-24|1796.29
#2025-04-25|1784.83
#2025-04-28|1779.24
#2025-04-29|1791.56
#2025-04-30|1806.93
#2025-05-01|1786.18
#2025-05-02|1793.35
#2025-05-05|1793.55
#2025-05-06|1790.16
#2025-05-07|1798.64
#2025-05-08|1790.09
#2025-05-09|1775.89
#2025-05-12|1761.42
#2025-05-13|1743.76
#2025-05-14|1736.72
#2025-05-15|1781.33
#2025-05-16|1795.14
#2025-05-19|1799.65
#2025-05-20|1801.51
#2025-05-21|1786.82
#2025-05-22|1780.20
#2025-05-23|1790.54
#2025-05-26|1790.54
#2025-05-27|1804.90
#2025-05-28|1792.33
#2025-05-29|1801.19
#2025-05-30|1812.80
#2025-06-02|1813.11
#2025-06-03|1807.86
#2025-06-04|1800.29
#2025-06-05|1792.05
#2025-06-06|1794.64
#2025-06-09|1796.46
#2025-06-10|1799.00
#2025-06-11|1801.58
#2025-06-12|1815.48
#2025-06-13|1798.04
#2025-06-16|1796.68
#2025-06-17|1782.40
#2025-06-18|1779.18
#2025-06-19|1779.18
#2025-06-20|1783.65
#2025-06-23|1796.44
#2025-06-24|1800.15
#2025-06-25|1767.42
#2025-06-26|1772.76
#2025-06-27|1781.97
#2025-06-30|1790.79
#2025-07-01|1806.67
#2025-07-02|1811.52
#2025-07-03|1814.46
#2025-07-04|1814.46
#2025-07-07|1809.45
#2025-07-08|1796.48
#2025-07-09|1779.31
#2025-07-10|1792.58
#2025-07-11|1786.42
#2025-07-14|1785.65
#2025-07-15|1773.26
#2025-07-16|1787.49
#2025-07-17|1814.08
#2025-07-18|1802.72
#2025-07-21|1803.64
#2025-07-22|1796.38
#2025-07-23|1794.55
#2025-07-24|1782.13
#2025-07-25|1783.36
#2025-07-28|1757.11
#2025-07-29|1785.52
#2025-07-30|1771.94
#2025-07-31|1751.66
#2025-08-01|1755.57
#2025-08-04|1760.80
#2025-08-05|1761.57
#2025-08-06|1773.25
#2025-08-07|1792.85
#2025-08-08|1802.55
#2025-08-11|1804.50
#2025-08-12|1805.54
#2025-08-13|1810.12
#2025-08-14|1796.97
#2025-08-15|1805.48
#2025-08-18|1798.16
#2025-08-19|1819.51
#2025-08-20|1833.36
#2025-08-21|1832.99
#2025-08-22|1831.73
#2025-08-25|1798.82
#2025-08-26|1786.17
#2025-08-27|1785.47
#2025-08-28|1777.43
#2025-08-29|1793.21
#2025-09-01|1793.21
#2025-09-02|1790.15
#2025-09-03|1777.11
#2025-09-04|1765.38
#2025-09-05|1767.01
#2025-09-08|1752.59
#2025-09-09|1762.90
#2025-09-10|1757.06
#2025-09-11|1768.65
#2025-09-12|1758.87
#2025-09-15|1724.04
#2025-09-16|1734.13
#2025-09-17|1747.58
#2025-09-18|1729.74
#2025-09-19|1736.79
#2025-09-22|1723.02
#2025-09-23|1735.36
#2025-09-24|1737.85
#2025-09-25|1720.33
#2025-09-26|1728.66
#2025-09-29|1726.84
#2025-09-30|1729.85
#2025-10-01|1734.81
#2025-10-02|1722.40
#2025-10-03|1720.86
#2025-10-06|1708.69
#2025-10-07|1724.68
#2025-10-08|1711.04
#2025-10-09|1724.56
#2025-10-10|1746.07
#2025-10-13|1733.85
#2025-10-14|1750.17
#2025-10-15|1743.38
#2025-10-16|1746.53
#2025-10-17|1765.15
#2025-10-20|1764.26
#2025-10-21|1760.88
#2025-10-22|1770.90
#2025-10-23|1761.26
#2025-10-24|1758.18
#2025-10-27|1757.33
#2025-10-28|1739.08
#2025-10-29|1692.80
#2025-10-30|1685.07
#2025-10-31|1676.24
#2025-11-03|1663.46
#2025-11-04|1672.75
#2025-11-05|1675.91
#2025-11-06|1668.46
#2025-11-07|1696.37
#2025-11-10|1698.61
#2025-11-11|1724.76
#2025-11-12|1719.26
#2025-11-13|1719.35
#2025-11-14|1721.27
#2025-11-17|1709.64
#2025-11-18|1729.24
#2025-11-19|1720.64
#2025-11-20|1717.72
#2025-11-21|1736.02
#2025-11-24|1721.56
#2025-11-25|1742.77
#2025-11-26|1752.46
#2025-11-27|1752.46
#2025-11-28|1760.15
#2025-12-01|1751.02
#2025-12-02|1731.53
#2025-12-03|1723.50
#2025-12-04|1711.87
#2025-12-05|1703.16
#2025-12-08|1705.39
#2025-12-09|1703.64
#2025-12-10|1717.68
#2025-12-11|1716.30
#2025-12-12|1736.04
#2025-12-15|1750.98
#2025-12-16|1741.83
#2025-12-17|1743.26
#2025-12-18|1738.08
#2025-12-19|1727.74
#2025-12-22|1735.49
#2025-12-23|1726.50
#2025-12-24|1732.73
#2025-12-25|1732.73
#2025-12-26|1725.40
#2025-12-29|1730.05
#2025-12-30|1729.26
#2025-12-31|1718.43
#2026-01-01|1718.43
#2026-01-02|1711.05
#2026-01-05|1692.83
#2026-01-06|1678.66
#2026-01-07|1665.52
#2026-01-08|1705.49
#2026-01-09|1729.52
#2026-01-12|1741.07
#2026-01-13|1760.75
#2026-01-14|1790.94
#2026-01-15|1794.04
#2026-01-16|1788.38
#2026-01-19|1788.38
#2026-01-20|1793.91
#2026-01-21|1796.43
#2026-01-22|1789.41
#2026-01-23|1806.86
#2026-01-26|1816.80
#2026-01-27|1840.59
#2026-01-28|1826.83
#2026-01-29|1818.87
#2026-01-30|1851.34
#2026-02-02|1859.31
#2026-02-03|1891.45
#2026-02-04|1916.80
#2026-02-05|1929.57
#2026-02-06|1944.88
#2026-02-09|1926.68
#2026-02-10|1925.35
#2026-02-11|1956.83
#2026-02-12|1964.28
#2026-02-13|1955.79
#2026-02-16|1955.79
#2026-02-17|1931.91
#2026-02-18|1939.15
#2026-02-19|1937.20
#2026-02-20|1946.54
#2026-02-23|1974.13
#2026-02-24|1987.08
#2026-02-25|1981.92
#2026-02-26|1980.68
#2026-02-27|1996.22
#2026-03-02|1968.16
#2026-03-03|1934.69
#2026-03-04|1918.35
#2026-03-05|1875.39
#2026-03-06|1873.18
#2026-03-09|1888.41
#2026-03-10|1880.92
#2026-03-11|1860.88
#2026-03-12|1864.66
#2026-03-13|1874.07
#2026-03-16|1873.49
#2026-03-17|1869.27
#2026-03-18|1822.54
#2026-03-19|1808.12
#2026-03-20|1788.55
#2026-03-23|1796.27
#2026-03-24|1797.33
#2026-03-25|1807.71
#2026-03-26|1798.17
#2026-03-27|1819.02
#2026-03-30|1834.14
#2026-03-31|1828.96
#2026-04-01|1808.51