Table Data - Nasdaq US Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq US Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 383.31 |
| 2001-04-02 | 385.31 |
| 2001-04-03 | 376.95 |
| 2001-04-04 | 381.51 |
| 2001-04-05 | 379.49 |
| 2001-04-06 | 372.99 |
| 2001-04-09 | 369.10 |
| 2001-04-10 | 368.43 |
| 2001-04-11 | 364.15 |
| 2001-04-12 | 368.80 |
| 2001-04-13 | . |
| 2001-04-16 | 373.01 |
| 2001-04-17 | 374.58 |
| 2001-04-18 | 373.72 |
| 2001-04-19 | 377.48 |
| 2001-04-20 | 371.86 |
| 2001-04-23 | 374.45 |
| 2001-04-24 | 374.98 |
| 2001-04-25 | 381.74 |
| 2001-04-26 | 378.86 |
| 2001-04-27 | 379.94 |
| 2001-04-30 | 375.50 |
| 2001-05-01 | 381.83 |
| 2001-05-02 | 380.56 |
| 2001-05-03 | 378.01 |
| 2001-05-04 | 381.64 |
| 2001-05-07 | 382.88 |
| 2001-05-08 | 383.54 |
| 2001-05-09 | 380.87 |
| 2001-05-10 | 382.23 |
| 2001-05-11 | 380.38 |
| 2001-05-14 | 382.79 |
| 2001-05-15 | 380.25 |
| 2001-05-16 | 392.03 |
| 2001-05-17 | 389.11 |
| 2001-05-18 | 389.13 |
| 2001-05-21 | 391.09 |
| 2001-05-22 | 386.59 |
| 2001-05-23 | 391.30 |
| 2001-05-24 | 392.84 |
| 2001-05-25 | 389.11 |
| 2001-05-28 | . |
| 2001-05-29 | 391.61 |
| 2001-05-30 | 390.65 |
| 2001-05-31 | 388.79 |
| 2001-06-01 | 390.14 |
| 2001-06-04 | 388.93 |
| 2001-06-05 | 390.65 |
| 2001-06-06 | 385.50 |
| 2001-06-07 | 384.61 |
| 2001-06-08 | 383.45 |
| 2001-06-11 | 380.94 |
| 2001-06-12 | 382.44 |
| 2001-06-13 | 381.70 |
| 2001-06-14 | 378.37 |
| 2001-06-15 | 374.59 |
| 2001-06-18 | 372.02 |
| 2001-06-19 | 372.31 |
| 2001-06-20 | 375.44 |
| 2001-06-21 | 378.25 |
| 2001-06-22 | 375.36 |
| 2001-06-25 | 375.71 |
| 2001-06-26 | 376.42 |
| 2001-06-27 | 376.58 |
| 2001-06-28 | 382.61 |
| 2001-06-29 | 376.12 |
| 2001-07-02 | 384.37 |
| 2001-07-03 | 385.53 |
| 2001-07-04 | . |
| 2001-07-05 | 381.50 |
| 2001-07-06 | 379.50 |
| 2001-07-09 | 381.89 |
| 2001-07-10 | 379.79 |
| 2001-07-11 | 384.62 |
| 2001-07-12 | 384.87 |
| 2001-07-13 | 387.24 |
| 2001-07-16 | 390.85 |
| 2001-07-17 | 392.72 |
| 2001-07-18 | 393.83 |
| 2001-07-19 | 394.45 |
| 2001-07-20 | 391.55 |
| 2001-07-23 | 382.47 |
| 2001-07-24 | 379.75 |
| 2001-07-25 | 386.11 |
| 2001-07-26 | 385.70 |
| 2001-07-27 | 383.40 |
| 2001-07-30 | 382.75 |
| 2001-07-31 | 386.81 |
| 2001-08-01 | 379.73 |
| 2001-08-02 | 381.27 |
| 2001-08-03 | 381.80 |
| 2001-08-06 | 378.97 |
| 2001-08-07 | 380.20 |
| 2001-08-08 | 382.01 |
| 2001-08-09 | 384.58 |
| 2001-08-10 | 385.99 |
| 2001-08-13 | 385.85 |
| 2001-08-14 | 386.56 |
| 2001-08-15 | 392.44 |
| 2001-08-16 | 394.48 |
| 2001-08-17 | 394.81 |
| 2001-08-20 | 401.66 |
| 2001-08-21 | 401.75 |
| 2001-08-22 | 405.24 |
| 2001-08-23 | 408.15 |
| 2001-08-24 | 408.22 |
| 2001-08-27 | 406.47 |
| 2001-08-28 | 403.40 |
| 2001-08-29 | 402.13 |
| 2001-08-30 | 407.31 |
| 2001-08-31 | 405.28 |
| 2001-09-03 | . |
| 2001-09-04 | 410.85 |
| 2001-09-05 | 416.16 |
| 2001-09-06 | 410.37 |
| 2001-09-07 | 410.74 |
| 2001-09-10 | 411.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.12 |
| 2001-09-18 | 412.74 |
| 2001-09-19 | 408.51 |
| 2001-09-20 | 401.16 |
| 2001-09-21 | 387.75 |
| 2001-09-24 | 393.73 |
| 2001-09-25 | 396.23 |
| 2001-09-26 | 394.10 |
| 2001-09-27 | 398.22 |
| 2001-09-28 | 399.24 |
| 2001-10-01 | 396.44 |
| 2001-10-02 | 399.06 |
| 2001-10-03 | 395.96 |
| 2001-10-04 | 391.55 |
| 2001-10-05 | 393.77 |
| 2001-10-08 | 392.71 |
| 2001-10-09 | 393.78 |
| 2001-10-10 | 397.53 |
| 2001-10-11 | 393.68 |
| 2001-10-12 | 386.19 |
| 2001-10-15 | 386.09 |
| 2001-10-16 | 386.23 |
| 2001-10-17 | 386.87 |
| 2001-10-18 | 392.40 |
| 2001-10-19 | 400.14 |
| 2001-10-22 | 404.17 |
| 2001-10-23 | 404.04 |
| 2001-10-24 | 404.11 |
| 2001-10-25 | 407.61 |
| 2001-10-26 | 407.89 |
| 2001-10-29 | 404.22 |
| 2001-10-30 | 404.04 |
| 2001-10-31 | 404.02 |
| 2001-11-01 | 408.94 |
| 2001-11-02 | 413.19 |
| 2001-11-05 | 414.76 |
| 2001-11-06 | 417.57 |
| 2001-11-07 | 415.65 |
| 2001-11-08 | 413.74 |
| 2001-11-09 | 412.39 |
| 2001-11-12 | 412.44 |
| 2001-11-13 | 414.57 |
| 2001-11-14 | 416.93 |
| 2001-11-15 | 416.80 |
| 2001-11-16 | 415.56 |
| 2001-11-19 | 413.29 |
| 2001-11-20 | 410.99 |
| 2001-11-21 | 409.62 |
| 2001-11-22 | . |
| 2001-11-23 | 411.63 |
| 2001-11-26 | 408.25 |
| 2001-11-27 | 403.44 |
| 2001-11-28 | 401.39 |
| 2001-11-29 | 403.55 |
| 2001-11-30 | 402.99 |
| 2001-12-03 | 403.09 |
| 2001-12-04 | 403.56 |
| 2001-12-05 | 405.63 |
| 2001-12-06 | 400.14 |
| 2001-12-07 | 400.51 |
| 2001-12-10 | 396.45 |
| 2001-12-11 | 394.59 |
| 2001-12-12 | 396.81 |
| 2001-12-13 | 399.25 |
| 2001-12-14 | 400.50 |
| 2001-12-17 | 400.37 |
| 2001-12-18 | 403.24 |
| 2001-12-19 | 411.69 |
| 2001-12-20 | 412.75 |
| 2001-12-21 | 417.96 |
| 2001-12-24 | 416.60 |
| 2001-12-25 | . |
| 2001-12-26 | 417.19 |
| 2001-12-27 | 416.08 |
| 2001-12-28 | 412.06 |
| 2001-12-31 | 410.59 |
| 2002-01-01 | . |
| 2002-01-02 | 412.68 |
| 2002-01-03 | 408.99 |
| 2002-01-04 | 405.19 |
| 2002-01-07 | 400.82 |
| 2002-01-08 | 399.87 |
| 2002-01-09 | 398.19 |
| 2002-01-10 | 400.30 |
| 2002-01-11 | 402.79 |
| 2002-01-14 | 402.72 |
| 2002-01-15 | 404.31 |
| 2002-01-16 | 402.12 |
| 2002-01-17 | 405.06 |
| 2002-01-18 | 407.49 |
| 2002-01-21 | . |
| 2002-01-22 | 410.77 |
| 2002-01-23 | 406.44 |
| 2002-01-24 | 401.69 |
| 2002-01-25 | 403.97 |
| 2002-01-28 | 403.88 |
| 2002-01-29 | 397.53 |
| 2002-01-30 | 402.05 |
| 2002-01-31 | 406.57 |
| 2002-02-01 | 408.64 |
| 2002-02-04 | 409.02 |
| 2002-02-05 | 413.26 |
| 2002-02-06 | 408.73 |
| 2002-02-07 | 407.80 |
| 2002-02-08 | 407.12 |
| 2002-02-11 | 409.34 |
| 2002-02-12 | 409.80 |
| 2002-02-13 | 411.78 |
| 2002-02-14 | 413.94 |
| 2002-02-15 | 416.73 |
| 2002-02-18 | . |
| 2002-02-19 | 412.82 |
| 2002-02-20 | 417.25 |
| 2002-02-21 | 413.30 |
| 2002-02-22 | 422.09 |
| 2002-02-25 | 424.27 |
| 2002-02-26 | 421.42 |
| 2002-02-27 | 422.71 |
| 2002-02-28 | 422.20 |
| 2002-03-01 | 426.92 |
| 2002-03-04 | 421.00 |
| 2002-03-05 | 419.00 |
| 2002-03-06 | 419.44 |
| 2002-03-07 | 415.25 |
| 2002-03-08 | 418.19 |
| 2002-03-11 | 417.13 |
| 2002-03-12 | 420.48 |
| 2002-03-13 | 418.50 |
| 2002-03-14 | 421.41 |
| 2002-03-15 | 426.52 |
| 2002-03-18 | 424.55 |
| 2002-03-19 | 428.53 |
| 2002-03-20 | 427.82 |
| 2002-03-21 | 431.43 |
| 2002-03-22 | 435.52 |
| 2002-03-25 | 437.26 |
| 2002-03-26 | 443.02 |
| 2002-03-27 | 440.76 |
| 2002-03-28 | 440.45 |
| 2002-03-29 | . |
| 2002-04-01 | 440.08 |
| 2002-04-02 | 439.29 |
| 2002-04-03 | 434.59 |
| 2002-04-04 | 440.47 |
| 2002-04-05 | 440.65 |
| 2002-04-08 | 443.84 |
| 2002-04-09 | 445.63 |
| 2002-04-10 | 452.74 |
| 2002-04-11 | 448.50 |
| 2002-04-12 | 450.21 |
| 2002-04-15 | 444.49 |
| 2002-04-16 | 450.26 |
| 2002-04-17 | 448.50 |
| 2002-04-18 | 448.09 |
| 2002-04-19 | 455.98 |
| 2002-04-22 | 456.56 |
| 2002-04-23 | 453.90 |
| 2002-04-24 | 454.07 |
| 2002-04-25 | 451.92 |
| 2002-04-26 | 447.97 |
| 2002-04-29 | 448.69 |
| 2002-04-30 | 452.47 |
| 2002-05-01 | 462.99 |
| 2002-05-02 | 464.54 |
| 2002-05-03 | 460.05 |
| 2002-05-06 | 457.04 |
| 2002-05-07 | 455.12 |
| 2002-05-08 | 453.65 |
| 2002-05-09 | 455.07 |
| 2002-05-10 | 454.49 |
| 2002-05-13 | 456.68 |
| 2002-05-14 | 455.47 |
| 2002-05-15 | 455.26 |
| 2002-05-16 | 459.09 |
| 2002-05-17 | 458.42 |
| 2002-05-20 | 454.12 |
| 2002-05-21 | 450.96 |
| 2002-05-22 | 456.51 |
| 2002-05-23 | 456.17 |
| 2002-05-24 | 452.45 |
| 2002-05-27 | . |
| 2002-05-28 | 448.43 |
| 2002-05-29 | 447.84 |
| 2002-05-30 | 448.73 |
| 2002-05-31 | 455.95 |
| 2002-06-03 | 446.62 |
| 2002-06-04 | 447.59 |
| 2002-06-05 | 454.88 |
| 2002-06-06 | 447.10 |
| 2002-06-07 | 448.41 |
| 2002-06-10 | 447.96 |
| 2002-06-11 | 448.38 |
| 2002-06-12 | 451.82 |
| 2002-06-13 | 449.86 |
| 2002-06-14 | 448.45 |
| 2002-06-17 | 454.53 |
| 2002-06-18 | 453.37 |
| 2002-06-19 | 451.06 |
| 2002-06-20 | 453.09 |
| 2002-06-21 | 451.27 |
| 2002-06-24 | 451.90 |
| 2002-06-25 | 442.44 |
| 2002-06-26 | 444.73 |
| 2002-06-27 | 448.62 |
| 2002-06-28 | 445.88 |
| 2002-07-01 | 448.16 |
| 2002-07-02 | 445.31 |
| 2002-07-03 | 441.49 |
| 2002-07-04 | . |
| 2002-07-05 | 445.06 |
| 2002-07-08 | 447.89 |
| 2002-07-09 | 434.72 |
| 2002-07-10 | 426.17 |
| 2002-07-11 | 417.49 |
| 2002-07-12 | 406.03 |
| 2002-07-15 | 408.96 |
| 2002-07-16 | 395.35 |
| 2002-07-17 | 401.54 |
| 2002-07-18 | 387.35 |
| 2002-07-19 | 362.78 |
| 2002-07-22 | 363.88 |
| 2002-07-23 | 361.71 |
| 2002-07-24 | 380.20 |
| 2002-07-25 | 390.53 |
| 2002-07-26 | 390.26 |
| 2002-07-29 | 405.35 |
| 2002-07-30 | 398.15 |
| 2002-07-31 | 409.92 |
| 2002-08-01 | 407.35 |
| 2002-08-02 | 407.69 |
| 2002-08-05 | 396.83 |
| 2002-08-06 | 394.80 |
| 2002-08-07 | 403.80 |
| 2002-08-08 | 412.72 |
| 2002-08-09 | 416.86 |
| 2002-08-12 | 417.08 |
| 2002-08-13 | 414.96 |
| 2002-08-14 | 424.98 |
| 2002-08-15 | 421.60 |
| 2002-08-16 | 422.21 |
| 2002-08-19 | 421.66 |
| 2002-08-20 | 419.38 |
| 2002-08-21 | 421.43 |
| 2002-08-22 | 422.80 |
| 2002-08-23 | 421.75 |
| 2002-08-26 | 422.84 |
| 2002-08-27 | 419.82 |
| 2002-08-28 | 412.64 |
| 2002-08-29 | 407.09 |
| 2002-08-30 | 410.67 |
| 2002-09-02 | . |
| 2002-09-03 | 401.16 |
| 2002-09-04 | 403.59 |
| 2002-09-05 | 399.90 |
| 2002-09-06 | 401.84 |
| 2002-09-09 | 406.13 |
| 2002-09-10 | 408.76 |
| 2002-09-11 | 408.29 |
| 2002-09-12 | 401.52 |
| 2002-09-13 | 406.09 |
| 2002-09-16 | 412.45 |
| 2002-09-17 | 402.31 |
| 2002-09-18 | 400.21 |
| 2002-09-19 | 389.29 |
| 2002-09-20 | 392.12 |
| 2002-09-23 | 388.28 |
| 2002-09-24 | 386.25 |
| 2002-09-25 | 393.92 |
| 2002-09-26 | 397.69 |
| 2002-09-27 | 392.97 |
| 2002-09-30 | 389.92 |
| 2002-10-01 | 402.15 |
| 2002-10-02 | 400.09 |
| 2002-10-03 | 401.75 |
| 2002-10-04 | 401.94 |
| 2002-10-07 | 396.97 |
| 2002-10-08 | 414.34 |
| 2002-10-09 | 411.47 |
| 2002-10-10 | 410.45 |
| 2002-10-11 | 414.03 |
| 2002-10-14 | 420.67 |
| 2002-10-15 | 422.77 |
| 2002-10-16 | 408.92 |
| 2002-10-17 | 405.61 |
| 2002-10-18 | 410.37 |
| 2002-10-21 | 420.71 |
| 2002-10-22 | 416.18 |
| 2002-10-23 | 413.63 |
| 2002-10-24 | 411.53 |
| 2002-10-25 | 411.54 |
| 2002-10-28 | 402.33 |
| 2002-10-29 | 406.53 |
| 2002-10-30 | 407.75 |
| 2002-10-31 | 407.84 |
| 2002-11-01 | 411.60 |
| 2002-11-04 | 403.89 |
| 2002-11-05 | 408.37 |
| 2002-11-06 | 404.22 |
| 2002-11-07 | 403.38 |
| 2002-11-08 | 402.20 |
| 2002-11-11 | 401.33 |
| 2002-11-12 | 393.60 |
| 2002-11-13 | 401.30 |
| 2002-11-14 | 405.85 |
| 2002-11-15 | 411.76 |
| 2002-11-18 | 407.96 |
| 2002-11-19 | 411.89 |
| 2002-11-20 | 410.05 |
| 2002-11-21 | 404.40 |
| 2002-11-22 | 404.04 |
| 2002-11-25 | 399.75 |
| 2002-11-26 | 398.47 |
| 2002-11-27 | 405.94 |
| 2002-11-28 | . |
| 2002-11-29 | 403.12 |
| 2002-12-02 | 399.53 |
| 2002-12-03 | 401.19 |
| 2002-12-04 | 405.71 |
| 2002-12-05 | 401.64 |
| 2002-12-06 | 405.67 |
| 2002-12-09 | 402.46 |
| 2002-12-10 | 408.14 |
| 2002-12-11 | 405.25 |
| 2002-12-12 | 401.72 |
| 2002-12-13 | 399.53 |
| 2002-12-16 | 401.51 |
| 2002-12-17 | 395.63 |
| 2002-12-18 | 394.90 |
| 2002-12-19 | 392.57 |
| 2002-12-20 | 395.94 |
| 2002-12-23 | 398.48 |
| 2002-12-24 | 398.21 |
| 2002-12-25 | . |
| 2002-12-26 | 398.90 |
| 2002-12-27 | 394.27 |
| 2002-12-30 | 397.07 |
| 2002-12-31 | 398.06 |
| 2003-01-01 | . |
| 2003-01-02 | 405.78 |
| 2003-01-03 | 405.03 |
| 2003-01-06 | 406.12 |
| 2003-01-07 | 401.15 |
| 2003-01-08 | 401.56 |
| 2003-01-09 | 406.30 |
| 2003-01-10 | 406.08 |
| 2003-01-13 | 410.01 |
| 2003-01-14 | 409.92 |
| 2003-01-15 | 404.58 |
| 2003-01-16 | 410.51 |
| 2003-01-17 | 408.51 |
| 2003-01-20 | . |
| 2003-01-21 | 405.26 |
| 2003-01-22 | 403.70 |
| 2003-01-23 | 398.54 |
| 2003-01-24 | 389.92 |
| 2003-01-27 | 384.46 |
| 2003-01-28 | 382.84 |
| 2003-01-29 | 376.82 |
| 2003-01-30 | 366.77 |
| 2003-01-31 | 378.27 |
| 2003-02-03 | 378.62 |
| 2003-02-04 | 380.36 |
| 2003-02-05 | 379.03 |
| 2003-02-06 | 375.04 |
| 2003-02-07 | 371.22 |
| 2003-02-10 | 374.24 |
| 2003-02-11 | 367.66 |
| 2003-02-12 | 368.41 |
| 2003-02-13 | 370.71 |
| 2003-02-14 | 376.16 |
| 2003-02-17 | . |
| 2003-02-18 | 378.61 |
| 2003-02-19 | 375.15 |
| 2003-02-20 | 369.76 |
| 2003-02-21 | 372.47 |
| 2003-02-24 | 366.51 |
| 2003-02-25 | 369.61 |
| 2003-02-26 | 364.50 |
| 2003-02-27 | 366.60 |
| 2003-02-28 | 365.43 |
| 2003-03-03 | 361.84 |
| 2003-03-04 | 355.91 |
| 2003-03-05 | 350.30 |
| 2003-03-06 | 349.81 |
| 2003-03-07 | 353.00 |
| 2003-03-10 | 347.17 |
| 2003-03-11 | 349.67 |
| 2003-03-12 | 352.84 |
| 2003-03-13 | 360.37 |
| 2003-03-14 | 362.42 |
| 2003-03-17 | 372.63 |
| 2003-03-18 | 371.37 |
| 2003-03-19 | 376.72 |
| 2003-03-20 | 373.79 |
| 2003-03-21 | 382.11 |
| 2003-03-24 | 371.91 |
| 2003-03-25 | 373.54 |
| 2003-03-26 | 370.51 |
| 2003-03-27 | 371.58 |
| 2003-03-28 | 367.25 |
| 2003-03-31 | 366.09 |
| 2003-04-01 | 366.75 |
| 2003-04-02 | 372.42 |
| 2003-04-03 | 368.35 |
| 2003-04-04 | 371.80 |
| 2003-04-07 | 371.92 |
| 2003-04-08 | 373.86 |
| 2003-04-09 | 371.24 |
| 2003-04-10 | 372.00 |
| 2003-04-11 | 373.09 |
| 2003-04-14 | 379.44 |
| 2003-04-15 | 378.94 |
| 2003-04-16 | 368.07 |
| 2003-04-17 | 377.09 |
| 2003-04-18 | . |
| 2003-04-21 | 373.75 |
| 2003-04-22 | 377.94 |
| 2003-04-23 | 378.57 |
| 2003-04-24 | 376.00 |
| 2003-04-25 | 371.95 |
| 2003-04-28 | 378.25 |
| 2003-04-29 | 382.08 |
| 2003-04-30 | 379.38 |
| 2003-05-01 | 380.36 |
| 2003-05-02 | 381.69 |
| 2003-05-05 | 379.80 |
| 2003-05-06 | 382.33 |
| 2003-05-07 | 388.25 |
| 2003-05-08 | 386.15 |
| 2003-05-09 | 393.13 |
| 2003-05-12 | 395.13 |
| 2003-05-13 | 394.02 |
| 2003-05-14 | 393.79 |
| 2003-05-15 | 395.86 |
| 2003-05-16 | 392.55 |
| 2003-05-19 | 392.27 |
| 2003-05-20 | 393.73 |
| 2003-05-21 | 393.79 |
| 2003-05-22 | 397.65 |
| 2003-05-23 | 397.64 |
| 2003-05-26 | . |
| 2003-05-27 | 401.02 |
| 2003-05-28 | 399.00 |
| 2003-05-29 | 400.99 |
| 2003-05-30 | 406.77 |
| 2003-06-02 | 408.22 |
| 2003-06-03 | 409.71 |
| 2003-06-04 | 413.62 |
| 2003-06-05 | 413.53 |
| 2003-06-06 | 413.75 |
| 2003-06-09 | 411.96 |
| 2003-06-10 | 411.82 |
| 2003-06-11 | 415.07 |
| 2003-06-12 | 418.12 |
| 2003-06-13 | 418.38 |
| 2003-06-16 | 424.69 |
| 2003-06-17 | 419.82 |
| 2003-06-18 | 419.65 |
| 2003-06-19 | 413.23 |
| 2003-06-20 | 412.70 |
| 2003-06-23 | 410.78 |
| 2003-06-24 | 412.46 |
| 2003-06-25 | 408.49 |
| 2003-06-26 | 410.90 |
| 2003-06-27 | 408.26 |
| 2003-06-30 | 409.66 |
| 2003-07-01 | 411.24 |
| 2003-07-02 | 412.04 |
| 2003-07-03 | 409.38 |
| 2003-07-04 | . |
| 2003-07-07 | 408.33 |
| 2003-07-08 | 407.87 |
| 2003-07-09 | 404.70 |
| 2003-07-10 | 409.21 |
| 2003-07-11 | 410.86 |
| 2003-07-14 | 408.96 |
| 2003-07-15 | 410.07 |
| 2003-07-16 | 407.71 |
| 2003-07-17 | 408.43 |
| 2003-07-18 | 411.14 |
| 2003-07-21 | 408.15 |
| 2003-07-22 | 410.28 |
| 2003-07-23 | 410.26 |
| 2003-07-24 | 407.36 |
| 2003-07-25 | 412.17 |
| 2003-07-28 | 409.53 |
| 2003-07-29 | 407.61 |
| 2003-07-30 | 410.49 |
| 2003-07-31 | 406.80 |
| 2003-08-01 | 403.67 |
| 2003-08-04 | 404.18 |
| 2003-08-05 | 399.82 |
| 2003-08-06 | 399.93 |
| 2003-08-07 | 402.96 |
| 2003-08-08 | 405.43 |
| 2003-08-11 | 404.55 |
| 2003-08-12 | 405.95 |
| 2003-08-13 | 403.62 |
| 2003-08-14 | 406.60 |
| 2003-08-15 | 407.08 |
| 2003-08-18 | 406.59 |
| 2003-08-19 | 403.38 |
| 2003-08-20 | 400.22 |
| 2003-08-21 | 399.03 |
| 2003-08-22 | 395.69 |
| 2003-08-25 | 399.15 |
| 2003-08-26 | 399.89 |
| 2003-08-27 | 399.26 |
| 2003-08-28 | 401.21 |
| 2003-08-29 | 401.39 |
| 2003-09-01 | . |
| 2003-09-02 | 405.34 |
| 2003-09-03 | 404.17 |
| 2003-09-04 | 405.32 |
| 2003-09-05 | 402.78 |
| 2003-09-08 | 404.40 |
| 2003-09-09 | 403.10 |
| 2003-09-10 | 406.06 |
| 2003-09-11 | 406.83 |
| 2003-09-12 | 407.13 |
| 2003-09-15 | 405.50 |
| 2003-09-16 | 405.48 |
| 2003-09-17 | 404.34 |
| 2003-09-18 | 407.45 |
| 2003-09-19 | 405.42 |
| 2003-09-22 | 403.53 |
| 2003-09-23 | 405.97 |
| 2003-09-24 | 403.48 |
| 2003-09-25 | 403.95 |
| 2003-09-26 | 402.17 |
| 2003-09-29 | 404.10 |
| 2003-09-30 | 401.89 |
| 2003-10-01 | 409.94 |
| 2003-10-02 | 411.55 |
| 2003-10-03 | 411.37 |
| 2003-10-06 | 413.85 |
| 2003-10-07 | 414.78 |
| 2003-10-08 | 413.21 |
| 2003-10-09 | 412.17 |
| 2003-10-10 | 411.59 |
| 2003-10-13 | 414.00 |
| 2003-10-14 | 415.40 |
| 2003-10-15 | 414.95 |
| 2003-10-16 | 415.26 |
| 2003-10-17 | 413.82 |
| 2003-10-20 | 415.91 |
| 2003-10-21 | 416.73 |
| 2003-10-22 | 414.14 |
| 2003-10-23 | 416.04 |
| 2003-10-24 | 415.56 |
| 2003-10-27 | 413.68 |
| 2003-10-28 | 417.41 |
| 2003-10-29 | 417.40 |
| 2003-10-30 | 417.59 |
| 2003-10-31 | 419.69 |
| 2003-11-03 | 422.36 |
| 2003-11-04 | 421.21 |
| 2003-11-05 | 420.39 |
| 2003-11-06 | 423.86 |
| 2003-11-07 | 422.99 |
| 2003-11-10 | 422.87 |
| 2003-11-11 | 424.42 |
| 2003-11-12 | 428.45 |
| 2003-11-13 | 426.97 |
| 2003-11-14 | 425.82 |
| 2003-11-17 | 427.25 |
| 2003-11-18 | 425.03 |
| 2003-11-19 | 427.37 |
| 2003-11-20 | 423.25 |
| 2003-11-21 | 424.19 |
| 2003-11-24 | 427.14 |
| 2003-11-25 | 428.31 |
| 2003-11-26 | 429.70 |
| 2003-11-27 | . |
| 2003-11-28 | 428.86 |
| 2003-12-01 | 432.28 |
| 2003-12-02 | 431.68 |
| 2003-12-03 | 432.97 |
| 2003-12-04 | 433.26 |
| 2003-12-05 | 433.29 |
| 2003-12-08 | 435.71 |
| 2003-12-09 | 433.60 |
| 2003-12-10 | 432.44 |
| 2003-12-11 | 434.59 |
| 2003-12-12 | 437.18 |
| 2003-12-15 | 440.33 |
| 2003-12-16 | 442.86 |
| 2003-12-17 | 440.07 |
| 2003-12-18 | 440.16 |
| 2003-12-19 | 439.38 |
| 2003-12-22 | 440.40 |
| 2003-12-23 | 440.34 |
| 2003-12-24 | 438.81 |
| 2003-12-25 | . |
| 2003-12-26 | 439.34 |
| 2003-12-29 | 441.83 |
| 2003-12-30 | 443.21 |
| 2003-12-31 | 444.04 |
| 2004-01-01 | . |
| 2004-01-02 | 441.43 |
| 2004-01-05 | 444.93 |
| 2004-01-06 | 444.90 |
| 2004-01-07 | 441.24 |
| 2004-01-08 | 439.51 |
| 2004-01-09 | 436.17 |
| 2004-01-12 | 438.19 |
| 2004-01-13 | 435.57 |
| 2004-01-14 | 437.46 |
| 2004-01-15 | 435.71 |
| 2004-01-16 | 436.01 |
| 2004-01-19 | . |
| 2004-01-20 | 438.25 |
| 2004-01-21 | 439.04 |
| 2004-01-22 | 438.11 |
| 2004-01-23 | 440.66 |
| 2004-01-26 | 443.51 |
| 2004-01-27 | 442.42 |
| 2004-01-28 | 439.40 |
| 2004-01-29 | 442.72 |
| 2004-01-30 | 441.21 |
| 2004-02-02 | 444.56 |
| 2004-02-03 | 445.97 |
| 2004-02-04 | 446.23 |
| 2004-02-05 | 451.14 |
| 2004-02-06 | 456.44 |
| 2004-02-09 | 458.77 |
| 2004-02-10 | 460.73 |
| 2004-02-11 | 461.75 |
| 2004-02-12 | 460.40 |
| 2004-02-13 | 458.61 |
| 2004-02-16 | . |
| 2004-02-17 | 461.08 |
| 2004-02-18 | 461.02 |
| 2004-02-19 | 460.49 |
| 2004-02-20 | 462.41 |
| 2004-02-23 | 462.28 |
| 2004-02-24 | 460.53 |
| 2004-02-25 | 460.37 |
| 2004-02-26 | 461.23 |
| 2004-02-27 | 463.27 |
| 2004-03-01 | 466.27 |
| 2004-03-02 | 464.35 |
| 2004-03-03 | 464.98 |
| 2004-03-04 | 462.97 |
| 2004-03-05 | 466.72 |
| 2004-03-08 | 465.06 |
| 2004-03-09 | 468.11 |
| 2004-03-10 | 467.11 |
| 2004-03-11 | 458.90 |
| 2004-03-12 | 460.56 |
| 2004-03-15 | 454.89 |
| 2004-03-16 | 455.16 |
| 2004-03-17 | 459.72 |
| 2004-03-18 | 459.51 |
| 2004-03-19 | 457.25 |
| 2004-03-22 | 453.01 |
| 2004-03-23 | 452.64 |
| 2004-03-24 | 452.04 |
| 2004-03-25 | 455.49 |
| 2004-03-26 | 454.70 |
| 2004-03-29 | 461.59 |
| 2004-03-30 | 465.64 |
| 2004-03-31 | 467.60 |
| 2004-04-01 | 470.08 |
| 2004-04-02 | 470.28 |
| 2004-04-05 | 471.16 |
| 2004-04-06 | 473.06 |
| 2004-04-07 | 473.60 |
| 2004-04-08 | 473.48 |
| 2004-04-09 | . |
| 2004-04-12 | 472.55 |
| 2004-04-13 | 470.34 |
| 2004-04-14 | 472.10 |
| 2004-04-15 | 472.28 |
| 2004-04-16 | 475.54 |
| 2004-04-19 | 480.04 |
| 2004-04-20 | 475.68 |
| 2004-04-21 | 477.69 |
| 2004-04-22 | 480.34 |
| 2004-04-23 | 481.06 |
| 2004-04-26 | 479.21 |
| 2004-04-27 | 478.76 |
| 2004-04-28 | 474.04 |
| 2004-04-29 | 476.00 |
| 2004-04-30 | 477.09 |
| 2004-05-03 | 479.93 |
| 2004-05-04 | 477.46 |
| 2004-05-05 | 479.40 |
| 2004-05-06 | 479.74 |
| 2004-05-07 | 476.66 |
| 2004-05-10 | 471.19 |
| 2004-05-11 | 472.56 |
| 2004-05-12 | 470.86 |
| 2004-05-13 | 467.79 |
| 2004-05-14 | 471.19 |
| 2004-05-17 | 469.50 |
| 2004-05-18 | 470.04 |
| 2004-05-19 | 466.28 |
| 2004-05-20 | 468.65 |
| 2004-05-21 | 466.70 |
| 2004-05-24 | 467.63 |
| 2004-05-25 | 472.24 |
| 2004-05-26 | 472.01 |
| 2004-05-27 | 476.13 |
| 2004-05-28 | 475.78 |
| 2004-05-31 | . |
| 2004-06-01 | 474.97 |
| 2004-06-02 | 480.41 |
| 2004-06-03 | 479.22 |
| 2004-06-04 | 482.14 |
| 2004-06-07 | 484.95 |
| 2004-06-08 | 486.02 |
| 2004-06-09 | 482.72 |
| 2004-06-10 | 482.22 |
| 2004-06-11 | . |
| 2004-06-14 | 480.40 |
| 2004-06-15 | 481.86 |
| 2004-06-16 | 481.37 |
| 2004-06-17 | 478.91 |
| 2004-06-18 | 479.52 |
| 2004-06-21 | 479.53 |
| 2004-06-22 | 481.68 |
| 2004-06-23 | 482.34 |
| 2004-06-24 | 480.22 |
| 2004-06-25 | 474.69 |
| 2004-06-28 | 477.10 |
| 2004-06-29 | 477.49 |
| 2004-06-30 | 479.35 |
| 2004-07-01 | 477.22 |
| 2004-07-02 | 476.32 |
| 2004-07-05 | . |
| 2004-07-06 | 477.82 |
| 2004-07-07 | 476.40 |
| 2004-07-08 | 476.62 |
| 2004-07-09 | 477.71 |
| 2004-07-12 | 478.25 |
| 2004-07-13 | 476.77 |
| 2004-07-14 | 478.35 |
| 2004-07-15 | 473.83 |
| 2004-07-16 | 472.85 |
| 2004-07-19 | 472.17 |
| 2004-07-20 | 472.29 |
| 2004-07-21 | 466.13 |
| 2004-07-22 | 462.20 |
| 2004-07-23 | 449.96 |
| 2004-07-26 | 448.58 |
| 2004-07-27 | 446.77 |
| 2004-07-28 | 447.12 |
| 2004-07-29 | 440.76 |
| 2004-07-30 | 443.78 |
| 2004-08-02 | 448.64 |
| 2004-08-03 | 446.45 |
| 2004-08-04 | 447.99 |
| 2004-08-05 | 444.35 |
| 2004-08-06 | 440.58 |
| 2004-08-09 | 439.72 |
| 2004-08-10 | 442.08 |
| 2004-08-11 | 447.35 |
| 2004-08-12 | 443.63 |
| 2004-08-13 | 444.44 |
| 2004-08-16 | 446.24 |
| 2004-08-17 | 445.79 |
| 2004-08-18 | 447.82 |
| 2004-08-19 | 445.45 |
| 2004-08-20 | 446.77 |
| 2004-08-23 | 446.98 |
| 2004-08-24 | 445.56 |
| 2004-08-25 | 446.30 |
| 2004-08-26 | 447.47 |
| 2004-08-27 | 448.19 |
| 2004-08-30 | 445.66 |
| 2004-08-31 | 449.09 |
| 2004-09-01 | 448.67 |
| 2004-09-02 | 453.99 |
| 2004-09-03 | 455.63 |
| 2004-09-06 | . |
| 2004-09-07 | 457.03 |
| 2004-09-08 | 444.96 |
| 2004-09-09 | 446.35 |
| 2004-09-10 | 444.40 |
| 2004-09-13 | 445.02 |
| 2004-09-14 | 445.43 |
| 2004-09-15 | 438.89 |
| 2004-09-16 | 435.07 |
| 2004-09-17 | 438.67 |
| 2004-09-20 | 435.25 |
| 2004-09-21 | 433.66 |
| 2004-09-22 | 430.19 |
| 2004-09-23 | 428.47 |
| 2004-09-24 | 428.33 |
| 2004-09-27 | 425.77 |
| 2004-09-28 | 428.59 |
| 2004-09-29 | 429.16 |
| 2004-09-30 | 431.06 |
| 2004-10-01 | 436.26 |
| 2004-10-04 | 437.03 |
| 2004-10-05 | 435.82 |
| 2004-10-06 | 437.06 |
| 2004-10-07 | 432.30 |
| 2004-10-08 | 431.17 |
| 2004-10-11 | 431.26 |
| 2004-10-12 | 428.96 |
| 2004-10-13 | 427.12 |
| 2004-10-14 | 426.22 |
| 2004-10-15 | 427.89 |
| 2004-10-18 | 430.37 |
| 2004-10-19 | 429.69 |
| 2004-10-20 | 429.64 |
| 2004-10-21 | 430.47 |
| 2004-10-22 | 426.76 |
| 2004-10-25 | 425.62 |
| 2004-10-26 | 429.78 |
| 2004-10-27 | 436.10 |
| 2004-10-28 | 438.29 |
| 2004-10-29 | 440.77 |
| 2004-11-01 | 439.73 |
| 2004-11-02 | 441.43 |
| 2004-11-03 | 445.06 |
| 2004-11-04 | 452.21 |
| 2004-11-05 | 453.04 |
| 2004-11-08 | 451.39 |
| 2004-11-09 | 452.25 |
| 2004-11-10 | 453.64 |
| 2004-11-11 | 454.76 |
| 2004-11-12 | 457.17 |
| 2004-11-15 | 455.81 |
| 2004-11-16 | 452.70 |
| 2004-11-17 | 453.68 |
| 2004-11-18 | 453.06 |
| 2004-11-19 | 447.88 |
| 2004-11-22 | 450.68 |
| 2004-11-23 | 450.51 |
| 2004-11-24 | 451.27 |
| 2004-11-25 | . |
| 2004-11-26 | 451.69 |
| 2004-11-29 | 449.73 |
| 2004-11-30 | 447.32 |
| 2004-12-01 | 453.66 |
| 2004-12-02 | 457.07 |
| 2004-12-03 | 457.44 |
| 2004-12-06 | 454.18 |
| 2004-12-07 | 450.90 |
| 2004-12-08 | 453.77 |
| 2004-12-09 | 457.04 |
| 2004-12-10 | 456.38 |
| 2004-12-13 | 459.45 |
| 2004-12-14 | 463.03 |
| 2004-12-15 | 465.40 |
| 2004-12-16 | 464.58 |
| 2004-12-17 | 462.40 |
| 2004-12-20 | 461.18 |
| 2004-12-21 | 462.70 |
| 2004-12-22 | 464.38 |
| 2004-12-23 | 464.58 |
| 2004-12-24 | . |
| 2004-12-27 | 464.56 |
| 2004-12-28 | 468.39 |
| 2004-12-29 | 466.24 |
| 2004-12-30 | 467.61 |
| 2004-12-31 | 467.56 |
| 2005-01-03 | 464.25 |
| 2005-01-04 | 461.30 |
| 2005-01-05 | 458.73 |
| 2005-01-06 | 460.70 |
| 2005-01-07 | 462.50 |
| 2005-01-10 | 466.25 |
| 2005-01-11 | 463.92 |
| 2005-01-12 | 464.34 |
| 2005-01-13 | 461.37 |
| 2005-01-14 | 462.44 |
| 2005-01-17 | . |
| 2005-01-18 | 468.56 |
| 2005-01-19 | 469.04 |
| 2005-01-20 | 469.01 |
| 2005-01-21 | 467.41 |
| 2005-01-24 | 466.61 |
| 2005-01-25 | 465.37 |
| 2005-01-26 | 465.78 |
| 2005-01-27 | 469.18 |
#2005-01-28| 468.20
#2005-01-31| 471.31
#2005-02-01| 471.89
#2005-02-02| 474.37
#2005-02-03| 473.05
#2005-02-04| 477.50
#2005-02-07| 475.56
#2005-02-08| 476.85
#2005-02-09| 474.73
#2005-02-10| 475.43
#2005-02-11| 476.74
#2005-02-14| 476.70
#2005-02-15| 475.87
#2005-02-16| 478.01
#2005-02-17| 473.74
#2005-02-18| 472.97
#2005-02-21| .
#2005-02-22| 467.16
#2005-02-23| 465.73
#2005-02-24| 468.36
#2005-02-25| 471.82
#2005-02-28| 470.74
#2005-03-01| 474.57
#2005-03-02| 474.07
#2005-03-03| 474.99
#2005-03-04| 477.75
#2005-03-07| 477.35
#2005-03-08| 473.82
#2005-03-09| 470.21
#2005-03-10| 471.68
#2005-03-11| 468.12
#2005-03-14| 469.16
#2005-03-15| 466.50
#2005-03-16| 463.37
#2005-03-17| 463.71
#2005-03-18| 462.31
#2005-03-21| 461.64
#2005-03-22| 458.07
#2005-03-23| 458.41
#2005-03-24| 457.27
#2005-03-25| .
#2005-03-28| 459.16
#2005-03-29| 459.23
#2005-03-30| 464.81
#2005-03-31| 464.37
#2005-04-01| 461.42
#2005-04-04| 462.06
#2005-04-05| 463.99
#2005-04-06| 459.93
#2005-04-07| 463.32
#2005-04-08| 462.27
#2005-04-11| 461.42
#2005-04-12| 466.54
#2005-04-13| 463.14
#2005-04-14| 465.66
#2005-04-15| 460.01
#2005-04-18| 457.76
#2005-04-19| 462.05
#2005-04-20| 457.11
#2005-04-21| 463.25
#2005-04-22| 461.72
#2005-04-25| 467.78
#2005-04-26| 466.54
#2005-04-27| 468.58
#2005-04-28| 466.00
#2005-04-29| 469.08
#2005-05-02| 470.74
#2005-05-03| 472.97
#2005-05-04| 476.85
#2005-05-05| 475.84
#2005-05-06| 475.26
#2005-05-09| 477.79
#2005-05-10| 475.17
#2005-05-11| 477.56
#2005-05-12| 475.55
#2005-05-13| 472.96
#2005-05-16| 476.69
#2005-05-17| 475.92
#2005-05-18| 479.99
#2005-05-19| 481.54
#2005-05-20| 481.45
#2005-05-23| 480.78
#2005-05-24| 481.18
#2005-05-25| 480.18
#2005-05-26| 480.94
#2005-05-27| 480.12
#2005-05-30| .
#2005-05-31| 476.72
#2005-06-01| 479.38
#2005-06-02| 480.32
#2005-06-03| 476.50
#2005-06-06| 475.55
#2005-06-07| 476.03
#2005-06-08| 474.03
#2005-06-09| 473.56
#2005-06-10| 473.44
#2005-06-13| 473.59
#2005-06-14| 474.51
#2005-06-15| 474.26
#2005-06-16| 474.95
#2005-06-17| 475.94
#2005-06-20| 476.58
#2005-06-21| 475.22
#2005-06-22| 473.41
#2005-06-23| 469.83
#2005-06-24| 464.84
#2005-06-27| 465.49
#2005-06-28| 470.03
#2005-06-29| 466.16
#2005-06-30| 462.72
#2005-07-01| 463.62
#2005-07-04| .
#2005-07-05| 464.22
#2005-07-06| 458.65
#2005-07-07| 458.50
#2005-07-08| 464.74
#2005-07-11| 465.43
#2005-07-12| 467.36
#2005-07-13| 468.35
#2005-07-14| 471.24
#2005-07-15| 472.13
#2005-07-18| 469.06
#2005-07-19| 472.51
#2005-07-20| 470.19
#2005-07-21| 470.74
#2005-07-22| 472.22
#2005-07-25| 470.09
#2005-07-26| 470.61
#2005-07-27| 470.72
#2005-07-28| 474.18
#2005-07-29| 470.82
#2005-08-01| 469.37
#2005-08-02| 471.63
#2005-08-03| 473.07
#2005-08-04| 471.14
#2005-08-05| 468.17
#2005-08-08| 466.00
#2005-08-09| 468.16
#2005-08-10| 468.13
#2005-08-11| 469.89
#2005-08-12| 467.61
#2005-08-15| 469.00
#2005-08-16| 466.12
#2005-08-17| 466.33
#2005-08-18| 467.17
#2005-08-19| 470.29
#2005-08-22| 471.21
#2005-08-23| 470.02
#2005-08-24| 466.75
#2005-08-25| 467.08
#2005-08-26| 465.33
#2005-08-29| 468.57
#2005-08-30| 465.91
#2005-08-31| 468.78
#2005-09-01| 469.18
#2005-09-02| 469.48
#2005-09-05| .
#2005-09-06| 473.30
#2005-09-07| 473.33
#2005-09-08| 470.08
#2005-09-09| 470.80
#2005-09-12| 472.32
#2005-09-13| 469.16
#2005-09-14| 466.96
#2005-09-15| 468.84
#2005-09-16| 469.40
#2005-09-19| 466.53
#2005-09-20| 462.14
#2005-09-21| 455.67
#2005-09-22| 456.22
#2005-09-23| 458.33
#2005-09-26| 457.80
#2005-09-27| 461.36
#2005-09-28| 463.83
#2005-09-29| 468.57
#2005-09-30| 470.77
#2005-10-03| 470.36
#2005-10-04| 469.67
#2005-10-05| 467.16
#2005-10-06| 468.81
#2005-10-07| 466.26
#2005-10-10| 464.20
#2005-10-11| 462.51
#2005-10-12| 463.30
#2005-10-13| 462.38
#2005-10-14| 465.43
#2005-10-17| 467.01
#2005-10-18| 466.66
#2005-10-19| 466.58
#2005-10-20| 463.95
#2005-10-21| 463.15
#2005-10-24| 466.23
#2005-10-25| 465.32
#2005-10-26| 462.48
#2005-10-27| 460.34
#2005-10-28| 466.60
#2005-10-31| 467.09
#2005-11-01| 465.75
#2005-11-02| 466.75
#2005-11-03| 466.81
#2005-11-04| 464.81
#2005-11-07| 465.39
#2005-11-08| 463.50
#2005-11-09| 464.72
#2005-11-10| 469.58
#2005-11-11| 469.97
#2005-11-14| 468.26
#2005-11-15| 467.23
#2005-11-16| 465.50
#2005-11-17| 464.74
#2005-11-18| 466.66
#2005-11-21| 467.17
#2005-11-22| 470.59
#2005-11-23| 472.53
#2005-11-24| .
#2005-11-25| 473.60
#2005-11-28| 472.37
#2005-11-29| 474.79
#2005-11-30| 469.26
#2005-12-01| 473.59
#2005-12-02| 473.52
#2005-12-05| 472.10
#2005-12-06| 470.75
#2005-12-07| 468.22
#2005-12-08| 467.20
#2005-12-09| 466.74
#2005-12-12| 467.15
#2005-12-13| 467.65
#2005-12-14| 469.06
#2005-12-15| 469.80
#2005-12-16| 471.46
#2005-12-19| 470.36
#2005-12-20| 468.37
#2005-12-21| 469.42
#2005-12-22| 469.94
#2005-12-23| 469.26
#2005-12-26| .
#2005-12-27| 467.85
#2005-12-28| 467.88
#2005-12-29| 467.56
#2005-12-30| 464.06
#2006-01-02| .
#2006-01-03| 468.44
#2006-01-04| 470.00
#2006-01-05| 468.26
#2006-01-06| 471.40
#2006-01-09| 471.66
#2006-01-10| 470.40
#2006-01-11| 470.07
#2006-01-12| 469.76
#2006-01-13| 469.10
#2006-01-16| .
#2006-01-17| 466.97
#2006-01-18| 467.22
#2006-01-19| 467.52
#2006-01-20| 460.36
#2006-01-23| 461.73
#2006-01-24| 464.79
#2006-01-25| 463.60
#2006-01-26| 464.53
#2006-01-27| 468.10
#2006-01-30| 466.40
#2006-01-31| 465.36
#2006-02-01| 465.52
#2006-02-02| 464.42
#2006-02-03| 462.13
#2006-02-06| 460.23
#2006-02-07| 460.03
#2006-02-08| 461.60
#2006-02-09| 462.78
#2006-02-10| 463.40
#2006-02-13| 461.42
#2006-02-14| 465.31
#2006-02-15| 466.78
#2006-02-16| 470.49
#2006-02-17| 470.62
#2006-02-20| .
#2006-02-21| 470.79
#2006-02-22| 473.27
#2006-02-23| 474.92
#2006-02-24| 475.57
#2006-02-27| 477.58
#2006-02-28| 473.14
#2006-03-01| 474.53
#2006-03-02| 473.56
#2006-03-03| 474.00
#2006-03-06| 474.45
#2006-03-07| 474.28
#2006-03-08| 477.09
#2006-03-09| 479.72
#2006-03-10| 482.77
#2006-03-13| 482.73
#2006-03-14| 486.15
#2006-03-15| 484.54
#2006-03-16| 484.69
#2006-03-17| 486.90
#2006-03-20| 486.97
#2006-03-21| 485.35
#2006-03-22| 487.80
#2006-03-23| 484.00
#2006-03-24| 485.21
#2006-03-27| 483.06
#2006-03-28| 479.66
#2006-03-29| 481.83
#2006-03-30| 479.80
#2006-03-31| 478.22
#2006-04-03| 480.38
#2006-04-04| 481.03
#2006-04-05| 481.97
#2006-04-06| 480.18
#2006-04-07| 475.91
#2006-04-10| 476.98
#2006-04-11| 474.60
#2006-04-12| 474.52
#2006-04-13| 473.55
#2006-04-14| .
#2006-04-17| 470.98
#2006-04-18| 475.14
#2006-04-19| 478.19
#2006-04-20| 477.50
#2006-04-21| 479.93
#2006-04-24| 480.28
#2006-04-25| 478.88
#2006-04-26| 483.72
#2006-04-27| 484.03
#2006-04-28| 484.39
#2006-05-01| 485.54
#2006-05-02| 490.81
#2006-05-03| 490.91
#2006-05-04| 489.50
#2006-05-05| 495.02
#2006-05-08| 498.63
#2006-05-09| 501.66
#2006-05-10| 501.77
#2006-05-11| 497.52
#2006-05-12| 495.21
#2006-05-15| 500.69
#2006-05-16| 501.24
#2006-05-17| 496.75
#2006-05-18| 492.49
#2006-05-19| 493.73
#2006-05-22| 496.06
#2006-05-23| 496.53
#2006-05-24| 500.17
#2006-05-25| 504.63
#2006-05-26| 505.20
#2006-05-29| .
#2006-05-30| 499.01
#2006-05-31| 502.15
#2006-06-01| 505.18
#2006-06-02| 503.53
#2006-06-05| 497.82
#2006-06-06| 499.49
#2006-06-07| 498.78
#2006-06-08| 494.68
#2006-06-09| 496.12
#2006-06-12| 492.96
#2006-06-13| 487.79
#2006-06-14| 488.33
#2006-06-15| 491.92
#2006-06-16| 493.08
#2006-06-19| 489.71
#2006-06-20| 491.92
#2006-06-21| 493.63
#2006-06-22| 493.94
#2006-06-23| 492.20
#2006-06-26| 492.64
#2006-06-27| 489.23
#2006-06-28| 489.72
#2006-06-29| 496.13
#2006-06-30| 497.35
#2006-07-03| 501.16
#2006-07-04| .
#2006-07-05| 499.31
#2006-07-06| 500.61
#2006-07-07| 500.32
#2006-07-10| 503.97
#2006-07-11| 508.49
#2006-07-12| 505.28
#2006-07-13| 502.31
#2006-07-14| 499.05
#2006-07-17| 500.78
#2006-07-18| 505.70
#2006-07-19| 508.08
#2006-07-20| 505.61
#2006-07-21| 504.40
#2006-07-24| 507.50
#2006-07-25| 511.19
#2006-07-26| 513.21
#2006-07-27| 509.69
#2006-07-28| 514.48
#2006-07-31| 514.66
#2006-08-01| 512.88
#2006-08-02| 512.64
#2006-08-03| 509.80
#2006-08-04| 509.15
#2006-08-07| 507.41
#2006-08-08| 510.07
#2006-08-09| 507.91
#2006-08-10| 509.80
#2006-08-11| 509.71
#2006-08-14| 512.18
#2006-08-15| 513.91
#2006-08-16| 514.04
#2006-08-17| 510.84
#2006-08-18| 513.33
#2006-08-21| 514.19
#2006-08-22| 515.55
#2006-08-23| 515.63
#2006-08-24| 517.23
#2006-08-25| 518.34
#2006-08-28| 520.85
#2006-08-29| 525.37
#2006-08-30| 524.47
#2006-08-31| 523.83
#2006-09-01| 526.18
#2006-09-04| .
#2006-09-05| 524.15
#2006-09-06| 520.53
#2006-09-07| 516.15
#2006-09-08| 517.67
#2006-09-11| 515.73
#2006-09-12| 517.15
#2006-09-13| 515.79
#2006-09-14| 516.63
#2006-09-15| 518.46
#2006-09-18| 515.95
#2006-09-19| 517.57
#2006-09-20| 519.42
#2006-09-21| 518.57
#2006-09-22| 516.21
#2006-09-25| 520.87
#2006-09-26| 524.61
#2006-09-27| 525.43
#2006-09-28| 525.14
#2006-09-29| 523.91
#2006-10-02| 520.68
#2006-10-03| 518.90
#2006-10-04| 522.60
#2006-10-05| 522.48
#2006-10-06| 520.31
#2006-10-09| 519.50
#2006-10-10| 517.17
#2006-10-11| 517.07
#2006-10-12| 515.76
#2006-10-13| 514.56
#2006-10-16| 517.61
#2006-10-17| 515.74
#2006-10-18| 518.63
#2006-10-19| 519.32
#2006-10-20| 523.32
#2006-10-23| 527.52
#2006-10-24| 526.24
#2006-10-25| 529.09
#2006-10-26| 531.11
#2006-10-27| 528.56
#2006-10-30| 527.26
#2006-10-31| 527.97
#2006-11-01| 525.73
#2006-11-02| 524.28
#2006-11-03| 521.32
#2006-11-06| 523.41
#2006-11-07| 523.35
#2006-11-08| 526.25
#2006-11-09| 523.46
#2006-11-10| 522.52
#2006-11-13| 520.27
#2006-11-14| 523.31
#2006-11-15| 522.40
#2006-11-16| 525.50
#2006-11-17| 525.84
#2006-11-20| 524.38
#2006-11-21| 524.81
#2006-11-22| 526.62
#2006-11-23| .
#2006-11-24| 524.88
#2006-11-27| 519.22
#2006-11-28| 521.36
#2006-11-29| 525.82
#2006-11-30| 527.15
#2006-12-01| 525.85
#2006-12-04| 530.97
#2006-12-05| 537.46
#2006-12-06| 537.20
#2006-12-07| 535.84
#2006-12-08| 537.37
#2006-12-11| 536.24
#2006-12-12| 538.35
#2006-12-13| 536.73
#2006-12-14| 537.35
#2006-12-15| 537.73
#2006-12-18| 536.68
#2006-12-19| 537.12
#2006-12-20| 536.77
#2006-12-21| 537.38
#2006-12-22| 535.56
#2006-12-25| .
#2006-12-26| 536.62
#2006-12-27| 537.65
#2006-12-28| 538.03
#2006-12-29| 534.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 535.80
#2007-01-04| 534.86
#2007-01-05| 531.45
#2007-01-08| 533.63
#2007-01-09| 534.28
#2007-01-10| 536.81
#2007-01-11| 540.78
#2007-01-12| 539.12
#2007-01-15| .
#2007-01-16| 539.89
#2007-01-17| 540.00
#2007-01-18| 539.10
#2007-01-19| 539.91
#2007-01-22| 540.52
#2007-01-23| 541.47
#2007-01-24| 542.06
#2007-01-25| 539.03
#2007-01-26| 538.03
#2007-01-29| 538.99
#2007-01-30| 540.32
#2007-01-31| 541.23
#2007-02-01| 545.95
#2007-02-02| 545.38
#2007-02-05| 542.82
#2007-02-06| 541.78
#2007-02-07| 540.88
#2007-02-08| 537.36
#2007-02-09| 538.22
#2007-02-12| 538.90
#2007-02-13| 541.91
#2007-02-14| 541.05
#2007-02-15| 545.61
#2007-02-16| 547.35
#2007-02-19| .
#2007-02-20| 547.63
#2007-02-21| 546.77
#2007-02-22| 544.37
#2007-02-23| 542.94
#2007-02-26| 544.23
#2007-02-27| 529.51
#2007-02-28| 531.92
#2007-03-01| 531.35
#2007-03-02| 524.71
#2007-03-05| 524.15
#2007-03-06| 530.06
#2007-03-07| 527.37
#2007-03-08| 531.94
#2007-03-09| 533.72
#2007-03-12| 537.06
#2007-03-13| 527.87
#2007-03-14| 530.48
#2007-03-15| 532.88
#2007-03-16| 531.20
#2007-03-19| 534.03
#2007-03-20| 538.46
#2007-03-21| 544.73
#2007-03-22| 545.69
#2007-03-23| 545.34
#2007-03-26| 545.54
#2007-03-27| 541.13
#2007-03-28| 541.66
#2007-03-29| 544.04
#2007-03-30| 545.38
#2007-04-02| 546.76
#2007-04-03| 548.68
#2007-04-04| 550.22
#2007-04-05| 550.54
#2007-04-06| .
#2007-04-09| 550.09
#2007-04-10| 552.89
#2007-04-11| 550.56
#2007-04-12| 553.49
#2007-04-13| 555.65
#2007-04-16| 558.27
#2007-04-17| 564.47
#2007-04-18| 563.88
#2007-04-19| 564.63
#2007-04-20| 569.70
#2007-04-23| 568.80
#2007-04-24| 569.32
#2007-04-25| 570.09
#2007-04-26| 568.92
#2007-04-27| 567.05
#2007-04-30| 566.32
#2007-05-01| 567.80
#2007-05-02| 569.53
#2007-05-03| 569.97
#2007-05-04| 571.40
#2007-05-07| 573.73
#2007-05-08| 570.82
#2007-05-09| 571.15
#2007-05-10| 564.20
#2007-05-11| 566.64
#2007-05-14| 565.90
#2007-05-15| 568.38
#2007-05-16| 573.91
#2007-05-17| 571.47
#2007-05-18| 576.98
#2007-05-21| 573.79
#2007-05-22| 573.34
#2007-05-23| 572.40
#2007-05-24| 570.44
#2007-05-25| 573.62
#2007-05-28| .
#2007-05-29| 575.55
#2007-05-30| 579.64
#2007-05-31| 579.77
#2007-06-01| 581.76
#2007-06-04| 579.11
#2007-06-05| 575.34
#2007-06-06| 571.55
#2007-06-07| 564.21
#2007-06-08| 567.97
#2007-06-11| 569.19
#2007-06-12| 565.09
#2007-06-13| 570.81
#2007-06-14| 570.88
#2007-06-15| 572.27
#2007-06-18| 574.14
#2007-06-19| 570.29
#2007-06-20| 566.20
#2007-06-21| 571.98
#2007-06-22| 565.65
#2007-06-25| 563.44
#2007-06-26| 563.42
#2007-06-27| 568.24
#2007-06-28| 569.78
#2007-06-29| 569.49
#2007-07-02| 573.57
#2007-07-03| 572.59
#2007-07-04| .
#2007-07-05| 571.92
#2007-07-06| 572.44
#2007-07-09| 573.86
#2007-07-10| 568.20
#2007-07-11| 569.72
#2007-07-12| 576.01
#2007-07-13| 579.98
#2007-07-16| 579.74
#2007-07-17| 575.54
#2007-07-18| 575.14
#2007-07-19| 577.17
#2007-07-20| 570.65
#2007-07-23| 576.62
#2007-07-24| 569.80
#2007-07-25| 575.73
#2007-07-26| 563.92
#2007-07-27| 557.35
#2007-07-30| 560.01
#2007-07-31| 555.96
#2007-08-01| 562.32
#2007-08-02| 565.32
#2007-08-03| 559.36
#2007-08-06| 574.27
#2007-08-07| 575.96
#2007-08-08| 582.14
#2007-08-09| 569.46
#2007-08-10| 567.34
#2007-08-13| 567.05
#2007-08-14| 562.43
#2007-08-15| 559.64
#2007-08-16| 558.08
#2007-08-17| 565.84
#2007-08-20| 565.54
#2007-08-21| 564.80
#2007-08-22| 568.68
#2007-08-23| 567.18
#2007-08-24| 570.96
#2007-08-27| 569.87
#2007-08-28| 560.32
#2007-08-29| 566.13
#2007-08-30| 565.33
#2007-08-31| 569.14
#2007-09-03| .
#2007-09-04| 573.53
#2007-09-05| 568.30
#2007-09-06| 574.92
#2007-09-07| 571.16
#2007-09-10| 573.05
#2007-09-11| 581.53
#2007-09-12| 583.82
#2007-09-13| 584.96
#2007-09-14| 585.23
#2007-09-17| 581.50
#2007-09-18| 590.28
#2007-09-19| 593.59
#2007-09-20| 591.37
#2007-09-21| 593.70
#2007-09-24| 591.93
#2007-09-25| 592.57
#2007-09-26| 596.94
#2007-09-27| 598.98
#2007-09-28| 599.96
#2007-10-01| 604.20
#2007-10-02| 603.02
#2007-10-03| 599.61
#2007-10-04| 601.50
#2007-10-05| 603.16
#2007-10-08| 602.31
#2007-10-09| 603.98
#2007-10-10| 604.74
#2007-10-11| 597.63
#2007-10-12| 601.61
#2007-10-15| 598.58
#2007-10-16| 600.21
#2007-10-17| 604.58
#2007-10-18| 604.46
#2007-10-19| 594.10
#2007-10-22| 596.63
#2007-10-23| 599.99
#2007-10-24| 600.95
#2007-10-25| 605.53
#2007-10-26| 608.46
#2007-10-29| 610.41
#2007-10-30| 608.42
#2007-10-31| 612.29
#2007-11-01| 599.67
#2007-11-02| 600.35
#2007-11-05| 599.19
#2007-11-06| 604.29
#2007-11-07| 595.51
#2007-11-08| 603.11
#2007-11-09| 599.02
#2007-11-12| 591.54
#2007-11-13| 602.34
#2007-11-14| 603.71
#2007-11-15| 600.31
#2007-11-16| 605.38
#2007-11-19| 601.17
#2007-11-20| 606.04
#2007-11-21| 601.78
#2007-11-22| .
#2007-11-23| 606.42
#2007-11-26| 601.05
#2007-11-27| 610.92
#2007-11-28| 621.15
#2007-11-29| 619.47
#2007-11-30| 621.04
#2007-12-03| 619.39
#2007-12-04| 621.34
#2007-12-05| 624.07
#2007-12-06| 630.06
#2007-12-07| 629.01
#2007-12-10| 631.26
#2007-12-11| 621.65
#2007-12-12| 627.68
#2007-12-13| 629.96
#2007-12-14| 624.88
#2007-12-17| 617.68
#2007-12-18| 618.27
#2007-12-19| 619.83
#2007-12-20| 618.98
#2007-12-21| 626.11
#2007-12-24| 629.04
#2007-12-25| .
#2007-12-26| 628.23
#2007-12-27| 621.70
#2007-12-28| 623.55
#2007-12-31| 616.02
#2008-01-01| .
#2008-01-02| 609.45
#2008-01-03| 612.57
#2008-01-04| 608.81
#2008-01-07| 621.69
#2008-01-08| 621.80
#2008-01-09| 628.91
#2008-01-10| 633.15
#2008-01-11| 619.53
#2008-01-14| 619.34
#2008-01-15| 607.66
#2008-01-16| 600.85
#2008-01-17| 589.96
#2008-01-18| 581.56
#2008-01-21| .
#2008-01-22| 568.44
#2008-01-23| 573.70
#2008-01-24| 574.67
#2008-01-25| 567.23
#2008-01-28| 579.62
#2008-01-29| 572.32
#2008-01-30| 564.38
#2008-01-31| 567.79
#2008-02-01| 577.19
#2008-02-04| 573.63
#2008-02-05| 562.22
#2008-02-06| 561.18
#2008-02-07| 569.70
#2008-02-08| 567.27
#2008-02-11| 574.30
#2008-02-12| 580.16
#2008-02-13| 579.08
#2008-02-14| 574.80
#2008-02-15| 583.46
#2008-02-18| .
#2008-02-19| 582.57
#2008-02-20| 582.95
#2008-02-21| 580.08
#2008-02-22| 583.14
#2008-02-25| 587.32
#2008-02-26| 589.90
#2008-02-27| 590.12
#2008-02-28| 588.74
#2008-02-29| 577.73
#2008-03-03| 581.72
#2008-03-04| 581.28
#2008-03-05| 585.08
#2008-03-06| 578.14
#2008-03-07| 573.58
#2008-03-10| 570.32
#2008-03-11| 580.47
#2008-03-12| 580.36
#2008-03-13| 576.79
#2008-03-14| 568.38
#2008-03-17| 566.46
#2008-03-18| 580.30
#2008-03-19| 579.48
#2008-03-20| 586.71
#2008-03-21| .
#2008-03-24| 589.77
#2008-03-25| 592.56
#2008-03-26| 589.61
#2008-03-27| 590.64
#2008-03-28| 590.77
#2008-03-31| 590.63
#2008-04-01| 599.42
#2008-04-02| 593.60
#2008-04-03| 593.36
#2008-04-04| 596.30
#2008-04-07| 598.11
#2008-04-08| 596.33
#2008-04-09| 594.62
#2008-04-10| 597.18
#2008-04-11| 591.36
#2008-04-14| 593.82
#2008-04-15| 596.25
#2008-04-16| 601.06
#2008-04-17| 599.36
#2008-04-18| 599.70
#2008-04-21| 600.02
#2008-04-22| 592.97
#2008-04-23| 596.11
#2008-04-24| 591.03
#2008-04-25| 587.21
#2008-04-28| 591.73
#2008-04-29| 591.57
#2008-04-30| 592.64
#2008-05-01| 595.40
#2008-05-02| 596.11
#2008-05-05| 595.40
#2008-05-06| 596.08
#2008-05-07| 588.23
#2008-05-08| 587.65
#2008-05-09| 583.58
#2008-05-12| 587.34
#2008-05-13| 587.26
#2008-05-14| 588.28
#2008-05-15| 592.82
#2008-05-16| 594.64
#2008-05-19| 594.76
#2008-05-20| 591.36
#2008-05-21| 588.85
#2008-05-22| 595.65
#2008-05-23| 596.96
#2008-05-26| .
#2008-05-27| 600.28
#2008-05-28| 592.44
#2008-05-29| 598.55
#2008-05-30| 597.21
#2008-06-02| 593.66
#2008-06-03| 588.69
#2008-06-04| 589.87
#2008-06-05| 594.94
#2008-06-06| 580.87
#2008-06-09| 582.38
#2008-06-10| 591.92
#2008-06-11| 588.49
#2008-06-12| 588.37
#2008-06-13| 583.89
#2008-06-16| 574.53
#2008-06-17| 573.20
#2008-06-18| 568.62
#2008-06-19| 570.27
#2008-06-20| 567.89
#2008-06-23| 565.92
#2008-06-24| 563.81
#2008-06-25| 569.30
#2008-06-26| 560.29
#2008-06-27| 552.45
#2008-06-30| 553.59
#2008-07-01| 551.16
#2008-07-02| 552.38
#2008-07-03| 553.82
#2008-07-04| .
#2008-07-07| 554.81
#2008-07-08| 557.13
#2008-07-09| 555.18
#2008-07-10| 553.48
#2008-07-11| 553.88
#2008-07-14| 557.30
#2008-07-15| 560.91
#2008-07-16| 567.60
#2008-07-17| 562.44
#2008-07-18| 561.17
#2008-07-21| 556.09
#2008-07-22| 568.06
#2008-07-23| 577.51
#2008-07-24| 572.31
#2008-07-25| 571.88
#2008-07-28| 569.75
#2008-07-29| 574.45
#2008-07-30| 576.58
#2008-07-31| 573.74
#2008-08-01| 577.45
#2008-08-04| 582.32
#2008-08-05| 587.24
#2008-08-06| 592.00
#2008-08-07| 582.56
#2008-08-08| 595.24
#2008-08-11| 595.72
#2008-08-12| 595.41
#2008-08-13| 596.61
#2008-08-14| 595.91
#2008-08-15| 597.08
#2008-08-18| 590.62
#2008-08-19| 589.50
#2008-08-20| 591.16
#2008-08-21| 587.58
#2008-08-22| 591.04
#2008-08-25| 584.16
#2008-08-26| 581.35
#2008-08-27| 585.30
#2008-08-28| 584.71
#2008-08-29| 576.31
#2008-09-01| .
#2008-09-02| 579.74
#2008-09-03| 576.35
#2008-09-04| 571.39
#2008-09-05| 577.48
#2008-09-08| 586.50
#2008-09-09| 584.71
#2008-09-10| 585.97
#2008-09-11| 591.89
#2008-09-12| 596.74
#2008-09-15| 589.65
#2008-09-16| 591.75
#2008-09-17| 576.72
#2008-09-18| 586.79
#2008-09-19| 591.37
#2008-09-22| 577.23
#2008-09-23| 574.03
#2008-09-24| 571.57
#2008-09-25| 580.27
#2008-09-26| 582.01
#2008-09-29| 561.01
#2008-09-30| 575.76
#2008-10-01| 582.52
#2008-10-02| 565.21
#2008-10-03| 560.01
#2008-10-06| 540.91
#2008-10-07| 526.61
#2008-10-08| 518.02
#2008-10-09| 484.69
#2008-10-10| 469.50
#2008-10-13| 516.71
#2008-10-14| 491.26
#2008-10-15| 467.51
#2008-10-16| 479.10
#2008-10-17| 484.22
#2008-10-20| 505.28
#2008-10-21| 496.39
#2008-10-22| 478.72
#2008-10-23| 470.95
#2008-10-24| 453.78
#2008-10-27| 450.03
#2008-10-28| 489.11
#2008-10-29| 484.79
#2008-10-30| 496.59
#2008-10-31| 495.37
#2008-11-03| 501.87
#2008-11-04| 514.86
#2008-11-05| 498.32
#2008-11-06| 483.35
#2008-11-07| 496.23
#2008-11-10| 494.59
#2008-11-11| 486.86
#2008-11-12| 472.42
#2008-11-13| 493.83
#2008-11-14| 478.82
#2008-11-17| 472.91
#2008-11-18| 474.93
#2008-11-19| 456.48
#2008-11-20| 437.76
#2008-11-21| 465.13
#2008-11-24| 476.28
#2008-11-25| 472.28
#2008-11-26| 479.38
#2008-11-27| .
#2008-11-28| 490.82
#2008-12-01| 461.52
#2008-12-02| 467.18
#2008-12-03| 475.84
#2008-12-04| 463.11
#2008-12-05| 478.19
#2008-12-08| 484.75
#2008-12-09| 476.03
#2008-12-10| 480.89
#2008-12-11| 470.66
#2008-12-12| 469.29
#2008-12-15| 469.19
#2008-12-16| 488.87
#2008-12-17| 486.50
#2008-12-18| 484.77
#2008-12-19| 478.76
#2008-12-22| 474.28
#2008-12-23| 471.37
#2008-12-24| 475.49
#2008-12-25| .
#2008-12-26| 478.91
#2008-12-29| 477.07
#2008-12-30| 484.52
#2008-12-31| 488.00
#2009-01-01| .
#2009-01-02| 498.42
#2009-01-05| 497.17
#2009-01-06| 494.04
#2009-01-07| 496.14
#2009-01-08| 492.81
#2009-01-09| 486.64
#2009-01-12| 480.25
#2009-01-13| 484.44
#2009-01-14| 468.84
#2009-01-15| 472.50
#2009-01-16| 480.96
#2009-01-19| .
#2009-01-20| 470.37
#2009-01-21| 476.68
#2009-01-22| 477.32
#2009-01-23| 474.35
#2009-01-26| 480.24
#2009-01-27| 484.45
#2009-01-28| 488.51
#2009-01-29| 484.77
#2009-01-30| 472.29
#2009-02-02| 471.34
#2009-02-03| 481.92
#2009-02-04| 472.14
#2009-02-05| 478.37
#2009-02-06| 486.70
#2009-02-09| 478.33
#2009-02-10| 461.37
#2009-02-11| 466.05
#2009-02-12| 479.01
#2009-02-13| 476.35
#2009-02-16| .
#2009-02-17| 462.84
#2009-02-18| 461.57
#2009-02-19| 466.08
#2009-02-20| 460.35
#2009-02-23| 448.61
#2009-02-24| 460.74
#2009-02-25| 454.51
#2009-02-26| 443.64
#2009-02-27| 440.25
#2009-03-02| 426.56
#2009-03-03| 427.03
#2009-03-04| 431.44
#2009-03-05| 415.13
#2009-03-06| 423.08
#2009-03-09| 417.23
#2009-03-10| 427.48
#2009-03-11| 430.87
#2009-03-12| 442.90
#2009-03-13| 445.13
#2009-03-16| 450.35
#2009-03-17| 454.68
#2009-03-18| 451.28
#2009-03-19| 449.22
#2009-03-20| 450.20
#2009-03-23| 469.31
#2009-03-24| 466.65
#2009-03-25| 469.72
#2009-03-26| 476.41
#2009-03-27| 473.21
#2009-03-30| 461.28
#2009-03-31| 462.89
#2009-04-01| 469.58
#2009-04-02| 475.26
#2009-04-03| 474.71
#2009-04-06| 471.49
#2009-04-07| 465.15
#2009-04-08| 468.57
#2009-04-09| 472.40
#2009-04-10| .
#2009-04-13| 470.76
#2009-04-14| 464.20
#2009-04-15| 472.44
#2009-04-16| 473.42
#2009-04-17| 473.77
#2009-04-20| 464.81
#2009-04-21| 462.70
#2009-04-22| 458.02
#2009-04-23| 455.55
#2009-04-24| 457.37
#2009-04-27| 456.42
#2009-04-28| 460.27
#2009-04-29| 467.08
#2009-04-30| 470.48
#2009-05-01| 470.66
#2009-05-04| 478.89
#2009-05-05| 480.57
#2009-05-06| 479.10
#2009-05-07| 477.50
#2009-05-08| 482.60
#2009-05-11| 479.41
#2009-05-12| 488.08
#2009-05-13| 483.92
#2009-05-14| 490.35
#2009-05-15| 488.33
#2009-05-18| 495.47
#2009-05-19| 498.38
#2009-05-20| 501.06
#2009-05-21| 495.83
#2009-05-22| 498.85
#2009-05-25| .
#2009-05-26| 499.69
#2009-05-27| 488.74
#2009-05-28| 492.04
#2009-05-29| 503.08
#2009-06-01| 508.20
#2009-06-02| 518.70
#2009-06-03| 512.77
#2009-06-04| 517.40
#2009-06-05| 514.08
#2009-06-08| 514.16
#2009-06-09| 513.05
#2009-06-10| 510.52
#2009-06-11| 512.98
#2009-06-12| 515.23
#2009-06-15| 505.27
#2009-06-16| 498.65
#2009-06-17| 500.55
#2009-06-18| 514.06
#2009-06-19| 508.61
#2009-06-22| 501.67
#2009-06-23| 501.56
#2009-06-24| 500.37
#2009-06-25| 504.78
#2009-06-26| 506.27
#2009-06-29| 508.82
#2009-06-30| 505.84
#2009-07-01| 518.03
#2009-07-02| 511.60
#2009-07-03| .
#2009-07-06| 517.79
#2009-07-07| 511.58
#2009-07-08| 507.06
#2009-07-09| 507.32
#2009-07-10| 505.11
#2009-07-13| 514.28
#2009-07-14| 517.71
#2009-07-15| 528.58
#2009-07-16| 530.37
#2009-07-17| 525.86
#2009-07-20| 527.90
#2009-07-21| 529.25
#2009-07-22| 526.08
#2009-07-23| 535.24
#2009-07-24| 535.38
#2009-07-27| 536.77
#2009-07-28| 535.63
#2009-07-29| 535.38
#2009-07-30| 537.76
#2009-07-31| 537.40
#2009-08-03| 537.47
#2009-08-04| 541.31
#2009-08-05| 537.43
#2009-08-06| 535.94
#2009-08-07| 536.59
#2009-08-10| 536.60
#2009-08-11| 533.54
#2009-08-12| 529.32
#2009-08-13| 529.19
#2009-08-14| 528.14
#2009-08-17| 524.35
#2009-08-18| 526.03
#2009-08-19| 531.58
#2009-08-20| 534.01
#2009-08-21| 541.39
#2009-08-24| 538.17
#2009-08-25| 536.82
#2009-08-26| 539.20
#2009-08-27| 540.22
#2009-08-28| 535.99
#2009-08-31| 536.03
#2009-09-01| 530.11
#2009-09-02| 533.52
#2009-09-03| 534.69
#2009-09-04| 539.75
#2009-09-07| .
#2009-09-08| 544.07
#2009-09-09| 545.23
#2009-09-10| 542.05
#2009-09-11| 546.06
#2009-09-14| 547.49
#2009-09-15| 548.48
#2009-09-16| 549.49
#2009-09-17| 551.76
#2009-09-18| 557.04
#2009-09-21| 552.98
#2009-09-22| 550.86
#2009-09-23| 550.14
#2009-09-24| 547.76
#2009-09-25| 549.04
#2009-09-28| 552.29
#2009-09-29| 551.73
#2009-09-30| 554.47
#2009-10-01| 548.12
#2009-10-02| 554.06
#2009-10-05| 555.03
#2009-10-06| 559.03
#2009-10-07| 560.35
#2009-10-08| 560.04
#2009-10-09| 561.54
#2009-10-12| 563.36
#2009-10-13| 562.47
#2009-10-14| 565.79
#2009-10-15| 570.39
#2009-10-16| 570.08
#2009-10-19| 571.81
#2009-10-20| 567.64
#2009-10-21| 566.95
#2009-10-22| 566.05
#2009-10-23| 559.84
#2009-10-26| 554.48
#2009-10-27| 556.49
#2009-10-28| 553.18
#2009-10-29| 560.76
#2009-10-30| 552.08
#2009-11-02| 554.47
#2009-11-03| 551.95
#2009-11-04| 552.80
#2009-11-05| 560.09
#2009-11-06| 560.35
#2009-11-09| 566.71
#2009-11-10| 571.12
#2009-11-11| 574.02
#2009-11-12| 569.76
#2009-11-13| 573.55
#2009-11-16| 578.46
#2009-11-17| 580.89
#2009-11-18| 580.52
#2009-11-19| 578.23
#2009-11-20| 581.99
#2009-11-23| 586.87
#2009-11-24| 586.18
#2009-11-25| 586.72
#2009-11-26| .
#2009-11-27| 578.94
#2009-11-30| 579.42
#2009-12-01| 588.95
#2009-12-02| 590.11
#2009-12-03| 584.32
#2009-12-04| 589.90
#2009-12-07| 591.35
#2009-12-08| 586.89
#2009-12-09| 584.67
#2009-12-10| 586.90
#2009-12-11| 588.19
#2009-12-14| 587.92
#2009-12-15| 586.99
#2009-12-16| 585.29
#2009-12-17| 576.90
#2009-12-18| 575.80
#2009-12-21| 579.79
#2009-12-22| 583.56
#2009-12-23| 586.04
#2009-12-24| 588.86
#2009-12-25| .
#2009-12-28| 590.76
#2009-12-29| 591.15
#2009-12-30| 591.62
#2009-12-31| 585.31
#2010-01-01| .
#2010-01-04| 589.08
#2010-01-05| 592.90
#2010-01-06| 593.92
#2010-01-07| 592.36
#2010-01-08| 588.76
#2010-01-11| 590.08
#2010-01-12| 593.33
#2010-01-13| 596.74
#2010-01-14| 597.54
#2010-01-15| 593.37
#2010-01-18| .
#2010-01-19| 595.21
#2010-01-20| 589.14
#2010-01-21| 579.65
#2010-01-22| 575.60
#2010-01-25| 575.02
#2010-01-26| 574.81
#2010-01-27| 577.88
#2010-01-28| 575.34
#2010-01-29| 571.73
#2010-02-01| 577.27
#2010-02-02| 584.03
#2010-02-03| 582.61
#2010-02-04| 567.74
#2010-02-05| 569.10
#2010-02-08| 563.55
#2010-02-09| 573.19
#2010-02-10| 572.58
#2010-02-11| 576.57
#2010-02-12| 575.20
#2010-02-15| .
#2010-02-16| 581.68
#2010-02-17| 586.91
#2010-02-18| 591.53
#2010-02-19| 592.21
#2010-02-22| 589.24
#2010-02-23| 584.43
#2010-02-24| 585.10
#2010-02-25| 581.00
#2010-02-26| 579.45
#2010-03-01| 585.20
#2010-03-02| 589.15
#2010-03-03| 592.98
#2010-03-04| 596.12
#2010-03-05| 598.84
#2010-03-08| 596.77
#2010-03-09| 596.27
#2010-03-10| 596.18
#2010-03-11| 597.56
#2010-03-12| 597.32
#2010-03-15| 599.84
#2010-03-16| 602.11
#2010-03-17| 604.92
#2010-03-18| 605.55
#2010-03-19| 606.65
#2010-03-22| 607.84
#2010-03-23| 614.56
#2010-03-24| 609.94
#2010-03-25| 607.15
#2010-03-26| 605.66
#2010-03-29| 608.05
#2010-03-30| 609.14
#2010-03-31| 607.05
#2010-04-01| 610.55
#2010-04-02| .
#2010-04-05| 606.71
#2010-04-06| 604.86
#2010-04-07| 601.26
#2010-04-08| 601.26
#2010-04-09| 606.01
#2010-04-12| 607.38
#2010-04-13| 607.79
#2010-04-14| 607.82
#2010-04-15| 605.81
#2010-04-16| 604.53
#2010-04-19| 606.88
#2010-04-20| 604.95
#2010-04-21| 603.47
#2010-04-22| 601.30
#2010-04-23| 600.51
#2010-04-26| 599.42
#2010-04-27| 587.92
#2010-04-28| 592.07
#2010-04-29| 597.29
#2010-04-30| 594.03
#2010-05-03| 597.57
#2010-05-04| 590.17
#2010-05-05| 591.22
#2010-05-06| 578.63
#2010-05-07| 578.82
#2010-05-10| 592.81
#2010-05-11| 591.04
#2010-05-12| 596.11
#2010-05-13| 591.81
#2010-05-14| 585.98
#2010-05-17| 591.26
#2010-05-18| 587.85
#2010-05-19| 588.23
#2010-05-20| 568.45
#2010-05-21| 571.36
#2010-05-24| 567.14
#2010-05-25| 561.28
#2010-05-26| 555.06
#2010-05-27| 566.65
#2010-05-28| 564.69
#2010-05-31| .
#2010-06-01| 562.42
#2010-06-02| 574.43
#2010-06-03| 575.99
#2010-06-04| 560.66
#2010-06-07| 558.88
#2010-06-08| 566.78
#2010-06-09| 566.49
#2010-06-10| 577.93
#2010-06-11| 576.26
#2010-06-14| 577.61
#2010-06-15| 584.51
#2010-06-16| 583.96
#2010-06-17| 587.84
#2010-06-18| 585.59
#2010-06-21| 583.49
#2010-06-22| 578.38
#2010-06-23| 577.01
#2010-06-24| 572.96
#2010-06-25| 563.65
#2010-06-28| 568.85
#2010-06-29| 559.49
#2010-06-30| 553.51
#2010-07-01| 554.41
#2010-07-02| 554.18
#2010-07-05| .
#2010-07-06| 557.81
#2010-07-07| 570.23
#2010-07-08| 577.52
#2010-07-09| 578.62
#2010-07-12| 578.69
#2010-07-13| 582.09
#2010-07-14| 583.92
#2010-07-15| 585.70
#2010-07-16| 578.26
#2010-07-19| 577.91
#2010-07-20| 589.57
#2010-07-21| 587.58
#2010-07-22| 591.10
#2010-07-23| 596.20
#2010-07-26| 598.56
#2010-07-27| 601.58
#2010-07-28| 596.36
#2010-07-29| 588.99
#2010-07-30| 591.91
#2010-08-02| 600.06
#2010-08-03| 599.21
#2010-08-04| 603.97
#2010-08-05| 601.79
#2010-08-06| 604.00
#2010-08-09| 606.18
#2010-08-10| 605.99
#2010-08-11| 594.75
#2010-08-12| 594.50
#2010-08-13| 596.07
#2010-08-16| 597.12
#2010-08-17| 601.80
#2010-08-18| 601.90
#2010-08-19| 594.73
#2010-08-20| 596.05
#2010-08-23| 596.42
#2010-08-24| 593.90
#2010-08-25| 593.19
#2010-08-26| 590.25
#2010-08-27| 598.19
#2010-08-30| 591.71
#2010-08-31| 593.91
#2010-09-01| 603.82
#2010-09-02| 605.36
#2010-09-03| 609.13
#2010-09-06| .
#2010-09-07| 606.42
#2010-09-08| 609.49
#2010-09-09| 613.40
#2010-09-10| 616.18
#2010-09-13| 616.09
#2010-09-14| 613.17
#2010-09-15| 616.59
#2010-09-16| 617.39
#2010-09-17| 614.32
#2010-09-20| 618.74
#2010-09-21| 615.55
#2010-09-22| 616.60
#2010-09-23| 611.85
#2010-09-24| 619.70
#2010-09-27| 617.59
#2010-09-28| 618.19
#2010-09-29| 614.77
#2010-09-30| 611.75
#2010-10-01| 615.89
#2010-10-04| 612.65
#2010-10-05| 620.39
#2010-10-06| 621.57
#2010-10-07| 616.25
#2010-10-08| 616.28
#2010-10-11| 617.22
#2010-10-12| 620.24
#2010-10-13| 627.47
#2010-10-14| 628.43
#2010-10-15| 630.08
#2010-10-18| 630.35
#2010-10-19| 626.18
#2010-10-20| 630.52
#2010-10-21| 632.27
#2010-10-22| 633.28
#2010-10-25| 633.91
#2010-10-26| 632.58
#2010-10-27| 630.27
#2010-10-28| 632.44
#2010-10-29| 635.07
#2010-11-01| 635.23
#2010-11-02| 634.49
#2010-11-03| 633.21
#2010-11-04| 638.76
#2010-11-05| 636.59
#2010-11-08| 636.53
#2010-11-09| 634.77
#2010-11-10| 633.86
#2010-11-11| 634.60
#2010-11-12| 631.79
#2010-11-15| 630.68
#2010-11-16| 623.40
#2010-11-17| 625.16
#2010-11-18| 633.85
#2010-11-19| 635.00
#2010-11-22| 637.03
#2010-11-23| 629.94
#2010-11-24| 637.39
#2010-11-25| .
#2010-11-26| 634.78
#2010-11-29| 631.76
#2010-11-30| 632.31
#2010-12-01| 643.83
#2010-12-02| 645.90
#2010-12-03| 645.89
#2010-12-06| 642.19
#2010-12-07| 643.01
#2010-12-08| 644.43
#2010-12-09| 647.76
#2010-12-10| 647.59
#2010-12-13| 648.85
#2010-12-14| 648.97
#2010-12-15| 649.89
#2010-12-16| 656.01
#2010-12-17| 660.05
#2010-12-20| 659.49
#2010-12-21| 658.07
#2010-12-22| 659.89
#2010-12-23| 659.88
#2010-12-24| .
#2010-12-27| 656.88
#2010-12-28| 657.60
#2010-12-29| 658.74
#2010-12-30| 659.11
#2010-12-31| 660.25
#2011-01-03| 659.44
#2011-01-04| 653.72
#2011-01-05| 656.17
#2011-01-06| 656.16
#2011-01-07| 654.96
#2011-01-10| 655.63
#2011-01-11| 656.58
#2011-01-12| 662.39
#2011-01-13| 664.91
#2011-01-14| 662.97
#2011-01-17| .
#2011-01-18| 663.51
#2011-01-19| 659.17
#2011-01-20| 658.01
#2011-01-21| 658.73
#2011-01-24| 660.43
#2011-01-25| 659.42
#2011-01-26| 658.39
#2011-01-27| 654.11
#2011-01-28| 645.16
#2011-01-31| 647.72
#2011-02-01| 654.48
#2011-02-02| 652.95
#2011-02-03| 654.87
#2011-02-04| 657.63
#2011-02-07| 656.37
#2011-02-08| 659.77
#2011-02-09| 661.41
#2011-02-10| 657.83
#2011-02-11| 660.01
#2011-02-14| 658.62
#2011-02-15| 657.71
#2011-02-16| 661.16
#2011-02-17| 668.51
#2011-02-18| 665.09
#2011-02-21| .
#2011-02-22| 661.70
#2011-02-23| 661.59
#2011-02-24| 661.85
#2011-02-25| 668.75
#2011-02-28| 667.83
#2011-03-01| 664.69
#2011-03-02| 663.78
#2011-03-03| 673.33
#2011-03-04| 670.56
#2011-03-07| 667.75
#2011-03-08| 672.93
#2011-03-09| 675.17
#2011-03-10| 670.78
#2011-03-11| 672.75
#2011-03-14| 666.03
#2011-03-15| 659.45
#2011-03-16| 649.79
#2011-03-17| 653.83
#2011-03-18| 659.10
#2011-03-21| 667.04
#2011-03-22| 666.48
#2011-03-23| 669.83
#2011-03-24| 673.19
#2011-03-25| 675.17
#2011-03-28| 675.29
#2011-03-29| 677.81
#2011-03-30| 681.88
#2011-03-31| 681.77
#2011-04-01| 688.43
#2011-04-04| 690.35
#2011-04-05| 690.78
#2011-04-06| 689.42
#2011-04-07| 688.43
#2011-04-08| 684.96
#2011-04-11| 688.95
#2011-04-12| 691.00
#2011-04-13| 691.60
#2011-04-14| 697.07
#2011-04-15| 699.56
#2011-04-18| 693.92
#2011-04-19| 695.70
#2011-04-20| 701.78
#2011-04-21| 701.68
#2011-04-22| .
#2011-04-25| 698.40
#2011-04-26| 701.91
#2011-04-27| 705.16
#2011-04-28| 710.19
#2011-04-29| 711.34
#2011-05-02| 713.20
#2011-05-03| 712.26
#2011-05-04| 710.81
#2011-05-05| 703.36
#2011-05-06| 707.49
#2011-05-09| 709.38
#2011-05-10| 712.52
#2011-05-11| 710.19
#2011-05-12| 718.56
#2011-05-13| 717.86
#2011-05-16| 714.99
#2011-05-17| 717.42
#2011-05-18| 721.32
#2011-05-19| 724.38
#2011-05-20| 722.70
#2011-05-23| 718.38
#2011-05-24| 718.51
#2011-05-25| 714.03
#2011-05-26| 716.28
#2011-05-27| 718.15
#2011-05-30| .
#2011-05-31| 723.98
#2011-06-01| 717.25
#2011-06-02| 710.31
#2011-06-03| 703.84
#2011-06-06| 700.63
#2011-06-07| 700.09
#2011-06-08| 699.73
#2011-06-09| 705.75
#2011-06-10| 697.40
#2011-06-13| 701.40
#2011-06-14| 707.99
#2011-06-15| 698.67
#2011-06-16| 702.17
#2011-06-17| 703.93
#2011-06-20| 707.93
#2011-06-21| 711.66
#2011-06-22| 709.52
#2011-06-23| 700.59
#2011-06-24| 701.35
#2011-06-27| 704.88
#2011-06-28| 711.69
#2011-06-29| 718.94
#2011-06-30| 724.02
#2011-07-01| 729.74
#2011-07-04| .
#2011-07-05| 730.94
#2011-07-06| 734.06
#2011-07-07| 735.71
#2011-07-08| 733.52
#2011-07-11| 726.83
#2011-07-12| 725.34
#2011-07-13| 725.76
#2011-07-14| 722.67
#2011-07-15| 723.18
#2011-07-18| 717.07
#2011-07-19| 730.77
#2011-07-20| 730.08
#2011-07-21| 731.35
#2011-07-22| 731.02
#2011-07-25| 724.87
#2011-07-26| 722.30
#2011-07-27| 714.23
#2011-07-28| 716.96
#2011-07-29| 712.74
#2011-08-01| 710.74
#2011-08-02| 701.37
#2011-08-03| 710.84
#2011-08-04| 684.51
#2011-08-05| 695.41
#2011-08-08| 668.01
#2011-08-09| 685.03
#2011-08-10| 661.35
#2011-08-11| 685.63
#2011-08-12| 692.36
#2011-08-15| 700.85
#2011-08-16| 698.96
#2011-08-17| 705.95
#2011-08-18| 686.65
#2011-08-19| 677.53
#2011-08-22| 678.62
#2011-08-23| 698.14
#2011-08-24| 701.41
#2011-08-25| 688.51
#2011-08-26| 695.74
#2011-08-29| 708.64
#2011-08-30| 711.33
#2011-08-31| 714.59
#2011-09-01| 712.14
#2011-09-02| 701.45
#2011-09-05| .
#2011-09-06| 696.64
#2011-09-07| 708.08
#2011-09-08| 707.85
#2011-09-09| 690.97
#2011-09-12| 691.16
#2011-09-13| 695.29
#2011-09-14| 703.28
#2011-09-15| 714.29
#2011-09-16| 713.99
#2011-09-19| 705.90
#2011-09-20| 704.13
#2011-09-21| 695.04
#2011-09-22| 685.20
#2011-09-23| 683.51
#2011-09-26| 696.62
#2011-09-27| 704.38
#2011-09-28| 690.43
#2011-09-29| 695.77
#2011-09-30| 682.74
#2011-10-03| 665.59
#2011-10-04| 670.26
#2011-10-05| 673.99
#2011-10-06| 683.76
#2011-10-07| 686.33
#2011-10-10| 697.78
#2011-10-11| 698.05
#2011-10-12| 704.48
#2011-10-13| 704.16
#2011-10-14| 710.38
#2011-10-17| 699.72
#2011-10-18| 705.60
#2011-10-19| 698.53
#2011-10-20| 700.30
#2011-10-21| 708.88
#2011-10-24| 708.52
#2011-10-25| 697.20
#2011-10-26| 701.60
#2011-10-27| 714.77
#2011-10-28| 716.90
#2011-10-31| 707.82
#2011-11-01| 695.03
#2011-11-02| 700.60
#2011-11-03| 710.31
#2011-11-04| 704.00
#2011-11-07| 708.66
#2011-11-08| 714.94
#2011-11-09| 696.74
#2011-11-10| 698.11
#2011-11-11| 706.58
#2011-11-14| 702.93
#2011-11-15| 709.32
#2011-11-16| 702.55
#2011-11-17| 695.33
#2011-11-18| 697.51
#2011-11-21| 687.75
#2011-11-22| 687.11
#2011-11-23| 676.55
#2011-11-24| .
#2011-11-25| 677.13
#2011-11-28| 686.66
#2011-11-29| 694.03
#2011-11-30| 710.27
#2011-12-01| 710.01
#2011-12-02| 707.11
#2011-12-05| 709.81
#2011-12-06| 712.45
#2011-12-07| 712.42
#2011-12-08| 706.46
#2011-12-09| 716.39
#2011-12-12| 707.06
#2011-12-13| 700.61
#2011-12-14| 697.04
#2011-12-15| 703.06
#2011-12-16| 704.24
#2011-12-19| 701.13
#2011-12-20| 713.62
#2011-12-21| 722.40
#2011-12-22| 719.39
#2011-12-23| 724.26
#2011-12-26| .
#2011-12-27| 725.35
#2011-12-28| 719.10
#2011-12-29| 726.09
#2011-12-30| 722.57
#2012-01-02| .
#2012-01-03| 724.26
#2012-01-04| 724.68
#2012-01-05| 725.65
#2012-01-06| 721.54
#2012-01-09| 724.65
#2012-01-10| 729.24
#2012-01-11| 724.16
#2012-01-12| 724.07
#2012-01-13| 719.63
#2012-01-16| .
#2012-01-17| 724.15
#2012-01-18| 728.67
#2012-01-19| 730.81
#2012-01-20| 731.87
#2012-01-23| 731.19
#2012-01-24| 728.61
#2012-01-25| 735.18
#2012-01-26| 732.26
#2012-01-27| 728.03
#2012-01-30| 726.77
#2012-01-31| 727.03
#2012-02-01| 731.88
#2012-02-02| 735.24
#2012-02-03| 738.41
#2012-02-06| 736.11
#2012-02-07| 736.50
#2012-02-08| 735.55
#2012-02-09| 730.87
#2012-02-10| 727.55
#2012-02-13| 730.64
#2012-02-14| 732.96
#2012-02-15| 730.77
#2012-02-16| 733.15
#2012-02-17| 733.49
#2012-02-20| .
#2012-02-21| 734.55
#2012-02-22| 736.12
#2012-02-23| 735.40
#2012-02-24| 736.28
#2012-02-27| 734.78
#2012-02-28| 734.04
#2012-02-29| 736.17
#2012-03-01| 737.76
#2012-03-02| 738.77
#2012-03-05| 738.94
#2012-03-06| 729.98
#2012-03-07| 731.36
#2012-03-08| 735.69
#2012-03-09| 735.91
#2012-03-12| 739.49
#2012-03-13| 745.72
#2012-03-14| 741.62
#2012-03-15| 744.11
#2012-03-16| 744.30
#2012-03-19| 746.60
#2012-03-20| 747.19
#2012-03-21| 750.20
#2012-03-22| 750.23
#2012-03-23| 750.61
#2012-03-26| 756.65
#2012-03-27| 756.20
#2012-03-28| 756.07
#2012-03-29| 759.03
#2012-03-30| 762.32
#2012-04-02| 768.14
#2012-04-03| 766.02
#2012-04-04| 761.98
#2012-04-05| 759.03
#2012-04-06| .
#2012-04-09| 749.97
#2012-04-10| 741.11
#2012-04-11| 744.47
#2012-04-12| 748.17
#2012-04-13| 746.17
#2012-04-16| 749.90
#2012-04-17| 760.21
#2012-04-18| 758.17
#2012-04-19| 757.23
#2012-04-20| 761.54
#2012-04-23| 752.18
#2012-04-24| 756.50
#2012-04-25| 763.29
#2012-04-26| 768.40
#2012-04-27| 771.43
#2012-04-30| 770.30
#2012-05-01| 772.67
#2012-05-02| 773.36
#2012-05-03| 766.21
#2012-05-04| 759.79
#2012-05-07| 762.26
#2012-05-08| 763.48
#2012-05-09| 759.52
#2012-05-10| 766.43
#2012-05-11| 765.43
#2012-05-14| 762.63
#2012-05-15| 762.50
#2012-05-16| 765.03
#2012-05-17| 755.94
#2012-05-18| 748.68
#2012-05-21| 752.77
#2012-05-22| 752.33
#2012-05-23| 751.65
#2012-05-24| 759.83
#2012-05-25| 759.09
#2012-05-28| .
#2012-05-29| 763.86
#2012-05-30| 758.47
#2012-05-31| 755.10
#2012-06-01| 741.82
#2012-06-04| 744.21
#2012-06-05| 743.31
#2012-06-06| 755.17
#2012-06-07| 754.12
#2012-06-08| 759.44
#2012-06-11| 753.73
#2012-06-12| 758.34
#2012-06-13| 756.44
#2012-06-14| 763.87
#2012-06-15| 766.63
#2012-06-18| 769.71
#2012-06-19| 769.35
#2012-06-20| 767.30
#2012-06-21| 759.28
#2012-06-22| 761.82
#2012-06-25| 758.33
#2012-06-26| 758.35
#2012-06-27| 764.93
#2012-06-28| 766.15
#2012-06-29| 781.82
#2012-07-02| 786.68
#2012-07-03| 789.57
#2012-07-04| .
#2012-07-05| 783.96
#2012-07-06| 780.86
#2012-07-09| 776.54
#2012-07-10| 775.92
#2012-07-11| 775.76
#2012-07-12| 770.51
#2012-07-13| 777.26
#2012-07-16| 771.04
#2012-07-17| 775.59
#2012-07-18| 776.79
#2012-07-19| 777.21
#2012-07-20| 772.16
#2012-07-23| 765.13
#2012-07-24| 760.86
#2012-07-25| 764.57
#2012-07-26| 776.66
#2012-07-27| 786.40
#2012-07-30| 791.14
#2012-07-31| 788.18
#2012-08-01| 785.98
#2012-08-02| 780.15
#2012-08-03| 792.95
#2012-08-06| 791.36
#2012-08-07| 790.16
#2012-08-08| 792.80
#2012-08-09| 789.83
#2012-08-10| 785.69
#2012-08-13| 785.03
#2012-08-14| 786.21
#2012-08-15| 788.31
#2012-08-16| 793.07
#2012-08-17| 792.73
#2012-08-20| 793.01
#2012-08-21| 792.00
#2012-08-22| 788.84
#2012-08-23| 783.77
#2012-08-24| 789.92
#2012-08-27| 789.41
#2012-08-28| 789.95
#2012-08-29| 786.24
#2012-08-30| 779.84
#2012-08-31| 783.47
#2012-09-03| .
#2012-09-04| 785.12
#2012-09-05| 784.49
#2012-09-06| 796.22
#2012-09-07| 789.36
#2012-09-10| 787.86
#2012-09-11| 786.83
#2012-09-12| 780.38
#2012-09-13| 792.22
#2012-09-14| 786.92
#2012-09-17| 787.73
#2012-09-18| 792.34
#2012-09-19| 796.33
#2012-09-20| 799.57
#2012-09-21| 793.75
#2012-09-24| 794.00
#2012-09-25| 787.71
#2012-09-26| 786.80
#2012-09-27| 793.51
#2012-09-28| 790.98
#2012-10-01| 797.43
#2012-10-02| 800.04
#2012-10-03| 798.00
#2012-10-04| 802.64
#2012-10-05| 805.20
#2012-10-08| 804.24
#2012-10-09| 800.97
#2012-10-10| 792.83
#2012-10-11| 791.83
#2012-10-12| 792.86
#2012-10-15| 795.37
#2012-10-16| 797.49
#2012-10-17| 798.68
#2012-10-18| 801.27
#2012-10-19| 790.07
#2012-10-22| 787.68
#2012-10-23| 776.54
#2012-10-24| 776.48
#2012-10-25| 779.57
#2012-10-26| 777.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 779.22
#2012-11-01| 784.58
#2012-11-02| 779.02
#2012-11-05| 778.87
#2012-11-06| 786.17
#2012-11-07| 776.64
#2012-11-08| 769.94
#2012-11-09| 770.27
#2012-11-12| 769.15
#2012-11-13| 770.09
#2012-11-14| 764.00
#2012-11-15| 766.56
#2012-11-16| 770.38
#2012-11-19| 783.51
#2012-11-20| 783.93
#2012-11-21| 785.88
#2012-11-22| .
#2012-11-23| 795.55
#2012-11-26| 790.04
#2012-11-27| 793.28
#2012-11-28| 799.92
#2012-11-29| 804.41
#2012-11-30| 804.37
#2012-12-03| 798.86
#2012-12-04| 797.85
#2012-12-05| 800.01
#2012-12-06| 800.00
#2012-12-07| 803.97
#2012-12-10| 803.63
#2012-12-11| 808.27
#2012-12-12| 805.89
#2012-12-13| 804.93
#2012-12-14| 804.58
#2012-12-17| 806.52
#2012-12-18| 807.65
#2012-12-19| 800.71
#2012-12-20| 804.73
#2012-12-21| 797.89
#2012-12-24| 796.25
#2012-12-25| 796.25
#2012-12-26| 790.31
#2012-12-27| 790.21
#2012-12-28| 782.83
#2012-12-31| 791.67
#2013-01-01| 791.67
#2013-01-02| 813.66
#2013-01-03| 812.22
#2013-01-04| 815.51
#2013-01-07| 810.52
#2013-01-08| 810.86
#2013-01-09| 814.35
#2013-01-10| 816.34
#2013-01-11| 817.10
#2013-01-14| 821.39
#2013-01-15| 825.49
#2013-01-16| 825.58
#2013-01-17| 831.86
#2013-01-18| 834.77
#2013-01-21| 834.77
#2013-01-22| 831.65
#2013-01-23| 830.86
#2013-01-24| 833.59
#2013-01-25| 834.66
#2013-01-28| 832.23
#2013-01-29| 835.66
#2013-01-30| 836.17
#2013-01-31| 833.54
#2013-02-01| 838.55
#2013-02-04| 833.33
#2013-02-05| 843.30
#2013-02-06| 845.59
#2013-02-07| 846.63
#2013-02-08| 846.03
#2013-02-11| 844.76
#2013-02-12| 839.38
#2013-02-13| 836.42
#2013-02-14| 843.16
#2013-02-15| 852.53
#2013-02-18| 852.53
#2013-02-19| 860.06
#2013-02-20| 855.34
#2013-02-21| 853.11
#2013-02-22| 861.99
#2013-02-25| 849.44
#2013-02-26| 856.06
#2013-02-27| 863.86
#2013-02-28| 868.45
#2013-03-01| 871.08
#2013-03-04| 875.71
#2013-03-05| 878.70
#2013-03-06| 879.94
#2013-03-07| 882.37
#2013-03-08| 885.11
#2013-03-11| 884.46
#2013-03-12| 882.46
#2013-03-13| 883.97
#2013-03-14| 888.28
#2013-03-15| 887.03
#2013-03-18| 884.90
#2013-03-19| 889.61
#2013-03-20| 897.45
#2013-03-21| 894.73
#2013-03-22| 903.78
#2013-03-25| 901.61
#2013-03-26| 913.67
#2013-03-27| 911.75
#2013-03-28| 918.79
#2013-03-29| 918.79
#2013-04-01| 918.07
#2013-04-02| 921.71
#2013-04-03| 910.56
#2013-04-04| 916.09
#2013-04-05| 907.40
#2013-04-08| 916.51
#2013-04-09| 912.94
#2013-04-10| 921.30
#2013-04-11| 924.17
#2013-04-12| 924.24
#2013-04-15| 907.49
#2013-04-16| 932.22
#2013-04-17| 924.38
#2013-04-18| 926.53
#2013-04-19| 941.69
#2013-04-22| 943.19
#2013-04-23| 948.48
#2013-04-24| 937.25
#2013-04-25| 942.56
#2013-04-26| 938.62
#2013-04-29| 942.95
#2013-04-30| 944.74
#2013-05-01| 938.92
#2013-05-02| 939.83
#2013-05-03| 948.81
#2013-05-06| 943.21
#2013-05-07| 953.72
#2013-05-08| 951.20
#2013-05-09| 946.61
#2013-05-10| 949.20
#2013-05-13| 949.37
#2013-05-14| 959.11
#2013-05-15| 968.58
#2013-05-16| 965.69
#2013-05-17| 966.95
#2013-05-20| 956.00
#2013-05-21| 956.65
#2013-05-22| 955.66
#2013-05-23| 949.67
#2013-05-24| 951.62
#2013-05-27| 951.62
#2013-05-28| 956.86
#2013-05-29| 941.77
#2013-05-30| 934.08
#2013-05-31| 918.24
#2013-06-03| 927.33
#2013-06-04| 932.32
#2013-06-05| 919.70
#2013-06-06| 921.64
#2013-06-07| 936.58
#2013-06-10| 938.95
#2013-06-11| 934.00
#2013-06-12| 929.41
#2013-06-13| 937.71
#2013-06-14| 936.77
#2013-06-17| 943.19
#2013-06-18| 947.69
#2013-06-19| 932.60
#2013-06-20| 905.62
#2013-06-21| 914.73
#2013-06-24| 909.88
#2013-06-25| 912.52
#2013-06-26| 921.59
#2013-06-27| 925.15
#2013-06-28| 924.01
#2013-07-01| 928.77
#2013-07-02| 927.03
#2013-07-03| 921.98
#2013-07-04| 921.98
#2013-07-05| 924.64
#2013-07-08| 929.84
#2013-07-09| 937.95
#2013-07-10| 940.02
#2013-07-11| 954.90
#2013-07-12| 954.35
#2013-07-15| 957.13
#2013-07-16| 948.04
#2013-07-17| 956.61
#2013-07-18| 961.20
#2013-07-19| 965.97
#2013-07-22| 965.35
#2013-07-23| 965.42
#2013-07-24| 957.70
#2013-07-25| 960.78
#2013-07-26| 960.20
#2013-07-29| 958.68
#2013-07-30| 956.12
#2013-07-31| 953.38
#2013-08-01| 962.80
#2013-08-02| 962.85
#2013-08-05| 964.88
#2013-08-06| 965.57
#2013-08-07| 959.36
#2013-08-08| 966.67
#2013-08-09| 963.39
#2013-08-12| 958.50
#2013-08-13| 958.58
#2013-08-14| 951.89
#2013-08-15| 936.35
#2013-08-16| 929.56
#2013-08-19| 927.96
#2013-08-20| 928.94
#2013-08-21| 919.85
#2013-08-22| 925.00
#2013-08-23| 930.49
#2013-08-26| 921.04
#2013-08-27| 916.71
#2013-08-28| 915.01
#2013-08-29| 915.96
#2013-08-30| 917.80
#2013-09-02| 917.80
#2013-09-03| 917.92
#2013-09-04| 926.06
#2013-09-05| 922.72
#2013-09-06| 922.52
#2013-09-09| 929.47
#2013-09-10| 927.67
#2013-09-11| 931.59
#2013-09-12| 930.07
#2013-09-13| 937.15
#2013-09-16| 944.90
#2013-09-17| 947.77
#2013-09-18| 962.12
#2013-09-19| 953.26
#2013-09-20| 949.09
#2013-09-23| 939.07
#2013-09-24| 935.75
#2013-09-25| 931.32
#2013-09-26| 935.57
#2013-09-27| 929.94
#2013-09-30| 921.90
#2013-10-01| 925.22
#2013-10-02| 920.36
#2013-10-03| 916.34
#2013-10-04| 920.96
#2013-10-07| 917.35
#2013-10-08| 914.40
#2013-10-09| 912.90
#2013-10-10| 928.99
#2013-10-11| 930.55
#2013-10-14| 931.71
#2013-10-15| 925.34
#2013-10-16| 939.64
#2013-10-17| 948.72
#2013-10-18| 951.70
#2013-10-21| 951.12
#2013-10-22| 962.97
#2013-10-23| 961.93
#2013-10-24| 957.28
#2013-10-25| 964.05
#2013-10-28| 975.16
#2013-10-29| 981.71
#2013-10-30| 974.28
#2013-10-31| 968.53
#2013-11-01| 969.03
#2013-11-04| 967.54
#2013-11-05| 968.96
#2013-11-06| 978.82
#2013-11-07| 963.15
#2013-11-08| 971.20
#2013-11-11| 966.88
#2013-11-12| 968.52
#2013-11-13| 978.20
#2013-11-14| 985.41
#2013-11-15| 985.30
#2013-11-18| 982.33
#2013-11-19| 977.73
#2013-11-20| 972.07
#2013-11-21| 982.48
#2013-11-22| 987.33
#2013-11-25| 982.74
#2013-11-26| 983.00
#2013-11-27| 985.75
#2013-11-28| 985.75
#2013-11-29| 981.65
#2013-12-02| 979.58
#2013-12-03| 984.37
#2013-12-04| 985.80
#2013-12-05| 977.74
#2013-12-06| 992.34
#2013-12-09| 991.84
#2013-12-10| 982.93
#2013-12-11| 982.05
#2013-12-12| 967.25
#2013-12-13| 965.23
#2013-12-16| 969.46
#2013-12-17| 968.75
#2013-12-18| 985.07
#2013-12-19| 985.21
#2013-12-20| 988.10
#2013-12-23| 988.65
#2013-12-24| 990.13
#2013-12-25| 990.13
#2013-12-26| 995.06
#2013-12-27| 997.45
#2013-12-30|1002.38
#2013-12-31|1004.86
#2014-01-01|1004.86
#2014-01-02| 994.30
#2014-01-03| 992.96
#2014-01-06| 989.87
#2014-01-07| 996.09
#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|1001.26
#2014-01-16| 999.96
#2014-01-17| 992.12
#2014-01-20| .
#2014-01-21| 997.64
#2014-01-22| 997.40
#2014-01-23| 985.26
#2014-01-24| 971.05
#2014-01-27| 971.63
#2014-01-28| 976.87
#2014-01-29| 956.37
#2014-01-30| 964.02
#2014-01-31| 958.03
#2014-02-03| 939.40
#2014-02-04| 943.49
#2014-02-05| 946.02
#2014-02-06| 958.35
#2014-02-07| 965.61
#2014-02-10| 974.67
#2014-02-11| 980.87
#2014-02-12| 978.88
#2014-02-13| 981.23
#2014-02-14| 981.12
#2014-02-17| .
#2014-02-18| 976.37
#2014-02-19| 970.58
#2014-02-20| 980.72
#2014-02-21| 980.97
#2014-02-24| 983.58
#2014-02-25| 984.54
#2014-02-26| 981.02
#2014-02-27| 982.56
#2014-02-28| 988.54
#2014-03-03| 984.42
#2014-03-04| 996.81
#2014-03-05| 999.26
#2014-03-06|1002.64
#2014-03-07|1004.94
#2014-03-10|1005.87
#2014-03-11|1006.74
#2014-03-12|1007.47
#2014-03-13| 998.23
#2014-03-14| 998.56
#2014-03-17|1003.89
#2014-03-18|1008.00
#2014-03-19|1000.13
#2014-03-20|1005.82
#2014-03-21|1004.43
#2014-03-24| 998.55
#2014-03-25|1004.93
#2014-03-26|1004.49
#2014-03-27|1005.31
#2014-03-28|1011.18
#2014-03-31|1016.11
#2014-04-01|1015.35
#2014-04-02|1014.94
#2014-04-03|1017.52
#2014-04-04|1008.35
#2014-04-07|1011.79
#2014-04-08|1012.74
#2014-04-09|1019.48
#2014-04-10|1009.66
#2014-04-11|1000.78
#2014-04-14|1004.85
#2014-04-15|1012.91
#2014-04-16|1026.32
#2014-04-17|1029.89
#2014-04-18| .
#2014-04-21|1031.29
#2014-04-22|1029.27
#2014-04-23|1030.13
#2014-04-24|1029.25
#2014-04-25|1028.06
#2014-04-28|1036.05
#2014-04-29|1028.09
#2014-04-30|1031.79
#2014-05-01|1028.53
#2014-05-02|1031.54
#2014-05-05|1032.75
#2014-05-06|1025.93
#2014-05-07|1044.54
#2014-05-08|1044.60
#2014-05-09|1051.19
#2014-05-12|1053.04
#2014-05-13|1059.40
#2014-05-14|1054.21
#2014-05-15|1044.46
#2014-05-16|1053.21
#2014-05-19|1050.12
#2014-05-20|1046.39
#2014-05-21|1051.17
#2014-05-22|1049.03
#2014-05-23|1050.59
#2014-05-26| .
#2014-05-27|1058.66
#2014-05-28|1058.00
#2014-05-29|1067.65
#2014-05-30|1072.31
#2014-06-02|1071.88
#2014-06-03|1070.52
#2014-06-04|1071.74
#2014-06-05|1074.67
#2014-06-06|1078.67
#2014-06-09|1074.28
#2014-06-10|1074.89
#2014-06-11|1069.52
#2014-06-12|1064.24
#2014-06-13|1063.66
#2014-06-16|1067.74
#2014-06-17|1071.64
#2014-06-18|1083.53
#2014-06-19|1089.28
#2014-06-20|1087.60
#2014-06-23|1083.01
#2014-06-24|1078.30
#2014-06-25|1081.57
#2014-06-26|1082.91
#2014-06-27|1085.38
#2014-06-30|1089.94
#2014-07-01|1092.16
#2014-07-02|1096.30
#2014-07-03|1098.36
#2014-07-04| .
#2014-07-07|1097.82
#2014-07-08|1093.17
#2014-07-09|1091.84
#2014-07-10|1093.93
#2014-07-11|1092.54
#2014-07-14|1097.99
#2014-07-15|1090.28
#2014-07-16|1089.62
#2014-07-17|1082.88
#2014-07-18|1091.91
#2014-07-21|1086.80
#2014-07-22|1083.51
#2014-07-23|1080.16
#2014-07-24|1085.05
#2014-07-25|1082.05
#2014-07-28|1077.40
#2014-07-29|1068.12
#2014-07-30|1052.50
#2014-07-31|1034.75
#2014-08-01|1040.42
#2014-08-04|1047.03
#2014-08-05|1041.90
#2014-08-06|1055.22
#2014-08-07|1046.00
#2014-08-08|1053.96
#2014-08-11|1063.60
#2014-08-12|1062.14
#2014-08-13|1068.25
#2014-08-14|1072.02
#2014-08-15|1081.79
#2014-08-18|1086.83
#2014-08-19|1088.21
#2014-08-20|1089.98
#2014-08-21|1087.94
#2014-08-22|1083.96
#2014-08-25|1093.94
#2014-08-26|1093.67
#2014-08-27|1093.35
#2014-08-28|1094.93
#2014-08-29|1096.47
#2014-09-01| .
#2014-09-02|1094.39
#2014-09-03|1096.72
#2014-09-04|1091.90
#2014-09-05|1094.26
#2014-09-08|1092.18
#2014-09-09|1089.82
#2014-09-10|1093.34
#2014-09-11|1095.88
#2014-09-12|1085.62
#2014-09-15|1088.79
#2014-09-16|1097.78
#2014-09-17|1093.18
#2014-09-18|1101.53
#2014-09-19|1101.26
#2014-09-22|1097.10
#2014-09-23|1087.45
#2014-09-24|1098.51
#2014-09-25|1083.72
#2014-09-26|1088.64
#2014-09-29|1089.86
#2014-09-30|1092.51
#2014-10-01|1084.14
#2014-10-02|1083.40
#2014-10-03|1094.57
#2014-10-06|1098.51
#2014-10-07|1092.63
#2014-10-08|1106.35
#2014-10-09|1092.41
#2014-10-10|1093.05
#2014-10-13|1080.08
#2014-10-14|1078.15
#2014-10-15|1068.17
#2014-10-16|1059.20
#2014-10-17|1073.51
#2014-10-20|1089.22
#2014-10-21|1081.98
#2014-10-22|1083.72
#2014-10-23|1084.22
#2014-10-24|1091.64
#2014-10-27|1089.04
#2014-10-28|1096.66
#2014-10-29|1094.19
#2014-10-30|1103.91
#2014-10-31|1113.58
#2014-11-03|1114.51
#2014-11-04|1115.41
#2014-11-05|1125.24
#2014-11-06|1131.06
#2014-11-07|1129.67
#2014-11-10|1133.41
#2014-11-11|1133.40
#2014-11-12|1134.80
#2014-11-13|1140.66
#2014-11-14|1137.44
#2014-11-17|1146.24
#2014-11-18|1151.81
#2014-11-19|1158.77
#2014-11-20|1155.12
#2014-11-21|1160.63
#2014-11-24|1157.02
#2014-11-25|1158.35
#2014-11-26|1164.61
#2014-11-27| .
#2014-11-28|1174.54
#2014-12-01|1166.84
#2014-12-02|1169.60
#2014-12-03|1160.13
#2014-12-04|1153.13
#2014-12-05|1157.24
#2014-12-08|1151.21
#2014-12-09|1143.32
#2014-12-10|1131.62
#2014-12-11|1137.42
#2014-12-12|1116.45
#2014-12-15|1107.89
#2014-12-16|1098.53
#2014-12-17|1117.69
#2014-12-18|1141.06
#2014-12-19|1143.31
#2014-12-22|1154.18
#2014-12-23|1162.23
#2014-12-24|1160.27
#2014-12-25| .
#2014-12-26|1161.44
#2014-12-29|1158.30
#2014-12-30|1151.91
#2014-12-31|1136.10
#2015-01-01| .
#2015-01-02|1134.84
#2015-01-05|1123.37
#2015-01-06|1119.70
#2015-01-07|1143.21
#2015-01-08|1160.99
#2015-01-09|1152.22
#2015-01-12|1142.16
#2015-01-13|1139.87
#2015-01-14|1139.96
#2015-01-15|1142.21
#2015-01-16|1150.59
#2015-01-19| .
#2015-01-20|1157.64
#2015-01-21|1162.28
#2015-01-22|1175.14
#2015-01-23|1164.06
#2015-01-26|1164.45
#2015-01-27|1153.10
#2015-01-28|1139.61
#2015-01-29|1144.87
#2015-01-30|1120.88
#2015-02-02|1135.71
#2015-02-03|1142.50
#2015-02-04|1142.20
#2015-02-05|1147.75
#2015-02-06|1143.10
#2015-02-09|1136.75
#2015-02-10|1152.65
#2015-02-11|1158.24
#2015-02-12|1157.91
#2015-02-13|1153.28
#2015-02-16| .
#2015-02-17|1152.28
#2015-02-18|1157.05
#2015-02-19|1159.92
#2015-02-20|1162.63
#2015-02-23|1162.17
#2015-02-24|1165.60
#2015-02-25|1162.23
#2015-02-26|1160.65
#2015-02-27|1170.50
#2015-03-02|1171.32
#2015-03-03|1165.72
#2015-03-04|1157.37
#2015-03-05|1156.35
#2015-03-06|1134.98
#2015-03-09|1137.24
#2015-03-10|1119.53
#2015-03-11|1110.95
#2015-03-12|1130.46
#2015-03-13|1117.31
#2015-03-16|1127.38
#2015-03-17|1120.61
#2015-03-18|1129.93
#2015-03-19|1120.28
#2015-03-20|1133.73
#2015-03-23|1134.43
#2015-03-24|1129.26
#2015-03-25|1145.34
#2015-03-26|1143.49
#2015-03-27|1153.55
#2015-03-30|1167.92
#2015-03-31|1159.23
#2015-04-01|1165.63
#2015-04-02|1169.08
#2015-04-03| .
#2015-04-06|1179.13
#2015-04-07|1177.15
#2015-04-08|1177.04
#2015-04-09|1181.21
#2015-04-10|1181.74
#2015-04-13|1175.02
#2015-04-14|1175.93
#2015-04-15|1176.28
#2015-04-16|1175.71
#2015-04-17|1165.90
#2015-04-20|1171.89
#2015-04-21|1170.69
#2015-04-22|1175.11
#2015-04-23|1168.51
#2015-04-24|1167.77
#2015-04-27|1163.40
#2015-04-28|1161.36
#2015-04-29|1159.78
#2015-04-30|1158.27
#2015-05-01|1171.41
#2015-05-04|1171.99
#2015-05-05|1165.97
#2015-05-06|1163.58
#2015-05-07|1167.12
#2015-05-08|1177.26
#2015-05-11|1175.61
#2015-05-12|1170.66
#2015-05-13|1174.71
#2015-05-14|1192.82
#2015-05-15|1194.40
#2015-05-18|1190.42
#2015-05-19|1189.53
#2015-05-20|1190.91
#2015-05-21|1189.47
#2015-05-22|1184.86
#2015-05-25| .
#2015-05-26|1176.80
#2015-05-27|1183.03
#2015-05-28|1184.80
#2015-05-29|1181.67
#2015-06-01|1177.94
#2015-06-02|1176.69
#2015-06-03|1175.78
#2015-06-04|1163.45
#2015-06-05|1153.47
#2015-06-08|1153.30
#2015-06-09|1154.26
#2015-06-10|1161.77
#2015-06-11|1163.12
#2015-06-12|1160.74
#2015-06-15|1150.51
#2015-06-16|1163.29
#2015-06-17|1167.52
#2015-06-18|1178.47
#2015-06-19|1178.23
#2015-06-22|1183.81
#2015-06-23|1183.44
#2015-06-24|1174.38
#2015-06-25|1171.69
#2015-06-26|1170.09
#2015-06-29|1151.61
#2015-06-30|1153.56
#2015-07-01|1164.59
#2015-07-02|1164.24
#2015-07-03| .
#2015-07-06|1157.90
#2015-07-07|1176.78
#2015-07-08|1163.66
#2015-07-09|1161.51
#2015-07-10|1172.10
#2015-07-13|1182.78
#2015-07-14|1186.43
#2015-07-15|1178.34
#2015-07-16|1187.61
#2015-07-17|1183.82
#2015-07-20|1186.10
#2015-07-21|1182.29
#2015-07-22|1184.76
#2015-07-23|1180.73
#2015-07-24|1172.09
#2015-07-27|1170.48
#2015-07-28|1180.31
#2015-07-29|1185.61
#2015-07-30|1193.63
#2015-07-31|1197.35
#2015-08-03|1202.90
#2015-08-04|1208.99
#2015-08-05|1219.72
#2015-08-06|1212.90
#2015-08-07|1206.16
#2015-08-10|1210.37
#2015-08-11|1203.10
#2015-08-12|1202.94
#2015-08-13|1202.77
#2015-08-14|1208.61
#2015-08-17|1212.34
#2015-08-18|1208.87
#2015-08-19|1196.64
#2015-08-20|1182.76
#2015-08-21|1154.64
#2015-08-24|1116.75
#2015-08-25|1099.86
#2015-08-26|1131.35
#2015-08-27|1147.82
#2015-08-28|1150.03
#2015-08-31|1144.95
#2015-09-01|1121.34
#2015-09-02|1135.18
#2015-09-03|1143.92
#2015-09-04|1127.66
#2015-09-07| .
#2015-09-08|1142.44
#2015-09-09|1122.15
#2015-09-10|1127.19
#2015-09-11|1130.32
#2015-09-14|1124.26
#2015-09-15|1135.84
#2015-09-16|1149.94
#2015-09-17|1153.81
#2015-09-18|1141.31
#2015-09-21|1145.73
#2015-09-22|1130.01
#2015-09-23|1128.00
#2015-09-24|1131.02
#2015-09-25|1140.91
#2015-09-28|1119.51
#2015-09-29|1118.97
#2015-09-30|1133.72
#2015-10-01|1131.92
#2015-10-02|1148.38
#2015-10-05|1167.59
#2015-10-06|1164.31
#2015-10-07|1175.00
#2015-10-08|1189.29
#2015-10-09|1192.31
#2015-10-12|1191.10
#2015-10-13|1181.86
#2015-10-14|1176.86
#2015-10-15|1185.72
#2015-10-16|1196.97
#2015-10-19|1199.97
#2015-10-20|1199.58
#2015-10-21|1199.17
#2015-10-22|1229.92
#2015-10-23|1222.12
#2015-10-26|1217.19
#2015-10-27|1214.99
#2015-10-28|1218.00
#2015-10-29|1215.09
#2015-10-30|1209.48
#2015-11-02|1208.96
#2015-11-03|1204.02
#2015-11-04|1197.67
#2015-11-05|1200.90
#2015-11-06|1188.17
#2015-11-09|1180.68
#2015-11-10|1182.79
#2015-11-11|1186.66
#2015-11-12|1167.60
#2015-11-13|1161.19
#2015-11-16|1178.96
#2015-11-17|1169.39
#2015-11-18|1187.01
#2015-11-19|1195.16
#2015-11-20|1185.00
#2015-11-23|1198.81
#2015-11-24|1202.18
#2015-11-25|1208.19
#2015-11-26| .
#2015-11-27|1211.74
#2015-11-30|1198.57
#2015-12-01|1209.04
#2015-12-02|1199.52
#2015-12-03|1187.80
#2015-12-04|1212.21
#2015-12-07|1213.12
#2015-12-08|1211.34
#2015-12-09|1201.74
#2015-12-10|1201.21
#2015-12-11|1184.26
#2015-12-14|1189.59
#2015-12-15|1204.35
#2015-12-16|1223.46
#2015-12-17|1209.15
#2015-12-18|1190.31
#2015-12-21|1201.74
#2015-12-22|1216.38
#2015-12-23|1229.93
#2015-12-24|1226.87
#2015-12-25| .
#2015-12-28|1224.62
#2015-12-29|1234.69
#2015-12-30|1229.15
#2015-12-31|1215.02
#2016-01-01| .
#2016-01-04|1199.44
#2016-01-05|1204.61
#2016-01-06|1199.05
#2016-01-07|1176.24
#2016-01-08|1170.02
#2016-01-11|1173.57
#2016-01-12|1183.24
#2016-01-13|1162.94
#2016-01-14|1164.90
#2016-01-15|1146.44
#2016-01-18| .
#2016-01-19|1157.77
#2016-01-20|1144.48
#2016-01-21|1147.46
#2016-01-22|1169.80
#2016-01-25|1158.21
#2016-01-26|1169.07
#2016-01-27|1164.29
#2016-01-28|1180.12
#2016-01-29|1202.81
#2016-02-01|1203.92
#2016-02-02|1184.98
#2016-02-03|1181.29
#2016-02-04|1171.74
#2016-02-05|1166.21
#2016-02-08|1157.07
#2016-02-09|1167.92
#2016-02-10|1164.66
#2016-02-11|1152.92
#2016-02-12|1171.08
#2016-02-15| .
#2016-02-16|1183.70
#2016-02-17|1194.78
#2016-02-18|1195.67
#2016-02-19|1195.17
#2016-02-22|1199.53
#2016-02-23|1195.78
#2016-02-24|1201.82
#2016-02-25|1217.44
#2016-02-26|1202.44
#2016-02-29|1197.06
#2016-03-01|1212.79
#2016-03-02|1208.43
#2016-03-03|1217.07
#2016-03-04|1223.87
#2016-03-07|1217.80
#2016-03-08|1218.56
#2016-03-09|1227.13
#2016-03-10|1231.30
#2016-03-11|1242.15
#2016-03-14|1239.07
#2016-03-15|1240.18
#2016-03-16|1243.40
#2016-03-17|1253.85
#2016-03-18|1249.79
#2016-03-21|1247.00
#2016-03-22|1238.73
#2016-03-23|1238.44
#2016-03-24|1237.44
#2016-03-25| .
#2016-03-28|1243.67
#2016-03-29|1257.22
#2016-03-30|1263.32
#2016-03-31|1256.51
#2016-04-01|1273.66
#2016-04-04|1269.21
#2016-04-05|1257.97
#2016-04-06|1268.93
#2016-04-07|1259.50
#2016-04-08|1271.66
#2016-04-11|1262.79
#2016-04-12|1269.46
#2016-04-13|1261.44
#2016-04-14|1252.88
#2016-04-15|1262.42
#2016-04-18|1265.53
#2016-04-19|1273.43
#2016-04-20|1250.71
#2016-04-21|1230.33
#2016-04-22|1242.66
#2016-04-25|1249.78
#2016-04-26|1248.97
#2016-04-27|1257.11
#2016-04-28|1259.04
#2016-04-29|1262.40
#2016-05-02|1275.58
#2016-05-03|1266.74
#2016-05-04|1269.70
#2016-05-05|1272.01
#2016-05-06|1280.72
#2016-05-09|1285.37
#2016-05-10|1304.64
#2016-05-11|1294.47
#2016-05-12|1307.96
#2016-05-13|1295.46
#2016-05-16|1299.13
#2016-05-17|1272.33
#2016-05-18|1260.95
#2016-05-19|1267.55
#2016-05-20|1260.93
#2016-05-23|1266.11
#2016-05-24|1281.47
#2016-05-25|1283.81
#2016-05-26|1289.47
#2016-05-27|1292.15
#2016-05-30| .
#2016-05-31|1286.27
#2016-06-01|1292.62
#2016-06-02|1295.52
#2016-06-03|1302.24
#2016-06-06|1301.94
#2016-06-07|1300.29
#2016-06-08|1306.89
#2016-06-09|1316.79
#2016-06-10|1313.59
#2016-06-13|1298.49
#2016-06-14|1299.32
#2016-06-15|1298.54
#2016-06-16|1309.55
#2016-06-17|1303.26
#2016-06-20|1307.28
#2016-06-21|1313.59
#2016-06-22|1307.82
#2016-06-23|1319.84
#2016-06-24|1284.34
#2016-06-27|1278.04
#2016-06-28|1286.28
#2016-06-29|1303.41
#2016-06-30|1345.23
#2016-07-01|1338.79
#2016-07-04| .
#2016-07-05|1341.84
#2016-07-06|1343.05
#2016-07-07|1347.39
#2016-07-08|1361.29
#2016-07-11|1359.90
#2016-07-12|1355.84
#2016-07-13|1361.37
#2016-07-14|1363.51
#2016-07-15|1363.63
#2016-07-18|1363.41
#2016-07-19|1366.00
#2016-07-20|1360.00
#2016-07-21|1356.67
#2016-07-22|1365.08
#2016-07-25|1365.26
#2016-07-26|1352.77
#2016-07-27|1330.71
#2016-07-28|1341.36
#2016-07-29|1347.82
#2016-08-01|1342.23
#2016-08-02|1335.83
#2016-08-03|1332.00
#2016-08-04|1334.88
#2016-08-05|1341.95
#2016-08-08|1339.52
#2016-08-09|1342.64
#2016-08-10|1344.97
#2016-08-11|1343.08
#2016-08-12|1346.38
#2016-08-15|1345.64
#2016-08-16|1334.46
#2016-08-17|1339.38
#2016-08-18|1342.10
#2016-08-19|1341.89
#2016-08-22|1342.41
#2016-08-23|1339.50
#2016-08-24|1336.78
#2016-08-25|1335.16
#2016-08-26|1328.65
#2016-08-29|1336.76
#2016-08-30|1329.87
#2016-08-31|1333.80
#2016-09-01|1327.94
#2016-09-02|1337.53
#2016-09-05| .
#2016-09-06|1338.94
#2016-09-07|1327.85
#2016-09-08|1323.13
#2016-09-09|1284.49
#2016-09-12|1310.21
#2016-09-13|1292.27
#2016-09-14|1291.01
#2016-09-15|1298.65
#2016-09-16|1293.18
#2016-09-19|1291.34
#2016-09-20|1292.02
#2016-09-21|1302.68
#2016-09-22|1313.66
#2016-09-23|1307.03
#2016-09-26|1295.71
#2016-09-27|1303.32
#2016-09-28|1303.60
#2016-09-29|1300.24
#2016-09-30|1312.56
#2016-10-03|1308.48
#2016-10-04|1296.17
#2016-10-05|1293.55
#2016-10-06|1296.22
#2016-10-07|1289.34
#2016-10-10|1298.12
#2016-10-11|1286.79
#2016-10-12|1291.45
#2016-10-13|1289.31
#2016-10-14|1292.53
#2016-10-17|1290.00
#2016-10-18|1296.53
#2016-10-19|1292.36
#2016-10-20|1286.37
#2016-10-21|1288.37
#2016-10-24|1299.49
#2016-10-25|1299.10
#2016-10-26|1299.80
#2016-10-27|1290.24
#2016-10-28|1302.49
#2016-10-31|1305.46
#2016-11-01|1300.07
#2016-11-02|1297.59
#2016-11-03|1286.72
#2016-11-04|1272.54
#2016-11-07|1297.19
#2016-11-08|1318.49
#2016-11-09|1289.42
#2016-11-10|1244.07
#2016-11-11|1238.87
#2016-11-14|1236.56
#2016-11-15|1248.24
#2016-11-16|1250.21
#2016-11-17|1250.19
#2016-11-18|1247.50
#2016-11-21|1255.01
#2016-11-22|1263.36
#2016-11-23|1248.87
#2016-11-24| .
#2016-11-25|1261.05
#2016-11-28|1261.42
#2016-11-29|1261.69
#2016-11-30|1235.89
#2016-12-01|1223.98
#2016-12-02|1233.00
#2016-12-05|1237.51
#2016-12-06|1238.80
#2016-12-07|1262.23
#2016-12-08|1258.59
#2016-12-09|1279.26
#2016-12-12|1284.72
#2016-12-13|1288.76
#2016-12-14|1275.13
#2016-12-15|1287.43
#2016-12-16|1293.79
#2016-12-19|1291.38
#2016-12-20|1285.47
#2016-12-21|1289.52
#2016-12-22|1291.39
#2016-12-23|1293.26
#2016-12-26| .
#2016-12-27|1294.84
#2016-12-28|1288.00
#2016-12-29|1294.76
#2016-12-30|1288.34
#2017-01-02| .
#2017-01-03|1296.30
#2017-01-04|1297.81
#2017-01-05|1293.93
#2017-01-06|1291.45
#2017-01-09|1280.46
#2017-01-10|1270.82
#2017-01-11|1275.40
#2017-01-12|1274.01
#2017-01-13|1274.17
#2017-01-16| .
#2017-01-17|1284.76
#2017-01-18|1289.00
#2017-01-19|1282.48
#2017-01-20|1291.59
#2017-01-23|1292.35
#2017-01-24|1301.04
#2017-01-25|1304.74
#2017-01-26|1296.03
#2017-01-27|1290.45
#2017-01-30|1288.96
#2017-01-31|1292.81
#2017-02-01|1283.54
#2017-02-02|1292.85
#2017-02-03|1302.38
#2017-02-06|1294.99
#2017-02-07|1303.42
#2017-02-08|1307.27
#2017-02-09|1310.68
#2017-02-10|1309.45
#2017-02-13|1310.74
#2017-02-14|1312.05
#2017-02-15|1316.22
#2017-02-16|1310.75
#2017-02-17|1322.02
#2017-02-20| .
#2017-02-21|1334.20
#2017-02-22|1331.00
#2017-02-23|1330.44
#2017-02-24|1335.71
#2017-02-27|1321.24
#2017-02-28|1330.70
#2017-03-01|1335.21
#2017-03-02|1338.25
#2017-03-03|1340.61
#2017-03-06|1331.65
#2017-03-07|1324.80
#2017-03-08|1322.73
#2017-03-09|1326.83
#2017-03-10|1332.58
#2017-03-13|1331.99
#2017-03-14|1329.98
#2017-03-15|1343.72
#2017-03-16|1345.05
#2017-03-17|1342.41
#2017-03-20|1342.93
#2017-03-21|1340.71
#2017-03-22|1340.78
#2017-03-23|1337.89
#2017-03-24|1337.52
#2017-03-27|1334.76
#2017-03-28|1338.72
#2017-03-29|1341.89
#2017-03-30|1336.65
#2017-03-31|1333.99
#2017-04-03|1332.35
#2017-04-04|1335.11
#2017-04-05|1335.90
#2017-04-06|1338.01
#2017-04-07|1336.11
#2017-04-10|1339.51
#2017-04-11|1336.75
#2017-04-12|1346.89
#2017-04-13|1337.63
#2017-04-14| .
#2017-04-17|1344.67
#2017-04-18|1356.67
#2017-04-19|1349.58
#2017-04-20|1351.56
#2017-04-21|1348.65
#2017-04-24|1358.86
#2017-04-25|1356.94
#2017-04-26|1347.67
#2017-04-27|1343.69
#2017-04-28|1346.17
#2017-05-01|1336.01
#2017-05-02|1329.91
#2017-05-03|1327.59
#2017-05-04|1339.05
#2017-05-05|1343.07
#2017-05-08|1345.23
#2017-05-09|1334.07
#2017-05-10|1335.64
#2017-05-11|1337.81
#2017-05-12|1336.65
#2017-05-15|1345.51
#2017-05-16|1343.58
#2017-05-17|1343.28
#2017-05-18|1343.79
#2017-05-19|1349.69
#2017-05-22|1362.37
#2017-05-23|1367.87
#2017-05-24|1377.54
#2017-05-25|1384.41
#2017-05-26|1386.47
#2017-05-29| .
#2017-05-30|1381.81
#2017-05-31|1381.30
#2017-06-01|1393.91
#2017-06-02|1396.65
#2017-06-05|1395.62
#2017-06-06|1394.73
#2017-06-07|1390.81
#2017-06-08|1377.64
#2017-06-09|1372.31
#2017-06-12|1374.61
#2017-06-13|1378.85
#2017-06-14|1384.18
#2017-06-15|1384.44
#2017-06-16|1370.74
#2017-06-19|1375.40
#2017-06-20|1372.70
#2017-06-21|1366.73
#2017-06-22|1359.44
#2017-06-23|1364.24
#2017-06-26|1366.42
#2017-06-27|1350.24
#2017-06-28|1357.44
#2017-06-29|1341.40
#2017-06-30|1345.72
#2017-07-03|1342.48
#2017-07-04| .
#2017-07-05|1338.82
#2017-07-06|1329.90
#2017-07-07|1331.71
#2017-07-10|1323.83
#2017-07-11|1322.33
#2017-07-12|1333.06
#2017-07-13|1333.50
#2017-07-14|1343.03
#2017-07-17|1344.64
#2017-07-18|1342.63
#2017-07-19|1348.10
#2017-07-20|1348.77
#2017-07-21|1355.55
#2017-07-24|1352.03
#2017-07-25|1363.77
#2017-07-26|1367.97
#2017-07-27|1374.86
#2017-07-28|1368.58
#2017-07-31|1366.43
#2017-08-01|1361.08
#2017-08-02|1362.72
#2017-08-03|1362.39
#2017-08-04|1361.06
#2017-08-07|1369.58
#2017-08-08|1363.13
#2017-08-09|1363.14
#2017-08-10|1361.25
#2017-08-11|1364.88
#2017-08-14|1375.08
#2017-08-15|1380.94
#2017-08-16|1384.64
#2017-08-17|1372.43
#2017-08-18|1366.31
#2017-08-21|1370.63
#2017-08-22|1372.48
#2017-08-23|1368.09
#2017-08-24|1347.61
#2017-08-25|1346.10
#2017-08-28|1339.74
#2017-08-29|1340.87
#2017-08-30|1342.55
#2017-08-31|1339.02
#2017-09-01|1345.28
#2017-09-04| .
#2017-09-05|1346.04
#2017-09-06|1351.38
#2017-09-07|1356.20
#2017-09-08|1353.05
#2017-09-11|1362.10
#2017-09-12|1360.61
#2017-09-13|1359.34
#2017-09-14|1352.70
#2017-09-15|1358.28
#2017-09-18|1359.63
#2017-09-19|1351.29
#2017-09-20|1339.29
#2017-09-21|1328.83
#2017-09-22|1323.00
#2017-09-25|1328.94
#2017-09-26|1329.16
#2017-09-27|1319.96
#2017-09-28|1324.02
#2017-09-29|1325.83
#2017-10-02|1320.72
#2017-10-03|1320.45
#2017-10-04|1327.43
#2017-10-05|1334.32
#2017-10-06|1333.30
#2017-10-09|1324.65
#2017-10-10|1335.72
#2017-10-11|1340.64
#2017-10-12|1346.14
#2017-10-13|1347.23
#2017-10-16|1353.82
#2017-10-17|1348.44
#2017-10-18|1344.20
#2017-10-19|1344.62
#2017-10-20|1342.60
#2017-10-23|1343.34
#2017-10-24|1340.09
#2017-10-25|1334.40
#2017-10-26|1335.39
#2017-10-27|1333.73
#2017-10-30|1319.39
#2017-10-31|1339.21
#2017-11-01|1336.96
#2017-11-02|1332.54
#2017-11-03|1331.17
#2017-11-06|1315.94
#2017-11-07|1329.06
#2017-11-08|1345.60
#2017-11-09|1342.85
#2017-11-10|1356.97
#2017-11-13|1363.48
#2017-11-14|1377.53
#2017-11-15|1362.43
#2017-11-16|1372.64
#2017-11-17|1366.81
#2017-11-20|1368.09
#2017-11-21|1372.04
#2017-11-22|1369.88
#2017-11-23| .
#2017-11-24|1372.36
#2017-11-27|1375.06
#2017-11-28|1380.22
#2017-11-29|1387.20
#2017-11-30|1395.09
#2017-12-01|1399.28
#2017-12-04|1411.03
#2017-12-05|1405.47
#2017-12-06|1415.23
#2017-12-07|1399.73
#2017-12-08|1395.41
#2017-12-11|1397.23
#2017-12-12|1397.31
#2017-12-13|1400.56
#2017-12-14|1398.78
#2017-12-15|1410.62
#2017-12-18|1409.32
#2017-12-19|1409.99
#2017-12-20|1411.41
#2017-12-21|1407.81
#2017-12-22|1411.61
#2017-12-25| .
#2017-12-26|1415.74
#2017-12-27|1416.88
#2017-12-28|1415.30
#2017-12-29|1415.65
#2018-01-01| .
#2018-01-02|1403.73
#2018-01-03|1400.85
#2018-01-04|1412.13
#2018-01-05|1414.47
#2018-01-08|1413.61
#2018-01-09|1417.20
#2018-01-10|1405.31
#2018-01-11|1400.84
#2018-01-12|1401.06
#2018-01-15| .
#2018-01-16|1409.31
#2018-01-17|1425.09
#2018-01-18|1419.37
#2018-01-19|1432.56
#2018-01-22|1444.23
#2018-01-23|1445.69
#2018-01-24|1446.74
#2018-01-25|1447.41
#2018-01-26|1459.60
#2018-01-29|1448.04
#2018-01-30|1443.19
#2018-01-31|1444.87
#2018-02-01|1443.94
#2018-02-02|1417.26
#2018-02-05|1371.44
#2018-02-06|1377.03
#2018-02-07|1371.13
#2018-02-08|1337.70
#2018-02-09|1344.52
#2018-02-12|1357.08
#2018-02-13|1359.35
#2018-02-14|1358.05
#2018-02-15|1381.08
#2018-02-16|1382.30
#2018-02-19| .
#2018-02-20|1362.19
#2018-02-21|1343.63
#2018-02-22|1347.94
#2018-02-23|1361.20
#2018-02-26|1367.82
#2018-02-27|1355.93
#2018-02-28|1346.33
#2018-03-01|1336.34
#2018-03-02|1349.42
#2018-03-05|1357.92
#2018-03-06|1364.29
#2018-03-07|1356.34
#2018-03-08|1371.94
#2018-03-09|1380.86
#2018-03-12|1381.22
#2018-03-13|1381.70
#2018-03-14|1372.24
#2018-03-15|1360.12
#2018-03-16|1358.55
#2018-03-19|1346.86
#2018-03-20|1343.32
#2018-03-21|1325.46
#2018-03-22|1310.01
#2018-03-23|1295.89
#2018-03-26|1313.85
#2018-03-27|1313.14
#2018-03-28|1320.83
#2018-03-29|1333.51
#2018-03-30| .
#2018-04-02|1304.83
#2018-04-03|1318.57
#2018-04-04|1343.09
#2018-04-05|1346.73
#2018-04-06|1332.96
#2018-04-09|1335.60
#2018-04-10|1337.44
#2018-04-11|1336.43
#2018-04-12|1335.23
#2018-04-13|1341.91
#2018-04-16|1350.63
#2018-04-17|1352.29
#2018-04-18|1341.22
#2018-04-19|1326.96
#2018-04-20|1304.00
#2018-04-23|1309.55
#2018-04-24|1294.58
#2018-04-25|1291.45
#2018-04-26|1303.11
#2018-04-27|1307.33
#2018-04-30|1294.26
#2018-05-01|1280.28
#2018-05-02|1253.31
#2018-05-03|1248.41
#2018-05-04|1269.46
#2018-05-07|1267.76
#2018-05-08|1259.94
#2018-05-09|1258.75
#2018-05-10|1268.74
#2018-05-11|1268.47
#2018-05-14|1265.76
#2018-05-15|1261.31
#2018-05-16|1264.51
#2018-05-17|1270.51
#2018-05-18|1261.73
#2018-05-21|1267.04
#2018-05-22|1265.84
#2018-05-23|1271.25
#2018-05-24|1271.14
#2018-05-25|1272.93
#2018-05-28| .
#2018-05-29|1274.41
#2018-05-30|1289.83
#2018-05-31|1274.40
#2018-06-01|1276.16
#2018-06-04|1285.07
#2018-06-05|1279.24
#2018-06-06|1282.78
#2018-06-07|1281.33
#2018-06-08|1299.95
#2018-06-11|1311.27
#2018-06-12|1319.58
#2018-06-13|1316.94
#2018-06-14|1318.80
#2018-06-15|1336.78
#2018-06-18|1319.96
#2018-06-19|1325.32
#2018-06-20|1323.95
#2018-06-21|1324.90
#2018-06-22|1335.12
#2018-06-25|1341.49
#2018-06-26|1336.71
#2018-06-27|1329.22
#2018-06-28|1337.15
#2018-06-29|1335.30
#2018-07-02|1329.33
#2018-07-03|1330.44
#2018-07-04| .
#2018-07-05|1351.40
#2018-07-06|1355.37
#2018-07-09|1348.49
#2018-07-10|1366.39
#2018-07-11|1364.19
#2018-07-12|1360.56
#2018-07-13|1364.98
#2018-07-16|1357.63
#2018-07-17|1372.46
#2018-07-18|1360.31
#2018-07-19|1365.70
#2018-07-20|1367.21
#2018-07-23|1355.27
#2018-07-24|1357.50
#2018-07-25|1369.53
#2018-07-26|1380.06
#2018-07-27|1376.17
#2018-07-30|1369.89
#2018-07-31|1377.85
#2018-08-01|1363.82
#2018-08-02|1372.22
#2018-08-03|1397.66
#2018-08-06|1397.22
#2018-08-07|1385.65
#2018-08-08|1372.80
#2018-08-09|1375.25
#2018-08-10|1366.89
#2018-08-13|1363.90
#2018-08-14|1372.11
#2018-08-15|1370.85
#2018-08-16|1377.34
#2018-08-17|1389.54
#2018-08-20|1391.94
#2018-08-21|1377.22
#2018-08-22|1368.27
#2018-08-23|1362.57
#2018-08-24|1367.30
#2018-08-27|1368.84
#2018-08-28|1357.89
#2018-08-29|1363.93
#2018-08-30|1357.03
#2018-08-31|1357.42
#2018-09-03| .
#2018-09-04|1354.63
#2018-09-05|1369.32
#2018-09-06|1378.19
#2018-09-07|1373.06
#2018-09-10|1378.33
#2018-09-11|1375.89
#2018-09-12|1386.15
#2018-09-13|1390.96
#2018-09-14|1390.18
#2018-09-17|1391.81
#2018-09-18|1376.02
#2018-09-19|1372.95
#2018-09-20|1388.90
#2018-09-21|1387.45
#2018-09-24|1368.76
#2018-09-25|1361.24
#2018-09-26|1359.32
#2018-09-27|1353.10
#2018-09-28|1358.70
#2018-10-01|1353.12
#2018-10-02|1354.62
#2018-10-03|1342.28
#2018-10-04|1343.05
#2018-10-05|1346.38
#2018-10-08|1365.88
#2018-10-09|1360.28
#2018-10-10|1343.81
#2018-10-11|1313.77
#2018-10-12|1320.95
#2018-10-15|1327.29
#2018-10-16|1346.83
#2018-10-17|1350.38
#2018-10-18|1343.47
#2018-10-19|1364.85
#2018-10-22|1353.71
#2018-10-23|1357.42
#2018-10-24|1364.73
#2018-10-25|1359.62
#2018-10-26|1337.12
#2018-10-29|1352.33
#2018-10-30|1377.46
#2018-10-31|1369.91
#2018-11-01|1376.78
#2018-11-02|1363.24
#2018-11-05|1384.36
#2018-11-06|1400.11
#2018-11-07|1408.25
#2018-11-08|1410.26
#2018-11-09|1421.86
#2018-11-12|1419.73
#2018-11-13|1414.32
#2018-11-14|1404.04
#2018-11-15|1404.75
#2018-11-16|1414.38
#2018-11-19|1416.20
#2018-11-20|1391.22
#2018-11-21|1383.25
#2018-11-22| .
#2018-11-23|1388.03
#2018-11-26|1388.06
#2018-11-27|1395.86
#2018-11-28|1404.88
#2018-11-29|1401.75
#2018-11-30|1424.33
#2018-12-03|1413.50
#2018-12-04|1394.33
#2018-12-05| .
#2018-12-06|1387.33
#2018-12-07|1373.03
#2018-12-10|1372.92
#2018-12-11|1382.56
#2018-12-12|1380.69
#2018-12-13|1384.27
#2018-12-14|1361.87
#2018-12-17|1335.77
#2018-12-18|1325.76
#2018-12-19|1315.33
#2018-12-20|1303.77
#2018-12-21|1292.24
#2018-12-24|1254.25
#2018-12-25| .
#2018-12-26|1283.79
#2018-12-27|1293.90
#2018-12-28|1291.50
#2018-12-31|1294.76
#2019-01-01| .
#2019-01-02|1285.55
#2019-01-03|1280.13
#2019-01-04|1307.07
#2019-01-07|1305.57
#2019-01-08|1321.50
#2019-01-09|1301.63
#2019-01-10|1314.90
#2019-01-11|1319.26
#2019-01-14|1313.09
#2019-01-15|1326.90
#2019-01-16|1317.31
#2019-01-17|1325.29
#2019-01-18|1340.05
#2019-01-21| .
#2019-01-22|1336.43
#2019-01-23|1345.44
#2019-01-24|1327.14
#2019-01-25|1323.52
#2019-01-28|1324.77
#2019-01-29|1328.72
#2019-01-30|1341.08
#2019-01-31|1362.08
#2019-02-01|1361.99
#2019-02-04|1369.09
#2019-02-05|1368.16
#2019-02-06|1365.32
#2019-02-07|1365.02
#2019-02-08|1368.98
#2019-02-11|1373.19
#2019-02-12|1380.31
#2019-02-13|1382.79
#2019-02-14|1344.56
#2019-02-15|1357.82
#2019-02-18| .
#2019-02-19|1355.65
#2019-02-20|1358.66
#2019-02-21|1366.65
#2019-02-22|1343.32
#2019-02-25|1332.27
#2019-02-26|1330.98
#2019-02-27|1332.58
#2019-02-28|1339.68
#2019-03-01|1345.72
#2019-03-04|1344.58
#2019-03-05|1342.20
#2019-03-06|1339.62
#2019-03-07|1335.56
#2019-03-08|1327.60
#2019-03-11|1347.91
#2019-03-12|1345.47
#2019-03-13|1350.43
#2019-03-14|1346.01
#2019-03-15|1348.17
#2019-03-18|1354.71
#2019-03-19|1355.24
#2019-03-20|1351.26
#2019-03-21|1369.28
#2019-03-22|1376.31
#2019-03-25|1381.60
#2019-03-26|1395.04
#2019-03-27|1391.44
#2019-03-28|1395.07
#2019-03-29|1403.81
#2019-04-01|1398.00
#2019-04-02|1393.24
#2019-04-03|1388.85
#2019-04-04|1397.20
#2019-04-05|1402.02
#2019-04-08|1406.15
#2019-04-09|1405.30
#2019-04-10|1408.82
#2019-04-11|1409.18
#2019-04-12|1409.78
#2019-04-15|1419.59
#2019-04-16|1412.39
#2019-04-17|1427.91
#2019-04-18|1432.98
#2019-04-19| .
#2019-04-22|1432.07
#2019-04-23|1442.21
#2019-04-24|1442.05
#2019-04-25|1436.04
#2019-04-26|1447.13
#2019-04-29|1450.88
#2019-04-30|1465.66
#2019-05-01|1454.57
#2019-05-02|1446.59
#2019-05-03|1456.63
#2019-05-06|1454.67
#2019-05-07|1442.17
#2019-05-08|1442.06
#2019-05-09|1440.00
#2019-05-10|1455.58
#2019-05-13|1442.04
#2019-05-14|1452.90
#2019-05-15|1464.82
#2019-05-16|1476.01
#2019-05-17|1470.41
#2019-05-20|1462.24
#2019-05-21|1458.30
#2019-05-22|1469.30
#2019-05-23|1468.48
#2019-05-24|1461.19
#2019-05-27| .
#2019-05-28|1435.75
#2019-05-29|1422.73
#2019-05-30|1428.80
#2019-05-31|1421.28
#2019-06-03|1442.71
#2019-06-04|1452.40
#2019-06-05|1474.52
#2019-06-06|1486.44
#2019-06-07|1497.15
#2019-06-10|1497.52
#2019-06-11|1498.49
#2019-06-12|1501.59
#2019-06-13|1498.95
#2019-06-14|1499.07
#2019-06-17|1488.80
#2019-06-18|1481.71
#2019-06-19|1492.77
#2019-06-20|1504.88
#2019-06-21|1502.22
#2019-06-24|1503.27
#2019-06-25|1501.50
#2019-06-26|1483.82
#2019-06-27|1481.72
#2019-06-28|1485.09
#2019-07-01|1497.59
#2019-07-02|1505.57
#2019-07-03|1524.78
#2019-07-04| .
#2019-07-05|1520.08
#2019-07-08|1516.62
#2019-07-09|1507.19
#2019-07-10|1519.91
#2019-07-11|1512.71
#2019-07-12|1511.31
#2019-07-15|1513.91
#2019-07-16|1512.01
#2019-07-17|1512.40
#2019-07-18|1517.13
#2019-07-19|1500.44
#2019-07-22|1497.65
#2019-07-23|1526.79
#2019-07-24|1517.42
#2019-07-25|1512.82
#2019-07-26|1533.12
#2019-07-29|1531.18
#2019-07-30|1527.69
#2019-07-31|1502.36
#2019-08-01|1499.49
#2019-08-02|1498.93
#2019-08-05|1466.74
#2019-08-06|1480.59
#2019-08-07|1497.22
#2019-08-08|1517.49
#2019-08-09|1507.41
#2019-08-12|1499.50
#2019-08-13|1510.44
#2019-08-14|1488.81
#2019-08-15|1508.90
#2019-08-16|1525.26
#2019-08-19|1535.07
#2019-08-20|1517.80
#2019-08-21|1522.57
#2019-08-22|1531.46
#2019-08-23|1506.44
#2019-08-26|1530.68
#2019-08-27|1524.18
#2019-08-28|1535.26
#2019-08-29|1540.98
#2019-08-30|1547.16
#2019-09-02| .
#2019-09-03|1556.73
#2019-09-04|1566.85
#2019-09-05|1554.17
#2019-09-06|1563.41
#2019-09-09|1558.42
#2019-09-10|1550.75
#2019-09-11|1559.68
#2019-09-12|1565.52
#2019-09-13|1557.34
#2019-09-16|1554.43
#2019-09-17|1560.88
#2019-09-18|1559.01
#2019-09-19|1560.41
#2019-09-20|1551.67
#2019-09-23|1551.31
#2019-09-24|1552.62
#2019-09-25|1551.36
#2019-09-26|1559.14
#2019-09-27|1555.30
#2019-09-30|1562.99
#2019-10-01|1558.68
#2019-10-02|1524.65
#2019-10-03|1541.34
#2019-10-04|1561.40
#2019-10-07|1544.70
#2019-10-08|1532.68
#2019-10-09|1540.50
#2019-10-10|1541.99
#2019-10-11|1539.59
#2019-10-14|1535.75
#2019-10-15|1532.18
#2019-10-16|1529.98
#2019-10-17|1537.55
#2019-10-18|1539.38
#2019-10-21|1533.08
#2019-10-22|1527.37
#2019-10-23|1534.26
#2019-10-24|1535.53
#2019-10-25|1522.48
#2019-10-28|1520.11
#2019-10-29|1521.34
#2019-10-30|1526.40
#2019-10-31|1535.75
#2019-11-01|1532.14
#2019-11-04|1522.53
#2019-11-05|1513.44
#2019-11-06|1523.00
#2019-11-07|1512.93
#2019-11-08|1511.91
#2019-11-11|1506.54
#2019-11-12|1508.98
#2019-11-13|1521.32
#2019-11-14|1522.01
#2019-11-15|1523.45
#2019-11-18|1527.21
#2019-11-19|1532.44
#2019-11-20|1531.98
#2019-11-21|1524.17
#2019-11-22|1523.18
#2019-11-25|1529.38
#2019-11-26|1545.53
#2019-11-27|1548.95
#2019-11-28|1548.95
#2019-11-29|1543.98
#2019-12-02|1547.72
#2019-12-03|1544.90
#2019-12-04|1557.73
#2019-12-05|1554.86
#2019-12-06|1561.11
#2019-12-09|1560.66
#2019-12-10|1555.77
#2019-12-11|1557.38
#2019-12-12|1555.13
#2019-12-13|1559.75
#2019-12-16|1565.08
#2019-12-17|1562.51
#2019-12-18|1562.41
#2019-12-19|1575.86
#2019-12-20|1593.60
#2019-12-23|1586.88
#2019-12-24|1586.32
#2019-12-25| .
#2019-12-26|1589.32
#2019-12-27|1597.67
#2019-12-30|1591.53
#2019-12-31|1596.42
#2020-01-01| .
#2020-01-02|1579.87
#2020-01-03|1579.31
#2020-01-06|1580.70
#2020-01-07|1566.45
#2020-01-08|1571.95
#2020-01-09|1580.89
#2020-01-10|1583.14
#2020-01-13|1600.80
#2020-01-14|1600.87
#2020-01-15|1613.26
#2020-01-16|1622.15
#2020-01-17|1626.59
#2020-01-20| .
#2020-01-21|1632.23
#2020-01-22|1637.86
#2020-01-23|1643.25
#2020-01-24|1632.71
#2020-01-27|1621.69
#2020-01-28|1619.43
#2020-01-29|1613.46
#2020-01-30|1652.06
#2020-01-31|1628.47
#2020-02-03|1636.82
#2020-02-04|1643.11
#2020-02-05|1653.74
#2020-02-06|1650.20
#2020-02-07|1656.57
#2020-02-10|1665.97
#2020-02-11|1668.80
#2020-02-12|1666.98
#2020-02-13|1669.57
#2020-02-14|1675.91
#2020-02-17| .
#2020-02-18|1666.71
#2020-02-19|1666.11
#2020-02-20|1664.89
#2020-02-21|1663.56
#2020-02-24|1629.94
#2020-02-25|1598.89
#2020-02-26|1590.20
#2020-02-27|1525.19
#2020-02-28|1487.21
#2020-03-02|1552.18
#2020-03-03|1539.42
#2020-03-04|1612.31
#2020-03-05|1570.64
#2020-03-06|1543.74
#2020-03-09|1461.06
#2020-03-10|1503.45
#2020-03-11|1446.62
#2020-03-12|1303.20
#2020-03-13|1389.71
#2020-03-16|1277.58
#2020-03-17|1382.61
#2020-03-18|1311.59
#2020-03-19|1273.70
#2020-03-20|1186.30
#2020-03-23|1153.90
#2020-03-24|1236.54
#2020-03-25|1252.95
#2020-03-26|1328.27
#2020-03-27|1310.04
#2020-03-30|1370.05
#2020-03-31|1339.36
#2020-04-01|1299.25
#2020-04-02|1339.45
#2020-04-03|1349.39
#2020-04-06|1410.90
#2020-04-07|1408.63
#2020-04-08|1435.85
#2020-04-09|1466.06
#2020-04-10|1466.06
#2020-04-13|1430.93
#2020-04-14|1491.17
#2020-04-15|1456.25
#2020-04-16|1461.40
#2020-04-17|1481.77
#2020-04-20|1456.37
#2020-04-21|1417.36
#2020-04-22|1431.91
#2020-04-23|1417.11
#2020-04-24|1437.78
#2020-04-27|1453.55
#2020-04-28|1466.30
#2020-04-29|1466.11
#2020-04-30|1443.25
#2020-05-01|1419.56
#2020-05-04|1414.24
#2020-05-05|1424.18
#2020-05-06|1416.03
#2020-05-07|1419.85
#2020-05-08|1457.65
#2020-05-11|1449.85
#2020-05-12|1438.88
#2020-05-13|1423.79
#2020-05-14|1421.91
#2020-05-15|1428.95
#2020-05-18|1455.49
#2020-05-19|1431.90
#2020-05-20|1449.20
#2020-05-21|1427.98
#2020-05-22|1431.38
#2020-05-25|1431.38
#2020-05-26|1443.42
#2020-05-27|1469.01
#2020-05-28|1479.69
#2020-05-29|1481.88
#2020-06-01|1492.14
#2020-06-02|1493.00
#2020-06-03|1498.07
#2020-06-04|1493.54
#2020-06-05|1522.00
#2020-06-08|1542.77
#2020-06-09|1528.28
#2020-06-10|1521.28
#2020-06-11|1442.60
#2020-06-12|1453.23
#2020-06-15|1471.49
#2020-06-16|1494.61
#2020-06-17|1493.31
#2020-06-18|1502.90
#2020-06-19|1484.92
#2020-06-22|1481.61
#2020-06-23|1476.90
#2020-06-24|1447.21
#2020-06-25|1458.27
#2020-06-26|1425.56
#2020-06-29|1450.78
#2020-06-30|1464.14
#2020-07-01|1466.95
#2020-07-02|1473.23
#2020-07-03| .
#2020-07-06|1482.06
#2020-07-07|1480.34
#2020-07-08|1476.57
#2020-07-09|1452.82
#2020-07-10|1483.38
#2020-07-13|1482.43
#2020-07-14|1504.46
#2020-07-15|1508.06
#2020-07-16|1509.75
#2020-07-17|1524.21
#2020-07-20|1504.35
#2020-07-21|1526.08
#2020-07-22|1544.18
#2020-07-23|1552.19
#2020-07-24|1547.55
#2020-07-27|1558.45
#2020-07-28|1553.69
#2020-07-29|1562.53
#2020-07-30|1552.91
#2020-07-31|1547.57
#2020-08-03|1540.19
#2020-08-04|1550.24
#2020-08-05|1549.64
#2020-08-06|1548.35
#2020-08-07|1556.82
#2020-08-10|1555.52
#2020-08-11|1551.25
#2020-08-12|1572.82
#2020-08-13|1574.90
#2020-08-14|1574.91
#2020-08-17|1577.26
#2020-08-18|1584.42
#2020-08-19|1568.91
#2020-08-20|1568.81
#2020-08-21|1566.93
#2020-08-24|1583.05
#2020-08-25|1582.14
#2020-08-26|1590.74
#2020-08-27|1592.67
#2020-08-28|1610.10
#2020-08-31|1606.57
#2020-09-01|1598.54
#2020-09-02|1641.82
#2020-09-03|1612.73
#2020-09-04|1616.19
#2020-09-07| .
#2020-09-08|1574.61
#2020-09-09|1595.13
#2020-09-10|1579.79
#2020-09-11|1590.66
#2020-09-14|1601.52
#2020-09-15|1603.71
#2020-09-16|1596.14
#2020-09-17|1582.73
#2020-09-18|1565.41
#2020-09-21|1545.87
#2020-09-22|1551.39
#2020-09-23|1522.63
#2020-09-24|1534.81
#2020-09-25|1545.74
#2020-09-28|1570.93
#2020-09-29|1557.49
#2020-09-30|1574.81
#2020-10-01|1580.12
#2020-10-02|1575.66
#2020-10-05|1585.32
#2020-10-06|1571.49
#2020-10-07|1595.57
#2020-10-08|1607.58
#2020-10-09|1620.06
#2020-10-12|1640.07
#2020-10-13|1635.17
#2020-10-14|1628.75
#2020-10-15|1626.99
#2020-10-16|1625.22
#2020-10-19|1605.76
#2020-10-20|1595.06
#2020-10-21|1592.90
#2020-10-22|1604.23
#2020-10-23|1605.41
#2020-10-26|1580.10
#2020-10-27|1570.13
#2020-10-28|1523.30
#2020-10-29|1525.48
#2020-10-30|1517.21
#2020-11-02|1543.34
#2020-11-03|1562.29
#2020-11-04|1564.41
#2020-11-05|1573.04
#2020-11-06|1574.03
#2020-11-09|1599.07
#2020-11-10|1635.74
#2020-11-11|1646.52
#2020-11-12|1634.47
#2020-11-13|1654.47
#2020-11-16|1678.92
#2020-11-17|1672.56
#2020-11-18|1648.12
#2020-11-19|1653.08
#2020-11-20|1643.30
#2020-11-23|1646.03
#2020-11-24|1666.15
#2020-11-25|1657.05
#2020-11-26|1657.05
#2020-11-27|1655.43
#2020-11-30|1647.78
#2020-12-01|1665.59
#2020-12-02|1655.64
#2020-12-03|1669.67
#2020-12-04|1694.42
#2020-12-07|1685.33
#2020-12-08|1693.91
#2020-12-09|1697.92
#2020-12-10|1691.22
#2020-12-11|1695.07
#2020-12-14|1689.31
#2020-12-15|1694.80
#2020-12-16|1696.11
#2020-12-17|1707.17
#2020-12-18|1715.68
#2020-12-21|1693.99
#2020-12-22|1682.38
#2020-12-23|1692.59
#2020-12-24|1698.48
#2020-12-25|1698.48
#2020-12-28|1707.39
#2020-12-29|1703.16
#2020-12-30|1703.81
#2020-12-31|1716.87
#2021-01-01|1716.87
#2021-01-04|1684.83
#2021-01-05|1687.07
#2021-01-06|1684.13
#2021-01-07|1682.70
#2021-01-08|1695.14
#2021-01-11|1672.13
#2021-01-12|1664.63
#2021-01-13|1668.65
#2021-01-14|1663.30
#2021-01-15|1658.05
#2021-01-18|1658.05
#2021-01-19|1660.32
#2021-01-20|1663.19
#2021-01-21|1653.07
#2021-01-22|1647.83
#2021-01-25|1663.05
#2021-01-26|1679.54
#2021-01-27|1652.46
#2021-01-28|1663.74
#2021-01-29|1628.02
#2021-02-01|1631.82
#2021-02-02|1649.37
#2021-02-03|1650.03
#2021-02-04|1671.98
#2021-02-05|1686.36
#2021-02-08|1696.61
#2021-02-09|1695.08
#2021-02-10|1692.72
#2021-02-11|1685.98
#2021-02-12|1691.71
#2021-02-15|1691.71
#2021-02-16|1684.49
#2021-02-17|1687.70
#2021-02-18|1696.68
#2021-02-19|1672.80
#2021-02-22|1680.10
#2021-02-23|1683.25
#2021-02-24|1687.83
#2021-02-25|1664.46
#2021-02-26|1639.63
#2021-03-01|1660.54
#2021-03-02|1663.69
#2021-03-03|1655.21
#2021-03-04|1651.07
#2021-03-05|1691.53
#2021-03-08|1703.68
#2021-03-09|1707.48
#2021-03-10|1724.52
#2021-03-11|1718.51
#2021-03-12|1725.30
#2021-03-15|1736.60
#2021-03-16|1739.86
#2021-03-17|1743.82
#2021-03-18|1738.76
#2021-03-19|1745.75
#2021-03-22|1762.75
#2021-03-23|1754.17
#2021-03-24|1745.29
#2021-03-25|1762.56
#2021-03-26|1800.92
#2021-03-29|1815.28
#2021-03-30|1793.25
#2021-03-31|1779.20
#2021-04-01|1777.50
#2021-04-02|1777.50
#2021-04-05|1791.32
#2021-04-06|1801.29
#2021-04-07|1795.10
#2021-04-08|1795.87
#2021-04-09|1796.07
#2021-04-12|1804.83
#2021-04-13|1798.76
#2021-04-14|1798.29
#2021-04-15|1810.73
#2021-04-16|1827.69
#2021-04-19|1819.09
#2021-04-20|1823.91
#2021-04-21|1839.98
#2021-04-22|1827.63
#2021-04-23|1831.57
#2021-04-26|1814.31
#2021-04-27|1814.10
#2021-04-28|1814.97
#2021-04-29|1834.48
#2021-04-30|1830.53
#2021-05-03|1850.32
#2021-05-04|1835.50
#2021-05-05|1836.54
#2021-05-06|1859.92
#2021-05-07|1861.25
#2021-05-10|1870.48
#2021-05-11|1855.65
#2021-05-12|1834.19
#2021-05-13|1858.24
#2021-05-14|1864.20
#2021-05-17|1860.60
#2021-05-18|1851.97
#2021-05-19|1841.86
#2021-05-20|1860.85
#2021-05-21|1864.11
#2021-05-24|1873.08
#2021-05-25|1869.82
#2021-05-26|1871.10
#2021-05-27|1865.19
#2021-05-28|1871.94
#2021-05-31|1871.94
#2021-06-01|1873.60
#2021-06-02|1883.83
#2021-06-03|1887.19
#2021-06-04|1894.65
#2021-06-07|1894.93
#2021-06-08|1878.15
#2021-06-09|1866.14
#2021-06-10|1873.82
#2021-06-11|1877.47
#2021-06-14|1874.94
#2021-06-15|1867.98
#2021-06-16|1847.61
#2021-06-17|1846.30
#2021-06-18|1814.07
#2021-06-21|1833.49
#2021-06-22|1834.70
#2021-06-23|1821.38
#2021-06-24|1829.81
#2021-06-25|1838.91
#2021-06-28|1838.99
#2021-06-29|1830.37
#2021-06-30|1842.94
#2021-07-01|1841.65
#2021-07-02|1843.69
#2021-07-05|1843.69
#2021-07-06|1829.69
#2021-07-07|1836.82
#2021-07-08|1829.23
#2021-07-09|1840.73
#2021-07-12|1836.38
#2021-07-13|1835.75
#2021-07-14|1853.07
#2021-07-15|1860.27
#2021-07-16|1856.98
#2021-07-19|1845.55
#2021-07-20|1846.02
#2021-07-21|1849.01
#2021-07-22|1843.60
#2021-07-23|1860.17
#2021-07-26|1863.49
#2021-07-27|1867.95
#2021-07-28|1852.61
#2021-07-29|1860.65
#2021-07-30|1856.11
#2021-08-02|1851.26
#2021-08-03|1853.47
#2021-08-04|1821.67
#2021-08-05|1825.51
#2021-08-06|1836.01
#2021-08-09|1843.70
#2021-08-10|1852.41
#2021-08-11|1855.82
#2021-08-12|1854.49
#2021-08-13|1873.67
#2021-08-16|1881.56
#2021-08-17|1880.47
#2021-08-18|1854.46
#2021-08-19|1863.50
#2021-08-20|1859.22
#2021-08-23|1856.34
#2021-08-24|1844.91
#2021-08-25|1845.57
#2021-08-26|1835.18
#2021-08-27|1846.31
#2021-08-30|1851.71
#2021-08-31|1856.93
#2021-09-01|1867.81
#2021-09-02|1873.29
#2021-09-03|1870.81
#2021-09-06|1870.81
#2021-09-07|1845.48
#2021-09-08|1862.00
#2021-09-09|1845.42
#2021-09-10|1843.15
#2021-09-13|1849.00
#2021-09-14|1836.67
#2021-09-15|1852.68
#2021-09-16|1845.78
#2021-09-17|1831.68
#2021-09-20|1815.66
#2021-09-21|1809.68
#2021-09-22|1816.29
#2021-09-23|1823.89
#2021-09-24|1821.49
#2021-09-27|1819.86
#2021-09-28|1795.36
#2021-09-29|1812.66
#2021-09-30|1774.41
#2021-10-01|1787.72
#2021-10-04|1786.61
#2021-10-05|1795.28
#2021-10-06|1813.36
#2021-10-07|1816.74
#2021-10-08|1815.07
#2021-10-11|1814.19
#2021-10-12|1818.33
#2021-10-13|1827.48
#2021-10-14|1846.44
#2021-10-15|1839.00
#2021-10-18|1826.07
#2021-10-19|1830.07
#2021-10-20|1845.74
#2021-10-21|1833.73
#2021-10-22|1841.05
#2021-10-25|1833.72
#2021-10-26|1840.36
#2021-10-27|1832.55
#2021-10-28|1841.89
#2021-10-29|1834.64
#2021-11-01|1837.25
#2021-11-02|1842.64
#2021-11-03|1861.84
#2021-11-04|1859.32
#2021-11-05|1874.03
#2021-11-08|1852.85
#2021-11-09|1860.66
#2021-11-10|1867.34
#2021-11-11|1864.49
#2021-11-12|1863.94
#2021-11-15|1874.86
#2021-11-16|1860.82
#2021-11-17|1857.54
#2021-11-18|1845.61
#2021-11-19|1830.77
#2021-11-22|1840.75
#2021-11-23|1850.77
#2021-11-24|1841.22
#2021-11-25|1841.22
#2021-11-26|1808.64
#2021-11-29|1817.32
#2021-11-30|1767.34
#2021-12-01|1762.10
#2021-12-02|1786.47
#2021-12-03|1810.50
#2021-12-06|1841.39
#2021-12-07|1845.84
#2021-12-08|1841.63
#2021-12-09|1837.35
#2021-12-10|1863.28
#2021-12-13|1885.42
#2021-12-14|1885.58
#2021-12-15|1903.43
#2021-12-16|1926.48
#2021-12-17|1906.41
#2021-12-20|1899.76
#2021-12-21|1899.04
#2021-12-22|1908.45
#2021-12-23|1911.05
#2021-12-24|1911.05
#2021-12-27|1925.49
#2021-12-28|1937.72
#2021-12-29|1943.25
#2021-12-30|1940.20
#2021-12-31|1953.13
#2022-01-03|1955.95
#2022-01-04|1974.85
#2022-01-05|1977.90
#2022-01-06|1980.23
#2022-01-07|1989.37
#2022-01-10|1988.56
#2022-01-11|1994.32
#2022-01-12|1993.02
#2022-01-13|2006.12
#2022-01-14|2020.07
#2022-01-17|2020.07
#2022-01-18|1999.05
#2022-01-19|1998.07
#2022-01-20|1987.65
#2022-01-21|1986.33
#2022-01-24|1974.97
#2022-01-25|1965.36
#2022-01-26|1952.63
#2022-01-27|1962.81
#2022-01-28|1986.52
#2022-01-31|1991.57
#2022-02-01|1986.59
#2022-02-02|2006.88
#2022-02-03|2005.35
#2022-02-04|1984.80
#2022-02-07|1996.28
#2022-02-08|2007.07
#2022-02-09|2006.05
#2022-02-10|1990.84
#2022-02-11|1994.75
#2022-02-14|1989.25
#2022-02-15|1988.10
#2022-02-16|1996.16
#2022-02-17|2006.78
#2022-02-18|2010.68
#2022-02-21|2010.68
#2022-02-22|2003.75
#2022-02-23|1991.86
#2022-02-24|1946.41
#2022-02-25|2009.66
#2022-02-28|1978.69
#2022-03-01|1968.13
#2022-03-02|1992.05
#2022-03-03|1999.31
#2022-03-04|1995.72
#2022-03-07|1950.01
#2022-03-08|1896.51
#2022-03-09|1903.99
#2022-03-10|1883.01
#2022-03-11|1862.76
#2022-03-14|1877.75
#2022-03-15|1910.40
#2022-03-16|1916.32
#2022-03-17|1931.05
#2022-03-18|1935.95
#2022-03-21|1945.97
#2022-03-22|1957.74
#2022-03-23|1945.07
#2022-03-24|1963.16
#2022-03-25|1986.16
#2022-03-28|1981.04
#2022-03-29|1995.26
#2022-03-30|1997.76
#2022-03-31|1995.82
#2022-04-01|2027.09
#2022-04-04|2017.52
#2022-04-05|2014.92
#2022-04-06|2040.53
#2022-04-07|2050.78
#2022-04-08|2063.03
#2022-04-11|2068.58
#2022-04-12|2077.55
#2022-04-13|2085.51
#2022-04-14|2089.45
#2022-04-15|2089.45
#2022-04-18|2076.41
#2022-04-19|2102.70
#2022-04-20|2128.93
#2022-04-21|2132.62
#2022-04-22|2093.46
#2022-04-25|2099.46
#2022-04-26|2078.19
#2022-04-27|2092.72
#2022-04-28|2117.46
#2022-04-29|2069.94
#2022-05-02|2039.51
#2022-05-03|2043.10
#2022-05-04|2093.11
#2022-05-05|2066.24
#2022-05-06|2071.23
#2022-05-09|2067.10
#2022-05-10|2046.83
#2022-05-11|2057.41
#2022-05-12|2058.52
#2022-05-13|2093.60
#2022-05-16|2108.13
#2022-05-17|2107.62
#2022-05-18|1995.89
#2022-05-19|1959.82
#2022-05-20|1973.08
#2022-05-23|2011.24
#2022-05-24|2047.23
#2022-05-25|2058.15
#2022-05-26|2063.35
#2022-05-27|2075.17
#2022-05-30|2075.17
#2022-05-31|2054.42
#2022-06-01|2036.61
#2022-06-02|2047.16
#2022-06-03|2028.29
#2022-06-06|2037.44
#2022-06-07|2049.75
#2022-06-08|2022.92
#2022-06-09|1988.92
#2022-06-10|1979.76
#2022-06-13|1936.72
#2022-06-14|1916.50
#2022-06-15|1921.06
#2022-06-16|1902.54
#2022-06-17|1902.30
#2022-06-20|1902.30
#2022-06-21|1944.89
#2022-06-22|1933.27
#2022-06-23|1951.21
#2022-06-24|1993.05
#2022-06-27|1995.32
#2022-06-28|1976.21
#2022-06-29|1986.80
#2022-06-30|1977.68
#2022-07-01|2006.03
#2022-07-04|2006.03
#2022-07-05|1984.44
#2022-07-06|1981.74
#2022-07-07|1984.34
#2022-07-08|1983.76
#2022-07-11|1977.63
#2022-07-12|1978.09
#2022-07-13|1971.06
#2022-07-14|1960.71
#2022-07-15|1963.47
#2022-07-18|1945.40
#2022-07-19|1973.52
#2022-07-20|1954.72
#2022-07-21|1962.41
#2022-07-22|1976.02
#2022-07-25|1991.30
#2022-07-26|2010.24
#2022-07-27|2012.15
#2022-07-28|2038.67
#2022-07-29|2045.00
#2022-08-01|2060.80
#2022-08-02|2044.55
#2022-08-03|2054.01
#2022-08-04|2041.64
#2022-08-05|2039.34
#2022-08-08|2030.13
#2022-08-09|2038.07
#2022-08-10|2052.85
#2022-08-11|2051.37
#2022-08-12|2067.14
#2022-08-15|2087.64
#2022-08-16|2102.25
#2022-08-17|2095.70
#2022-08-18|2100.15
#2022-08-19|2096.77
#2022-08-22|2074.63
#2022-08-23|2076.70
#2022-08-24|2085.89
#2022-08-25|2094.69
#2022-08-26|2051.12
#2022-08-29|2046.24
#2022-08-30|2024.54
#2022-08-31|2016.70
#2022-09-01|2023.83
#2022-09-02|2000.24
#2022-09-05|2000.24
#2022-09-06|1986.23
#2022-09-07|2020.55
#2022-09-08|2017.05
#2022-09-09|2030.18
#2022-09-12|2035.29
#2022-09-13|1969.78
#2022-09-14|1972.73
#2022-09-15|1954.45
#2022-09-16|1961.17
#2022-09-19|1978.70
#2022-09-20|1972.21
#2022-09-21|1969.02
#2022-09-22|1967.74
#2022-09-23|1933.51
#2022-09-26|1921.71
#2022-09-27|1890.17
#2022-09-28|1915.90
#2022-09-29|1891.40
#2022-09-30|1859.97
#2022-10-03|1894.98
#2022-10-04|1924.46
#2022-10-05|1915.69
#2022-10-06|1883.99
#2022-10-07|1867.15
#2022-10-10|1877.00
#2022-10-11|1888.83
#2022-10-12|1910.93
#2022-10-13|1949.85
#2022-10-14|1906.39
#2022-10-17|1925.90
#2022-10-18|1948.85
#2022-10-19|1937.79
#2022-10-20|1910.42
#2022-10-21|1934.30
#2022-10-24|1970.53
#2022-10-25|1998.62
#2022-10-26|2013.93
#2022-10-27|2017.28
#2022-10-28|2059.26
#2022-10-31|2048.99
#2022-11-01|2044.16
#2022-11-02|2017.18
#2022-11-03|2007.25
#2022-11-04|2026.66
#2022-11-07|2042.41
#2022-11-08|2049.87
#2022-11-09|2020.77
#2022-11-10|2057.23
#2022-11-11|2043.88
#2022-11-14|2029.76
#2022-11-15|2035.54
#2022-11-16|2043.73
#2022-11-17|2048.60
#2022-11-18|2067.23
#2022-11-21|2096.35
#2022-11-22|2109.04
#2022-11-23|2115.91
#2022-11-24|2115.91
#2022-11-25|2116.54
#2022-11-28|2107.83
#2022-11-29|2102.85
#2022-11-30|2143.52
#2022-12-01|2148.77
#2022-12-02|2163.89
#2022-12-05|2135.29
#2022-12-06|2118.44
#2022-12-07|2127.34
#2022-12-08|2135.20
#2022-12-09|2118.83
#2022-12-12|2135.41
#2022-12-13|2131.23
#2022-12-14|2130.79
#2022-12-15|2101.82
#2022-12-16|2092.63
#2022-12-19|2091.98
#2022-12-20|2089.70
#2022-12-21|2111.53
#2022-12-22|2102.77
#2022-12-23|2116.95
#2022-12-26|2116.95
#2022-12-27|2129.22
#2022-12-28|2104.86
#2022-12-29|2112.04
#2022-12-30|2102.61
#2023-01-02|2102.61
#2023-01-03|2087.21
#2023-01-04|2089.16
#2023-01-05|2069.17
#2023-01-06|2117.28
#2023-01-09|2097.56
#2023-01-10|2092.79
#2023-01-11|2096.01
#2023-01-12|2077.34
#2023-01-13|2083.90
#2023-01-16|2083.90
#2023-01-17|2085.34
#2023-01-18|2024.92
#2023-01-19|2020.88
#2023-01-20|2028.97
#2023-01-23|2028.44
#2023-01-24|2040.65
#2023-01-25|2055.78
#2023-01-26|2046.44
#2023-01-27|2040.16
#2023-01-30|2040.68
#2023-01-31|2062.89
#2023-02-01|2077.85
#2023-02-02|2053.38
#2023-02-03|2041.88
#2023-02-06|2053.79
#2023-02-07|2044.47
#2023-02-08|2033.90
#2023-02-09|2033.12
#2023-02-10|2056.68
#2023-02-13|2076.12
#2023-02-14|2052.84
#2023-02-15|2053.83
#2023-02-16|2046.66
#2023-02-17|2067.37
#2023-02-20|2067.37
#2023-02-21|2056.00
#2023-02-22|2057.35
#2023-02-23|2062.63
#2023-02-24|2051.22
#2023-02-27|2049.06
#2023-02-28|2029.69
#2023-03-01|2010.68
#2023-03-02|2035.79
#2023-03-03|2039.58
#2023-03-06|2049.62
#2023-03-07|2033.95
#2023-03-08|2035.59
#2023-03-09|2014.84
#2023-03-10|2004.09
#2023-03-13|2012.92
#2023-03-14|2025.64
#2023-03-15|2029.35
#2023-03-16|2028.66
#2023-03-17|2009.22
#2023-03-20|2038.03
#2023-03-21|2039.38
#2023-03-22|2016.76
#2023-03-23|2003.58
#2023-03-24|2036.91
#2023-03-27|2052.94
#2023-03-28|2061.24
#2023-03-29|2076.88
#2023-03-30|2081.04
#2023-03-31|2094.39
#2023-04-03|2104.23
#2023-04-04|2093.80
#2023-04-05|2109.23
#2023-04-06|2111.19
#2023-04-07|2111.19
#2023-04-10|2106.56
#2023-04-11|2112.93
#2023-04-12|2110.86
#2023-04-13|2123.12
#2023-04-14|2114.81
#2023-04-17|2129.47
#2023-04-18|2136.49
#2023-04-19|2135.76
#2023-04-20|2128.70
#2023-04-21|2131.36
#2023-04-24|2135.66
#2023-04-25|2146.60
#2023-04-26|2137.66
#2023-04-27|2156.35
#2023-04-28|2172.92
#2023-05-01|2181.44
#2023-05-02|2169.91
#2023-05-03|2162.47
#2023-05-04|2155.58
#2023-05-05|2174.74
#2023-05-08|2166.65
#2023-05-09|2159.56
#2023-05-10|2159.86
#2023-05-11|2166.30
#2023-05-12|2171.79
#2023-05-15|2165.26
#2023-05-16|2145.46
#2023-05-17|2141.02
#2023-05-18|2133.35
#2023-05-19|2137.23
#2023-05-22|2107.97
#2023-05-23|2103.25
#2023-05-24|2089.21
#2023-05-25|2075.45
#2023-05-26|2073.20
#2023-05-29|2073.20
#2023-05-30|2052.90
#2023-05-31|2059.52
#2023-06-01|2066.97
#2023-06-02|2098.07
#2023-06-05|2088.06
#2023-06-06|2077.89
#2023-06-07|2072.14
#2023-06-08|2082.26
#2023-06-09|2080.66
#2023-06-12|2078.65
#2023-06-13|2087.66
#2023-06-14|2090.37
#2023-06-15|2108.63
#2023-06-16|2112.89
#2023-06-19|2112.89
#2023-06-20|2098.20
#2023-06-21|2106.71
#2023-06-22|2117.12
#2023-06-23|2103.18
#2023-06-26|2104.74
#2023-06-27|2110.32
#2023-06-28|2086.32
#2023-06-29|2088.78
#2023-06-30|2100.34
#2023-07-03|2114.63
#2023-07-04|2114.63
#2023-07-05|2115.72
#2023-07-06|2110.23
#2023-07-07|2091.59
#2023-07-10|2082.97
#2023-07-11|2087.24
#2023-07-12|2089.35
#2023-07-13|2109.34
#2023-07-14|2114.62
#2023-07-17|2105.34
#2023-07-18|2100.34
#2023-07-19|2127.11
#2023-07-20|2148.34
#2023-07-21|2150.04
#2023-07-24|2155.74
#2023-07-25|2155.68
#2023-07-26|2161.09
#2023-07-27|2143.63
#2023-07-28|2162.22
#2023-07-31|2145.79
#2023-08-01|2135.68
#2023-08-02|2144.22
#2023-08-03|2133.23
#2023-08-04|2108.45
#2023-08-07|2124.44
#2023-08-08|2104.19
#2023-08-09|2106.56
#2023-08-10|2099.83
#2023-08-11|2102.58
#2023-08-14|2096.77
#2023-08-15|2071.13
#2023-08-16|2063.89
#2023-08-17|2048.54
#2023-08-18|2056.81
#2023-08-21|2045.29
#2023-08-22|2032.27
#2023-08-23|2046.89
#2023-08-24|2038.07
#2023-08-25|2054.24
#2023-08-28|2064.66
#2023-08-29|2071.45
#2023-08-30|2070.36
#2023-08-31|2052.43
#2023-09-01|2033.98
#2023-09-04|2033.98
#2023-09-05|2018.49
#2023-09-06|2011.97
#2023-09-07|2014.75
#2023-09-08|2018.26
#2023-09-11|2038.36
#2023-09-12|2031.51
#2023-09-13|2035.90
#2023-09-14|2055.58
#2023-09-15|2039.36
#2023-09-18|2042.92
#2023-09-19|2036.65
#2023-09-20|2040.25
#2023-09-21|2014.18
#2023-09-22|2002.11
#2023-09-25|1988.49
#2023-09-26|1973.71
#2023-09-27|1951.98
#2023-09-28|1957.55
#2023-09-29|1956.58
#2023-10-02|1935.15
#2023-10-03|1914.77
#2023-10-04|1928.77
#2023-10-05|1870.86
#2023-10-06|1868.99
#2023-10-09|1875.36
#2023-10-10|1896.94
#2023-10-11|1879.22
#2023-10-12|1830.84
#2023-10-13|1846.83
#2023-10-16|1865.66
#2023-10-17|1879.30
#2023-10-18|1880.32
#2023-10-19|1868.52
#2023-10-20|1867.67
#2023-10-23|1855.18
#2023-10-24|1877.90
#2023-10-25|1887.98
#2023-10-26|1872.84
#2023-10-27|1852.02
#2023-10-30|1879.33
#2023-10-31|1886.06
#2023-11-01|1891.48
#2023-11-02|1923.25
#2023-11-03|1932.42
#2023-11-06|1928.66
#2023-11-07|1930.69
#2023-11-08|1927.65
#2023-11-09|1914.22
#2023-11-10|1915.66
#2023-11-13|1923.63
#2023-11-14|1938.11
#2023-11-15|1939.84
#2023-11-16|1938.04
#2023-11-17|1939.78
#2023-11-20|1941.36
#2023-11-21|1947.79
#2023-11-22|1965.17
#2023-11-23|1965.17
#2023-11-24|1970.69
#2023-11-27|1958.73
#2023-11-28|1962.86
#2023-11-29|1944.76
#2023-11-30|1961.01
#2023-12-01|1975.31
#2023-12-04|1976.96
#2023-12-05|1966.85
#2023-12-06|1960.53
#2023-12-07|1967.10
#2023-12-08|1957.94
#2023-12-11|1979.90
#2023-12-12|1985.40
#2023-12-13|2018.18
#2023-12-14|1993.08
#2023-12-15|1975.68
#2023-12-18|1988.66
#2023-12-19|1991.92
#2023-12-20|1948.25
#2023-12-21|1964.11
#2023-12-22|1975.05
#2023-12-25|1975.05
#2023-12-26|1986.51
#2023-12-27|1992.41
#2023-12-28|1997.04
#2023-12-29|2000.95
#2024-01-01|2000.95
#2024-01-02|2036.30
#2024-01-03|2027.90
#2024-01-04|2019.52
#2024-01-05|2009.79
#2024-01-08|2021.83
#2024-01-09|2019.23
#2024-01-10|2007.82
#2024-01-11|2004.88
#2024-01-12|2014.25
#2024-01-15|2014.25
#2024-01-16|1999.78
#2024-01-17|1996.94
#2024-01-18|1994.64
#2024-01-19|1985.00
#2024-01-22|1965.09
#2024-01-23|1981.10
#2024-01-24|1957.13
#2024-01-25|1969.70
#2024-01-26|1978.10
#2024-01-29|1988.32
#2024-01-30|1996.82
#2024-01-31|1978.10
#2024-02-01|2031.26
#2024-02-02|2020.97
#2024-02-05|1996.67
#2024-02-06|2001.00
#2024-02-07|1995.17
#2024-02-08|1995.32
#2024-02-09|1967.76
#2024-02-12|1988.27
#2024-02-13|1968.50
#2024-02-14|1961.58
#2024-02-15|1970.89
#2024-02-16|1968.01
#2024-02-19|1968.01
#2024-02-20|1992.26
#2024-02-21|2000.99
#2024-02-22|2001.31
#2024-02-23|2006.52
#2024-02-26|1992.24
#2024-02-27|1988.48
#2024-02-28|1987.37
#2024-02-29|1992.41
#2024-03-01|1983.13
#2024-03-04|1982.18
#2024-03-05|1973.97
#2024-03-06|1984.65
#2024-03-07|1984.96
#2024-03-08|1995.14
#2024-03-11|2016.95
#2024-03-12|2020.75
#2024-03-13|2032.94
#2024-03-14|2021.71
#2024-03-15|2021.79
#2024-03-18|2046.92
#2024-03-19|2055.51
#2024-03-20|2059.42
#2024-03-21|2059.32
#2024-03-22|2051.07
#2024-03-25|2050.55
#2024-03-26|2050.23
#2024-03-27|2068.34
#2024-03-28|2072.92
#2024-03-29|2072.92
#2024-04-01|2059.63
#2024-04-02|2050.72
#2024-04-03|2030.22
#2024-04-04|2021.09
#2024-04-05|2019.06
#2024-04-08|2020.93
#2024-04-09|2031.79
#2024-04-10|2008.54
#2024-04-11|2002.05
#2024-04-12|1978.22
#2024-04-15|1969.45
#2024-04-16|1972.99
#2024-04-17|1986.06
#2024-04-18|2001.87
#2024-04-19|2032.64
#2024-04-22|2051.08
#2024-04-23|2053.70
#2024-04-24|2080.88
#2024-04-25|2071.49
#2024-04-26|2063.18
#2024-04-29|2077.92
#2024-04-30|2063.77
#2024-05-01|2056.09
#2024-05-02|2070.84
#2024-05-03|2074.09
#2024-05-06|2069.69
#2024-05-07|2088.96
#2024-05-08|2089.57
#2024-05-09|2102.38
#2024-05-10|2117.78
#2024-05-13|2123.69
#2024-05-14|2117.91
#2024-05-15|2111.39
#2024-05-16|2128.89
#2024-05-17|2119.79
#2024-05-20|2106.49
#2024-05-21|2114.24
#2024-05-22|2116.31
#2024-05-23|2084.34
#2024-05-24|2080.15
#2024-05-27|2080.15
#2024-05-28|2056.29
#2024-05-29|2039.27
#2024-05-30|2041.12
#2024-05-31|2076.14
#2024-06-03|2070.07
#2024-06-04|2084.59
#2024-06-05|2078.01
#2024-06-06|2083.30
#2024-06-07|2072.76
#2024-06-10|2048.31
#2024-06-11|2046.78
#2024-06-12|2023.50
#2024-06-13|2018.72
#2024-06-14|2012.73
#2024-06-17|2029.90
#2024-06-18|2027.93
#2024-06-19|2027.93
#2024-06-20|2026.09
#2024-06-21|2037.21
#2024-06-24|2065.89
#2024-06-25|2056.10
#2024-06-26|2047.99
#2024-06-27|2041.90
#2024-06-28|2034.18
#2024-07-01|2023.77
#2024-07-02|2029.81
#2024-07-03|2024.24
#2024-07-04|2024.24
#2024-07-05|2036.26
#2024-07-08|2022.95
#2024-07-09|2012.25
#2024-07-10|2027.37
#2024-07-11|2042.18
#2024-07-12|2059.22
#2024-07-15|2040.40
#2024-07-16|2062.58
#2024-07-17|2105.11
#2024-07-18|2102.02
#2024-07-19|2090.05
#2024-07-22|2081.10
#2024-07-23|2078.64
#2024-07-24|2091.28
#2024-07-25|2111.12
#2024-07-26|2132.66
#2024-07-29|2134.22
#2024-07-30|2144.02
#2024-07-31|2138.32
#2024-08-01|2158.72
#2024-08-02|2185.44
#2024-08-05|2138.91
#2024-08-06|2138.78
#2024-08-07|2146.68
#2024-08-08|2152.51
#2024-08-09|2152.26
#2024-08-12|2137.63
#2024-08-13|2159.11
#2024-08-14|2170.34
#2024-08-15|2167.96
#2024-08-16|2175.48
#2024-08-19|2185.25
#2024-08-20|2191.61
#2024-08-21|2200.07
#2024-08-22|2197.96
#2024-08-23|2209.76
#2024-08-26|2222.67
#2024-08-27|2226.61
#2024-08-28|2225.82
#2024-08-29|2221.47
#2024-08-30|2237.01
#2024-09-02|2237.01
#2024-09-03|2264.16
#2024-09-04|2275.66
#2024-09-05|2263.14
#2024-09-06|2261.31
#2024-09-09|2280.70
#2024-09-10|2267.60
#2024-09-11|2244.08
#2024-09-12|2250.09
#2024-09-13|2267.59
#2024-09-16|2274.24
#2024-09-17|2261.47
#2024-09-18|2254.63
#2024-09-19|2242.03
#2024-09-20|2236.61
#2024-09-23|2246.35
#2024-09-24|2235.63
#2024-09-25|2228.55
#2024-09-26|2236.88
#2024-09-27|2245.12
#2024-09-30|2245.11
#2024-10-01|2242.64
#2024-10-02|2220.88
#2024-10-03|2198.45
#2024-10-04|2202.55
#2024-10-07|2182.08
#2024-10-08|2187.41
#2024-10-09|2199.01
#2024-10-10|2198.03
#2024-10-11|2207.77
#2024-10-14|2222.03
#2024-10-15|2227.23
#2024-10-16|2231.69
#2024-10-17|2221.26
#2024-10-18|2227.93
#2024-10-21|2206.39
#2024-10-22|2238.19
#2024-10-23|2223.13
#2024-10-24|2215.42
#2024-10-25|2198.87
#2024-10-28|2197.69
#2024-10-29|2177.30
#2024-10-30|2178.71
#2024-10-31|2178.22
#2024-11-01|2168.70
#2024-11-04|2174.96
#2024-11-05|2190.82
#2024-11-06|2145.56
#2024-11-07|2130.21
#2024-11-08|2145.72
#2024-11-11|2137.11
#2024-11-12|2136.97
#2024-11-13|2144.12
#2024-11-14|2145.04
#2024-11-15|2105.02
#2024-11-18|2115.99
#2024-11-19|2113.45
#2024-11-20|2130.27
#2024-11-21|2149.45
#2024-11-22|2157.45
#2024-11-25|2174.06
#2024-11-26|2177.53
#2024-11-27|2177.49
#2024-11-28|2177.49
#2024-11-29|2186.09
#2024-12-02|2176.17
#2024-12-03|2163.16
#2024-12-04|2141.92
#2024-12-05|2156.68
#2024-12-06|2138.55
#2024-12-09|2144.66
#2024-12-10|2145.72
#2024-12-11|2126.42
#2024-12-12|2143.27
#2024-12-13|2133.50
#2024-12-16|2111.79
#2024-12-17|2114.24
#2024-12-18|2080.25
#2024-12-19|2055.36
#2024-12-20|2070.74
#2024-12-23|2062.31
#2024-12-24|2071.38
#2024-12-25|2071.38
#2024-12-26|2066.81
#2024-12-27|2065.57
#2024-12-30|2046.36
#2024-12-31|2055.79
#2025-01-01|2055.79
#2025-01-02|2048.95
#2025-01-03|2050.85
#2025-01-06|2019.79
#2025-01-07|2011.11
#2025-01-08|2020.91
#2025-01-09|2020.91
#2025-01-10|1965.76
#2025-01-13|1984.14
#2025-01-14|1992.99
#2025-01-15|1984.83
#2025-01-16|2005.77
#2025-01-17|2020.80
#2025-01-20|2020.80
#2025-01-21|2026.60
#2025-01-22|2005.93
#2025-01-23|2015.05
#2025-01-24|2030.14
#2025-01-27|2083.96
#2025-01-28|2042.15
#2025-01-29|2051.48
#2025-01-30|2072.39
#2025-01-31|2058.04
#2025-02-03|2050.01
#2025-02-04|2016.33
#2025-02-05|2024.31
#2025-02-06|2058.71
#2025-02-07|2061.13
#2025-02-10|2071.02
#2025-02-11|2109.85
#2025-02-12|2109.91
#2025-02-13|2127.73
#2025-02-14|2120.46
#2025-02-17|2120.46
#2025-02-18|2123.36
#2025-02-19|2145.79
#2025-02-20|2165.32
#2025-02-21|2212.20
#2025-02-24|2217.65
#2025-02-25|2238.07
#2025-02-26|2194.05
#2025-02-27|2195.41
#2025-02-28|2214.50
#2025-03-03|2246.02
#2025-03-04|2201.88
#2025-03-05|2204.90
#2025-03-06|2219.26
#2025-03-07|2239.17
#2025-03-10|2248.82
#2025-03-11|2225.27
#2025-03-12|2184.65
#2025-03-13|2179.64
#2025-03-14|2186.80
#2025-03-17|2221.80
#2025-03-18|2200.62
#2025-03-19|2194.56
#2025-03-20|2189.01
#2025-03-21|2176.56
#2025-03-24|2184.70
#2025-03-25|2178.63
#2025-03-26|2216.96
#2025-03-27|2236.98
#2025-03-28|2229.28
#2025-03-31|2261.25
#2025-04-01|2260.22
#2025-04-02|2241.87
#2025-04-03|2280.39
#2025-04-04|2178.50
#2025-04-07|2148.33
#2025-04-08|2119.74
#2025-04-09|2188.95
#2025-04-10|2185.04
#2025-04-11|2209.73
#2025-04-14|2244.66
#2025-04-15|2226.06
#2025-04-16|2207.82
#2025-04-17|2244.87
#2025-04-18|2244.87
#2025-04-21|2234.67
#2025-04-22|2264.72
#2025-04-23|2262.90
#2025-04-24|2237.48
#2025-04-25|2223.22
#2025-04-28|2216.46
#2025-04-29|2232.04
#2025-04-30|2251.18
#2025-05-01|2225.33
#2025-05-02|2234.32
#2025-05-05|2234.58
#2025-05-06|2230.34
#2025-05-07|2240.91
#2025-05-08|2230.26
#2025-05-09|2212.57
#2025-05-12|2194.54
#2025-05-13|2172.54
#2025-05-14|2163.77
#2025-05-15|2219.35
#2025-05-16|2236.91
#2025-05-19|2242.63
#2025-05-20|2244.95
#2025-05-21|2226.90
#2025-05-22|2218.66
#2025-05-23|2231.53
#2025-05-26|2231.53
#2025-05-27|2249.44
#2025-05-28|2233.77
#2025-05-29|2244.81
#2025-05-30|2259.88
#2025-06-02|2260.42
#2025-06-03|2253.87
#2025-06-04|2244.43
#2025-06-05|2234.16
#2025-06-06|2239.83
#2025-06-09|2242.20
#2025-06-10|2245.37
#2025-06-11|2248.59
#2025-06-12|2265.95
#2025-06-13|2246.70
#2025-06-16|2247.06
#2025-06-17|2229.20
#2025-06-18|2225.17
#2025-06-19|2225.17
#2025-06-20|2230.76
#2025-06-23|2246.76
#2025-06-24|2251.39
#2025-06-25|2210.47
#2025-06-26|2217.15
#2025-06-27|2231.26
#2025-06-30|2243.02
#2025-07-01|2262.97
#2025-07-02|2269.04
#2025-07-03|2272.81
#2025-07-04|2272.81
#2025-07-07|2266.68
#2025-07-08|2250.43
#2025-07-09|2228.92
#2025-07-10|2245.93
#2025-07-11|2238.22
#2025-07-14|2237.36
#2025-07-15|2221.82
#2025-07-16|2239.66
#2025-07-17|2272.97
#2025-07-18|2258.75
#2025-07-21|2259.89
#2025-07-22|2250.80
#2025-07-23|2248.51
#2025-07-24|2232.94
#2025-07-25|2234.50
#2025-07-28|2201.61
#2025-07-29|2237.21
#2025-07-30|2220.56
#2025-07-31|2195.15
#2025-08-01|2200.10
#2025-08-04|2206.65
#2025-08-05|2207.61
#2025-08-06|2222.25
#2025-08-07|2246.82
#2025-08-08|2258.97
#2025-08-11|2261.42
#2025-08-12|2262.72
#2025-08-13|2268.46
#2025-08-14|2251.98
#2025-08-15|2262.99
#2025-08-18|2253.82
#2025-08-19|2280.67
#2025-08-20|2298.29
#2025-08-21|2297.82
#2025-08-22|2296.25
#2025-08-25|2254.99
#2025-08-26|2239.13
#2025-08-27|2238.25
#2025-08-28|2228.17
#2025-08-29|2248.56
#2025-09-01|2248.56
#2025-09-02|2244.86
#2025-09-03|2228.61
#2025-09-04|2213.90
#2025-09-05|2218.38
#2025-09-08|2200.26
#2025-09-09|2213.21
#2025-09-10|2205.88
#2025-09-11|2220.43
#2025-09-12|2208.15
#2025-09-15|2169.08
#2025-09-16|2181.76
#2025-09-17|2198.69
#2025-09-18|2176.24
#2025-09-19|2185.11
#2025-09-22|2167.78
#2025-09-23|2183.32
#2025-09-24|2186.45
#2025-09-25|2164.41
#2025-09-26|2175.17
#2025-09-29|2172.89
#2025-09-30|2177.41
#2025-10-01|2183.71
#2025-10-02|2168.18
#2025-10-03|2168.72
#2025-10-06|2153.39
#2025-10-07|2173.54
#2025-10-08|2156.36
#2025-10-09|2173.39
#2025-10-10|2200.88
#2025-10-13|2185.47
#2025-10-14|2206.27
#2025-10-15|2197.72
#2025-10-16|2201.69
#2025-10-17|2225.15
#2025-10-20|2224.04
#2025-10-21|2219.78
#2025-10-22|2232.41
#2025-10-23|2220.26
#2025-10-24|2216.39
#2025-10-27|2215.32
#2025-10-28|2192.31
#2025-10-29|2133.97
#2025-10-30|2124.61
#2025-10-31|2113.54
#2025-11-03|2097.42
#2025-11-04|2109.14
#2025-11-05|2113.12
#2025-11-06|2103.73
#2025-11-07|2138.92
#2025-11-10|2141.74
#2025-11-11|2174.72
#2025-11-12|2167.78
#2025-11-13|2167.90
#2025-11-14|2170.45
#2025-11-17|2156.09
#2025-11-18|2180.81
#2025-11-19|2170.21
#2025-11-20|2166.52
#2025-11-21|2189.60
#2025-11-24|2171.37
#2025-11-25|2198.15
#2025-11-26|2210.37
#2025-11-27|2210.37
#2025-11-28|2220.49
#2025-12-01|2211.84
#2025-12-02|2187.23
#2025-12-03|2177.08
#2025-12-04|2162.38
#2025-12-05|2153.93
#2025-12-08|2156.74
#2025-12-09|2154.54
#2025-12-10|2172.28
#2025-12-11|2170.54
#2025-12-12|2195.51
#2025-12-15|2214.41
#2025-12-16|2202.83
#2025-12-17|2204.64
#2025-12-18|2198.08
#2025-12-19|2185.02
#2025-12-22|2194.82
#2025-12-23|2183.45
#2025-12-24|2191.32
#2025-12-25|2191.32
#2025-12-26|2186.70
#2025-12-29|2192.72
#2025-12-30|2191.72
#2025-12-31|2178.72
#2026-01-01|2178.72
#2026-01-02|2169.75
#2026-01-05|2146.65
#2026-01-06|2128.68
#2026-01-07|2112.01
#2026-01-08|2162.81
#2026-01-09|2193.65
#2026-01-12|2208.40
#2026-01-13|2233.38
#2026-01-14|2271.67
#2026-01-15|2275.60
#2026-01-16|2268.42
#2026-01-19|2268.42
#2026-01-20|2275.44
#2026-01-21|2278.63
#2026-01-22|2269.72
#2026-01-23|2291.88
#2026-01-26|2304.49
#2026-01-27|2334.85
#2026-01-28|2317.41
#2026-01-29|2307.52
#2026-01-30|2348.77
#2026-02-02|2358.87
#2026-02-03|2399.65
#2026-02-04|2431.82
#2026-02-05|2448.01
#2026-02-06|2467.43
#2026-02-09|2444.35
#2026-02-10|2442.65
#2026-02-11|2482.60
#2026-02-12|2492.05
#2026-02-13|2481.42
#2026-02-16|2481.42
#2026-02-17|2451.68
#2026-02-18|2460.88
#2026-02-19|2458.39
#2026-02-20|2470.25
#2026-02-23|2505.26
#2026-02-24|2521.69
#2026-02-25|2515.15
#2026-02-26|2513.58
#2026-02-27|2533.47
#2026-03-02|2498.00
#2026-03-03|2455.52
#2026-03-04|2434.78
#2026-03-05|2380.26
#2026-03-06|2380.37
#2026-03-09|2399.82
#2026-03-10|2390.31
#2026-03-11|2364.84
#2026-03-12|2369.64
#2026-03-13|2384.27
#2026-03-16|2383.53
#2026-03-17|2378.16
#2026-03-18|2318.71
#2026-03-19|2302.88
#2026-03-20|2277.96
#2026-03-23|2287.79
#2026-03-24|2289.14
#2026-03-25|2304.59
#2026-03-26|2292.42
#2026-03-27|2319.32
#2026-03-30|2338.60
#2026-03-31|2332.73
#2026-04-01|2306.65
#2026-04-02|2324.52