Table Data - Nasdaq US Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq US Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4510LMT |
| 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 2026-03-17 |
| Last Updated | 2026-03-17 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSB4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 348.64 |
| 2001-04-02 | 350.46 |
| 2001-04-03 | 342.86 |
| 2001-04-04 | 347.02 |
| 2001-04-05 | 345.18 |
| 2001-04-06 | 339.30 |
| 2001-04-09 | 335.76 |
| 2001-04-10 | 335.16 |
| 2001-04-11 | 331.27 |
| 2001-04-12 | 335.50 |
| 2001-04-13 | . |
| 2001-04-16 | 339.32 |
| 2001-04-17 | 340.76 |
| 2001-04-18 | 339.97 |
| 2001-04-19 | 343.40 |
| 2001-04-20 | 338.28 |
| 2001-04-23 | 340.64 |
| 2001-04-24 | 341.12 |
| 2001-04-25 | 347.27 |
| 2001-04-26 | 344.65 |
| 2001-04-27 | 345.63 |
| 2001-04-30 | 341.59 |
| 2001-05-01 | 347.35 |
| 2001-05-02 | 346.23 |
| 2001-05-03 | 343.91 |
| 2001-05-04 | 347.21 |
| 2001-05-07 | 348.39 |
| 2001-05-08 | 348.99 |
| 2001-05-09 | 346.57 |
| 2001-05-10 | 347.81 |
| 2001-05-11 | 346.12 |
| 2001-05-14 | 348.32 |
| 2001-05-15 | 346.01 |
| 2001-05-16 | 356.72 |
| 2001-05-17 | 354.07 |
| 2001-05-18 | 354.09 |
| 2001-05-21 | 355.87 |
| 2001-05-22 | 351.78 |
| 2001-05-23 | 356.07 |
| 2001-05-24 | 357.47 |
| 2001-05-25 | 354.08 |
| 2001-05-28 | . |
| 2001-05-29 | 356.38 |
| 2001-05-30 | 355.55 |
| 2001-05-31 | 353.85 |
| 2001-06-01 | 355.09 |
| 2001-06-04 | 353.98 |
| 2001-06-05 | 355.56 |
| 2001-06-06 | 350.93 |
| 2001-06-07 | 350.13 |
| 2001-06-08 | 349.07 |
| 2001-06-11 | 346.79 |
| 2001-06-12 | 348.15 |
| 2001-06-13 | 347.62 |
| 2001-06-14 | 344.59 |
| 2001-06-15 | 341.14 |
| 2001-06-18 | 338.80 |
| 2001-06-19 | 339.07 |
| 2001-06-20 | 341.92 |
| 2001-06-21 | 344.52 |
| 2001-06-22 | 341.89 |
| 2001-06-25 | 342.21 |
| 2001-06-26 | 342.86 |
| 2001-06-27 | 343.00 |
| 2001-06-28 | 348.49 |
| 2001-06-29 | 342.59 |
| 2001-07-02 | 350.10 |
| 2001-07-03 | 351.17 |
| 2001-07-04 | . |
| 2001-07-05 | 347.50 |
| 2001-07-06 | 345.70 |
| 2001-07-09 | 347.88 |
| 2001-07-10 | 345.96 |
| 2001-07-11 | 350.38 |
| 2001-07-12 | 350.61 |
| 2001-07-13 | 352.77 |
| 2001-07-16 | 356.06 |
| 2001-07-17 | 357.76 |
| 2001-07-18 | 358.77 |
| 2001-07-19 | 359.34 |
| 2001-07-20 | 356.69 |
| 2001-07-23 | 348.42 |
| 2001-07-24 | 345.94 |
| 2001-07-25 | 351.74 |
| 2001-07-26 | 351.36 |
| 2001-07-27 | 349.26 |
| 2001-07-30 | 348.68 |
| 2001-07-31 | 352.37 |
| 2001-08-01 | 345.96 |
| 2001-08-02 | 347.36 |
| 2001-08-03 | 347.85 |
| 2001-08-06 | 345.27 |
| 2001-08-07 | 346.44 |
| 2001-08-08 | 348.09 |
| 2001-08-09 | 350.44 |
| 2001-08-10 | 351.72 |
| 2001-08-13 | 351.60 |
| 2001-08-14 | 352.24 |
| 2001-08-15 | 357.60 |
| 2001-08-16 | 359.47 |
| 2001-08-17 | 359.76 |
| 2001-08-20 | 366.01 |
| 2001-08-21 | 366.09 |
| 2001-08-22 | 369.28 |
| 2001-08-23 | 371.93 |
| 2001-08-24 | 371.99 |
| 2001-08-27 | 370.40 |
| 2001-08-28 | 367.60 |
| 2001-08-29 | 366.52 |
| 2001-08-30 | 371.24 |
| 2001-08-31 | 369.39 |
| 2001-09-03 | . |
| 2001-09-04 | 374.47 |
| 2001-09-05 | 379.38 |
| 2001-09-06 | 374.10 |
| 2001-09-07 | 374.43 |
| 2001-09-10 | 375.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 375.84 |
| 2001-09-18 | 376.40 |
| 2001-09-19 | 372.54 |
| 2001-09-20 | 365.84 |
| 2001-09-21 | 353.61 |
| 2001-09-24 | 359.07 |
| 2001-09-25 | 361.39 |
| 2001-09-26 | 359.45 |
| 2001-09-27 | 363.21 |
| 2001-09-28 | 364.14 |
| 2001-10-01 | 361.58 |
| 2001-10-02 | 363.98 |
| 2001-10-03 | 361.16 |
| 2001-10-04 | 357.13 |
| 2001-10-05 | 359.19 |
| 2001-10-08 | 358.21 |
| 2001-10-09 | 359.19 |
| 2001-10-10 | 362.62 |
| 2001-10-11 | 359.11 |
| 2001-10-12 | 352.28 |
| 2001-10-15 | 352.19 |
| 2001-10-16 | 352.31 |
| 2001-10-17 | 352.91 |
| 2001-10-18 | 357.94 |
| 2001-10-19 | 365.00 |
| 2001-10-22 | 368.68 |
| 2001-10-23 | 368.57 |
| 2001-10-24 | 368.63 |
| 2001-10-25 | 371.82 |
| 2001-10-26 | 372.07 |
| 2001-10-29 | 368.73 |
| 2001-10-30 | 368.56 |
| 2001-10-31 | 368.58 |
| 2001-11-01 | 373.07 |
| 2001-11-02 | 376.95 |
| 2001-11-05 | 378.38 |
| 2001-11-06 | 380.94 |
| 2001-11-07 | 379.25 |
| 2001-11-08 | 377.50 |
| 2001-11-09 | 376.27 |
| 2001-11-12 | 376.32 |
| 2001-11-13 | 378.26 |
| 2001-11-14 | 380.42 |
| 2001-11-15 | 380.30 |
| 2001-11-16 | 379.17 |
| 2001-11-19 | 377.09 |
| 2001-11-20 | 375.01 |
| 2001-11-21 | 373.75 |
| 2001-11-22 | . |
| 2001-11-23 | 375.59 |
| 2001-11-26 | 372.50 |
| 2001-11-27 | 368.12 |
| 2001-11-28 | 366.40 |
| 2001-11-29 | 368.41 |
| 2001-11-30 | 367.89 |
| 2001-12-03 | 367.99 |
| 2001-12-04 | 368.43 |
| 2001-12-05 | 370.39 |
| 2001-12-06 | 365.37 |
| 2001-12-07 | 365.72 |
| 2001-12-10 | 362.01 |
| 2001-12-11 | 360.31 |
| 2001-12-12 | 362.33 |
| 2001-12-13 | 364.57 |
| 2001-12-14 | 365.71 |
| 2001-12-17 | 365.58 |
| 2001-12-18 | 368.21 |
| 2001-12-19 | 375.92 |
| 2001-12-20 | 376.95 |
| 2001-12-21 | 381.71 |
| 2001-12-24 | 380.47 |
| 2001-12-25 | . |
| 2001-12-26 | 381.00 |
| 2001-12-27 | 379.99 |
| 2001-12-28 | 376.32 |
| 2001-12-31 | 374.98 |
| 2002-01-01 | . |
| 2002-01-02 | 376.90 |
| 2002-01-03 | 373.54 |
| 2002-01-04 | 370.06 |
| 2002-01-07 | 366.07 |
| 2002-01-08 | 365.23 |
| 2002-01-09 | 363.70 |
| 2002-01-10 | 365.62 |
| 2002-01-11 | 367.91 |
| 2002-01-14 | 367.85 |
| 2002-01-15 | 369.29 |
| 2002-01-16 | 367.30 |
| 2002-01-17 | 369.99 |
| 2002-01-18 | 372.20 |
| 2002-01-21 | . |
| 2002-01-22 | 375.20 |
| 2002-01-23 | 371.25 |
| 2002-01-24 | 366.90 |
| 2002-01-25 | 368.99 |
| 2002-01-28 | 368.90 |
| 2002-01-29 | 363.10 |
| 2002-01-30 | 367.27 |
| 2002-01-31 | 371.40 |
| 2002-02-01 | 373.29 |
| 2002-02-04 | 373.64 |
| 2002-02-05 | 377.51 |
| 2002-02-06 | 373.38 |
| 2002-02-07 | 372.58 |
| 2002-02-08 | 371.96 |
| 2002-02-11 | 373.99 |
| 2002-02-12 | 374.41 |
| 2002-02-13 | 376.22 |
| 2002-02-14 | 378.19 |
| 2002-02-15 | 380.73 |
| 2002-02-18 | . |
| 2002-02-19 | 377.16 |
| 2002-02-20 | 381.22 |
| 2002-02-21 | 377.61 |
| 2002-02-22 | 385.65 |
| 2002-02-25 | 387.63 |
| 2002-02-26 | 385.03 |
| 2002-02-27 | 386.25 |
| 2002-02-28 | 385.81 |
| 2002-03-01 | 390.12 |
| 2002-03-04 | 384.72 |
| 2002-03-05 | 382.89 |
| 2002-03-06 | 383.36 |
| 2002-03-07 | 379.54 |
| 2002-03-08 | 382.22 |
| 2002-03-11 | 381.25 |
| 2002-03-12 | 384.32 |
| 2002-03-13 | 382.67 |
| 2002-03-14 | 385.33 |
| 2002-03-15 | 390.00 |
| 2002-03-18 | 388.21 |
| 2002-03-19 | 391.84 |
| 2002-03-20 | 391.19 |
| 2002-03-21 | 394.53 |
| 2002-03-22 | 398.27 |
| 2002-03-25 | 399.87 |
| 2002-03-26 | 405.14 |
| 2002-03-27 | 403.07 |
| 2002-03-28 | 402.78 |
| 2002-03-29 | . |
| 2002-04-01 | 402.44 |
| 2002-04-02 | 401.73 |
| 2002-04-03 | 397.43 |
| 2002-04-04 | 402.80 |
| 2002-04-05 | 402.97 |
| 2002-04-08 | 405.91 |
| 2002-04-09 | 407.56 |
| 2002-04-10 | 414.07 |
| 2002-04-11 | 410.20 |
| 2002-04-12 | 411.76 |
| 2002-04-15 | 406.53 |
| 2002-04-16 | 411.81 |
| 2002-04-17 | 410.20 |
| 2002-04-18 | 409.82 |
| 2002-04-19 | 417.04 |
| 2002-04-22 | 417.57 |
| 2002-04-23 | 415.14 |
| 2002-04-24 | 415.29 |
| 2002-04-25 | 413.33 |
| 2002-04-26 | 409.72 |
| 2002-04-29 | 410.37 |
| 2002-04-30 | 413.83 |
| 2002-05-01 | 423.49 |
| 2002-05-02 | 424.91 |
| 2002-05-03 | 420.80 |
| 2002-05-06 | 418.04 |
| 2002-05-07 | 416.33 |
| 2002-05-08 | 415.00 |
| 2002-05-09 | 416.30 |
| 2002-05-10 | 415.77 |
| 2002-05-13 | 417.77 |
| 2002-05-14 | 416.66 |
| 2002-05-15 | 416.47 |
| 2002-05-16 | 419.98 |
| 2002-05-17 | 419.37 |
| 2002-05-20 | 415.43 |
| 2002-05-21 | 412.54 |
| 2002-05-22 | 417.63 |
| 2002-05-23 | 417.32 |
| 2002-05-24 | 413.91 |
| 2002-05-27 | . |
| 2002-05-28 | 410.24 |
| 2002-05-29 | 409.73 |
| 2002-05-30 | 410.57 |
| 2002-05-31 | 417.18 |
| 2002-06-03 | 408.64 |
| 2002-06-04 | 409.54 |
| 2002-06-05 | 416.29 |
| 2002-06-06 | 409.16 |
| 2002-06-07 | 410.37 |
| 2002-06-10 | 409.95 |
| 2002-06-11 | 410.34 |
| 2002-06-12 | 413.63 |
| 2002-06-13 | 411.83 |
| 2002-06-14 | 410.54 |
| 2002-06-17 | 416.11 |
| 2002-06-18 | 415.05 |
| 2002-06-19 | 412.93 |
| 2002-06-20 | 414.84 |
| 2002-06-21 | 413.17 |
| 2002-06-24 | 413.75 |
| 2002-06-25 | 405.08 |
| 2002-06-26 | 407.20 |
| 2002-06-27 | 410.75 |
| 2002-06-28 | 408.25 |
| 2002-07-01 | 410.33 |
| 2002-07-02 | 407.74 |
| 2002-07-03 | 404.24 |
| 2002-07-04 | . |
| 2002-07-05 | 407.51 |
| 2002-07-08 | 410.13 |
| 2002-07-09 | 398.07 |
| 2002-07-10 | 390.25 |
| 2002-07-11 | 382.31 |
| 2002-07-12 | 371.81 |
| 2002-07-15 | 374.49 |
| 2002-07-16 | 362.02 |
| 2002-07-17 | 367.70 |
| 2002-07-18 | 354.71 |
| 2002-07-19 | 332.21 |
| 2002-07-22 | 333.21 |
| 2002-07-23 | 331.23 |
| 2002-07-24 | 348.16 |
| 2002-07-25 | 357.61 |
| 2002-07-26 | 357.37 |
| 2002-07-29 | 371.19 |
| 2002-07-30 | 364.60 |
| 2002-07-31 | 375.41 |
| 2002-08-01 | 373.05 |
| 2002-08-02 | 373.36 |
| 2002-08-05 | 363.42 |
| 2002-08-06 | 361.56 |
| 2002-08-07 | 369.86 |
| 2002-08-08 | 378.02 |
| 2002-08-09 | 381.81 |
| 2002-08-12 | 382.02 |
| 2002-08-13 | 380.08 |
| 2002-08-14 | 389.25 |
| 2002-08-15 | 386.17 |
| 2002-08-16 | 386.73 |
| 2002-08-19 | 386.23 |
| 2002-08-20 | 384.14 |
| 2002-08-21 | 386.03 |
| 2002-08-22 | 387.28 |
| 2002-08-23 | 386.32 |
| 2002-08-26 | 387.32 |
| 2002-08-27 | 384.55 |
| 2002-08-28 | 378.01 |
| 2002-08-29 | 372.95 |
| 2002-08-30 | 376.24 |
| 2002-09-02 | . |
| 2002-09-03 | 367.53 |
| 2002-09-04 | 369.83 |
| 2002-09-05 | 366.45 |
| 2002-09-06 | 368.23 |
| 2002-09-09 | 372.16 |
| 2002-09-10 | 374.57 |
| 2002-09-11 | 374.28 |
| 2002-09-12 | 368.09 |
| 2002-09-13 | 372.28 |
| 2002-09-16 | 378.11 |
| 2002-09-17 | 368.81 |
| 2002-09-18 | 366.89 |
| 2002-09-19 | 356.92 |
| 2002-09-20 | 359.52 |
| 2002-09-23 | 355.99 |
| 2002-09-24 | 354.13 |
| 2002-09-25 | 361.16 |
| 2002-09-26 | 364.62 |
| 2002-09-27 | 360.30 |
| 2002-09-30 | 357.50 |
| 2002-10-01 | 368.71 |
| 2002-10-02 | 366.82 |
| 2002-10-03 | 368.34 |
| 2002-10-04 | 368.52 |
| 2002-10-07 | 363.96 |
| 2002-10-08 | 379.92 |
| 2002-10-09 | 377.30 |
| 2002-10-10 | 376.37 |
| 2002-10-11 | 379.65 |
| 2002-10-14 | 385.74 |
| 2002-10-15 | 387.67 |
| 2002-10-16 | 374.97 |
| 2002-10-17 | 371.94 |
| 2002-10-18 | 376.30 |
| 2002-10-21 | 385.78 |
| 2002-10-22 | 381.62 |
| 2002-10-23 | 379.29 |
| 2002-10-24 | 377.36 |
| 2002-10-25 | 377.37 |
| 2002-10-28 | 368.92 |
| 2002-10-29 | 372.78 |
| 2002-10-30 | 373.94 |
| 2002-10-31 | 374.02 |
| 2002-11-01 | 377.46 |
| 2002-11-04 | 370.40 |
| 2002-11-05 | 374.50 |
| 2002-11-06 | 370.74 |
| 2002-11-07 | 369.98 |
| 2002-11-08 | 368.90 |
| 2002-11-11 | 368.10 |
| 2002-11-12 | 361.00 |
| 2002-11-13 | 368.07 |
| 2002-11-14 | 372.24 |
| 2002-11-15 | 377.67 |
| 2002-11-18 | 374.19 |
| 2002-11-19 | 377.80 |
| 2002-11-20 | 376.12 |
| 2002-11-21 | 370.93 |
| 2002-11-22 | 370.61 |
| 2002-11-25 | 366.67 |
| 2002-11-26 | 365.67 |
| 2002-11-27 | 372.56 |
| 2002-11-28 | . |
| 2002-11-29 | 369.97 |
| 2002-12-02 | 366.68 |
| 2002-12-03 | 368.20 |
| 2002-12-04 | 372.43 |
| 2002-12-05 | 368.69 |
| 2002-12-06 | 372.39 |
| 2002-12-09 | 369.45 |
| 2002-12-10 | 374.66 |
| 2002-12-11 | 372.01 |
| 2002-12-12 | 368.77 |
| 2002-12-13 | 366.76 |
| 2002-12-16 | 368.58 |
| 2002-12-17 | 363.17 |
| 2002-12-18 | 362.51 |
| 2002-12-19 | 360.43 |
| 2002-12-20 | 363.51 |
| 2002-12-23 | 366.19 |
| 2002-12-24 | 365.95 |
| 2002-12-25 | . |
| 2002-12-26 | 366.58 |
| 2002-12-27 | 362.33 |
| 2002-12-30 | 364.90 |
| 2002-12-31 | 365.82 |
| 2003-01-01 | . |
| 2003-01-02 | 372.92 |
| 2003-01-03 | 372.23 |
| 2003-01-06 | 373.23 |
| 2003-01-07 | 368.67 |
| 2003-01-08 | 369.07 |
| 2003-01-09 | 373.43 |
| 2003-01-10 | 373.23 |
| 2003-01-13 | 376.85 |
| 2003-01-14 | 376.76 |
| 2003-01-15 | 371.86 |
| 2003-01-16 | 377.31 |
| 2003-01-17 | 375.47 |
| 2003-01-20 | . |
| 2003-01-21 | 372.48 |
| 2003-01-22 | 371.05 |
| 2003-01-23 | 366.31 |
| 2003-01-24 | 358.39 |
| 2003-01-27 | 353.36 |
| 2003-01-28 | 351.87 |
| 2003-01-29 | 346.38 |
| 2003-01-30 | 337.14 |
| 2003-01-31 | 347.71 |
| 2003-02-03 | 348.04 |
| 2003-02-04 | 349.63 |
| 2003-02-05 | 348.43 |
| 2003-02-06 | 344.80 |
| 2003-02-07 | 341.29 |
| 2003-02-10 | 344.07 |
| 2003-02-11 | 338.02 |
| 2003-02-12 | 338.72 |
| 2003-02-13 | 340.83 |
| 2003-02-14 | 345.84 |
| 2003-02-17 | . |
| 2003-02-18 | 348.09 |
| 2003-02-19 | 344.91 |
| 2003-02-20 | 339.95 |
| 2003-02-21 | 342.46 |
| 2003-02-24 | 336.97 |
| 2003-02-25 | 339.82 |
| 2003-02-26 | 335.13 |
| 2003-02-27 | 337.12 |
| 2003-02-28 | 336.05 |
| 2003-03-03 | 332.75 |
| 2003-03-04 | 327.30 |
| 2003-03-05 | 322.14 |
| 2003-03-06 | 321.69 |
| 2003-03-07 | 324.62 |
| 2003-03-10 | 319.26 |
| 2003-03-11 | 321.56 |
| 2003-03-12 | 324.73 |
| 2003-03-13 | 331.66 |
| 2003-03-14 | 333.55 |
| 2003-03-17 | 342.94 |
| 2003-03-18 | 341.78 |
| 2003-03-19 | 346.71 |
| 2003-03-20 | 344.04 |
| 2003-03-21 | 351.69 |
| 2003-03-24 | 342.31 |
| 2003-03-25 | 343.81 |
| 2003-03-26 | 341.02 |
| 2003-03-27 | 342.00 |
| 2003-03-28 | 338.02 |
| 2003-03-31 | 336.95 |
| 2003-04-01 | 337.56 |
| 2003-04-02 | 342.78 |
| 2003-04-03 | 339.04 |
| 2003-04-04 | 342.21 |
| 2003-04-07 | 342.32 |
| 2003-04-08 | 344.13 |
| 2003-04-09 | 341.73 |
| 2003-04-10 | 342.43 |
| 2003-04-11 | 343.45 |
| 2003-04-14 | 349.29 |
| 2003-04-15 | 348.83 |
| 2003-04-16 | 338.83 |
| 2003-04-17 | 347.14 |
| 2003-04-18 | . |
| 2003-04-21 | 344.06 |
| 2003-04-22 | 347.92 |
| 2003-04-23 | 348.50 |
| 2003-04-24 | 346.12 |
| 2003-04-25 | 342.40 |
| 2003-04-28 | 348.20 |
| 2003-04-29 | 351.73 |
| 2003-04-30 | 349.28 |
| 2003-05-01 | 350.18 |
| 2003-05-02 | 351.40 |
| 2003-05-05 | 349.66 |
| 2003-05-06 | 351.99 |
| 2003-05-07 | 357.51 |
| 2003-05-08 | 355.57 |
| 2003-05-09 | 362.00 |
| 2003-05-12 | 363.84 |
| 2003-05-13 | 362.81 |
| 2003-05-14 | 362.61 |
| 2003-05-15 | 364.52 |
| 2003-05-16 | 361.46 |
| 2003-05-19 | 361.21 |
| 2003-05-20 | 362.55 |
| 2003-05-21 | 362.62 |
| 2003-05-22 | 366.18 |
| 2003-05-23 | 366.16 |
| 2003-05-26 | . |
| 2003-05-27 | 369.27 |
| 2003-05-28 | 367.44 |
| 2003-05-29 | 369.32 |
| 2003-05-30 | 374.64 |
| 2003-06-02 | 375.98 |
| 2003-06-03 | 377.35 |
| 2003-06-04 | 380.95 |
| 2003-06-05 | 380.87 |
| 2003-06-06 | 381.08 |
| 2003-06-09 | 379.43 |
| 2003-06-10 | 379.29 |
| 2003-06-11 | 382.52 |
| 2003-06-12 | 385.34 |
| 2003-06-13 | 385.58 |
| 2003-06-16 | 391.40 |
| 2003-06-17 | 386.90 |
| 2003-06-18 | 386.75 |
| 2003-06-19 | 380.83 |
| 2003-06-20 | 380.37 |
| 2003-06-23 | 378.60 |
| 2003-06-24 | 380.15 |
| 2003-06-25 | 376.51 |
| 2003-06-26 | 378.73 |
| 2003-06-27 | 376.30 |
| 2003-06-30 | 377.59 |
| 2003-07-01 | 379.04 |
| 2003-07-02 | 379.79 |
| 2003-07-03 | 377.34 |
| 2003-07-04 | . |
| 2003-07-07 | 376.38 |
| 2003-07-08 | 375.98 |
| 2003-07-09 | 373.06 |
| 2003-07-10 | 377.22 |
| 2003-07-11 | 378.74 |
| 2003-07-14 | 376.99 |
| 2003-07-15 | 378.02 |
| 2003-07-16 | 375.84 |
| 2003-07-17 | 376.51 |
| 2003-07-18 | 379.01 |
| 2003-07-21 | 376.25 |
| 2003-07-22 | 378.22 |
| 2003-07-23 | 378.20 |
| 2003-07-24 | 375.53 |
| 2003-07-25 | 379.95 |
| 2003-07-28 | 377.53 |
| 2003-07-29 | 375.76 |
| 2003-07-30 | 378.45 |
| 2003-07-31 | 375.05 |
| 2003-08-01 | 372.16 |
| 2003-08-04 | 372.63 |
| 2003-08-05 | 368.61 |
| 2003-08-06 | 368.71 |
| 2003-08-07 | 371.56 |
| 2003-08-08 | 373.84 |
| 2003-08-11 | 373.02 |
| 2003-08-12 | 374.32 |
| 2003-08-13 | 372.17 |
| 2003-08-14 | 374.92 |
| 2003-08-15 | 375.36 |
| 2003-08-18 | 374.91 |
| 2003-08-19 | 371.95 |
| 2003-08-20 | 369.05 |
| 2003-08-21 | 367.96 |
| 2003-08-22 | 364.88 |
| 2003-08-25 | 368.07 |
| 2003-08-26 | 368.76 |
| 2003-08-27 | 368.21 |
| 2003-08-28 | 370.04 |
| 2003-08-29 | 370.22 |
| 2003-09-01 | . |
| 2003-09-02 | 373.86 |
| 2003-09-03 | 372.77 |
| 2003-09-04 | 373.84 |
| 2003-09-05 | 371.51 |
| 2003-09-08 | 373.00 |
| 2003-09-09 | 371.80 |
| 2003-09-10 | 374.61 |
| 2003-09-11 | 375.50 |
| 2003-09-12 | 375.78 |
| 2003-09-15 | 374.27 |
| 2003-09-16 | 374.25 |
| 2003-09-17 | 373.20 |
| 2003-09-18 | 376.07 |
| 2003-09-19 | 374.23 |
| 2003-09-22 | 372.48 |
| 2003-09-23 | 374.73 |
| 2003-09-24 | 372.44 |
| 2003-09-25 | 372.87 |
| 2003-09-26 | 371.23 |
| 2003-09-29 | 373.01 |
| 2003-09-30 | 370.97 |
| 2003-10-01 | 378.41 |
| 2003-10-02 | 379.89 |
| 2003-10-03 | 379.72 |
| 2003-10-06 | 382.01 |
| 2003-10-07 | 382.87 |
| 2003-10-08 | 381.46 |
| 2003-10-09 | 380.50 |
| 2003-10-10 | 379.98 |
| 2003-10-13 | 382.21 |
| 2003-10-14 | 383.49 |
| 2003-10-15 | 383.08 |
| 2003-10-16 | 383.36 |
| 2003-10-17 | 382.04 |
| 2003-10-20 | 383.97 |
| 2003-10-21 | 384.73 |
| 2003-10-22 | 382.34 |
| 2003-10-23 | 384.08 |
| 2003-10-24 | 383.65 |
| 2003-10-27 | 381.91 |
| 2003-10-28 | 385.35 |
| 2003-10-29 | 385.38 |
| 2003-10-30 | 385.56 |
| 2003-10-31 | 387.50 |
| 2003-11-03 | 389.96 |
| 2003-11-04 | 388.90 |
| 2003-11-05 | 388.14 |
| 2003-11-06 | 391.40 |
| 2003-11-07 | 390.60 |
| 2003-11-10 | 390.48 |
| 2003-11-11 | 391.92 |
| 2003-11-12 | 395.64 |
| 2003-11-13 | 394.28 |
| 2003-11-14 | 393.22 |
| 2003-11-17 | 394.54 |
| 2003-11-18 | 392.50 |
| 2003-11-19 | 394.66 |
| 2003-11-20 | 390.85 |
| 2003-11-21 | 391.73 |
| 2003-11-24 | 394.46 |
| 2003-11-25 | 395.57 |
| 2003-11-26 | 397.05 |
| 2003-11-27 | . |
| 2003-11-28 | 396.28 |
| 2003-12-01 | 399.44 |
| 2003-12-02 | 398.88 |
| 2003-12-03 | 400.08 |
| 2003-12-04 | 400.35 |
| 2003-12-05 | 400.38 |
| 2003-12-08 | 402.61 |
| 2003-12-09 | 400.66 |
| 2003-12-10 | 399.67 |
| 2003-12-11 | 401.66 |
| 2003-12-12 | 404.05 |
| 2003-12-15 | 406.96 |
| 2003-12-16 | 409.30 |
| 2003-12-17 | 406.72 |
| 2003-12-18 | 406.84 |
| 2003-12-19 | 406.14 |
| 2003-12-22 | 407.09 |
| 2003-12-23 | 407.03 |
| 2003-12-24 | 405.61 |
| 2003-12-25 | . |
| 2003-12-26 | 406.10 |
| 2003-12-29 | 408.41 |
| 2003-12-30 | 409.70 |
| 2003-12-31 | 410.47 |
| 2004-01-01 | . |
| 2004-01-02 | 408.05 |
| 2004-01-05 | 411.28 |
| 2004-01-06 | 411.26 |
| 2004-01-07 | 407.88 |
| 2004-01-08 | 406.30 |
| 2004-01-09 | 403.21 |
| 2004-01-12 | 405.09 |
| 2004-01-13 | 402.67 |
| 2004-01-14 | 404.42 |
| 2004-01-15 | 402.80 |
| 2004-01-16 | 403.08 |
| 2004-01-19 | . |
| 2004-01-20 | 405.15 |
| 2004-01-21 | 405.88 |
| 2004-01-22 | 405.02 |
| 2004-01-23 | 407.38 |
| 2004-01-26 | 410.02 |
| 2004-01-27 | 409.01 |
| 2004-01-28 | 406.26 |
| 2004-01-29 | 409.33 |
| 2004-01-30 | 407.93 |
| 2004-02-02 | 411.02 |
| 2004-02-03 | 412.33 |
| 2004-02-04 | 412.57 |
| 2004-02-05 | 417.16 |
| 2004-02-06 | 422.06 |
| 2004-02-09 | 424.22 |
| 2004-02-10 | 426.03 |
| 2004-02-11 | 426.99 |
| 2004-02-12 | 425.75 |
| 2004-02-13 | 424.09 |
| 2004-02-16 | . |
| 2004-02-17 | 426.38 |
| 2004-02-18 | 426.32 |
| 2004-02-19 | 425.83 |
| 2004-02-20 | 427.60 |
| 2004-02-23 | 427.49 |
| 2004-02-24 | 425.88 |
| 2004-02-25 | 425.73 |
| 2004-02-26 | 426.57 |
| 2004-02-27 | 428.46 |
| 2004-03-01 | 431.23 |
| 2004-03-02 | 429.48 |
| 2004-03-03 | 430.06 |
| 2004-03-04 | 428.22 |
| 2004-03-05 | 431.68 |
| 2004-03-08 | 430.14 |
| 2004-03-09 | 432.97 |
| 2004-03-10 | 432.12 |
| 2004-03-11 | 424.74 |
| 2004-03-12 | 426.27 |
| 2004-03-15 | 421.02 |
| 2004-03-16 | 421.27 |
| 2004-03-17 | 425.50 |
| 2004-03-18 | 425.31 |
| 2004-03-19 | 423.21 |
| 2004-03-22 | 419.32 |
| 2004-03-23 | 418.97 |
| 2004-03-24 | 418.42 |
| 2004-03-25 | 421.61 |
| 2004-03-26 | 420.88 |
| 2004-03-29 | 427.26 |
| 2004-03-30 | 431.01 |
| 2004-03-31 | 432.82 |
| 2004-04-01 | 435.12 |
| 2004-04-02 | 435.31 |
| 2004-04-05 | 436.12 |
| 2004-04-06 | 437.88 |
| 2004-04-07 | 438.42 |
| 2004-04-08 | 438.31 |
| 2004-04-09 | . |
| 2004-04-12 | 437.45 |
| 2004-04-13 | 435.41 |
| 2004-04-14 | 437.05 |
| 2004-04-15 | 437.21 |
| 2004-04-16 | 440.23 |
| 2004-04-19 | 444.39 |
| 2004-04-20 | 440.36 |
| 2004-04-21 | 442.22 |
| 2004-04-22 | 444.67 |
| 2004-04-23 | 445.33 |
| 2004-04-26 | 443.63 |
| 2004-04-27 | 443.21 |
| 2004-04-28 | 438.84 |
| 2004-04-29 | 440.69 |
| 2004-04-30 | 441.70 |
| 2004-05-03 | 444.34 |
| 2004-05-04 | 442.05 |
| 2004-05-05 | 443.84 |
| 2004-05-06 | 444.21 |
| 2004-05-07 | 441.36 |
| 2004-05-10 | 436.29 |
| 2004-05-11 | 437.57 |
| 2004-05-12 | 435.99 |
| 2004-05-13 | 433.15 |
| 2004-05-14 | 436.31 |
| 2004-05-17 | 434.74 |
| 2004-05-18 | 435.25 |
| 2004-05-19 | 431.77 |
| 2004-05-20 | 433.96 |
| 2004-05-21 | 432.16 |
| 2004-05-24 | 433.03 |
| 2004-05-25 | 437.30 |
| 2004-05-26 | 437.08 |
| 2004-05-27 | 440.98 |
| 2004-05-28 | 440.65 |
| 2004-05-31 | . |
| 2004-06-01 | 439.90 |
| 2004-06-02 | 444.94 |
| 2004-06-03 | 443.84 |
| 2004-06-04 | 446.55 |
| 2004-06-07 | 449.15 |
| 2004-06-08 | 450.14 |
| 2004-06-09 | 447.20 |
| 2004-06-10 | 446.73 |
| 2004-06-11 | . |
| 2004-06-14 | 445.23 |
| 2004-06-15 | 446.59 |
| 2004-06-16 | 446.13 |
| 2004-06-17 | 443.86 |
| 2004-06-18 | 444.42 |
| 2004-06-21 | 444.43 |
| 2004-06-22 | 446.46 |
| 2004-06-23 | 447.09 |
| 2004-06-24 | 445.13 |
| 2004-06-25 | 440.00 |
| 2004-06-28 | 442.24 |
| 2004-06-29 | 442.60 |
| 2004-06-30 | 444.32 |
| 2004-07-01 | 442.35 |
| 2004-07-02 | 441.52 |
| 2004-07-05 | . |
| 2004-07-06 | 442.91 |
| 2004-07-07 | 441.59 |
| 2004-07-08 | 441.84 |
| 2004-07-09 | 442.85 |
| 2004-07-12 | 443.35 |
| 2004-07-13 | 441.99 |
| 2004-07-14 | 443.45 |
| 2004-07-15 | 439.26 |
| 2004-07-16 | 438.35 |
| 2004-07-19 | 437.73 |
| 2004-07-20 | 437.83 |
| 2004-07-21 | 432.13 |
| 2004-07-22 | 428.49 |
| 2004-07-23 | 417.14 |
| 2004-07-26 | 415.86 |
| 2004-07-27 | 414.18 |
| 2004-07-28 | 414.50 |
| 2004-07-29 | 408.65 |
| 2004-07-30 | 411.45 |
| 2004-08-02 | 415.96 |
| 2004-08-03 | 413.93 |
| 2004-08-04 | 415.36 |
| 2004-08-05 | 412.04 |
| 2004-08-06 | 408.54 |
| 2004-08-09 | 407.74 |
| 2004-08-10 | 409.93 |
| 2004-08-11 | 414.82 |
| 2004-08-12 | 411.37 |
| 2004-08-13 | 412.13 |
| 2004-08-16 | 413.80 |
| 2004-08-17 | 413.38 |
| 2004-08-18 | 415.27 |
| 2004-08-19 | 413.08 |
| 2004-08-20 | 414.30 |
| 2004-08-23 | 414.51 |
| 2004-08-24 | 413.19 |
| 2004-08-25 | 413.88 |
| 2004-08-26 | 414.96 |
| 2004-08-27 | 415.65 |
| 2004-08-30 | 413.36 |
| 2004-08-31 | 416.54 |
| 2004-09-01 | 416.15 |
| 2004-09-02 | 421.09 |
| 2004-09-03 | 422.62 |
| 2004-09-06 | . |
| 2004-09-07 | 423.91 |
| 2004-09-08 | 412.83 |
| 2004-09-09 | 414.13 |
| 2004-09-10 | 412.35 |
| 2004-09-13 | 413.10 |
| 2004-09-14 | 413.48 |
| 2004-09-15 | 407.41 |
| 2004-09-16 | 403.87 |
| 2004-09-17 | 407.21 |
| 2004-09-20 | 404.04 |
| 2004-09-21 | 402.58 |
| 2004-09-22 | 399.37 |
| 2004-09-23 | 397.77 |
| 2004-09-24 | 397.64 |
| 2004-09-27 | 395.26 |
| 2004-09-28 | 397.89 |
| 2004-09-29 | 398.41 |
| 2004-09-30 | 400.18 |
| 2004-10-01 | 405.00 |
| 2004-10-04 | 405.72 |
| 2004-10-05 | 404.59 |
| 2004-10-06 | 405.79 |
| 2004-10-07 | 401.37 |
| 2004-10-08 | 400.33 |
| 2004-10-11 | 400.41 |
| 2004-10-12 | 398.28 |
| 2004-10-13 | 396.58 |
| 2004-10-14 | 395.75 |
| 2004-10-15 | 397.30 |
| 2004-10-18 | 399.60 |
| 2004-10-19 | 398.97 |
| 2004-10-20 | 398.92 |
| 2004-10-21 | 399.70 |
| 2004-10-22 | 396.25 |
| 2004-10-25 | 395.19 |
| 2004-10-26 | 399.05 |
| 2004-10-27 | 404.92 |
| 2004-10-28 | 406.99 |
| 2004-10-29 | 409.30 |
| 2004-11-01 | 408.34 |
| 2004-11-02 | 409.91 |
| 2004-11-03 | 413.28 |
| 2004-11-04 | 419.92 |
| 2004-11-05 | 420.76 |
| 2004-11-08 | 419.22 |
| 2004-11-09 | 420.02 |
| 2004-11-10 | 421.31 |
| 2004-11-11 | 422.35 |
| 2004-11-12 | 424.59 |
| 2004-11-15 | 423.33 |
| 2004-11-16 | 420.45 |
| 2004-11-17 | 421.37 |
| 2004-11-18 | 420.79 |
| 2004-11-19 | 415.98 |
| 2004-11-22 | 418.60 |
| 2004-11-23 | 418.46 |
| 2004-11-24 | 419.17 |
| 2004-11-25 | . |
| 2004-11-26 | 419.56 |
| 2004-11-29 | 417.97 |
| 2004-11-30 | 415.73 |
| 2004-12-01 | 421.63 |
| 2004-12-02 | 424.80 |
| 2004-12-03 | 425.14 |
| 2004-12-06 | 422.12 |
| 2004-12-07 | 419.06 |
| 2004-12-08 | 421.85 |
| 2004-12-09 | 424.90 |
| 2004-12-10 | 424.28 |
| 2004-12-13 | 427.14 |
| 2004-12-14 | 430.46 |
| 2004-12-15 | 432.67 |
| 2004-12-16 | 431.91 |
| 2004-12-17 | 429.88 |
| 2004-12-20 | 428.77 |
| 2004-12-21 | 430.22 |
| 2004-12-22 | 431.79 |
| 2004-12-23 | 431.97 |
| 2004-12-24 | . |
| 2004-12-27 | 431.95 |
| 2004-12-28 | 435.51 |
| 2004-12-29 | 433.52 |
| 2004-12-30 | 434.81 |
| 2004-12-31 | 434.76 |
| 2005-01-03 | 431.68 |
| 2005-01-04 | 428.94 |
| 2005-01-05 | 426.55 |
| 2005-01-06 | 428.42 |
| 2005-01-07 | 430.08 |
| 2005-01-10 | 433.58 |
| 2005-01-11 | 431.41 |
| 2005-01-12 | 431.81 |
| 2005-01-13 | 429.05 |
| 2005-01-14 | 430.04 |
| 2005-01-17 | . |
| 2005-01-18 | 435.74 |
| 2005-01-19 | 436.19 |
| 2005-01-20 | 436.16 |
| 2005-01-21 | 434.67 |
| 2005-01-24 | 433.92 |
| 2005-01-25 | 432.77 |
| 2005-01-26 | 433.15 |
| 2005-01-27 | 436.31 |
#2005-01-28| 435.45
#2005-01-31| 438.34
#2005-02-01| 438.88
#2005-02-02| 441.18
#2005-02-03| 439.96
#2005-02-04| 444.10
#2005-02-07| 442.34
#2005-02-08| 443.55
#2005-02-09| 441.58
#2005-02-10| 442.23
#2005-02-11| 443.46
#2005-02-14| 443.42
#2005-02-15| 442.66
#2005-02-16| 444.65
#2005-02-17| 440.68
#2005-02-18| 439.96
#2005-02-21| .
#2005-02-22| 434.56
#2005-02-23| 433.24
#2005-02-24| 435.69
#2005-02-25| 438.99
#2005-02-28| 437.98
#2005-03-01| 441.55
#2005-03-02| 441.08
#2005-03-03| 441.93
#2005-03-04| 444.50
#2005-03-07| 444.13
#2005-03-08| 440.86
#2005-03-09| 437.62
#2005-03-10| 438.99
#2005-03-11| 435.91
#2005-03-14| 436.87
#2005-03-15| 434.40
#2005-03-16| 431.49
#2005-03-17| 431.81
#2005-03-18| 430.50
#2005-03-21| 429.88
#2005-03-22| 426.59
#2005-03-23| 426.90
#2005-03-24| 425.84
#2005-03-25| .
#2005-03-28| 427.61
#2005-03-29| 427.67
#2005-03-30| 432.87
#2005-03-31| 432.46
#2005-04-01| 429.71
#2005-04-04| 430.31
#2005-04-05| 432.11
#2005-04-06| 428.32
#2005-04-07| 431.53
#2005-04-08| 430.55
#2005-04-11| 429.75
#2005-04-12| 434.53
#2005-04-13| 431.37
#2005-04-14| 433.72
#2005-04-15| 428.46
#2005-04-18| 426.36
#2005-04-19| 430.36
#2005-04-20| 425.76
#2005-04-21| 431.48
#2005-04-22| 430.05
#2005-04-25| 435.70
#2005-04-26| 434.54
#2005-04-27| 436.45
#2005-04-28| 434.09
#2005-04-29| 436.96
#2005-05-02| 438.50
#2005-05-03| 440.58
#2005-05-04| 444.19
#2005-05-05| 443.31
#2005-05-06| 442.77
#2005-05-09| 445.12
#2005-05-10| 442.69
#2005-05-11| 444.91
#2005-05-12| 443.04
#2005-05-13| 440.63
#2005-05-16| 444.11
#2005-05-17| 443.41
#2005-05-18| 447.20
#2005-05-19| 448.64
#2005-05-20| 448.56
#2005-05-23| 447.95
#2005-05-24| 448.32
#2005-05-25| 447.39
#2005-05-26| 448.10
#2005-05-27| 447.41
#2005-05-30| .
#2005-05-31| 444.23
#2005-06-01| 446.72
#2005-06-02| 447.60
#2005-06-03| 444.05
#2005-06-06| 443.15
#2005-06-07| 443.61
#2005-06-08| 441.88
#2005-06-09| 441.44
#2005-06-10| 441.33
#2005-06-13| 441.68
#2005-06-14| 442.53
#2005-06-15| 442.31
#2005-06-16| 442.94
#2005-06-17| 443.87
#2005-06-20| 444.47
#2005-06-21| 443.20
#2005-06-22| 441.54
#2005-06-23| 438.21
#2005-06-24| 433.58
#2005-06-27| 434.19
#2005-06-28| 438.70
#2005-06-29| 435.08
#2005-06-30| 431.87
#2005-07-01| 432.72
#2005-07-04| .
#2005-07-05| 433.27
#2005-07-06| 428.08
#2005-07-07| 427.99
#2005-07-08| 433.82
#2005-07-11| 434.46
#2005-07-12| 436.26
#2005-07-13| 437.20
#2005-07-14| 439.90
#2005-07-15| 440.73
#2005-07-18| 437.86
#2005-07-19| 441.09
#2005-07-20| 438.92
#2005-07-21| 439.43
#2005-07-22| 440.82
#2005-07-25| 438.83
#2005-07-26| 439.31
#2005-07-27| 439.41
#2005-07-28| 442.69
#2005-07-29| 439.55
#2005-08-01| 438.19
#2005-08-02| 440.31
#2005-08-03| 441.65
#2005-08-04| 439.85
#2005-08-05| 437.14
#2005-08-08| 435.12
#2005-08-09| 437.13
#2005-08-10| 437.11
#2005-08-11| 438.75
#2005-08-12| 436.63
#2005-08-15| 437.93
#2005-08-16| 435.23
#2005-08-17| 435.44
#2005-08-18| 436.23
#2005-08-19| 439.15
#2005-08-22| 440.00
#2005-08-23| 438.91
#2005-08-24| 435.85
#2005-08-25| 436.16
#2005-08-26| 434.53
#2005-08-29| 437.56
#2005-08-30| 435.14
#2005-08-31| 437.83
#2005-09-01| 438.20
#2005-09-02| 438.52
#2005-09-05| .
#2005-09-06| 442.09
#2005-09-07| 442.26
#2005-09-08| 439.22
#2005-09-09| 439.90
#2005-09-12| 441.32
#2005-09-13| 438.57
#2005-09-14| 436.51
#2005-09-15| 438.28
#2005-09-16| 438.80
#2005-09-19| 436.11
#2005-09-20| 432.01
#2005-09-21| 426.00
#2005-09-22| 426.51
#2005-09-23| 428.48
#2005-09-26| 427.99
#2005-09-27| 431.32
#2005-09-28| 433.63
#2005-09-29| 438.06
#2005-09-30| 440.12
#2005-10-03| 439.73
#2005-10-04| 439.09
#2005-10-05| 436.80
#2005-10-06| 438.34
#2005-10-07| 435.95
#2005-10-10| 434.03
#2005-10-11| 432.45
#2005-10-12| 433.21
#2005-10-13| 432.34
#2005-10-14| 435.20
#2005-10-17| 436.68
#2005-10-18| 436.35
#2005-10-19| 436.27
#2005-10-20| 433.82
#2005-10-21| 433.07
#2005-10-24| 435.94
#2005-10-25| 435.09
#2005-10-26| 432.44
#2005-10-27| 430.44
#2005-10-28| 436.34
#2005-10-31| 436.79
#2005-11-01| 435.54
#2005-11-02| 436.48
#2005-11-03| 436.53
#2005-11-04| 434.66
#2005-11-07| 435.27
#2005-11-08| 433.50
#2005-11-09| 434.65
#2005-11-10| 439.19
#2005-11-11| 439.56
#2005-11-14| 437.96
#2005-11-15| 437.00
#2005-11-16| 435.40
#2005-11-17| 434.68
#2005-11-18| 436.49
#2005-11-21| 436.96
#2005-11-22| 440.17
#2005-11-23| 441.99
#2005-11-24| .
#2005-11-25| 442.99
#2005-11-28| 441.84
#2005-11-29| 444.38
#2005-11-30| 439.21
#2005-12-01| 443.28
#2005-12-02| 443.21
#2005-12-05| 441.88
#2005-12-06| 440.62
#2005-12-07| 438.39
#2005-12-08| 437.43
#2005-12-09| 437.00
#2005-12-12| 437.39
#2005-12-13| 437.85
#2005-12-14| 439.18
#2005-12-15| 439.87
#2005-12-16| 441.43
#2005-12-19| 440.40
#2005-12-20| 438.53
#2005-12-21| 439.55
#2005-12-22| 440.07
#2005-12-23| 439.43
#2005-12-26| .
#2005-12-27| 438.11
#2005-12-28| 438.16
#2005-12-29| 437.86
#2005-12-30| 434.59
#2006-01-02| .
#2006-01-03| 438.68
#2006-01-04| 440.15
#2006-01-05| 438.52
#2006-01-06| 441.49
#2006-01-09| 441.74
#2006-01-10| 440.56
#2006-01-11| 440.27
#2006-01-12| 439.97
#2006-01-13| 439.36
#2006-01-16| .
#2006-01-17| 437.36
#2006-01-18| 437.60
#2006-01-19| 437.88
#2006-01-20| 431.18
#2006-01-23| 432.46
#2006-01-24| 435.32
#2006-01-25| 434.21
#2006-01-26| 435.13
#2006-01-27| 438.47
#2006-01-30| 436.88
#2006-01-31| 435.90
#2006-02-01| 436.06
#2006-02-02| 435.02
#2006-02-03| 432.88
#2006-02-06| 431.09
#2006-02-07| 430.98
#2006-02-08| 432.45
#2006-02-09| 433.56
#2006-02-10| 434.15
#2006-02-13| 432.29
#2006-02-14| 435.93
#2006-02-15| 437.33
#2006-02-16| 440.81
#2006-02-17| 440.93
#2006-02-20| .
#2006-02-21| 441.09
#2006-02-22| 443.43
#2006-02-23| 444.97
#2006-02-24| 445.59
#2006-02-27| 447.54
#2006-02-28| 443.38
#2006-03-01| 444.69
#2006-03-02| 443.77
#2006-03-03| 444.18
#2006-03-06| 444.62
#2006-03-07| 444.46
#2006-03-08| 447.23
#2006-03-09| 449.70
#2006-03-10| 452.56
#2006-03-13| 452.80
#2006-03-14| 456.00
#2006-03-15| 454.49
#2006-03-16| 454.63
#2006-03-17| 456.71
#2006-03-20| 456.78
#2006-03-21| 455.25
#2006-03-22| 457.58
#2006-03-23| 454.02
#2006-03-24| 455.16
#2006-03-27| 453.14
#2006-03-28| 449.95
#2006-03-29| 451.99
#2006-03-30| 450.09
#2006-03-31| 448.61
#2006-04-03| 450.63
#2006-04-04| 451.25
#2006-04-05| 452.13
#2006-04-06| 450.50
#2006-04-07| 446.49
#2006-04-10| 447.50
#2006-04-11| 445.26
#2006-04-12| 445.21
#2006-04-13| 444.30
#2006-04-14| .
#2006-04-17| 441.88
#2006-04-18| 445.79
#2006-04-19| 448.66
#2006-04-20| 448.01
#2006-04-21| 450.29
#2006-04-24| 450.62
#2006-04-25| 449.30
#2006-04-26| 453.84
#2006-04-27| 454.17
#2006-04-28| 454.50
#2006-05-01| 455.58
#2006-05-02| 460.53
#2006-05-03| 460.63
#2006-05-04| 459.30
#2006-05-05| 464.55
#2006-05-08| 467.93
#2006-05-09| 470.78
#2006-05-10| 470.88
#2006-05-11| 466.89
#2006-05-12| 464.73
#2006-05-15| 469.88
#2006-05-16| 470.40
#2006-05-17| 466.20
#2006-05-18| 462.20
#2006-05-19| 463.37
#2006-05-22| 465.56
#2006-05-23| 466.01
#2006-05-24| 469.42
#2006-05-25| 473.61
#2006-05-26| 474.14
#2006-05-29| .
#2006-05-30| 468.41
#2006-05-31| 471.36
#2006-06-01| 474.21
#2006-06-02| 472.65
#2006-06-05| 467.31
#2006-06-06| 468.88
#2006-06-07| 468.37
#2006-06-08| 464.52
#2006-06-09| 465.88
#2006-06-12| 462.91
#2006-06-13| 458.29
#2006-06-14| 458.80
#2006-06-15| 462.17
#2006-06-16| 463.26
#2006-06-19| 460.10
#2006-06-20| 462.17
#2006-06-21| 463.81
#2006-06-22| 464.11
#2006-06-23| 462.47
#2006-06-26| 462.91
#2006-06-27| 459.70
#2006-06-28| 460.17
#2006-06-29| 466.19
#2006-06-30| 467.34
#2006-07-03| 470.92
#2006-07-04| .
#2006-07-05| 469.19
#2006-07-06| 470.46
#2006-07-07| 470.19
#2006-07-10| 473.62
#2006-07-11| 477.87
#2006-07-12| 474.87
#2006-07-13| 472.08
#2006-07-14| 469.01
#2006-07-17| 470.64
#2006-07-18| 475.27
#2006-07-19| 477.50
#2006-07-20| 475.18
#2006-07-21| 474.04
#2006-07-24| 476.96
#2006-07-25| 480.43
#2006-07-26| 482.33
#2006-07-27| 479.05
#2006-07-28| 483.55
#2006-07-31| 483.71
#2006-08-01| 482.05
#2006-08-02| 481.82
#2006-08-03| 479.15
#2006-08-04| 478.54
#2006-08-07| 476.98
#2006-08-08| 479.48
#2006-08-09| 477.45
#2006-08-10| 479.22
#2006-08-11| 479.14
#2006-08-14| 481.47
#2006-08-15| 483.10
#2006-08-16| 483.24
#2006-08-17| 480.23
#2006-08-18| 482.57
#2006-08-21| 483.39
#2006-08-22| 484.66
#2006-08-23| 484.76
#2006-08-24| 486.26
#2006-08-25| 487.30
#2006-08-28| 489.66
#2006-08-29| 493.91
#2006-08-30| 493.09
#2006-08-31| 492.49
#2006-09-01| 494.70
#2006-09-04| .
#2006-09-05| 492.81
#2006-09-06| 490.18
#2006-09-07| 486.08
#2006-09-08| 487.52
#2006-09-11| 485.71
#2006-09-12| 487.04
#2006-09-13| 486.00
#2006-09-14| 486.79
#2006-09-15| 488.52
#2006-09-18| 486.15
#2006-09-19| 487.68
#2006-09-20| 489.46
#2006-09-21| 488.66
#2006-09-22| 486.44
#2006-09-25| 490.83
#2006-09-26| 494.35
#2006-09-27| 495.13
#2006-09-28| 494.86
#2006-09-29| 493.69
#2006-10-02| 490.66
#2006-10-03| 488.98
#2006-10-04| 492.49
#2006-10-05| 492.41
#2006-10-06| 490.37
#2006-10-09| 489.61
#2006-10-10| 487.41
#2006-10-11| 487.33
#2006-10-12| 486.10
#2006-10-13| 484.96
#2006-10-16| 487.84
#2006-10-17| 486.08
#2006-10-18| 488.80
#2006-10-19| 489.45
#2006-10-20| 493.23
#2006-10-23| 497.19
#2006-10-24| 495.98
#2006-10-25| 498.67
#2006-10-26| 500.60
#2006-10-27| 498.20
#2006-10-30| 496.97
#2006-10-31| 497.64
#2006-11-01| 495.53
#2006-11-02| 494.16
#2006-11-03| 491.37
#2006-11-06| 493.34
#2006-11-07| 493.36
#2006-11-08| 496.10
#2006-11-09| 493.46
#2006-11-10| 492.58
#2006-11-13| 490.46
#2006-11-14| 493.34
#2006-11-15| 492.50
#2006-11-16| 495.42
#2006-11-17| 495.74
#2006-11-20| 494.38
#2006-11-21| 494.78
#2006-11-22| 496.49
#2006-11-23| .
#2006-11-24| 494.85
#2006-11-27| 489.51
#2006-11-28| 491.53
#2006-11-29| 496.02
#2006-11-30| 497.28
#2006-12-01| 496.06
#2006-12-04| 500.89
#2006-12-05| 507.01
#2006-12-06| 506.94
#2006-12-07| 505.65
#2006-12-08| 507.09
#2006-12-11| 506.03
#2006-12-12| 508.02
#2006-12-13| 506.49
#2006-12-14| 507.08
#2006-12-15| 507.44
#2006-12-18| 506.45
#2006-12-19| 506.87
#2006-12-20| 506.57
#2006-12-21| 507.14
#2006-12-22| 505.46
#2006-12-25| .
#2006-12-26| 506.46
#2006-12-27| 507.45
#2006-12-28| 507.82
#2006-12-29| 504.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 505.72
#2007-01-04| 504.83
#2007-01-05| 501.61
#2007-01-08| 503.71
#2007-01-09| 504.32
#2007-01-10| 506.73
#2007-01-11| 510.48
#2007-01-12| 508.91
#2007-01-15| .
#2007-01-16| 509.64
#2007-01-17| 509.74
#2007-01-18| 508.90
#2007-01-19| 509.67
#2007-01-22| 510.23
#2007-01-23| 511.14
#2007-01-24| 511.69
#2007-01-25| 508.86
#2007-01-26| 507.92
#2007-01-29| 508.82
#2007-01-30| 510.08
#2007-01-31| 510.94
#2007-02-01| 515.39
#2007-02-02| 514.86
#2007-02-05| 512.44
#2007-02-06| 511.46
#2007-02-07| 510.68
#2007-02-08| 507.36
#2007-02-09| 508.18
#2007-02-12| 508.82
#2007-02-13| 511.66
#2007-02-14| 510.87
#2007-02-15| 515.19
#2007-02-16| 516.83
#2007-02-19| .
#2007-02-20| 517.09
#2007-02-21| 516.29
#2007-02-22| 514.03
#2007-02-23| 512.68
#2007-02-26| 513.90
#2007-02-27| 500.05
#2007-02-28| 502.33
#2007-03-01| 501.79
#2007-03-02| 495.53
#2007-03-05| 495.00
#2007-03-06| 500.59
#2007-03-07| 498.21
#2007-03-08| 502.53
#2007-03-09| 504.21
#2007-03-12| 507.37
#2007-03-13| 498.97
#2007-03-14| 501.44
#2007-03-15| 503.71
#2007-03-16| 502.12
#2007-03-19| 504.80
#2007-03-20| 508.98
#2007-03-21| 514.95
#2007-03-22| 515.85
#2007-03-23| 515.52
#2007-03-26| 515.72
#2007-03-27| 511.54
#2007-03-28| 512.05
#2007-03-29| 514.30
#2007-03-30| 515.57
#2007-04-02| 516.87
#2007-04-03| 519.30
#2007-04-04| 520.78
#2007-04-05| 521.13
#2007-04-06| .
#2007-04-09| 520.75
#2007-04-10| 523.40
#2007-04-11| 521.21
#2007-04-12| 523.99
#2007-04-13| 526.04
#2007-04-16| 528.51
#2007-04-17| 534.38
#2007-04-18| 533.83
#2007-04-19| 534.55
#2007-04-20| 539.34
#2007-04-23| 538.49
#2007-04-24| 538.98
#2007-04-25| 539.71
#2007-04-26| 538.60
#2007-04-27| 536.87
#2007-04-30| 536.17
#2007-05-01| 537.57
#2007-05-02| 539.21
#2007-05-03| 539.63
#2007-05-04| 540.98
#2007-05-07| 543.26
#2007-05-08| 540.51
#2007-05-09| 540.82
#2007-05-10| 534.24
#2007-05-11| 536.55
#2007-05-14| 535.85
#2007-05-15| 538.23
#2007-05-16| 543.46
#2007-05-17| 541.16
#2007-05-18| 546.38
#2007-05-21| 543.35
#2007-05-22| 542.93
#2007-05-23| 542.06
#2007-05-24| 540.20
#2007-05-25| 543.21
#2007-05-28| .
#2007-05-29| 545.05
#2007-05-30| 548.96
#2007-05-31| 549.08
#2007-06-01| 550.96
#2007-06-04| 548.47
#2007-06-05| 544.89
#2007-06-06| 541.54
#2007-06-07| 534.58
#2007-06-08| 538.15
#2007-06-11| 539.30
#2007-06-12| 535.42
#2007-06-13| 541.10
#2007-06-14| 541.16
#2007-06-15| 542.48
#2007-06-18| 544.26
#2007-06-19| 540.60
#2007-06-20| 536.73
#2007-06-21| 542.24
#2007-06-22| 536.25
#2007-06-25| 534.15
#2007-06-26| 534.17
#2007-06-27| 538.74
#2007-06-28| 540.21
#2007-06-29| 539.93
#2007-07-02| 543.79
#2007-07-03| 542.87
#2007-07-04| .
#2007-07-05| 542.26
#2007-07-06| 542.79
#2007-07-09| 544.13
#2007-07-10| 538.76
#2007-07-11| 540.22
#2007-07-12| 546.19
#2007-07-13| 549.95
#2007-07-16| 549.72
#2007-07-17| 545.75
#2007-07-18| 545.37
#2007-07-19| 547.30
#2007-07-20| 541.11
#2007-07-23| 546.78
#2007-07-24| 540.31
#2007-07-25| 545.93
#2007-07-26| 534.73
#2007-07-27| 528.51
#2007-07-30| 531.02
#2007-07-31| 527.21
#2007-08-01| 533.24
#2007-08-02| 536.08
#2007-08-03| 530.43
#2007-08-06| 544.57
#2007-08-07| 546.25
#2007-08-08| 552.11
#2007-08-09| 540.09
#2007-08-10| 538.08
#2007-08-13| 537.82
#2007-08-14| 533.45
#2007-08-15| 530.80
#2007-08-16| 529.33
#2007-08-17| 536.68
#2007-08-20| 536.40
#2007-08-21| 535.70
#2007-08-22| 539.40
#2007-08-23| 537.97
#2007-08-24| 541.56
#2007-08-27| 540.53
#2007-08-28| 531.47
#2007-08-29| 537.02
#2007-08-30| 536.30
#2007-08-31| 539.92
#2007-09-03| .
#2007-09-04| 544.08
#2007-09-05| 539.31
#2007-09-06| 545.73
#2007-09-07| 542.16
#2007-09-10| 543.95
#2007-09-11| 552.01
#2007-09-12| 554.42
#2007-09-13| 555.50
#2007-09-14| 555.75
#2007-09-17| 552.21
#2007-09-18| 560.55
#2007-09-19| 563.73
#2007-09-20| 561.62
#2007-09-21| 563.83
#2007-09-24| 562.16
#2007-09-25| 562.76
#2007-09-26| 566.92
#2007-09-27| 568.85
#2007-09-28| 569.78
#2007-10-01| 573.81
#2007-10-02| 572.69
#2007-10-03| 569.46
#2007-10-04| 571.27
#2007-10-05| 572.88
#2007-10-08| 572.08
#2007-10-09| 573.66
#2007-10-10| 574.38
#2007-10-11| 567.65
#2007-10-12| 571.43
#2007-10-15| 568.55
#2007-10-16| 570.11
#2007-10-17| 574.26
#2007-10-18| 574.14
#2007-10-19| 564.30
#2007-10-22| 566.71
#2007-10-23| 569.90
#2007-10-24| 570.81
#2007-10-25| 575.16
#2007-10-26| 577.94
#2007-10-29| 579.80
#2007-10-30| 577.90
#2007-10-31| 581.61
#2007-11-01| 569.62
#2007-11-02| 570.27
#2007-11-05| 569.17
#2007-11-06| 574.01
#2007-11-07| 565.75
#2007-11-08| 572.97
#2007-11-09| 569.08
#2007-11-12| 561.98
#2007-11-13| 572.24
#2007-11-14| 573.55
#2007-11-15| 570.32
#2007-11-16| 575.13
#2007-11-19| 571.15
#2007-11-20| 575.80
#2007-11-21| 571.75
#2007-11-22| .
#2007-11-23| 576.16
#2007-11-26| 571.06
#2007-11-27| 580.44
#2007-11-28| 590.41
#2007-11-29| 588.87
#2007-11-30| 590.36
#2007-12-03| 588.81
#2007-12-04| 590.66
#2007-12-05| 593.44
#2007-12-06| 599.15
#2007-12-07| 598.14
#2007-12-10| 600.29
#2007-12-11| 591.15
#2007-12-12| 596.89
#2007-12-13| 599.06
#2007-12-14| 594.23
#2007-12-17| 587.38
#2007-12-18| 587.93
#2007-12-19| 589.46
#2007-12-20| 588.65
#2007-12-21| 595.56
#2007-12-24| 598.35
#2007-12-25| .
#2007-12-26| 597.59
#2007-12-27| 591.40
#2007-12-28| 593.15
#2007-12-31| 585.99
#2008-01-01| .
#2008-01-02| 579.74
#2008-01-03| 582.71
#2008-01-04| 579.13
#2008-01-07| 591.39
#2008-01-08| 591.53
#2008-01-09| 598.30
#2008-01-10| 602.33
#2008-01-11| 589.39
#2008-01-14| 589.21
#2008-01-15| 578.10
#2008-01-16| 571.63
#2008-01-17| 561.26
#2008-01-18| 553.28
#2008-01-21| .
#2008-01-22| 540.79
#2008-01-23| 545.80
#2008-01-24| 546.75
#2008-01-25| 539.67
#2008-01-28| 551.46
#2008-01-29| 544.51
#2008-01-30| 536.95
#2008-01-31| 540.21
#2008-02-01| 549.14
#2008-02-04| 545.76
#2008-02-05| 534.90
#2008-02-06| 533.91
#2008-02-07| 542.09
#2008-02-08| 539.78
#2008-02-11| 546.47
#2008-02-12| 552.04
#2008-02-13| 551.03
#2008-02-14| 546.99
#2008-02-15| 555.22
#2008-02-18| .
#2008-02-19| 554.38
#2008-02-20| 554.74
#2008-02-21| 552.02
#2008-02-22| 554.94
#2008-02-25| 558.92
#2008-02-26| 561.37
#2008-02-27| 561.60
#2008-02-28| 560.30
#2008-02-29| 549.86
#2008-03-03| 553.67
#2008-03-04| 553.25
#2008-03-05| 557.06
#2008-03-06| 550.45
#2008-03-07| 546.11
#2008-03-10| 543.01
#2008-03-11| 552.68
#2008-03-12| 552.97
#2008-03-13| 549.57
#2008-03-14| 541.56
#2008-03-17| 539.73
#2008-03-18| 552.92
#2008-03-19| 552.18
#2008-03-20| 559.06
#2008-03-21| .
#2008-03-24| 561.98
#2008-03-25| 564.64
#2008-03-26| 561.83
#2008-03-27| 562.81
#2008-03-28| 562.93
#2008-03-31| 562.80
#2008-04-01| 571.17
#2008-04-02| 565.63
#2008-04-03| 565.41
#2008-04-04| 568.22
#2008-04-07| 569.94
#2008-04-08| 568.29
#2008-04-09| 566.66
#2008-04-10| 569.11
#2008-04-11| 563.59
#2008-04-14| 565.93
#2008-04-15| 568.24
#2008-04-16| 572.83
#2008-04-17| 571.21
#2008-04-18| 571.54
#2008-04-21| 571.84
#2008-04-22| 565.12
#2008-04-23| 568.12
#2008-04-24| 563.28
#2008-04-25| 559.63
#2008-04-28| 563.94
#2008-04-29| 563.81
#2008-04-30| 564.83
#2008-05-01| 567.47
#2008-05-02| 568.14
#2008-05-05| 567.47
#2008-05-06| 568.11
#2008-05-07| 560.71
#2008-05-08| 560.16
#2008-05-09| 556.27
#2008-05-12| 559.86
#2008-05-13| 559.81
#2008-05-14| 560.79
#2008-05-15| 565.12
#2008-05-16| 566.86
#2008-05-19| 566.97
#2008-05-20| 563.72
#2008-05-21| 561.35
#2008-05-22| 567.83
#2008-05-23| 569.08
#2008-05-26| .
#2008-05-27| 572.25
#2008-05-28| 564.79
#2008-05-29| 570.67
#2008-05-30| 569.40
#2008-06-02| 566.02
#2008-06-03| 561.29
#2008-06-04| 562.63
#2008-06-05| 567.47
#2008-06-06| 554.05
#2008-06-09| 555.49
#2008-06-10| 564.59
#2008-06-11| 561.60
#2008-06-12| 561.48
#2008-06-13| 557.21
#2008-06-16| 548.28
#2008-06-17| 547.01
#2008-06-18| 542.63
#2008-06-19| 544.21
#2008-06-20| 541.98
#2008-06-23| 540.10
#2008-06-24| 538.09
#2008-06-25| 543.46
#2008-06-26| 534.86
#2008-06-27| 527.38
#2008-06-30| 528.46
#2008-07-01| 526.14
#2008-07-02| 527.33
#2008-07-03| 528.71
#2008-07-04| .
#2008-07-07| 529.65
#2008-07-08| 531.91
#2008-07-09| 530.05
#2008-07-10| 528.43
#2008-07-11| 528.83
#2008-07-14| 532.10
#2008-07-15| 535.54
#2008-07-16| 541.94
#2008-07-17| 537.01
#2008-07-18| 535.80
#2008-07-21| 530.94
#2008-07-22| 542.38
#2008-07-23| 551.40
#2008-07-24| 546.44
#2008-07-25| 546.02
#2008-07-28| 543.99
#2008-07-29| 548.48
#2008-07-30| 550.54
#2008-07-31| 547.82
#2008-08-01| 551.37
#2008-08-04| 556.02
#2008-08-05| 560.72
#2008-08-06| 565.27
#2008-08-07| 556.33
#2008-08-08| 568.45
#2008-08-11| 568.90
#2008-08-12| 568.61
#2008-08-13| 569.77
#2008-08-14| 569.10
#2008-08-15| 570.21
#2008-08-18| 564.05
#2008-08-19| 563.00
#2008-08-20| 564.59
#2008-08-21| 561.18
#2008-08-22| 564.49
#2008-08-25| 557.92
#2008-08-26| 555.23
#2008-08-27| 559.02
#2008-08-28| 558.50
#2008-08-29| 550.49
#2008-09-01| .
#2008-09-02| 553.77
#2008-09-03| 550.76
#2008-09-04| 546.03
#2008-09-05| 551.85
#2008-09-08| 560.47
#2008-09-09| 558.76
#2008-09-10| 559.97
#2008-09-11| 565.90
#2008-09-12| 570.54
#2008-09-15| 563.76
#2008-09-16| 565.77
#2008-09-17| 551.39
#2008-09-18| 561.07
#2008-09-19| 565.45
#2008-09-22| 552.07
#2008-09-23| 549.00
#2008-09-24| 546.66
#2008-09-25| 554.98
#2008-09-26| 556.72
#2008-09-29| 536.63
#2008-09-30| 550.74
#2008-10-01| 557.25
#2008-10-02| 540.72
#2008-10-03| 535.74
#2008-10-06| 517.47
#2008-10-07| 503.78
#2008-10-08| 495.61
#2008-10-09| 463.72
#2008-10-10| 449.19
#2008-10-13| 494.36
#2008-10-14| 470.01
#2008-10-15| 447.29
#2008-10-16| 458.38
#2008-10-17| 463.28
#2008-10-20| 483.42
#2008-10-21| 474.92
#2008-10-22| 458.02
#2008-10-23| 450.59
#2008-10-24| 434.15
#2008-10-27| 430.57
#2008-10-28| 468.04
#2008-10-29| 463.93
#2008-10-30| 475.22
#2008-10-31| 474.06
#2008-11-03| 480.27
#2008-11-04| 492.70
#2008-11-05| 476.87
#2008-11-06| 462.63
#2008-11-07| 474.96
#2008-11-10| 473.39
#2008-11-11| 465.99
#2008-11-12| 452.17
#2008-11-13| 472.66
#2008-11-14| 458.30
#2008-11-17| 452.65
#2008-11-18| 454.61
#2008-11-19| 436.95
#2008-11-20| 419.03
#2008-11-21| 445.25
#2008-11-24| 455.93
#2008-11-25| 452.11
#2008-11-26| 459.22
#2008-11-27| .
#2008-11-28| 470.18
#2008-12-01| 442.16
#2008-12-02| 447.58
#2008-12-03| 456.12
#2008-12-04| 443.92
#2008-12-05| 458.38
#2008-12-08| 464.67
#2008-12-09| 456.31
#2008-12-10| 460.97
#2008-12-11| 451.17
#2008-12-12| 449.85
#2008-12-15| 449.75
#2008-12-16| 468.62
#2008-12-17| 466.35
#2008-12-18| 464.76
#2008-12-19| 458.99
#2008-12-22| 454.70
#2008-12-23| 452.06
#2008-12-24| 456.01
#2008-12-25| .
#2008-12-26| 459.29
#2008-12-29| 457.53
#2008-12-30| 464.67
#2008-12-31| 468.02
#2009-01-01| .
#2009-01-02| 478.01
#2009-01-05| 476.81
#2009-01-06| 473.81
#2009-01-07| 475.87
#2009-01-08| 472.73
#2009-01-09| 466.81
#2009-01-12| 460.68
#2009-01-13| 464.69
#2009-01-14| 449.73
#2009-01-15| 453.24
#2009-01-16| 461.36
#2009-01-19| .
#2009-01-20| 451.20
#2009-01-21| 457.26
#2009-01-22| 457.87
#2009-01-23| 455.02
#2009-01-26| 460.67
#2009-01-27| 464.71
#2009-01-28| 468.63
#2009-01-29| 465.04
#2009-01-30| 453.07
#2009-02-02| 452.16
#2009-02-03| 462.31
#2009-02-04| 452.93
#2009-02-05| 458.90
#2009-02-06| 466.90
#2009-02-09| 458.86
#2009-02-10| 442.60
#2009-02-11| 447.10
#2009-02-12| 459.54
#2009-02-13| 456.99
#2009-02-16| .
#2009-02-17| 444.06
#2009-02-18| 442.84
#2009-02-19| 447.16
#2009-02-20| 441.67
#2009-02-23| 430.42
#2009-02-24| 442.06
#2009-02-25| 436.10
#2009-02-26| 425.69
#2009-02-27| 422.49
#2009-03-02| 409.35
#2009-03-03| 409.80
#2009-03-04| 414.28
#2009-03-05| 398.62
#2009-03-06| 406.26
#2009-03-09| 400.64
#2009-03-10| 410.48
#2009-03-11| 414.06
#2009-03-12| 425.61
#2009-03-13| 427.76
#2009-03-16| 432.78
#2009-03-17| 436.94
#2009-03-18| 433.67
#2009-03-19| 431.69
#2009-03-20| 432.68
#2009-03-23| 451.19
#2009-03-24| 448.63
#2009-03-25| 451.58
#2009-03-26| 458.02
#2009-03-27| 454.94
#2009-03-30| 443.47
#2009-03-31| 445.02
#2009-04-01| 451.50
#2009-04-02| 456.99
#2009-04-03| 456.46
#2009-04-06| 453.36
#2009-04-07| 447.31
#2009-04-08| 450.60
#2009-04-09| 454.29
#2009-04-10| .
#2009-04-13| 452.71
#2009-04-14| 446.40
#2009-04-15| 454.33
#2009-04-16| 455.27
#2009-04-17| 455.61
#2009-04-20| 446.99
#2009-04-21| 444.97
#2009-04-22| 440.47
#2009-04-23| 438.09
#2009-04-24| 439.84
#2009-04-27| 438.92
#2009-04-28| 442.63
#2009-04-29| 449.20
#2009-04-30| 452.47
#2009-05-01| 452.65
#2009-05-04| 460.56
#2009-05-05| 462.18
#2009-05-06| 460.76
#2009-05-07| 459.23
#2009-05-08| 464.13
#2009-05-11| 461.06
#2009-05-12| 469.41
#2009-05-13| 465.41
#2009-05-14| 471.60
#2009-05-15| 469.67
#2009-05-18| 476.53
#2009-05-19| 479.36
#2009-05-20| 481.96
#2009-05-21| 476.92
#2009-05-22| 479.82
#2009-05-25| .
#2009-05-26| 480.63
#2009-05-27| 470.12
#2009-05-28| 473.36
#2009-05-29| 483.98
#2009-06-01| 488.91
#2009-06-02| 499.01
#2009-06-03| 493.56
#2009-06-04| 498.02
#2009-06-05| 494.83
#2009-06-08| 494.90
#2009-06-09| 493.83
#2009-06-10| 491.41
#2009-06-11| 494.08
#2009-06-12| 496.25
#2009-06-15| 486.66
#2009-06-16| 480.28
#2009-06-17| 482.12
#2009-06-18| 495.13
#2009-06-19| 489.88
#2009-06-22| 483.24
#2009-06-23| 483.14
#2009-06-24| 481.99
#2009-06-25| 486.24
#2009-06-26| 487.82
#2009-06-29| 490.28
#2009-06-30| 487.45
#2009-07-01| 499.23
#2009-07-02| 493.03
#2009-07-03| .
#2009-07-06| 498.99
#2009-07-07| 493.01
#2009-07-08| 488.71
#2009-07-09| 488.96
#2009-07-10| 486.82
#2009-07-13| 495.67
#2009-07-14| 498.98
#2009-07-15| 509.46
#2009-07-16| 511.18
#2009-07-17| 506.83
#2009-07-20| 508.80
#2009-07-21| 510.11
#2009-07-22| 507.05
#2009-07-23| 515.88
#2009-07-24| 516.01
#2009-07-27| 517.35
#2009-07-28| 516.25
#2009-07-29| 516.04
#2009-07-30| 518.34
#2009-07-31| 517.99
#2009-08-03| 518.06
#2009-08-04| 521.76
#2009-08-05| 518.01
#2009-08-06| 516.58
#2009-08-07| 517.20
#2009-08-10| 517.22
#2009-08-11| 514.27
#2009-08-12| 510.22
#2009-08-13| 510.09
#2009-08-14| 509.07
#2009-08-17| 505.43
#2009-08-18| 507.08
#2009-08-19| 512.43
#2009-08-20| 514.77
#2009-08-21| 521.90
#2009-08-24| 518.80
#2009-08-25| 517.49
#2009-08-26| 519.80
#2009-08-27| 520.78
#2009-08-28| 516.76
#2009-08-31| 516.80
#2009-09-01| 511.09
#2009-09-02| 514.64
#2009-09-03| 515.80
#2009-09-04| 520.69
#2009-09-07| .
#2009-09-08| 524.85
#2009-09-09| 525.97
#2009-09-10| 522.91
#2009-09-11| 527.09
#2009-09-14| 528.47
#2009-09-15| 529.42
#2009-09-16| 530.40
#2009-09-17| 532.59
#2009-09-18| 537.74
#2009-09-21| 533.82
#2009-09-22| 531.77
#2009-09-23| 531.07
#2009-09-24| 528.78
#2009-09-25| 530.01
#2009-09-28| 533.29
#2009-09-29| 532.76
#2009-09-30| 535.41
#2009-10-01| 529.30
#2009-10-02| 535.04
#2009-10-05| 535.97
#2009-10-06| 539.83
#2009-10-07| 541.20
#2009-10-08| 540.91
#2009-10-09| 542.35
#2009-10-12| 544.12
#2009-10-13| 543.26
#2009-10-14| 546.46
#2009-10-15| 550.90
#2009-10-16| 550.61
#2009-10-19| 552.27
#2009-10-20| 548.25
#2009-10-21| 547.59
#2009-10-22| 546.72
#2009-10-23| 540.72
#2009-10-26| 535.54
#2009-10-27| 537.49
#2009-10-28| 534.32
#2009-10-29| 541.64
#2009-10-30| 533.25
#2009-11-02| 535.57
#2009-11-03| 533.13
#2009-11-04| 533.95
#2009-11-05| 540.99
#2009-11-06| 541.24
#2009-11-09| 547.39
#2009-11-10| 551.66
#2009-11-11| 554.46
#2009-11-12| 550.34
#2009-11-13| 554.01
#2009-11-16| 558.76
#2009-11-17| 561.13
#2009-11-18| 560.78
#2009-11-19| 558.56
#2009-11-20| 562.20
#2009-11-23| 566.93
#2009-11-24| 566.27
#2009-11-25| 566.81
#2009-11-26| .
#2009-11-27| 559.62
#2009-11-30| 560.13
#2009-12-01| 569.35
#2009-12-02| 570.72
#2009-12-03| 565.14
#2009-12-04| 570.53
#2009-12-07| 571.93
#2009-12-08| 567.62
#2009-12-09| 565.47
#2009-12-10| 567.62
#2009-12-11| 568.88
#2009-12-14| 568.62
#2009-12-15| 567.72
#2009-12-16| 566.08
#2009-12-17| 557.97
#2009-12-18| 556.96
#2009-12-21| 560.82
#2009-12-22| 564.47
#2009-12-23| 566.86
#2009-12-24| 569.59
#2009-12-25| .
#2009-12-28| 571.59
#2009-12-29| 571.98
#2009-12-30| 572.44
#2009-12-31| 566.33
#2010-01-01| .
#2010-01-04| 569.98
#2010-01-05| 573.68
#2010-01-06| 574.71
#2010-01-07| 573.25
#2010-01-08| 569.77
#2010-01-11| 571.05
#2010-01-12| 574.20
#2010-01-13| 577.49
#2010-01-14| 578.27
#2010-01-15| 574.23
#2010-01-18| .
#2010-01-19| 576.01
#2010-01-20| 570.15
#2010-01-21| 560.97
#2010-01-22| 557.04
#2010-01-25| 556.48
#2010-01-26| 556.28
#2010-01-27| 559.28
#2010-01-28| 556.82
#2010-01-29| 553.32
#2010-02-01| 558.69
#2010-02-02| 565.23
#2010-02-03| 563.86
#2010-02-04| 549.46
#2010-02-05| 550.78
#2010-02-08| 545.41
#2010-02-09| 554.74
#2010-02-10| 554.16
#2010-02-11| 558.03
#2010-02-12| 556.71
#2010-02-15| .
#2010-02-16| 563.01
#2010-02-17| 568.08
#2010-02-18| 572.54
#2010-02-19| 573.20
#2010-02-22| 570.33
#2010-02-23| 565.69
#2010-02-24| 566.35
#2010-02-25| 562.41
#2010-02-26| 560.96
#2010-03-01| 566.53
#2010-03-02| 570.36
#2010-03-03| 574.31
#2010-03-04| 577.36
#2010-03-05| 579.99
#2010-03-08| 577.99
#2010-03-09| 577.51
#2010-03-10| 577.43
#2010-03-11| 579.10
#2010-03-12| 578.86
#2010-03-15| 581.31
#2010-03-16| 583.51
#2010-03-17| 586.23
#2010-03-18| 586.86
#2010-03-19| 587.92
#2010-03-22| 589.12
#2010-03-23| 595.64
#2010-03-24| 591.15
#2010-03-25| 588.46
#2010-03-26| 587.01
#2010-03-29| 589.48
#2010-03-30| 590.53
#2010-03-31| 588.53
#2010-04-01| 591.92
#2010-04-02| .
#2010-04-05| 588.20
#2010-04-06| 586.40
#2010-04-07| 582.96
#2010-04-08| 583.02
#2010-04-09| 587.63
#2010-04-12| 588.96
#2010-04-13| 589.36
#2010-04-14| 589.39
#2010-04-15| 587.44
#2010-04-16| 586.20
#2010-04-19| 588.48
#2010-04-20| 586.61
#2010-04-21| 585.17
#2010-04-22| 583.07
#2010-04-23| 582.31
#2010-04-26| 581.25
#2010-04-27| 570.10
#2010-04-28| 574.15
#2010-04-29| 579.22
#2010-04-30| 576.05
#2010-05-03| 579.48
#2010-05-04| 572.31
#2010-05-05| 573.33
#2010-05-06| 561.12
#2010-05-07| 561.30
#2010-05-10| 574.87
#2010-05-11| 573.16
#2010-05-12| 578.09
#2010-05-13| 573.92
#2010-05-14| 568.26
#2010-05-17| 573.39
#2010-05-18| 570.11
#2010-05-19| 570.48
#2010-05-20| 551.31
#2010-05-21| 554.14
#2010-05-24| 550.05
#2010-05-25| 544.36
#2010-05-26| 538.35
#2010-05-27| 549.66
#2010-05-28| 547.76
#2010-05-31| .
#2010-06-01| 545.56
#2010-06-02| 557.47
#2010-06-03| 559.00
#2010-06-04| 544.11
#2010-06-07| 542.39
#2010-06-08| 550.06
#2010-06-09| 549.78
#2010-06-10| 560.89
#2010-06-11| 559.59
#2010-06-14| 560.90
#2010-06-15| 567.59
#2010-06-16| 567.07
#2010-06-17| 570.86
#2010-06-18| 568.67
#2010-06-21| 566.63
#2010-06-22| 561.72
#2010-06-23| 560.40
#2010-06-24| 556.46
#2010-06-25| 547.43
#2010-06-28| 552.65
#2010-06-29| 543.56
#2010-06-30| 537.75
#2010-07-01| 538.65
#2010-07-02| 538.42
#2010-07-05| .
#2010-07-06| 541.95
#2010-07-07| 554.06
#2010-07-08| 561.21
#2010-07-09| 562.28
#2010-07-12| 562.35
#2010-07-13| 565.65
#2010-07-14| 567.43
#2010-07-15| 569.16
#2010-07-16| 561.93
#2010-07-19| 561.59
#2010-07-20| 572.93
#2010-07-21| 571.00
#2010-07-22| 574.42
#2010-07-23| 579.38
#2010-07-26| 581.66
#2010-07-27| 584.60
#2010-07-28| 579.56
#2010-07-29| 572.40
#2010-07-30| 575.23
#2010-08-02| 583.15
#2010-08-03| 582.33
#2010-08-04| 586.95
#2010-08-05| 584.83
#2010-08-06| 586.99
#2010-08-09| 589.10
#2010-08-10| 588.93
#2010-08-11| 578.01
#2010-08-12| 577.78
#2010-08-13| 579.30
#2010-08-16| 580.32
#2010-08-17| 584.91
#2010-08-18| 585.01
#2010-08-19| 578.03
#2010-08-20| 579.32
#2010-08-23| 579.70
#2010-08-24| 577.25
#2010-08-25| 576.55
#2010-08-26| 573.70
#2010-08-27| 581.43
#2010-08-30| 575.19
#2010-08-31| 577.32
#2010-09-01| 587.22
#2010-09-02| 588.75
#2010-09-03| 592.42
#2010-09-06| .
#2010-09-07| 589.79
#2010-09-08| 592.78
#2010-09-09| 596.59
#2010-09-10| 599.28
#2010-09-13| 599.52
#2010-09-14| 596.68
#2010-09-15| 600.01
#2010-09-16| 600.81
#2010-09-17| 597.82
#2010-09-20| 602.17
#2010-09-21| 599.07
#2010-09-22| 600.10
#2010-09-23| 595.48
#2010-09-24| 603.12
#2010-09-27| 601.07
#2010-09-28| 601.83
#2010-09-29| 598.49
#2010-09-30| 595.55
#2010-10-01| 599.58
#2010-10-04| 597.52
#2010-10-05| 605.07
#2010-10-06| 606.34
#2010-10-07| 601.17
#2010-10-08| 601.21
#2010-10-11| 602.12
#2010-10-12| 605.07
#2010-10-13| 612.12
#2010-10-14| 613.06
#2010-10-15| 614.67
#2010-10-18| 614.93
#2010-10-19| 610.87
#2010-10-20| 615.11
#2010-10-21| 616.81
#2010-10-22| 617.80
#2010-10-25| 618.42
#2010-10-26| 617.12
#2010-10-27| 614.90
#2010-10-28| 617.02
#2010-10-29| 619.58
#2010-11-01| 619.74
#2010-11-02| 619.01
#2010-11-03| 617.77
#2010-11-04| 623.18
#2010-11-05| 621.06
#2010-11-08| 621.00
#2010-11-09| 619.30
#2010-11-10| 618.42
#2010-11-11| 619.14
#2010-11-12| 616.40
#2010-11-15| 615.31
#2010-11-16| 608.26
#2010-11-17| 609.97
#2010-11-18| 618.45
#2010-11-19| 619.57
#2010-11-22| 621.58
#2010-11-23| 614.68
#2010-11-24| 621.94
#2010-11-25| .
#2010-11-26| 619.41
#2010-11-29| 616.87
#2010-11-30| 617.41
#2010-12-01| 628.93
#2010-12-02| 630.95
#2010-12-03| 630.95
#2010-12-06| 627.34
#2010-12-07| 628.14
#2010-12-08| 629.56
#2010-12-09| 632.82
#2010-12-10| 632.65
#2010-12-13| 633.88
#2010-12-14| 634.00
#2010-12-15| 634.92
#2010-12-16| 640.91
#2010-12-17| 644.86
#2010-12-20| 644.36
#2010-12-21| 642.98
#2010-12-22| 644.77
#2010-12-23| 644.76
#2010-12-24| .
#2010-12-27| 641.83
#2010-12-28| 642.54
#2010-12-29| 643.84
#2010-12-30| 644.20
#2010-12-31| 645.32
#2011-01-03| 644.53
#2011-01-04| 638.94
#2011-01-05| 641.38
#2011-01-06| 641.43
#2011-01-07| 640.26
#2011-01-10| 640.91
#2011-01-11| 641.84
#2011-01-12| 647.53
#2011-01-13| 649.98
#2011-01-14| 648.09
#2011-01-17| .
#2011-01-18| 648.62
#2011-01-19| 644.38
#2011-01-20| 643.26
#2011-01-21| 643.95
#2011-01-24| 645.62
#2011-01-25| 644.63
#2011-01-26| 643.62
#2011-01-27| 639.48
#2011-01-28| 630.72
#2011-01-31| 633.22
#2011-02-01| 639.84
#2011-02-02| 638.34
#2011-02-03| 640.22
#2011-02-04| 642.92
#2011-02-07| 641.69
#2011-02-08| 645.01
#2011-02-09| 646.63
#2011-02-10| 643.13
#2011-02-11| 645.26
#2011-02-14| 643.91
#2011-02-15| 643.06
#2011-02-16| 646.43
#2011-02-17| 653.62
#2011-02-18| 650.28
#2011-02-21| .
#2011-02-22| 646.96
#2011-02-23| 646.87
#2011-02-24| 647.14
#2011-02-25| 653.97
#2011-02-28| 653.06
#2011-03-01| 650.00
#2011-03-02| 649.38
#2011-03-03| 658.72
#2011-03-04| 656.01
#2011-03-07| 653.28
#2011-03-08| 658.35
#2011-03-09| 660.55
#2011-03-10| 656.25
#2011-03-11| 658.54
#2011-03-14| 651.97
#2011-03-15| 645.52
#2011-03-16| 636.09
#2011-03-17| 640.06
#2011-03-18| 645.23
#2011-03-21| 653.00
#2011-03-22| 652.50
#2011-03-23| 655.78
#2011-03-24| 659.06
#2011-03-25| 661.00
#2011-03-28| 661.12
#2011-03-29| 663.77
#2011-03-30| 667.76
#2011-03-31| 667.65
#2011-04-01| 674.17
#2011-04-04| 676.05
#2011-04-05| 676.47
#2011-04-06| 675.19
#2011-04-07| 674.31
#2011-04-08| 670.92
#2011-04-11| 674.83
#2011-04-12| 676.83
#2011-04-13| 677.42
#2011-04-14| 682.78
#2011-04-15| 685.22
#2011-04-18| 679.69
#2011-04-19| 681.44
#2011-04-20| 687.40
#2011-04-21| 687.30
#2011-04-22| .
#2011-04-25| 684.09
#2011-04-26| 687.53
#2011-04-27| 690.74
#2011-04-28| 695.67
#2011-04-29| 696.80
#2011-05-02| 698.62
#2011-05-03| 697.70
#2011-05-04| 696.28
#2011-05-05| 688.98
#2011-05-06| 693.02
#2011-05-09| 694.88
#2011-05-10| 697.95
#2011-05-11| 695.69
#2011-05-12| 703.89
#2011-05-13| 703.20
#2011-05-16| 700.39
#2011-05-17| 702.82
#2011-05-18| 706.64
#2011-05-19| 709.64
#2011-05-20| 708.00
#2011-05-23| 703.79
#2011-05-24| 703.92
#2011-05-25| 699.53
#2011-05-26| 701.73
#2011-05-27| 703.62
#2011-05-30| .
#2011-05-31| 709.34
#2011-06-01| 703.04
#2011-06-02| 696.23
#2011-06-03| 689.89
#2011-06-06| 686.75
#2011-06-07| 686.23
#2011-06-08| 685.90
#2011-06-09| 691.80
#2011-06-10| 683.61
#2011-06-13| 687.91
#2011-06-14| 694.37
#2011-06-15| 685.26
#2011-06-16| 688.71
#2011-06-17| 690.43
#2011-06-20| 694.36
#2011-06-21| 698.02
#2011-06-22| 695.97
#2011-06-23| 687.22
#2011-06-24| 687.96
#2011-06-27| 691.42
#2011-06-28| 698.29
#2011-06-29| 705.39
#2011-06-30| 710.38
#2011-07-01| 715.99
#2011-07-04| .
#2011-07-05| 717.17
#2011-07-06| 720.28
#2011-07-07| 722.01
#2011-07-08| 719.86
#2011-07-11| 713.29
#2011-07-12| 711.83
#2011-07-13| 712.24
#2011-07-14| 709.21
#2011-07-15| 709.71
#2011-07-18| 703.72
#2011-07-19| 717.16
#2011-07-20| 716.49
#2011-07-21| 717.74
#2011-07-22| 717.42
#2011-07-25| 711.37
#2011-07-26| 708.85
#2011-07-27| 700.97
#2011-07-28| 703.65
#2011-07-29| 699.50
#2011-08-01| 697.54
#2011-08-02| 688.35
#2011-08-03| 697.65
#2011-08-04| 671.80
#2011-08-05| 682.49
#2011-08-08| 655.61
#2011-08-09| 672.31
#2011-08-10| 649.09
#2011-08-11| 672.93
#2011-08-12| 679.55
#2011-08-15| 687.88
#2011-08-16| 686.06
#2011-08-17| 692.92
#2011-08-18| 673.98
#2011-08-19| 665.02
#2011-08-22| 666.09
#2011-08-23| 685.28
#2011-08-24| 688.48
#2011-08-25| 675.83
#2011-08-26| 682.92
#2011-08-29| 695.59
#2011-08-30| 698.27
#2011-08-31| 701.76
#2011-09-01| 699.39
#2011-09-02| 688.89
#2011-09-05| .
#2011-09-06| 684.17
#2011-09-07| 695.42
#2011-09-08| 695.20
#2011-09-09| 678.61
#2011-09-12| 678.80
#2011-09-13| 683.24
#2011-09-14| 691.09
#2011-09-15| 701.94
#2011-09-16| 701.64
#2011-09-19| 693.69
#2011-09-20| 692.00
#2011-09-21| 683.09
#2011-09-22| 673.42
#2011-09-23| 671.76
#2011-09-26| 684.64
#2011-09-27| 692.27
#2011-09-28| 678.74
#2011-09-29| 684.00
#2011-09-30| 671.18
#2011-10-03| 654.32
#2011-10-04| 658.92
#2011-10-05| 662.72
#2011-10-06| 672.35
#2011-10-07| 674.87
#2011-10-10| 686.14
#2011-10-11| 686.41
#2011-10-12| 692.72
#2011-10-13| 692.42
#2011-10-14| 698.53
#2011-10-17| 688.04
#2011-10-18| 693.83
#2011-10-19| 686.88
#2011-10-20| 688.63
#2011-10-21| 697.06
#2011-10-24| 696.71
#2011-10-25| 685.58
#2011-10-26| 689.91
#2011-10-27| 702.88
#2011-10-28| 704.98
#2011-10-31| 696.06
#2011-11-01| 683.48
#2011-11-02| 688.95
#2011-11-03| 698.50
#2011-11-04| 692.30
#2011-11-07| 696.88
#2011-11-08| 703.07
#2011-11-09| 685.19
#2011-11-10| 686.53
#2011-11-11| 694.87
#2011-11-14| 691.28
#2011-11-15| 697.59
#2011-11-16| 690.95
#2011-11-17| 683.84
#2011-11-18| 686.00
#2011-11-21| 676.40
#2011-11-22| 675.80
#2011-11-23| 665.41
#2011-11-24| .
#2011-11-25| 665.99
#2011-11-28| 675.36
#2011-11-29| 683.06
#2011-11-30| 699.33
#2011-12-01| 699.08
#2011-12-02| 696.24
#2011-12-05| 698.90
#2011-12-06| 701.49
#2011-12-07| 701.47
#2011-12-08| 695.59
#2011-12-09| 705.38
#2011-12-12| 696.19
#2011-12-13| 689.84
#2011-12-14| 686.32
#2011-12-15| 692.30
#2011-12-16| 693.46
#2011-12-19| 690.39
#2011-12-20| 702.74
#2011-12-21| 711.40
#2011-12-22| 708.45
#2011-12-23| 713.25
#2011-12-26| .
#2011-12-27| 714.32
#2011-12-28| 708.37
#2011-12-29| 715.26
#2011-12-30| 711.79
#2012-01-02| .
#2012-01-03| 713.46
#2012-01-04| 713.92
#2012-01-05| 714.88
#2012-01-06| 710.90
#2012-01-09| 713.97
#2012-01-10| 718.49
#2012-01-11| 713.48
#2012-01-12| 713.39
#2012-01-13| 709.02
#2012-01-16| .
#2012-01-17| 713.47
#2012-01-18| 717.92
#2012-01-19| 720.04
#2012-01-20| 721.09
#2012-01-23| 720.42
#2012-01-24| 717.88
#2012-01-25| 724.35
#2012-01-26| 721.47
#2012-01-27| 717.34
#2012-01-30| 716.10
#2012-01-31| 716.36
#2012-02-01| 721.14
#2012-02-02| 724.45
#2012-02-03| 727.57
#2012-02-06| 725.30
#2012-02-07| 725.68
#2012-02-08| 724.77
#2012-02-09| 720.16
#2012-02-10| 716.89
#2012-02-13| 719.93
#2012-02-14| 722.25
#2012-02-15| 720.11
#2012-02-16| 722.46
#2012-02-17| 722.79
#2012-02-20| .
#2012-02-21| 723.84
#2012-02-22| 725.41
#2012-02-23| 724.69
#2012-02-24| 725.56
#2012-02-27| 724.08
#2012-02-28| 723.43
#2012-02-29| 725.81
#2012-03-01| 727.40
#2012-03-02| 728.40
#2012-03-05| 728.57
#2012-03-06| 719.74
#2012-03-07| 721.13
#2012-03-08| 725.40
#2012-03-09| 725.61
#2012-03-12| 729.14
#2012-03-13| 735.70
#2012-03-14| 731.68
#2012-03-15| 734.16
#2012-03-16| 734.35
#2012-03-19| 736.61
#2012-03-20| 737.20
#2012-03-21| 740.23
#2012-03-22| 740.25
#2012-03-23| 740.63
#2012-03-26| 746.59
#2012-03-27| 746.14
#2012-03-28| 746.20
#2012-03-29| 749.12
#2012-03-30| 752.37
#2012-04-02| 758.11
#2012-04-03| 756.08
#2012-04-04| 752.13
#2012-04-05| 749.29
#2012-04-06| .
#2012-04-09| 740.34
#2012-04-10| 731.60
#2012-04-11| 734.91
#2012-04-12| 738.56
#2012-04-13| 736.59
#2012-04-16| 740.28
#2012-04-17| 750.45
#2012-04-18| 748.44
#2012-04-19| 747.52
#2012-04-20| 751.78
#2012-04-23| 742.54
#2012-04-24| 746.80
#2012-04-25| 753.51
#2012-04-26| 758.58
#2012-04-27| 761.58
#2012-04-30| 760.46
#2012-05-01| 762.80
#2012-05-02| 763.48
#2012-05-03| 756.42
#2012-05-04| 750.09
#2012-05-07| 752.52
#2012-05-08| 753.73
#2012-05-09| 749.84
#2012-05-10| 756.66
#2012-05-11| 755.68
#2012-05-14| 752.92
#2012-05-15| 752.83
#2012-05-16| 755.33
#2012-05-17| 746.37
#2012-05-18| 739.20
#2012-05-21| 743.24
#2012-05-22| 742.80
#2012-05-23| 742.16
#2012-05-24| 750.23
#2012-05-25| 749.50
#2012-05-28| .
#2012-05-29| 754.21
#2012-05-30| 749.23
#2012-05-31| 745.90
#2012-06-01| 732.79
#2012-06-04| 735.17
#2012-06-05| 734.28
#2012-06-06| 746.01
#2012-06-07| 744.97
#2012-06-08| 750.23
#2012-06-11| 744.58
#2012-06-12| 749.14
#2012-06-13| 747.69
#2012-06-14| 755.05
#2012-06-15| 757.79
#2012-06-18| 760.82
#2012-06-19| 760.47
#2012-06-20| 758.50
#2012-06-21| 750.60
#2012-06-22| 753.11
#2012-06-25| 749.66
#2012-06-26| 749.68
#2012-06-27| 756.37
#2012-06-28| 757.58
#2012-06-29| 773.07
#2012-07-02| 777.88
#2012-07-03| 780.80
#2012-07-04| .
#2012-07-05| 775.29
#2012-07-06| 772.30
#2012-07-09| 768.02
#2012-07-10| 767.41
#2012-07-11| 767.25
#2012-07-12| 762.06
#2012-07-13| 768.73
#2012-07-16| 762.59
#2012-07-17| 767.08
#2012-07-18| 768.27
#2012-07-19| 768.70
#2012-07-20| 763.71
#2012-07-23| 756.75
#2012-07-24| 752.53
#2012-07-25| 756.23
#2012-07-26| 768.19
#2012-07-27| 777.82
#2012-07-30| 782.51
#2012-07-31| 779.59
#2012-08-01| 777.41
#2012-08-02| 771.64
#2012-08-03| 784.30
#2012-08-06| 782.74
#2012-08-07| 781.54
#2012-08-08| 784.17
#2012-08-09| 781.23
#2012-08-10| 777.15
#2012-08-13| 776.50
#2012-08-14| 777.71
#2012-08-15| 779.79
#2012-08-16| 784.50
#2012-08-17| 784.18
#2012-08-20| 784.45
#2012-08-21| 783.45
#2012-08-22| 780.35
#2012-08-23| 775.33
#2012-08-24| 781.42
#2012-08-27| 780.92
#2012-08-28| 781.45
#2012-08-29| 777.79
#2012-08-30| 771.51
#2012-08-31| 775.10
#2012-09-03| .
#2012-09-04| 776.73
#2012-09-05| 776.45
#2012-09-06| 788.06
#2012-09-07| 781.27
#2012-09-10| 779.78
#2012-09-11| 778.77
#2012-09-12| 772.80
#2012-09-13| 784.63
#2012-09-14| 779.39
#2012-09-17| 780.37
#2012-09-18| 784.95
#2012-09-19| 788.89
#2012-09-20| 792.11
#2012-09-21| 786.33
#2012-09-24| 786.59
#2012-09-25| 780.35
#2012-09-26| 779.45
#2012-09-27| 786.10
#2012-09-28| 783.59
#2012-10-01| 789.99
#2012-10-02| 792.58
#2012-10-03| 790.64
#2012-10-04| 795.26
#2012-10-05| 797.88
#2012-10-08| 796.93
#2012-10-09| 793.68
#2012-10-10| 785.62
#2012-10-11| 784.63
#2012-10-12| 785.65
#2012-10-15| 788.14
#2012-10-16| 790.24
#2012-10-17| 791.42
#2012-10-18| 793.99
#2012-10-19| 782.89
#2012-10-22| 780.53
#2012-10-23| 769.49
#2012-10-24| 769.43
#2012-10-25| 772.49
#2012-10-26| 770.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 772.14
#2012-11-01| 777.46
#2012-11-02| 771.94
#2012-11-05| 771.81
#2012-11-06| 779.05
#2012-11-07| 769.60
#2012-11-08| 762.96
#2012-11-09| 763.30
#2012-11-12| 762.19
#2012-11-13| 763.16
#2012-11-14| 757.14
#2012-11-15| 759.70
#2012-11-16| 763.49
#2012-11-19| 776.50
#2012-11-20| 776.95
#2012-11-21| 778.89
#2012-11-22| .
#2012-11-23| 788.47
#2012-11-26| 783.01
#2012-11-27| 786.22
#2012-11-28| 793.26
#2012-11-29| 797.76
#2012-11-30| 797.72
#2012-12-03| 792.25
#2012-12-04| 791.26
#2012-12-05| 793.70
#2012-12-06| 793.69
#2012-12-07| 797.69
#2012-12-10| 797.63
#2012-12-11| 802.23
#2012-12-12| 799.92
#2012-12-13| 799.02
#2012-12-14| 798.67
#2012-12-17| 800.60
#2012-12-18| 801.72
#2012-12-19| 794.82
#2012-12-20| 798.82
#2012-12-21| 792.02
#2012-12-24| 790.40
#2012-12-25| 790.40
#2012-12-26| 784.50
#2012-12-27| 784.62
#2012-12-28| 777.29
#2012-12-31| 786.07
#2013-01-01| 786.07
#2013-01-02| 807.97
#2013-01-03| 806.54
#2013-01-04| 809.81
#2013-01-07| 804.86
#2013-01-08| 805.27
#2013-01-09| 808.73
#2013-01-10| 810.71
#2013-01-11| 811.47
#2013-01-14| 815.73
#2013-01-15| 819.79
#2013-01-16| 819.89
#2013-01-17| 826.14
#2013-01-18| 829.03
#2013-01-21| 829.03
#2013-01-22| 825.93
#2013-01-23| 825.14
#2013-01-24| 827.85
#2013-01-25| 828.92
#2013-01-28| 826.51
#2013-01-29| 829.95
#2013-01-30| 830.45
#2013-01-31| 827.84
#2013-02-01| 832.82
#2013-02-04| 827.65
#2013-02-05| 837.55
#2013-02-06| 839.83
#2013-02-07| 840.86
#2013-02-08| 840.26
#2013-02-11| 839.00
#2013-02-12| 833.65
#2013-02-13| 830.74
#2013-02-14| 837.43
#2013-02-15| 846.78
#2013-02-18| 846.78
#2013-02-19| 854.26
#2013-02-20| 849.57
#2013-02-21| 847.38
#2013-02-22| 856.20
#2013-02-25| 843.74
#2013-02-26| 850.32
#2013-02-27| 858.38
#2013-02-28| 863.01
#2013-03-01| 865.62
#2013-03-04| 870.22
#2013-03-05| 873.20
#2013-03-06| 874.46
#2013-03-07| 876.88
#2013-03-08| 879.61
#2013-03-11| 878.99
#2013-03-12| 877.00
#2013-03-13| 878.98
#2013-03-14| 883.27
#2013-03-15| 882.03
#2013-03-18| 879.91
#2013-03-19| 884.60
#2013-03-20| 892.39
#2013-03-21| 889.74
#2013-03-22| 898.75
#2013-03-25| 896.59
#2013-03-26| 908.69
#2013-03-27| 906.88
#2013-03-28| 913.88
#2013-03-29| 913.88
#2013-04-01| 913.17
#2013-04-02| 916.79
#2013-04-03| 905.77
#2013-04-04| 911.27
#2013-04-05| 902.62
#2013-04-08| 911.77
#2013-04-09| 908.22
#2013-04-10| 916.53
#2013-04-11| 919.40
#2013-04-12| 919.47
#2013-04-15| 902.81
#2013-04-16| 927.41
#2013-04-17| 919.61
#2013-04-18| 921.76
#2013-04-19| 936.84
#2013-04-22| 938.33
#2013-04-23| 943.59
#2013-04-24| 932.42
#2013-04-25| 937.70
#2013-04-26| 933.82
#2013-04-29| 938.14
#2013-04-30| 939.91
#2013-05-01| 934.12
#2013-05-02| 935.03
#2013-05-03| 943.96
#2013-05-06| 938.41
#2013-05-07| 948.86
#2013-05-08| 946.35
#2013-05-09| 941.78
#2013-05-10| 944.36
#2013-05-13| 944.53
#2013-05-14| 954.27
#2013-05-15| 963.72
#2013-05-16| 960.84
#2013-05-17| 962.09
#2013-05-20| 951.19
#2013-05-21| 951.85
#2013-05-22| 950.88
#2013-05-23| 944.93
#2013-05-24| 946.87
#2013-05-27| 946.87
#2013-05-28| 952.08
#2013-05-29| 937.08
#2013-05-30| 929.48
#2013-05-31| 913.72
#2013-06-03| 922.79
#2013-06-04| 927.76
#2013-06-05| 915.57
#2013-06-06| 917.50
#2013-06-07| 932.37
#2013-06-10| 934.73
#2013-06-11| 929.80
#2013-06-12| 925.72
#2013-06-13| 934.02
#2013-06-14| 933.08
#2013-06-17| 939.48
#2013-06-18| 943.96
#2013-06-19| 928.93
#2013-06-20| 902.08
#2013-06-21| 911.15
#2013-06-24| 906.33
#2013-06-25| 908.95
#2013-06-26| 918.10
#2013-06-27| 921.75
#2013-06-28| 920.62
#2013-07-01| 925.36
#2013-07-02| 923.70
#2013-07-03| 918.71
#2013-07-04| 918.71
#2013-07-05| 921.36
#2013-07-08| 926.64
#2013-07-09| 934.72
#2013-07-10| 936.79
#2013-07-11| 951.61
#2013-07-12| 951.06
#2013-07-15| 953.83
#2013-07-16| 944.77
#2013-07-17| 953.32
#2013-07-18| 957.90
#2013-07-19| 962.66
#2013-07-22| 962.04
#2013-07-23| 962.10
#2013-07-24| 954.41
#2013-07-25| 957.48
#2013-07-26| 956.91
#2013-07-29| 955.43
#2013-07-30| 952.88
#2013-07-31| 950.15
#2013-08-01| 959.54
#2013-08-02| 959.59
#2013-08-05| 961.61
#2013-08-06| 962.29
#2013-08-07| 956.11
#2013-08-08| 963.40
#2013-08-09| 960.12
#2013-08-12| 955.27
#2013-08-13| 955.34
#2013-08-14| 948.70
#2013-08-15| 933.21
#2013-08-16| 926.45
#2013-08-19| 924.85
#2013-08-20| 925.88
#2013-08-21| 916.85
#2013-08-22| 921.98
#2013-08-23| 927.45
#2013-08-26| 918.04
#2013-08-27| 913.71
#2013-08-28| 912.05
#2013-08-29| 913.06
#2013-08-30| 914.89
#2013-09-02| 914.89
#2013-09-03| 915.02
#2013-09-04| 923.51
#2013-09-05| 920.18
#2013-09-06| 919.98
#2013-09-09| 926.91
#2013-09-10| 925.11
#2013-09-11| 929.02
#2013-09-12| 928.03
#2013-09-13| 935.10
#2013-09-16| 942.84
#2013-09-17| 945.70
#2013-09-18| 960.01
#2013-09-19| 951.18
#2013-09-20| 947.02
#2013-09-23| 937.02
#2013-09-24| 933.70
#2013-09-25| 929.29
#2013-09-26| 933.64
#2013-09-27| 928.02
#2013-09-30| 919.99
#2013-10-01| 923.31
#2013-10-02| 918.55
#2013-10-03| 914.55
#2013-10-04| 919.19
#2013-10-07| 915.58
#2013-10-08| 912.74
#2013-10-09| 911.36
#2013-10-10| 927.43
#2013-10-11| 928.99
#2013-10-14| 930.15
#2013-10-15| 923.79
#2013-10-16| 938.05
#2013-10-17| 947.13
#2013-10-18| 950.11
#2013-10-21| 949.53
#2013-10-22| 961.36
#2013-10-23| 960.32
#2013-10-24| 955.68
#2013-10-25| 962.44
#2013-10-28| 973.53
#2013-10-29| 980.11
#2013-10-30| 972.70
#2013-10-31| 966.95
#2013-11-01| 967.45
#2013-11-04| 965.98
#2013-11-05| 967.39
#2013-11-06| 977.24
#2013-11-07| 961.59
#2013-11-08| 969.63
#2013-11-11| 965.32
#2013-11-12| 967.00
#2013-11-13| 976.69
#2013-11-14| 983.89
#2013-11-15| 983.78
#2013-11-18| 980.82
#2013-11-19| 976.23
#2013-11-20| 970.60
#2013-11-21| 981.02
#2013-11-22| 985.86
#2013-11-25| 981.28
#2013-11-26| 981.57
#2013-11-27| 984.85
#2013-11-28| 984.85
#2013-11-29| 980.75
#2013-12-02| 978.71
#2013-12-03| 983.49
#2013-12-04| 985.28
#2013-12-05| 977.22
#2013-12-06| 991.82
#2013-12-09| 991.32
#2013-12-10| 982.41
#2013-12-11| 981.53
#2013-12-12| 966.79
#2013-12-13| 964.78
#2013-12-16| 969.00
#2013-12-17| 968.29
#2013-12-18| 984.61
#2013-12-19| 984.75
#2013-12-20| 987.64
#2013-12-23| 988.18
#2013-12-24| 989.79
#2013-12-25| 989.79
#2013-12-26| 994.72
#2013-12-27| 997.23
#2013-12-30|1002.17
#2013-12-31|1004.64
#2014-01-01|1004.64
#2014-01-02| 994.09
#2014-01-03| 992.78
#2014-01-06| 989.69
#2014-01-07| 995.90
#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|1001.27
#2014-01-16| 999.97
#2014-01-17| 992.14
#2014-01-20| .
#2014-01-21| 997.66
#2014-01-22| 997.42
#2014-01-23| 985.28
#2014-01-24| 971.07
#2014-01-27| 971.66
#2014-01-28| 976.89
#2014-01-29| 956.44
#2014-01-30| 964.08
#2014-01-31| 958.09
#2014-02-03| 939.46
#2014-02-04| 943.57
#2014-02-05| 946.10
#2014-02-06| 958.44
#2014-02-07| 965.69
#2014-02-10| 974.75
#2014-02-11| 980.95
#2014-02-12| 978.99
#2014-02-13| 981.34
#2014-02-14| 981.23
#2014-02-17| .
#2014-02-18| 976.54
#2014-02-19| 970.75
#2014-02-20| 980.89
#2014-02-21| 981.18
#2014-02-24| 983.78
#2014-02-25| 984.75
#2014-02-26| 981.26
#2014-02-27| 982.80
#2014-02-28| 988.79
#2014-03-03| 984.67
#2014-03-04| 997.11
#2014-03-05| 999.96
#2014-03-06|1003.34
#2014-03-07|1005.65
#2014-03-10|1006.57
#2014-03-11|1007.45
#2014-03-12|1008.70
#2014-03-13| 999.51
#2014-03-14| 999.84
#2014-03-17|1005.17
#2014-03-18|1009.30
#2014-03-19|1001.41
#2014-03-20|1007.11
#2014-03-21|1005.73
#2014-03-24| 999.83
#2014-03-25|1006.22
#2014-03-26|1005.78
#2014-03-27|1006.71
#2014-03-28|1012.59
#2014-03-31|1017.53
#2014-04-01|1016.77
#2014-04-02|1016.47
#2014-04-03|1019.07
#2014-04-04|1009.90
#2014-04-07|1013.35
#2014-04-08|1014.40
#2014-04-09|1021.29
#2014-04-10|1011.45
#2014-04-11|1002.56
#2014-04-14|1006.63
#2014-04-15|1014.71
#2014-04-16|1028.15
#2014-04-17|1031.73
#2014-04-18| .
#2014-04-21|1033.13
#2014-04-22|1031.11
#2014-04-23|1031.97
#2014-04-24|1031.09
#2014-04-25|1029.90
#2014-04-28|1037.94
#2014-04-29|1029.97
#2014-04-30|1033.67
#2014-05-01|1030.41
#2014-05-02|1033.42
#2014-05-05|1034.64
#2014-05-06|1027.81
#2014-05-07|1046.45
#2014-05-08|1046.50
#2014-05-09|1053.10
#2014-05-12|1054.97
#2014-05-13|1061.40
#2014-05-14|1056.22
#2014-05-15|1046.46
#2014-05-16|1055.22
#2014-05-19|1052.13
#2014-05-20|1048.38
#2014-05-21|1053.21
#2014-05-22|1051.07
#2014-05-23|1052.63
#2014-05-26| .
#2014-05-27|1060.71
#2014-05-28|1060.09
#2014-05-29|1069.82
#2014-05-30|1074.48
#2014-06-02|1074.08
#2014-06-03|1072.71
#2014-06-04|1074.37
#2014-06-05|1077.31
#2014-06-06|1081.33
#2014-06-09|1076.92
#2014-06-10|1077.54
#2014-06-11|1072.15
#2014-06-12|1067.42
#2014-06-13|1066.83
#2014-06-16|1070.93
#2014-06-17|1074.84
#2014-06-18|1086.77
#2014-06-19|1092.56
#2014-06-20|1090.88
#2014-06-23|1086.27
#2014-06-24|1081.56
#2014-06-25|1084.83
#2014-06-26|1086.29
#2014-06-27|1088.76
#2014-06-30|1093.34
#2014-07-01|1095.67
#2014-07-02|1099.84
#2014-07-03|1101.93
#2014-07-04| .
#2014-07-07|1101.39
#2014-07-08|1096.83
#2014-07-09|1095.63
#2014-07-10|1097.73
#2014-07-11|1096.33
#2014-07-14|1101.80
#2014-07-15|1094.06
#2014-07-16|1093.39
#2014-07-17|1086.65
#2014-07-18|1095.71
#2014-07-21|1090.58
#2014-07-22|1087.28
#2014-07-23|1083.92
#2014-07-24|1088.87
#2014-07-25|1085.86
#2014-07-28|1081.19
#2014-07-29|1071.88
#2014-07-30|1056.20
#2014-07-31|1038.39
#2014-08-01|1044.08
#2014-08-04|1050.72
#2014-08-05|1045.57
#2014-08-06|1058.93
#2014-08-07|1049.68
#2014-08-08|1057.67
#2014-08-11|1067.34
#2014-08-12|1065.88
#2014-08-13|1072.04
#2014-08-14|1075.82
#2014-08-15|1085.63
#2014-08-18|1090.68
#2014-08-19|1092.13
#2014-08-20|1093.91
#2014-08-21|1091.90
#2014-08-22|1087.90
#2014-08-25|1097.92
#2014-08-26|1097.65
#2014-08-27|1097.38
#2014-08-28|1099.01
#2014-08-29|1100.56
#2014-09-01| .
#2014-09-02|1098.47
#2014-09-03|1101.25
#2014-09-04|1096.43
#2014-09-05|1098.80
#2014-09-08|1096.71
#2014-09-09|1094.34
#2014-09-10|1097.88
#2014-09-11|1101.03
#2014-09-12|1090.73
#2014-09-15|1093.91
#2014-09-16|1102.94
#2014-09-17|1098.32
#2014-09-18|1106.70
#2014-09-19|1106.44
#2014-09-22|1102.26
#2014-09-23|1092.57
#2014-09-24|1103.68
#2014-09-25|1088.82
#2014-09-26|1093.88
#2014-09-29|1095.11
#2014-09-30|1097.77
#2014-10-01|1089.37
#2014-10-02|1088.63
#2014-10-03|1099.85
#2014-10-06|1103.81
#2014-10-07|1097.90
#2014-10-08|1111.95
#2014-10-09|1097.93
#2014-10-10|1098.58
#2014-10-13|1085.54
#2014-10-14|1083.61
#2014-10-15|1073.71
#2014-10-16|1064.71
#2014-10-17|1079.09
#2014-10-20|1094.89
#2014-10-21|1087.60
#2014-10-22|1089.35
#2014-10-23|1089.85
#2014-10-24|1097.31
#2014-10-27|1094.70
#2014-10-28|1102.36
#2014-10-29|1099.93
#2014-10-30|1109.69
#2014-10-31|1119.41
#2014-11-03|1120.35
#2014-11-04|1121.26
#2014-11-05|1131.14
#2014-11-06|1136.98
#2014-11-07|1135.59
#2014-11-10|1139.35
#2014-11-11|1139.33
#2014-11-12|1140.77
#2014-11-13|1146.66
#2014-11-14|1143.43
#2014-11-17|1152.27
#2014-11-18|1157.94
#2014-11-19|1164.96
#2014-11-20|1161.30
#2014-11-21|1166.86
#2014-11-24|1163.26
#2014-11-25|1164.60
#2014-11-26|1171.49
#2014-11-27| .
#2014-11-28|1181.48
#2014-12-01|1173.73
#2014-12-02|1176.53
#2014-12-03|1167.45
#2014-12-04|1160.40
#2014-12-05|1164.53
#2014-12-08|1158.46
#2014-12-09|1150.53
#2014-12-10|1138.76
#2014-12-11|1144.65
#2014-12-12|1123.55
#2014-12-15|1114.94
#2014-12-16|1105.51
#2014-12-17|1124.80
#2014-12-18|1148.33
#2014-12-19|1150.59
#2014-12-22|1161.53
#2014-12-23|1169.77
#2014-12-24|1167.80
#2014-12-25| .
#2014-12-26|1168.97
#2014-12-29|1165.96
#2014-12-30|1159.52
#2014-12-31|1143.61
#2015-01-01| .
#2015-01-02|1142.34
#2015-01-05|1130.79
#2015-01-06|1127.10
#2015-01-07|1150.86
#2015-01-08|1168.89
#2015-01-09|1160.08
#2015-01-12|1149.96
#2015-01-13|1147.65
#2015-01-14|1147.74
#2015-01-15|1150.02
#2015-01-16|1158.45
#2015-01-19| .
#2015-01-20|1165.55
#2015-01-21|1170.23
#2015-01-22|1183.17
#2015-01-23|1172.01
#2015-01-26|1172.41
#2015-01-27|1160.98
#2015-01-28|1147.59
#2015-01-29|1152.90
#2015-01-30|1128.73
#2015-02-02|1143.67
#2015-02-03|1150.51
#2015-02-04|1150.21
#2015-02-05|1155.80
#2015-02-06|1151.12
#2015-02-09|1144.72
#2015-02-10|1160.73
#2015-02-11|1166.38
#2015-02-12|1166.13
#2015-02-13|1161.47
#2015-02-16| .
#2015-02-17|1160.46
#2015-02-18|1165.26
#2015-02-19|1168.16
#2015-02-20|1170.89
#2015-02-23|1170.47
#2015-02-24|1173.93
#2015-02-25|1170.56
#2015-02-26|1168.98
#2015-02-27|1178.90
#2015-03-02|1179.72
#2015-03-03|1174.08
#2015-03-04|1166.19
#2015-03-05|1165.16
#2015-03-06|1143.65
#2015-03-09|1145.93
#2015-03-10|1128.08
#2015-03-11|1119.44
#2015-03-12|1139.76
#2015-03-13|1126.50
#2015-03-16|1136.65
#2015-03-17|1129.83
#2015-03-18|1139.23
#2015-03-19|1129.50
#2015-03-20|1143.06
#2015-03-23|1143.77
#2015-03-24|1138.55
#2015-03-25|1154.77
#2015-03-26|1152.90
#2015-03-27|1163.18
#2015-03-30|1177.67
#2015-03-31|1169.00
#2015-04-01|1175.48
#2015-04-02|1178.95
#2015-04-03| .
#2015-04-06|1189.10
#2015-04-07|1187.10
#2015-04-08|1187.24
#2015-04-09|1191.46
#2015-04-10|1192.00
#2015-04-13|1185.22
#2015-04-14|1186.14
#2015-04-15|1186.50
#2015-04-16|1185.94
#2015-04-17|1176.04
#2015-04-20|1182.09
#2015-04-21|1180.87
#2015-04-22|1185.33
#2015-04-23|1178.67
#2015-04-24|1177.92
#2015-04-27|1173.52
#2015-04-28|1171.51
#2015-04-29|1169.91
#2015-04-30|1168.39
#2015-05-01|1181.65
#2015-05-04|1182.23
#2015-05-05|1176.15
#2015-05-06|1173.76
#2015-05-07|1177.34
#2015-05-08|1187.57
#2015-05-11|1185.90
#2015-05-12|1180.91
#2015-05-13|1185.02
#2015-05-14|1203.28
#2015-05-15|1204.88
#2015-05-18|1200.86
#2015-05-19|1200.04
#2015-05-20|1201.44
#2015-05-21|1200.02
#2015-05-22|1195.37
#2015-05-25| .
#2015-05-26|1187.24
#2015-05-27|1193.55
#2015-05-28|1195.40
#2015-05-29|1192.24
#2015-06-01|1188.51
#2015-06-02|1187.24
#2015-06-03|1186.80
#2015-06-04|1174.36
#2015-06-05|1164.28
#2015-06-08|1164.11
#2015-06-09|1165.08
#2015-06-10|1172.66
#2015-06-11|1174.66
#2015-06-12|1172.26
#2015-06-15|1161.93
#2015-06-16|1174.83
#2015-06-17|1179.12
#2015-06-18|1190.21
#2015-06-19|1189.97
#2015-06-22|1195.62
#2015-06-23|1195.24
#2015-06-24|1186.09
#2015-06-25|1183.38
#2015-06-26|1181.89
#2015-06-29|1163.23
#2015-06-30|1165.30
#2015-07-01|1176.44
#2015-07-02|1176.08
#2015-07-03| .
#2015-07-06|1169.68
#2015-07-07|1188.75
#2015-07-08|1175.63
#2015-07-09|1173.50
#2015-07-10|1184.20
#2015-07-13|1194.98
#2015-07-14|1198.68
#2015-07-15|1190.50
#2015-07-16|1199.88
#2015-07-17|1196.06
#2015-07-20|1198.35
#2015-07-21|1194.51
#2015-07-22|1197.01
#2015-07-23|1192.93
#2015-07-24|1184.20
#2015-07-27|1182.57
#2015-07-28|1192.56
#2015-07-29|1197.94
#2015-07-30|1206.04
#2015-07-31|1209.80
#2015-08-03|1215.40
#2015-08-04|1221.56
#2015-08-05|1232.40
#2015-08-06|1225.51
#2015-08-07|1218.73
#2015-08-10|1222.98
#2015-08-11|1215.63
#2015-08-12|1215.50
#2015-08-13|1215.33
#2015-08-14|1221.24
#2015-08-17|1225.08
#2015-08-18|1221.58
#2015-08-19|1209.22
#2015-08-20|1195.20
#2015-08-21|1166.82
#2015-08-24|1128.53
#2015-08-25|1111.46
#2015-08-26|1143.28
#2015-08-27|1159.92
#2015-08-28|1162.25
#2015-08-31|1157.11
#2015-09-01|1133.25
#2015-09-02|1147.75
#2015-09-03|1156.61
#2015-09-04|1140.17
#2015-09-07| .
#2015-09-08|1155.12
#2015-09-09|1134.60
#2015-09-10|1139.79
#2015-09-11|1143.59
#2015-09-14|1137.46
#2015-09-15|1149.17
#2015-09-16|1163.43
#2015-09-17|1167.35
#2015-09-18|1154.70
#2015-09-21|1159.18
#2015-09-22|1143.26
#2015-09-23|1141.24
#2015-09-24|1144.31
#2015-09-25|1154.32
#2015-09-28|1132.81
#2015-09-29|1132.26
#2015-09-30|1147.19
#2015-10-01|1145.36
#2015-10-02|1162.03
#2015-10-05|1181.46
#2015-10-06|1178.14
#2015-10-07|1189.18
#2015-10-08|1203.67
#2015-10-09|1206.75
#2015-10-12|1205.53
#2015-10-13|1196.18
#2015-10-14|1191.11
#2015-10-15|1200.10
#2015-10-16|1211.49
#2015-10-19|1214.52
#2015-10-20|1214.12
#2015-10-21|1213.71
#2015-10-22|1244.84
#2015-10-23|1236.94
#2015-10-26|1231.95
#2015-10-27|1229.72
#2015-10-28|1232.81
#2015-10-29|1229.87
#2015-10-30|1224.19
#2015-11-02|1223.67
#2015-11-03|1218.67
#2015-11-04|1212.24
#2015-11-05|1215.53
#2015-11-06|1202.65
#2015-11-09|1195.07
#2015-11-10|1197.24
#2015-11-11|1201.15
#2015-11-12|1182.01
#2015-11-13|1175.53
#2015-11-16|1193.59
#2015-11-17|1183.90
#2015-11-18|1201.74
#2015-11-19|1209.99
#2015-11-20|1199.70
#2015-11-23|1213.73
#2015-11-24|1217.14
#2015-11-25|1223.25
#2015-11-26| .
#2015-11-27|1227.53
#2015-11-30|1214.18
#2015-12-01|1224.82
#2015-12-02|1215.64
#2015-12-03|1203.76
#2015-12-04|1228.51
#2015-12-07|1229.43
#2015-12-08|1227.62
#2015-12-09|1217.89
#2015-12-10|1217.44
#2015-12-11|1200.26
#2015-12-14|1205.67
#2015-12-15|1220.62
#2015-12-16|1239.99
#2015-12-17|1225.50
#2015-12-18|1206.41
#2015-12-21|1218.15
#2015-12-22|1232.99
#2015-12-23|1246.72
#2015-12-24|1243.62
#2015-12-25| .
#2015-12-28|1241.34
#2015-12-29|1251.70
#2015-12-30|1246.09
#2015-12-31|1231.76
#2016-01-01| .
#2016-01-04|1215.97
#2016-01-05|1221.21
#2016-01-06|1215.68
#2016-01-07|1192.70
#2016-01-08|1186.39
#2016-01-11|1189.99
#2016-01-12|1199.79
#2016-01-13|1179.22
#2016-01-14|1181.24
#2016-01-15|1162.51
#2016-01-18| .
#2016-01-19|1174.00
#2016-01-20|1160.52
#2016-01-21|1163.55
#2016-01-22|1186.20
#2016-01-25|1174.44
#2016-01-26|1185.46
#2016-01-27|1180.66
#2016-01-28|1196.72
#2016-01-29|1219.72
#2016-02-01|1220.85
#2016-02-02|1201.64
#2016-02-03|1197.90
#2016-02-04|1188.22
#2016-02-05|1182.63
#2016-02-08|1173.36
#2016-02-09|1184.37
#2016-02-10|1181.10
#2016-02-11|1169.27
#2016-02-12|1187.69
#2016-02-15| .
#2016-02-16|1200.49
#2016-02-17|1211.73
#2016-02-18|1212.63
#2016-02-19|1212.13
#2016-02-22|1216.56
#2016-02-23|1212.79
#2016-02-24|1218.92
#2016-02-25|1234.76
#2016-02-26|1219.62
#2016-02-29|1214.16
#2016-03-01|1230.12
#2016-03-02|1226.18
#2016-03-03|1234.98
#2016-03-04|1241.88
#2016-03-07|1235.74
#2016-03-08|1236.52
#2016-03-09|1245.22
#2016-03-10|1249.49
#2016-03-11|1261.20
#2016-03-14|1258.07
#2016-03-15|1259.21
#2016-03-16|1262.63
#2016-03-17|1273.24
#2016-03-18|1269.12
#2016-03-21|1266.28
#2016-03-22|1257.89
#2016-03-23|1257.60
#2016-03-24|1256.58
#2016-03-25| .
#2016-03-28|1262.90
#2016-03-29|1276.80
#2016-03-30|1282.99
#2016-03-31|1276.08
#2016-04-01|1293.49
#2016-04-04|1288.98
#2016-04-05|1277.56
#2016-04-06|1288.80
#2016-04-07|1279.40
#2016-04-08|1291.75
#2016-04-11|1282.73
#2016-04-12|1289.52
#2016-04-13|1281.37
#2016-04-14|1272.69
#2016-04-15|1282.38
#2016-04-18|1285.54
#2016-04-19|1293.57
#2016-04-20|1270.49
#2016-04-21|1249.79
#2016-04-22|1262.31
#2016-04-25|1269.54
#2016-04-26|1268.72
#2016-04-27|1277.03
#2016-04-28|1279.00
#2016-04-29|1282.41
#2016-05-02|1295.80
#2016-05-03|1286.82
#2016-05-04|1289.82
#2016-05-05|1292.17
#2016-05-06|1301.13
#2016-05-09|1305.85
#2016-05-10|1325.43
#2016-05-11|1315.14
#2016-05-12|1328.84
#2016-05-13|1316.14
#2016-05-16|1319.95
#2016-05-17|1292.71
#2016-05-18|1281.16
#2016-05-19|1287.86
#2016-05-20|1281.13
#2016-05-23|1286.45
#2016-05-24|1302.05
#2016-05-25|1304.58
#2016-05-26|1310.33
#2016-05-27|1313.13
#2016-05-30| .
#2016-05-31|1307.15
#2016-06-01|1314.11
#2016-06-02|1317.12
#2016-06-03|1323.95
#2016-06-06|1323.66
#2016-06-07|1321.99
#2016-06-08|1328.70
#2016-06-09|1338.77
#2016-06-10|1335.57
#2016-06-13|1320.88
#2016-06-14|1321.72
#2016-06-15|1320.92
#2016-06-16|1332.16
#2016-06-17|1325.76
#2016-06-20|1329.85
#2016-06-21|1336.27
#2016-06-22|1330.41
#2016-06-23|1342.63
#2016-06-24|1306.52
#2016-06-27|1300.11
#2016-06-28|1308.63
#2016-06-29|1326.05
#2016-06-30|1368.60
#2016-07-01|1362.05
#2016-07-04| .
#2016-07-05|1365.15
#2016-07-06|1366.47
#2016-07-07|1371.08
#2016-07-08|1385.22
#2016-07-11|1383.81
#2016-07-12|1379.68
#2016-07-13|1385.30
#2016-07-14|1387.50
#2016-07-15|1387.62
#2016-07-18|1387.39
#2016-07-19|1390.03
#2016-07-20|1383.92
#2016-07-21|1380.53
#2016-07-22|1389.09
#2016-07-25|1389.28
#2016-07-26|1376.56
#2016-07-27|1354.17
#2016-07-28|1365.01
#2016-07-29|1371.58
#2016-08-01|1365.90
#2016-08-02|1359.38
#2016-08-03|1355.49
#2016-08-04|1358.41
#2016-08-05|1365.61
#2016-08-08|1363.17
#2016-08-09|1366.34
#2016-08-10|1368.75
#2016-08-11|1366.83
#2016-08-12|1370.19
#2016-08-15|1369.51
#2016-08-16|1358.13
#2016-08-17|1363.13
#2016-08-18|1365.91
#2016-08-19|1365.69
#2016-08-22|1366.22
#2016-08-23|1363.30
#2016-08-24|1360.70
#2016-08-25|1359.05
#2016-08-26|1352.44
#2016-08-29|1360.72
#2016-08-30|1353.82
#2016-08-31|1358.34
#2016-09-01|1352.38
#2016-09-02|1362.14
#2016-09-05| .
#2016-09-06|1363.57
#2016-09-07|1352.29
#2016-09-08|1347.48
#2016-09-09|1308.17
#2016-09-12|1334.36
#2016-09-13|1316.73
#2016-09-14|1315.44
#2016-09-15|1323.26
#2016-09-16|1317.69
#2016-09-19|1315.81
#2016-09-20|1316.51
#2016-09-21|1327.37
#2016-09-22|1338.55
#2016-09-23|1331.80
#2016-09-26|1320.27
#2016-09-27|1328.02
#2016-09-28|1328.46
#2016-09-29|1325.05
#2016-09-30|1337.61
#2016-10-03|1333.45
#2016-10-04|1320.91
#2016-10-05|1318.37
#2016-10-06|1321.11
#2016-10-07|1314.13
#2016-10-10|1323.09
#2016-10-11|1311.53
#2016-10-12|1316.28
#2016-10-13|1314.10
#2016-10-14|1317.38
#2016-10-17|1314.81
#2016-10-18|1321.46
#2016-10-19|1317.21
#2016-10-20|1311.13
#2016-10-21|1313.16
#2016-10-24|1324.49
#2016-10-25|1324.10
#2016-10-26|1324.81
#2016-10-27|1315.12
#2016-10-28|1327.61
#2016-10-31|1330.64
#2016-11-01|1325.14
#2016-11-02|1322.61
#2016-11-03|1311.53
#2016-11-04|1297.11
#2016-11-07|1322.24
#2016-11-08|1343.99
#2016-11-09|1314.36
#2016-11-10|1268.13
#2016-11-11|1262.83
#2016-11-14|1260.56
#2016-11-15|1272.46
#2016-11-16|1274.46
#2016-11-17|1274.45
#2016-11-18|1271.71
#2016-11-21|1279.41
#2016-11-22|1287.93
#2016-11-23|1273.15
#2016-11-24| .
#2016-11-25|1285.57
#2016-11-28|1285.98
#2016-11-29|1287.01
#2016-11-30|1261.56
#2016-12-01|1249.41
#2016-12-02|1258.62
#2016-12-05|1263.21
#2016-12-06|1264.53
#2016-12-07|1288.46
#2016-12-08|1284.74
#2016-12-09|1305.88
#2016-12-12|1311.47
#2016-12-13|1315.59
#2016-12-14|1301.67
#2016-12-15|1314.24
#2016-12-16|1320.74
#2016-12-19|1318.28
#2016-12-20|1312.24
#2016-12-21|1316.41
#2016-12-22|1318.33
#2016-12-23|1320.24
#2016-12-26| .
#2016-12-27|1321.85
#2016-12-28|1315.06
#2016-12-29|1321.96
#2016-12-30|1315.41
#2017-01-02| .
#2017-01-03|1323.53
#2017-01-04|1325.08
#2017-01-05|1321.12
#2017-01-06|1318.71
#2017-01-09|1307.52
#2017-01-10|1297.69
#2017-01-11|1302.36
#2017-01-12|1300.96
#2017-01-13|1301.12
#2017-01-16| .
#2017-01-17|1311.94
#2017-01-18|1316.27
#2017-01-19|1309.61
#2017-01-20|1318.91
#2017-01-23|1319.69
#2017-01-24|1328.57
#2017-01-25|1332.34
#2017-01-26|1323.49
#2017-01-27|1317.79
#2017-01-30|1316.27
#2017-01-31|1320.20
#2017-02-01|1310.73
#2017-02-02|1320.25
#2017-02-03|1329.98
#2017-02-06|1322.43
#2017-02-07|1331.07
#2017-02-08|1335.04
#2017-02-09|1338.52
#2017-02-10|1337.27
#2017-02-13|1338.59
#2017-02-14|1339.92
#2017-02-15|1344.19
#2017-02-16|1338.70
#2017-02-17|1350.20
#2017-02-20| .
#2017-02-21|1362.65
#2017-02-22|1359.43
#2017-02-23|1358.85
#2017-02-24|1364.27
#2017-02-27|1349.58
#2017-02-28|1359.25
#2017-03-01|1364.69
#2017-03-02|1367.83
#2017-03-03|1370.24
#2017-03-06|1361.08
#2017-03-07|1354.09
#2017-03-08|1351.97
#2017-03-09|1356.19
#2017-03-10|1362.11
#2017-03-13|1362.23
#2017-03-14|1360.17
#2017-03-15|1374.23
#2017-03-16|1375.59
#2017-03-17|1372.90
#2017-03-20|1373.42
#2017-03-21|1371.16
#2017-03-22|1371.22
#2017-03-23|1368.27
#2017-03-24|1367.90
#2017-03-27|1365.07
#2017-03-28|1369.12
#2017-03-29|1372.53
#2017-03-30|1367.17
#2017-03-31|1364.45
#2017-04-03|1362.77
#2017-04-04|1365.59
#2017-04-05|1366.40
#2017-04-06|1368.72
#2017-04-07|1366.77
#2017-04-10|1370.29
#2017-04-11|1367.46
#2017-04-12|1377.83
#2017-04-13|1368.38
#2017-04-14| .
#2017-04-17|1375.58
#2017-04-18|1387.86
#2017-04-19|1380.60
#2017-04-20|1382.63
#2017-04-21|1379.66
#2017-04-24|1390.10
#2017-04-25|1388.14
#2017-04-26|1378.70
#2017-04-27|1374.62
#2017-04-28|1377.16
#2017-05-01|1366.77
#2017-05-02|1360.53
#2017-05-03|1358.15
#2017-05-04|1369.88
#2017-05-05|1373.99
#2017-05-08|1376.25
#2017-05-09|1364.83
#2017-05-10|1366.48
#2017-05-11|1368.69
#2017-05-12|1367.51
#2017-05-15|1376.58
#2017-05-16|1374.69
#2017-05-17|1374.68
#2017-05-18|1375.20
#2017-05-19|1381.23
#2017-05-22|1394.21
#2017-05-23|1399.89
#2017-05-24|1409.79
#2017-05-25|1416.82
#2017-05-26|1418.96
#2017-05-29| .
#2017-05-30|1414.29
#2017-05-31|1414.36
#2017-06-01|1427.29
#2017-06-02|1430.12
#2017-06-05|1429.06
#2017-06-06|1428.15
#2017-06-07|1424.15
#2017-06-08|1410.67
#2017-06-09|1405.22
#2017-06-12|1407.62
#2017-06-13|1412.69
#2017-06-14|1418.16
#2017-06-15|1418.44
#2017-06-16|1404.40
#2017-06-19|1409.18
#2017-06-20|1406.41
#2017-06-21|1400.29
#2017-06-22|1392.82
#2017-06-23|1397.74
#2017-06-26|1399.98
#2017-06-27|1383.40
#2017-06-28|1390.93
#2017-06-29|1374.50
#2017-06-30|1378.93
#2017-07-03|1375.61
#2017-07-04| .
#2017-07-05|1371.86
#2017-07-06|1362.89
#2017-07-07|1364.73
#2017-07-10|1356.66
#2017-07-11|1355.16
#2017-07-12|1366.15
#2017-07-13|1366.62
#2017-07-14|1376.39
#2017-07-17|1378.04
#2017-07-18|1375.98
#2017-07-19|1381.59
#2017-07-20|1382.28
#2017-07-21|1389.23
#2017-07-24|1385.61
#2017-07-25|1397.65
#2017-07-26|1401.95
#2017-07-27|1409.06
#2017-07-28|1402.62
#2017-07-31|1400.42
#2017-08-01|1394.94
#2017-08-02|1396.62
#2017-08-03|1396.28
#2017-08-04|1394.92
#2017-08-07|1403.69
#2017-08-08|1397.09
#2017-08-09|1397.14
#2017-08-10|1395.20
#2017-08-11|1398.92
#2017-08-14|1409.38
#2017-08-15|1415.47
#2017-08-16|1419.57
#2017-08-17|1407.05
#2017-08-18|1400.78
#2017-08-21|1405.21
#2017-08-22|1407.11
#2017-08-23|1402.66
#2017-08-24|1381.66
#2017-08-25|1380.13
#2017-08-28|1373.61
#2017-08-29|1374.80
#2017-08-30|1377.23
#2017-08-31|1373.60
#2017-09-01|1380.02
#2017-09-04| .
#2017-09-05|1380.80
#2017-09-06|1386.31
#2017-09-07|1391.26
#2017-09-08|1388.03
#2017-09-11|1397.31
#2017-09-12|1395.79
#2017-09-13|1394.53
#2017-09-14|1388.47
#2017-09-15|1394.21
#2017-09-18|1395.60
#2017-09-19|1387.03
#2017-09-20|1374.72
#2017-09-21|1363.98
#2017-09-22|1358.00
#2017-09-25|1364.09
#2017-09-26|1364.32
#2017-09-27|1354.88
#2017-09-28|1359.21
#2017-09-29|1361.09
#2017-10-02|1355.85
#2017-10-03|1355.57
#2017-10-04|1362.73
#2017-10-05|1369.81
#2017-10-06|1368.92
#2017-10-09|1360.05
#2017-10-10|1371.40
#2017-10-11|1376.46
#2017-10-12|1382.15
#2017-10-13|1383.26
#2017-10-16|1390.03
#2017-10-17|1384.51
#2017-10-18|1380.15
#2017-10-19|1380.58
#2017-10-20|1378.53
#2017-10-23|1379.29
#2017-10-24|1375.95
#2017-10-25|1370.11
#2017-10-26|1371.13
#2017-10-27|1369.43
#2017-10-30|1354.74
#2017-10-31|1375.10
#2017-11-01|1372.78
#2017-11-02|1368.25
#2017-11-03|1366.85
#2017-11-06|1351.26
#2017-11-07|1364.73
#2017-11-08|1381.71
#2017-11-09|1378.94
#2017-11-10|1393.44
#2017-11-13|1400.12
#2017-11-14|1414.55
#2017-11-15|1399.12
#2017-11-16|1409.93
#2017-11-17|1403.93
#2017-11-20|1405.26
#2017-11-21|1409.36
#2017-11-22|1407.14
#2017-11-23| .
#2017-11-24|1409.69
#2017-11-27|1412.47
#2017-11-28|1417.77
#2017-11-29|1424.96
#2017-11-30|1434.52
#2017-12-01|1438.83
#2017-12-04|1450.91
#2017-12-05|1445.19
#2017-12-06|1455.25
#2017-12-07|1439.33
#2017-12-08|1434.88
#2017-12-11|1436.75
#2017-12-12|1436.85
#2017-12-13|1440.25
#2017-12-14|1438.42
#2017-12-15|1450.59
#2017-12-18|1449.27
#2017-12-19|1449.96
#2017-12-20|1451.42
#2017-12-21|1447.72
#2017-12-22|1451.63
#2017-12-25| .
#2017-12-26|1455.87
#2017-12-27|1457.05
#2017-12-28|1455.62
#2017-12-29|1456.00
#2018-01-01| .
#2018-01-02|1443.74
#2018-01-03|1440.78
#2018-01-04|1452.38
#2018-01-05|1454.78
#2018-01-08|1453.90
#2018-01-09|1457.77
#2018-01-10|1445.54
#2018-01-11|1440.98
#2018-01-12|1441.20
#2018-01-15| .
#2018-01-16|1449.68
#2018-01-17|1465.92
#2018-01-18|1460.04
#2018-01-19|1473.60
#2018-01-22|1485.60
#2018-01-23|1487.10
#2018-01-24|1488.19
#2018-01-25|1488.87
#2018-01-26|1501.41
#2018-01-29|1489.57
#2018-01-30|1484.58
#2018-01-31|1486.30
#2018-02-01|1485.36
#2018-02-02|1457.91
#2018-02-05|1410.78
#2018-02-06|1416.54
#2018-02-07|1410.46
#2018-02-08|1376.16
#2018-02-09|1383.18
#2018-02-12|1396.10
#2018-02-13|1398.43
#2018-02-14|1397.10
#2018-02-15|1420.79
#2018-02-16|1422.13
#2018-02-19| .
#2018-02-20|1401.44
#2018-02-21|1382.35
#2018-02-22|1386.84
#2018-02-23|1400.49
#2018-02-26|1407.31
#2018-02-27|1395.07
#2018-02-28|1385.24
#2018-03-01|1375.56
#2018-03-02|1389.16
#2018-03-05|1397.91
#2018-03-06|1404.47
#2018-03-07|1396.28
#2018-03-08|1412.56
#2018-03-09|1421.74
#2018-03-12|1422.12
#2018-03-13|1422.61
#2018-03-14|1413.74
#2018-03-15|1401.26
#2018-03-16|1399.66
#2018-03-19|1387.61
#2018-03-20|1383.96
#2018-03-21|1365.56
#2018-03-22|1349.64
#2018-03-23|1335.10
#2018-03-26|1353.61
#2018-03-27|1352.88
#2018-03-28|1360.97
#2018-03-29|1374.24
#2018-03-30| .
#2018-04-02|1344.69
#2018-04-03|1358.85
#2018-04-04|1384.12
#2018-04-05|1387.87
#2018-04-06|1373.71
#2018-04-09|1376.58
#2018-04-10|1378.50
#2018-04-11|1377.46
#2018-04-12|1376.23
#2018-04-13|1383.14
#2018-04-16|1392.13
#2018-04-17|1393.85
#2018-04-18|1382.44
#2018-04-19|1367.73
#2018-04-20|1344.07
#2018-04-23|1349.79
#2018-04-24|1334.36
#2018-04-25|1331.13
#2018-04-26|1343.15
#2018-04-27|1347.54
#2018-04-30|1334.07
#2018-05-01|1319.66
#2018-05-02|1291.86
#2018-05-03|1286.82
#2018-05-04|1308.52
#2018-05-07|1306.77
#2018-05-08|1298.71
#2018-05-09|1297.55
#2018-05-10|1307.89
#2018-05-11|1307.61
#2018-05-14|1304.83
#2018-05-15|1300.23
#2018-05-16|1303.64
#2018-05-17|1310.06
#2018-05-18|1301.00
#2018-05-21|1306.48
#2018-05-22|1305.24
#2018-05-23|1310.82
#2018-05-24|1310.76
#2018-05-25|1312.60
#2018-05-28| .
#2018-05-29|1314.13
#2018-05-30|1330.03
#2018-05-31|1314.97
#2018-06-01|1316.82
#2018-06-04|1326.01
#2018-06-05|1320.02
#2018-06-06|1323.70
#2018-06-07|1322.21
#2018-06-08|1341.42
#2018-06-11|1353.12
#2018-06-12|1361.69
#2018-06-13|1358.97
#2018-06-14|1361.74
#2018-06-15|1380.33
#2018-06-18|1362.96
#2018-06-19|1368.50
#2018-06-20|1367.08
#2018-06-21|1368.06
#2018-06-22|1378.61
#2018-06-25|1385.19
#2018-06-26|1380.25
#2018-06-27|1372.52
#2018-06-28|1380.90
#2018-06-29|1379.01
#2018-07-02|1372.84
#2018-07-03|1373.99
#2018-07-04| .
#2018-07-05|1395.63
#2018-07-06|1399.78
#2018-07-09|1392.83
#2018-07-10|1411.32
#2018-07-11|1409.05
#2018-07-12|1405.34
#2018-07-13|1409.93
#2018-07-16|1402.34
#2018-07-17|1417.65
#2018-07-18|1405.11
#2018-07-19|1410.67
#2018-07-20|1412.23
#2018-07-23|1399.89
#2018-07-24|1402.20
#2018-07-25|1414.63
#2018-07-26|1425.50
#2018-07-27|1421.48
#2018-07-30|1415.05
#2018-07-31|1423.27
#2018-08-01|1408.78
#2018-08-02|1417.47
#2018-08-03|1443.75
#2018-08-06|1443.29
#2018-08-07|1431.34
#2018-08-08|1418.06
#2018-08-09|1420.66
#2018-08-10|1412.02
#2018-08-13|1408.94
#2018-08-14|1417.42
#2018-08-15|1416.21
#2018-08-16|1423.19
#2018-08-17|1435.80
#2018-08-20|1438.28
#2018-08-21|1423.07
#2018-08-22|1413.82
#2018-08-23|1408.00
#2018-08-24|1412.88
#2018-08-27|1414.47
#2018-08-28|1403.16
#2018-08-29|1409.40
#2018-08-30|1402.36
#2018-08-31|1402.87
#2018-09-03| .
#2018-09-04|1399.99
#2018-09-05|1415.20
#2018-09-06|1425.08
#2018-09-07|1419.78
#2018-09-10|1425.23
#2018-09-11|1422.71
#2018-09-12|1433.31
#2018-09-13|1439.19
#2018-09-14|1438.40
#2018-09-17|1440.09
#2018-09-18|1423.75
#2018-09-19|1420.57
#2018-09-20|1437.08
#2018-09-21|1435.57
#2018-09-24|1416.24
#2018-09-25|1408.46
#2018-09-26|1406.48
#2018-09-27|1400.24
#2018-09-28|1406.06
#2018-10-01|1400.29
#2018-10-02|1401.84
#2018-10-03|1389.07
#2018-10-04|1389.97
#2018-10-05|1393.45
#2018-10-08|1413.63
#2018-10-09|1408.00
#2018-10-10|1390.95
#2018-10-11|1359.88
#2018-10-12|1367.32
#2018-10-15|1373.88
#2018-10-16|1394.15
#2018-10-17|1397.83
#2018-10-18|1390.67
#2018-10-19|1412.83
#2018-10-22|1401.30
#2018-10-23|1405.14
#2018-10-24|1412.71
#2018-10-25|1407.42
#2018-10-26|1384.13
#2018-10-29|1399.87
#2018-10-30|1425.89
#2018-10-31|1418.07
#2018-11-01|1425.19
#2018-11-02|1411.18
#2018-11-05|1433.11
#2018-11-06|1449.41
#2018-11-07|1457.84
#2018-11-08|1459.92
#2018-11-09|1471.93
#2018-11-12|1469.72
#2018-11-13|1464.13
#2018-11-14|1453.48
#2018-11-15|1454.49
#2018-11-16|1464.48
#2018-11-19|1466.36
#2018-11-20|1440.56
#2018-11-21|1432.39
#2018-11-22| .
#2018-11-23|1437.35
#2018-11-26|1437.38
#2018-11-27|1445.46
#2018-11-28|1454.79
#2018-11-29|1452.56
#2018-11-30|1476.03
#2018-12-03|1464.82
#2018-12-04|1444.95
#2018-12-05| .
#2018-12-06|1438.43
#2018-12-07|1423.60
#2018-12-10|1423.48
#2018-12-11|1433.49
#2018-12-12|1431.54
#2018-12-13|1435.26
#2018-12-14|1412.03
#2018-12-17|1384.97
#2018-12-18|1374.60
#2018-12-19|1363.78
#2018-12-20|1351.79
#2018-12-21|1339.84
#2018-12-24|1300.44
#2018-12-25| .
#2018-12-26|1331.08
#2018-12-27|1341.55
#2018-12-28|1339.31
#2018-12-31|1342.72
#2019-01-01| .
#2019-01-02|1333.16
#2019-01-03|1327.65
#2019-01-04|1355.59
#2019-01-07|1354.02
#2019-01-08|1370.58
#2019-01-09|1350.14
#2019-01-10|1363.90
#2019-01-11|1368.46
#2019-01-14|1362.05
#2019-01-15|1376.38
#2019-01-16|1366.43
#2019-01-17|1374.71
#2019-01-18|1390.02
#2019-01-21| .
#2019-01-22|1386.27
#2019-01-23|1395.62
#2019-01-24|1376.63
#2019-01-25|1372.87
#2019-01-28|1374.18
#2019-01-29|1378.32
#2019-01-30|1391.15
#2019-01-31|1412.95
#2019-02-01|1412.85
#2019-02-04|1420.22
#2019-02-05|1419.25
#2019-02-06|1416.31
#2019-02-07|1416.00
#2019-02-08|1420.10
#2019-02-11|1424.54
#2019-02-12|1431.92
#2019-02-13|1434.50
#2019-02-14|1394.91
#2019-02-15|1408.77
#2019-02-18| .
#2019-02-19|1406.52
#2019-02-20|1409.64
#2019-02-21|1417.99
#2019-02-22|1393.79
#2019-02-25|1382.32
#2019-02-26|1380.98
#2019-02-27|1382.64
#2019-02-28|1390.78
#2019-03-01|1397.12
#2019-03-04|1396.02
#2019-03-05|1393.55
#2019-03-06|1390.88
#2019-03-07|1386.81
#2019-03-08|1378.54
#2019-03-11|1399.63
#2019-03-12|1397.09
#2019-03-13|1402.24
#2019-03-14|1398.55
#2019-03-15|1400.79
#2019-03-18|1407.59
#2019-03-19|1408.14
#2019-03-20|1404.01
#2019-03-21|1422.72
#2019-03-22|1430.03
#2019-03-25|1435.53
#2019-03-26|1449.49
#2019-03-27|1445.76
#2019-03-28|1449.73
#2019-03-29|1458.84
#2019-04-01|1452.80
#2019-04-02|1447.86
#2019-04-03|1443.30
#2019-04-04|1451.97
#2019-04-05|1457.02
#2019-04-08|1461.31
#2019-04-09|1460.59
#2019-04-10|1464.30
#2019-04-11|1464.67
#2019-04-12|1465.33
#2019-04-15|1475.52
#2019-04-16|1468.04
#2019-04-17|1484.17
#2019-04-18|1489.44
#2019-04-19| .
#2019-04-22|1488.49
#2019-04-23|1499.04
#2019-04-24|1498.87
#2019-04-25|1492.62
#2019-04-26|1504.14
#2019-04-29|1508.10
#2019-04-30|1523.46
#2019-05-01|1511.94
#2019-05-02|1503.66
#2019-05-03|1514.10
#2019-05-06|1512.05
#2019-05-07|1499.07
#2019-05-08|1498.95
#2019-05-09|1496.89
#2019-05-10|1513.08
#2019-05-13|1499.00
#2019-05-14|1510.39
#2019-05-15|1522.79
#2019-05-16|1534.47
#2019-05-17|1528.67
#2019-05-20|1520.17
#2019-05-21|1516.08
#2019-05-22|1527.51
#2019-05-23|1526.72
#2019-05-24|1519.14
#2019-05-27| .
#2019-05-28|1492.69
#2019-05-29|1479.17
#2019-05-30|1485.67
#2019-05-31|1477.98
#2019-06-03|1500.26
#2019-06-04|1510.34
#2019-06-05|1533.38
#2019-06-06|1546.55
#2019-06-07|1557.70
#2019-06-10|1558.08
#2019-06-11|1559.09
#2019-06-12|1562.31
#2019-06-13|1560.51
#2019-06-14|1560.65
#2019-06-17|1549.95
#2019-06-18|1542.57
#2019-06-19|1554.08
#2019-06-20|1566.69
#2019-06-21|1563.93
#2019-06-24|1565.02
#2019-06-25|1563.17
#2019-06-26|1544.77
#2019-06-27|1542.79
#2019-06-28|1546.32
#2019-07-01|1559.34
#2019-07-02|1567.65
#2019-07-03|1587.65
#2019-07-04| .
#2019-07-05|1582.80
#2019-07-08|1579.20
#2019-07-09|1569.55
#2019-07-10|1582.79
#2019-07-11|1575.33
#2019-07-12|1573.91
#2019-07-15|1576.62
#2019-07-16|1574.64
#2019-07-17|1575.04
#2019-07-18|1579.97
#2019-07-19|1562.58
#2019-07-22|1559.68
#2019-07-23|1590.03
#2019-07-24|1580.27
#2019-07-25|1575.48
#2019-07-26|1596.62
#2019-07-29|1594.66
#2019-07-30|1591.02
#2019-07-31|1564.65
#2019-08-01|1561.68
#2019-08-02|1561.08
#2019-08-05|1527.56
#2019-08-06|1541.99
#2019-08-07|1559.31
#2019-08-08|1580.42
#2019-08-09|1569.92
#2019-08-12|1561.75
#2019-08-13|1573.15
#2019-08-14|1550.61
#2019-08-15|1571.60
#2019-08-16|1588.66
#2019-08-19|1598.88
#2019-08-20|1581.04
#2019-08-21|1586.10
#2019-08-22|1595.42
#2019-08-23|1569.36
#2019-08-26|1594.61
#2019-08-27|1587.84
#2019-08-28|1599.39
#2019-08-29|1605.48
#2019-08-30|1612.01
#2019-09-02| .
#2019-09-03|1621.98
#2019-09-04|1632.51
#2019-09-05|1620.13
#2019-09-06|1629.76
#2019-09-09|1624.57
#2019-09-10|1616.58
#2019-09-11|1625.88
#2019-09-12|1631.97
#2019-09-13|1624.36
#2019-09-16|1621.33
#2019-09-17|1628.06
#2019-09-18|1626.10
#2019-09-19|1627.56
#2019-09-20|1618.45
#2019-09-23|1618.07
#2019-09-24|1619.44
#2019-09-25|1618.12
#2019-09-26|1626.23
#2019-09-27|1622.47
#2019-09-30|1630.51
#2019-10-01|1626.02
#2019-10-02|1590.51
#2019-10-03|1607.93
#2019-10-04|1628.90
#2019-10-07|1611.47
#2019-10-08|1598.93
#2019-10-09|1607.29
#2019-10-10|1608.85
#2019-10-11|1606.35
#2019-10-14|1602.33
#2019-10-15|1598.61
#2019-10-16|1596.31
#2019-10-17|1604.22
#2019-10-18|1606.16
#2019-10-21|1599.58
#2019-10-22|1593.63
#2019-10-23|1600.81
#2019-10-24|1602.15
#2019-10-25|1588.53
#2019-10-28|1586.05
#2019-10-29|1587.34
#2019-10-30|1592.61
#2019-10-31|1602.44
#2019-11-01|1598.67
#2019-11-04|1588.65
#2019-11-05|1579.16
#2019-11-06|1589.13
#2019-11-07|1578.70
#2019-11-08|1577.64
#2019-11-11|1572.03
#2019-11-12|1574.58
#2019-11-13|1587.45
#2019-11-14|1588.38
#2019-11-15|1589.88
#2019-11-18|1593.80
#2019-11-19|1599.26
#2019-11-20|1598.88
#2019-11-21|1590.79
#2019-11-22|1589.76
#2019-11-25|1596.23
#2019-11-26|1613.09
#2019-11-27|1616.80
#2019-11-28|1616.80
#2019-11-29|1612.67
#2019-12-02|1616.58
#2019-12-03|1613.63
#2019-12-04|1627.07
#2019-12-05|1624.83
#2019-12-06|1631.37
#2019-12-09|1630.90
#2019-12-10|1625.78
#2019-12-11|1627.47
#2019-12-12|1625.11
#2019-12-13|1629.94
#2019-12-16|1635.51
#2019-12-17|1632.83
#2019-12-18|1632.72
#2019-12-19|1646.78
#2019-12-20|1665.32
#2019-12-23|1658.29
#2019-12-24|1657.71
#2019-12-25| .
#2019-12-26|1660.84
#2019-12-27|1669.56
#2019-12-30|1663.43
#2019-12-31|1668.57
#2020-01-01| .
#2020-01-02|1651.27
#2020-01-03|1650.69
#2020-01-06|1652.14
#2020-01-07|1637.29
#2020-01-08|1643.03
#2020-01-09|1652.55
#2020-01-10|1654.94
#2020-01-13|1673.40
#2020-01-14|1673.47
#2020-01-15|1686.43
#2020-01-16|1695.72
#2020-01-17|1700.35
#2020-01-20| .
#2020-01-21|1706.25
#2020-01-22|1712.14
#2020-01-23|1717.78
#2020-01-24|1706.76
#2020-01-27|1695.23
#2020-01-28|1692.88
#2020-01-29|1686.63
#2020-01-30|1727.06
#2020-01-31|1702.39
#2020-02-03|1711.12
#2020-02-04|1717.69
#2020-02-05|1728.81
#2020-02-06|1725.11
#2020-02-07|1731.77
#2020-02-10|1741.67
#2020-02-11|1744.62
#2020-02-12|1742.82
#2020-02-13|1745.59
#2020-02-14|1752.22
#2020-02-17| .
#2020-02-18|1742.60
#2020-02-19|1741.97
#2020-02-20|1740.76
#2020-02-21|1739.37
#2020-02-24|1704.21
#2020-02-25|1671.76
#2020-02-26|1662.66
#2020-02-27|1594.78
#2020-02-28|1555.07
#2020-03-02|1623.15
#2020-03-03|1609.80
#2020-03-04|1686.03
#2020-03-05|1643.20
#2020-03-06|1615.16
#2020-03-09|1528.65
#2020-03-10|1573.00
#2020-03-11|1513.54
#2020-03-12|1363.64
#2020-03-13|1455.10
#2020-03-16|1337.70
#2020-03-17|1447.66
#2020-03-18|1373.30
#2020-03-19|1333.63
#2020-03-20|1242.12
#2020-03-23|1208.20
#2020-03-24|1294.73
#2020-03-25|1311.91
#2020-03-26|1390.77
#2020-03-27|1371.68
#2020-03-30|1434.75
#2020-03-31|1402.64
#2020-04-01|1360.63
#2020-04-02|1402.73
#2020-04-03|1413.14
#2020-04-06|1477.56
#2020-04-07|1475.18
#2020-04-08|1503.90
#2020-04-09|1535.62
#2020-04-10|1535.62
#2020-04-13|1498.82
#2020-04-14|1561.92
#2020-04-15|1525.34
#2020-04-16|1530.74
#2020-04-17|1552.07
#2020-04-20|1525.46
#2020-04-21|1484.60
#2020-04-22|1499.85
#2020-04-23|1484.35
#2020-04-24|1506.00
#2020-04-27|1522.52
#2020-04-28|1535.87
#2020-04-29|1535.72
#2020-04-30|1511.78
#2020-05-01|1486.95
#2020-05-04|1481.45
#2020-05-05|1491.87
#2020-05-06|1483.34
#2020-05-07|1487.35
#2020-05-08|1526.95
#2020-05-11|1518.78
#2020-05-12|1507.29
#2020-05-13|1491.48
#2020-05-14|1489.62
#2020-05-15|1497.00
#2020-05-18|1524.80
#2020-05-19|1500.20
#2020-05-20|1518.32
#2020-05-21|1496.16
#2020-05-22|1499.72
#2020-05-25|1499.72
#2020-05-26|1512.34
#2020-05-27|1539.14
#2020-05-28|1550.42
#2020-05-29|1552.86
#2020-06-01|1563.61
#2020-06-02|1564.51
#2020-06-03|1569.82
#2020-06-04|1565.90
#2020-06-05|1595.78
#2020-06-08|1617.57
#2020-06-09|1602.37
#2020-06-10|1595.04
#2020-06-11|1512.54
#2020-06-12|1524.65
#2020-06-15|1543.80
#2020-06-16|1568.06
#2020-06-17|1566.69
#2020-06-18|1576.76
#2020-06-19|1557.89
#2020-06-22|1554.41
#2020-06-23|1549.48
#2020-06-24|1518.32
#2020-06-25|1529.93
#2020-06-26|1495.61
#2020-06-29|1522.31
#2020-06-30|1536.35
#2020-07-01|1539.31
#2020-07-02|1545.94
#2020-07-03| .
#2020-07-06|1555.21
#2020-07-07|1553.40
#2020-07-08|1549.44
#2020-07-09|1524.69
#2020-07-10|1556.80
#2020-07-13|1555.80
#2020-07-14|1578.96
#2020-07-15|1582.74
#2020-07-16|1584.52
#2020-07-17|1599.69
#2020-07-20|1578.85
#2020-07-21|1601.65
#2020-07-22|1620.65
#2020-07-23|1629.06
#2020-07-24|1624.19
#2020-07-27|1635.62
#2020-07-28|1630.64
#2020-07-29|1639.91
#2020-07-30|1629.82
#2020-07-31|1624.21
#2020-08-03|1616.51
#2020-08-04|1627.07
#2020-08-05|1626.43
#2020-08-06|1625.10
#2020-08-07|1633.99
#2020-08-10|1632.70
#2020-08-11|1628.21
#2020-08-12|1650.85
#2020-08-13|1653.16
#2020-08-14|1653.16
#2020-08-17|1655.63
#2020-08-18|1663.25
#2020-08-19|1646.98
#2020-08-20|1646.94
#2020-08-21|1644.96
#2020-08-24|1661.88
#2020-08-25|1660.93
#2020-08-26|1669.95
#2020-08-27|1672.08
#2020-08-28|1690.39
#2020-08-31|1686.83
#2020-09-01|1678.40
#2020-09-02|1723.83
#2020-09-03|1694.14
#2020-09-04|1697.78
#2020-09-07| .
#2020-09-08|1654.11
#2020-09-09|1675.67
#2020-09-10|1659.55
#2020-09-11|1670.97
#2020-09-14|1683.34
#2020-09-15|1685.64
#2020-09-16|1677.69
#2020-09-17|1663.60
#2020-09-18|1645.38
#2020-09-21|1624.85
#2020-09-22|1630.65
#2020-09-23|1601.28
#2020-09-24|1614.09
#2020-09-25|1625.58
#2020-09-28|1652.07
#2020-09-29|1638.16
#2020-09-30|1656.40
#2020-10-01|1662.01
#2020-10-02|1657.36
#2020-10-05|1667.52
#2020-10-06|1652.98
#2020-10-07|1678.33
#2020-10-08|1691.11
#2020-10-09|1704.24
#2020-10-12|1725.29
#2020-10-13|1720.13
#2020-10-14|1713.38
#2020-10-15|1711.53
#2020-10-16|1709.70
#2020-10-19|1689.23
#2020-10-20|1677.98
#2020-10-21|1675.70
#2020-10-22|1687.62
#2020-10-23|1688.86
#2020-10-26|1662.23
#2020-10-27|1651.74
#2020-10-28|1602.49
#2020-10-29|1604.78
#2020-10-30|1596.13
#2020-11-02|1623.62
#2020-11-03|1643.55
#2020-11-04|1645.78
#2020-11-05|1654.93
#2020-11-06|1655.97
#2020-11-09|1682.31
#2020-11-10|1720.90
#2020-11-11|1732.24
#2020-11-12|1719.65
#2020-11-13|1740.69
#2020-11-16|1766.42
#2020-11-17|1759.73
#2020-11-18|1734.11
#2020-11-19|1739.37
#2020-11-20|1729.09
#2020-11-23|1731.96
#2020-11-24|1753.13
#2020-11-25|1743.63
#2020-11-26|1743.63
#2020-11-27|1741.93
#2020-11-30|1734.79
#2020-12-01|1753.53
#2020-12-02|1743.06
#2020-12-03|1758.55
#2020-12-04|1784.62
#2020-12-07|1775.05
#2020-12-08|1784.09
#2020-12-09|1788.31
#2020-12-10|1781.25
#2020-12-11|1785.31
#2020-12-14|1779.24
#2020-12-15|1785.03
#2020-12-16|1786.41
#2020-12-17|1798.06
#2020-12-18|1807.01
#2020-12-21|1784.18
#2020-12-22|1772.80
#2020-12-23|1783.55
#2020-12-24|1790.44
#2020-12-25|1790.44
#2020-12-28|1799.83
#2020-12-29|1795.38
#2020-12-30|1796.32
#2020-12-31|1810.10
#2021-01-01|1810.10
#2021-01-04|1776.32
#2021-01-05|1778.68
#2021-01-06|1775.58
#2021-01-07|1774.32
#2021-01-08|1787.46
#2021-01-11|1763.20
#2021-01-12|1755.29
#2021-01-13|1759.52
#2021-01-14|1753.89
#2021-01-15|1748.36
#2021-01-18|1748.36
#2021-01-19|1750.75
#2021-01-20|1753.77
#2021-01-21|1743.10
#2021-01-22|1737.58
#2021-01-25|1753.62
#2021-01-26|1771.02
#2021-01-27|1742.46
#2021-01-28|1754.41
#2021-01-29|1716.74
#2021-02-01|1720.75
#2021-02-02|1739.26
#2021-02-03|1739.96
#2021-02-04|1763.11
#2021-02-05|1778.27
#2021-02-08|1789.23
#2021-02-09|1787.61
#2021-02-10|1785.13
#2021-02-11|1778.06
#2021-02-12|1784.11
#2021-02-15|1784.11
#2021-02-16|1776.49
#2021-02-17|1779.88
#2021-02-18|1789.41
#2021-02-19|1764.22
#2021-02-22|1771.92
#2021-02-23|1775.24
#2021-02-24|1780.07
#2021-02-25|1755.42
#2021-02-26|1729.34
#2021-03-01|1751.47
#2021-03-02|1754.79
#2021-03-03|1745.84
#2021-03-04|1742.17
#2021-03-05|1784.90
#2021-03-08|1797.73
#2021-03-09|1801.73
#2021-03-10|1819.71
#2021-03-11|1813.50
#2021-03-12|1821.46
#2021-03-15|1833.39
#2021-03-16|1836.84
#2021-03-17|1841.02
#2021-03-18|1835.68
#2021-03-19|1843.91
#2021-03-22|1861.87
#2021-03-23|1852.80
#2021-03-24|1844.14
#2021-03-25|1862.38
#2021-03-26|1902.92
#2021-03-29|1918.09
#2021-03-30|1895.02
#2021-03-31|1880.26
#2021-04-01|1878.45
#2021-04-02|1878.45
#2021-04-05|1893.06
#2021-04-06|1903.60
#2021-04-07|1897.10
#2021-04-08|1898.06
#2021-04-09|1898.34
#2021-04-12|1907.59
#2021-04-13|1901.18
#2021-04-14|1900.68
#2021-04-15|1913.83
#2021-04-16|1931.75
#2021-04-19|1922.67
#2021-04-20|1927.76
#2021-04-21|1944.75
#2021-04-22|1931.69
#2021-04-23|1935.86
#2021-04-26|1917.61
#2021-04-27|1917.39
#2021-04-28|1918.31
#2021-04-29|1938.99
#2021-04-30|1934.81
#2021-05-03|1955.80
#2021-05-04|1940.13
#2021-05-05|1941.23
#2021-05-06|1965.95
#2021-05-07|1967.36
#2021-05-10|1977.12
#2021-05-11|1961.45
#2021-05-12|1938.76
#2021-05-13|1964.27
#2021-05-14|1970.57
#2021-05-17|1966.76
#2021-05-18|1957.73
#2021-05-19|1947.04
#2021-05-20|1967.17
#2021-05-21|1970.62
#2021-05-24|1980.10
#2021-05-25|1976.65
#2021-05-26|1978.01
#2021-05-27|1971.88
#2021-05-28|1979.16
#2021-05-31|1979.16
#2021-06-01|1980.91
#2021-06-02|1991.73
#2021-06-03|1996.00
#2021-06-04|2003.89
#2021-06-07|2004.21
#2021-06-08|1986.47
#2021-06-09|1973.79
#2021-06-10|1981.91
#2021-06-11|1985.77
#2021-06-14|1984.60
#2021-06-15|1977.23
#2021-06-16|1955.67
#2021-06-17|1954.28
#2021-06-18|1920.17
#2021-06-21|1940.72
#2021-06-22|1942.01
#2021-06-23|1927.91
#2021-06-24|1937.70
#2021-06-25|1947.33
#2021-06-28|1947.42
#2021-06-29|1938.51
#2021-06-30|1951.91
#2021-07-01|1950.54
#2021-07-02|1952.70
#2021-07-05|1952.70
#2021-07-06|1937.88
#2021-07-07|1945.42
#2021-07-08|1937.54
#2021-07-09|1949.79
#2021-07-12|1945.18
#2021-07-13|1944.54
#2021-07-14|1962.89
#2021-07-15|1970.52
#2021-07-16|1967.04
#2021-07-19|1954.93
#2021-07-20|1955.43
#2021-07-21|1958.59
#2021-07-22|1952.86
#2021-07-23|1970.42
#2021-07-26|1973.93
#2021-07-27|1978.65
#2021-07-28|1962.41
#2021-07-29|1970.92
#2021-07-30|1966.11
#2021-08-02|1961.04
#2021-08-03|1963.38
#2021-08-04|1929.69
#2021-08-05|1933.77
#2021-08-06|1944.90
#2021-08-09|1953.11
#2021-08-10|1962.33
#2021-08-11|1965.95
#2021-08-12|1964.64
#2021-08-13|1984.95
#2021-08-16|1993.32
#2021-08-17|1992.25
#2021-08-18|1964.70
#2021-08-19|1974.31
#2021-08-20|1969.77
#2021-08-23|1966.72
#2021-08-24|1954.61
#2021-08-25|1955.31
#2021-08-26|1944.30
#2021-08-27|1956.12
#2021-08-30|1961.85
#2021-08-31|1967.64
#2021-09-01|1979.17
#2021-09-02|1985.76
#2021-09-03|1983.13
#2021-09-06|1983.13
#2021-09-07|1956.28
#2021-09-08|1973.79
#2021-09-09|1956.23
#2021-09-10|1953.82
#2021-09-13|1960.02
#2021-09-14|1948.48
#2021-09-15|1965.47
#2021-09-16|1958.14
#2021-09-17|1943.18
#2021-09-20|1926.19
#2021-09-21|1919.85
#2021-09-22|1926.86
#2021-09-23|1934.92
#2021-09-24|1932.38
#2021-09-27|1930.65
#2021-09-28|1905.55
#2021-09-29|1924.15
#2021-09-30|1883.62
#2021-10-01|1897.76
#2021-10-04|1896.58
#2021-10-05|1905.79
#2021-10-06|1925.02
#2021-10-07|1928.76
#2021-10-08|1927.02
#2021-10-11|1926.08
#2021-10-12|1930.48
#2021-10-13|1940.19
#2021-10-14|1960.33
#2021-10-15|1952.47
#2021-10-18|1938.73
#2021-10-19|1942.98
#2021-10-20|1959.62
#2021-10-21|1946.87
#2021-10-22|1954.64
#2021-10-25|1946.86
#2021-10-26|1953.91
#2021-10-27|1945.62
#2021-10-28|1955.53
#2021-10-29|1947.89
#2021-11-01|1950.67
#2021-11-02|1956.39
#2021-11-03|1976.77
#2021-11-04|1974.18
#2021-11-05|1989.80
#2021-11-08|1967.31
#2021-11-09|1975.60
#2021-11-10|1982.79
#2021-11-11|1979.77
#2021-11-12|1979.18
#2021-11-15|1990.77
#2021-11-16|1975.96
#2021-11-17|1972.47
#2021-11-18|1959.87
#2021-11-19|1944.11
#2021-11-22|1954.70
#2021-11-23|1965.34
#2021-11-24|1955.34
#2021-11-25|1955.34
#2021-11-26|1920.74
#2021-11-29|1929.95
#2021-11-30|1877.82
#2021-12-01|1872.25
#2021-12-02|1898.95
#2021-12-03|1924.50
#2021-12-06|1957.33
#2021-12-07|1962.07
#2021-12-08|1957.76
#2021-12-09|1953.21
#2021-12-10|1980.78
#2021-12-13|2004.32
#2021-12-14|2004.49
#2021-12-15|2023.46
#2021-12-16|2047.97
#2021-12-17|2026.63
#2021-12-20|2019.56
#2021-12-21|2018.80
#2021-12-22|2030.45
#2021-12-23|2033.22
#2021-12-24|2033.22
#2021-12-27|2048.58
#2021-12-28|2061.60
#2021-12-29|2067.48
#2021-12-30|2064.51
#2021-12-31|2078.29
#2022-01-03|2081.29
#2022-01-04|2101.40
#2022-01-05|2104.76
#2022-01-06|2107.24
#2022-01-07|2117.11
#2022-01-10|2116.25
#2022-01-11|2122.38
#2022-01-12|2121.01
#2022-01-13|2134.94
#2022-01-14|2149.82
#2022-01-17|2149.82
#2022-01-18|2127.46
#2022-01-19|2126.41
#2022-01-20|2115.32
#2022-01-21|2113.92
#2022-01-24|2101.83
#2022-01-25|2091.60
#2022-01-26|2078.05
#2022-01-27|2088.89
#2022-01-28|2114.19
#2022-01-31|2119.56
#2022-02-01|2114.26
#2022-02-02|2135.86
#2022-02-03|2134.24
#2022-02-04|2112.37
#2022-02-07|2124.68
#2022-02-08|2136.23
#2022-02-09|2135.14
#2022-02-10|2119.00
#2022-02-11|2123.16
#2022-02-14|2117.31
#2022-02-15|2116.09
#2022-02-16|2124.66
#2022-02-17|2136.03
#2022-02-18|2140.18
#2022-02-21|2140.18
#2022-02-22|2132.80
#2022-02-23|2120.15
#2022-02-24|2071.77
#2022-02-25|2139.10
#2022-02-28|2106.32
#2022-03-01|2095.07
#2022-03-02|2120.54
#2022-03-03|2129.02
#2022-03-04|2125.23
#2022-03-07|2076.58
#2022-03-08|2019.62
#2022-03-09|2027.58
#2022-03-10|2005.38
#2022-03-11|1983.82
#2022-03-14|2000.62
#2022-03-15|2035.41
#2022-03-16|2041.72
#2022-03-17|2057.41
#2022-03-18|2062.63
#2022-03-21|2073.31
#2022-03-22|2085.85
#2022-03-23|2073.28
#2022-03-24|2093.33
#2022-03-25|2117.85
#2022-03-28|2112.40
#2022-03-29|2127.56
#2022-03-30|2130.47
#2022-03-31|2128.50
#2022-04-01|2161.84
#2022-04-04|2151.65
#2022-04-05|2148.87
#2022-04-06|2176.22
#2022-04-07|2187.29
#2022-04-08|2200.43
#2022-04-11|2206.35
#2022-04-12|2215.91
#2022-04-13|2224.41
#2022-04-14|2228.61
#2022-04-15|2228.61
#2022-04-18|2214.71
#2022-04-19|2242.75
#2022-04-20|2270.72
#2022-04-21|2274.66
#2022-04-22|2232.89
#2022-04-25|2239.29
#2022-04-26|2216.61
#2022-04-27|2232.10
#2022-04-28|2258.56
#2022-04-29|2207.87
#2022-05-02|2175.41
#2022-05-03|2179.24
#2022-05-04|2232.65
#2022-05-05|2204.00
#2022-05-06|2209.32
#2022-05-09|2204.91
#2022-05-10|2183.30
#2022-05-11|2194.58
#2022-05-12|2195.87
#2022-05-13|2233.29
#2022-05-16|2248.78
#2022-05-17|2248.34
#2022-05-18|2129.15
#2022-05-19|2090.73
#2022-05-20|2104.88
#2022-05-23|2145.58
#2022-05-24|2183.98
#2022-05-25|2195.63
#2022-05-26|2201.32
#2022-05-27|2213.93
#2022-05-30|2213.93
#2022-05-31|2191.92
#2022-06-01|2172.92
#2022-06-02|2185.01
#2022-06-03|2164.87
#2022-06-06|2174.63
#2022-06-07|2187.81
#2022-06-08|2159.19
#2022-06-09|2122.90
#2022-06-10|2113.12
#2022-06-13|2067.19
#2022-06-14|2047.26
#2022-06-15|2052.12
#2022-06-16|2032.34
#2022-06-17|2032.09
#2022-06-20|2032.09
#2022-06-21|2077.59
#2022-06-22|2065.17
#2022-06-23|2084.33
#2022-06-24|2129.03
#2022-06-27|2131.45
#2022-06-28|2111.04
#2022-06-29|2122.59
#2022-06-30|2113.88
#2022-07-01|2144.18
#2022-07-04|2144.18
#2022-07-05|2121.11
#2022-07-06|2118.26
#2022-07-07|2121.19
#2022-07-08|2120.64
#2022-07-11|2114.10
#2022-07-12|2114.58
#2022-07-13|2107.07
#2022-07-14|2096.01
#2022-07-15|2098.95
#2022-07-18|2079.64
#2022-07-19|2109.70
#2022-07-20|2089.60
#2022-07-21|2097.82
#2022-07-22|2112.38
#2022-07-25|2128.70
#2022-07-26|2148.95
#2022-07-27|2151.00
#2022-07-28|2179.34
#2022-07-29|2186.11
#2022-08-01|2203.00
#2022-08-02|2185.69
#2022-08-03|2195.81
#2022-08-04|2182.60
#2022-08-05|2180.14
#2022-08-08|2170.30
#2022-08-09|2178.85
#2022-08-10|2194.65
#2022-08-11|2193.17
#2022-08-12|2210.03
#2022-08-15|2231.95
#2022-08-16|2247.66
#2022-08-17|2240.66
#2022-08-18|2245.49
#2022-08-19|2241.88
#2022-08-22|2218.20
#2022-08-23|2220.42
#2022-08-24|2230.25
#2022-08-25|2239.81
#2022-08-26|2193.23
#2022-08-29|2188.00
#2022-08-30|2164.81
#2022-08-31|2156.56
#2022-09-01|2165.04
#2022-09-02|2139.84
#2022-09-05|2139.84
#2022-09-06|2124.86
#2022-09-07|2161.57
#2022-09-08|2157.83
#2022-09-09|2171.86
#2022-09-12|2177.34
#2022-09-13|2107.25
#2022-09-14|2111.23
#2022-09-15|2092.55
#2022-09-16|2099.74
#2022-09-19|2118.51
#2022-09-20|2111.56
#2022-09-21|2108.14
#2022-09-22|2106.78
#2022-09-23|2070.13
#2022-09-26|2057.49
#2022-09-27|2024.63
#2022-09-28|2052.18
#2022-09-29|2026.30
#2022-09-30|1992.63
#2022-10-03|2030.14
#2022-10-04|2061.72
#2022-10-05|2052.39
#2022-10-06|2018.57
#2022-10-07|2000.57
#2022-10-10|2011.13
#2022-10-11|2023.80
#2022-10-12|2047.48
#2022-10-13|2089.18
#2022-10-14|2042.65
#2022-10-17|2063.55
#2022-10-18|2088.15
#2022-10-19|2076.30
#2022-10-20|2046.97
#2022-10-21|2072.56
#2022-10-24|2111.38
#2022-10-25|2141.48
#2022-10-26|2157.88
#2022-10-27|2161.47
#2022-10-28|2206.45
#2022-10-31|2195.45
#2022-11-01|2190.27
#2022-11-02|2161.43
#2022-11-03|2150.89
#2022-11-04|2171.69
#2022-11-07|2188.56
#2022-11-08|2196.55
#2022-11-09|2165.43
#2022-11-10|2204.54
#2022-11-11|2190.24
#2022-11-14|2175.11
#2022-11-15|2181.41
#2022-11-16|2190.18
#2022-11-17|2195.47
#2022-11-18|2215.43
#2022-11-21|2246.64
#2022-11-22|2260.24
#2022-11-23|2267.60
#2022-11-24|2267.60
#2022-11-25|2268.29
#2022-11-28|2258.95
#2022-11-29|2253.61
#2022-11-30|2297.20
#2022-12-01|2302.82
#2022-12-02|2319.02
#2022-12-05|2288.37
#2022-12-06|2270.32
#2022-12-07|2279.86
#2022-12-08|2288.28
#2022-12-09|2270.74
#2022-12-12|2288.51
#2022-12-13|2284.03
#2022-12-14|2283.56
#2022-12-15|2252.51
#2022-12-16|2242.65
#2022-12-19|2241.96
#2022-12-20|2239.52
#2022-12-21|2264.63
#2022-12-22|2255.24
#2022-12-23|2270.45
#2022-12-26|2270.45
#2022-12-27|2283.60
#2022-12-28|2257.48
#2022-12-29|2265.52
#2022-12-30|2255.40
#2023-01-02|2255.40
#2023-01-03|2238.88
#2023-01-04|2241.02
#2023-01-05|2219.67
#2023-01-06|2271.27
#2023-01-09|2250.27
#2023-01-10|2245.15
#2023-01-11|2248.60
#2023-01-12|2228.57
#2023-01-13|2235.65
#2023-01-16|2235.65
#2023-01-17|2237.19
#2023-01-18|2172.38
#2023-01-19|2168.04
#2023-01-20|2176.72
#2023-01-23|2176.15
#2023-01-24|2189.25
#2023-01-25|2205.49
#2023-01-26|2195.46
#2023-01-27|2188.79
#2023-01-30|2189.35
#2023-01-31|2213.18
#2023-02-01|2229.24
#2023-02-02|2203.00
#2023-02-03|2190.66
#2023-02-06|2203.44
#2023-02-07|2193.52
#2023-02-08|2182.28
#2023-02-09|2181.50
#2023-02-10|2206.78
#2023-02-13|2227.64
#2023-02-14|2202.66
#2023-02-15|2203.72
#2023-02-16|2196.10
#2023-02-17|2218.32
#2023-02-20|2218.32
#2023-02-21|2206.13
#2023-02-22|2207.57
#2023-02-23|2213.24
#2023-02-24|2201.00
#2023-02-27|2198.67
#2023-02-28|2178.08
#2023-03-01|2157.69
#2023-03-02|2185.50
#2023-03-03|2189.57
#2023-03-06|2200.34
#2023-03-07|2183.57
#2023-03-08|2185.33
#2023-03-09|2163.22
#2023-03-10|2151.67
#2023-03-13|2161.15
#2023-03-14|2174.81
#2023-03-15|2178.79
#2023-03-16|2178.98
#2023-03-17|2158.11
#2023-03-20|2189.05
#2023-03-21|2190.50
#2023-03-22|2167.10
#2023-03-23|2153.77
#2023-03-24|2189.61
#2023-03-27|2206.84
#2023-03-28|2215.76
#2023-03-29|2232.57
#2023-03-30|2237.41
#2023-03-31|2251.79
#2023-04-03|2262.36
#2023-04-04|2251.15
#2023-04-05|2267.78
#2023-04-06|2270.08
#2023-04-07|2270.08
#2023-04-10|2265.10
#2023-04-11|2271.95
#2023-04-12|2269.73
#2023-04-13|2282.90
#2023-04-14|2274.02
#2023-04-17|2289.78
#2023-04-18|2297.32
#2023-04-19|2296.54
#2023-04-20|2288.95
#2023-04-21|2291.81
#2023-04-24|2296.44
#2023-04-25|2308.20
#2023-04-26|2298.58
#2023-04-27|2318.75
#2023-04-28|2336.58
#2023-05-01|2345.73
#2023-05-02|2333.33
#2023-05-03|2325.42
#2023-05-04|2318.03
#2023-05-05|2338.63
#2023-05-08|2329.94
#2023-05-09|2322.31
#2023-05-10|2322.63
#2023-05-11|2329.61
#2023-05-12|2335.52
#2023-05-15|2328.50
#2023-05-16|2307.31
#2023-05-17|2302.54
#2023-05-18|2294.36
#2023-05-19|2298.53
#2023-05-22|2267.07
#2023-05-23|2261.98
#2023-05-24|2246.89
#2023-05-25|2232.09
#2023-05-26|2229.67
#2023-05-29|2229.67
#2023-05-30|2207.84
#2023-05-31|2215.15
#2023-06-01|2224.08
#2023-06-02|2257.53
#2023-06-05|2246.93
#2023-06-06|2235.99
#2023-06-07|2229.86
#2023-06-08|2240.76
#2023-06-09|2239.04
#2023-06-12|2236.87
#2023-06-13|2246.57
#2023-06-14|2250.33
#2023-06-15|2270.94
#2023-06-16|2275.53
#2023-06-19|2275.53
#2023-06-20|2259.71
#2023-06-21|2268.87
#2023-06-22|2280.96
#2023-06-23|2265.95
#2023-06-26|2267.62
#2023-06-27|2273.64
#2023-06-28|2247.78
#2023-06-29|2250.81
#2023-06-30|2263.29
#2023-07-03|2278.69
#2023-07-04|2278.69
#2023-07-05|2279.91
#2023-07-06|2273.99
#2023-07-07|2254.11
#2023-07-10|2244.81
#2023-07-11|2249.42
#2023-07-12|2251.69
#2023-07-13|2273.23
#2023-07-14|2278.96
#2023-07-17|2268.97
#2023-07-18|2263.58
#2023-07-19|2292.43
#2023-07-20|2315.30
#2023-07-21|2317.13
#2023-07-24|2323.28
#2023-07-25|2323.22
#2023-07-26|2329.05
#2023-07-27|2310.23
#2023-07-28|2330.34
#2023-07-31|2312.63
#2023-08-01|2301.73
#2023-08-02|2310.95
#2023-08-03|2299.12
#2023-08-04|2272.41
#2023-08-07|2289.64
#2023-08-08|2267.82
#2023-08-09|2270.45
#2023-08-10|2263.20
#2023-08-11|2266.17
#2023-08-14|2259.91
#2023-08-15|2232.38
#2023-08-16|2224.58
#2023-08-17|2208.18
#2023-08-18|2217.09
#2023-08-21|2204.67
#2023-08-22|2190.64
#2023-08-23|2206.40
#2023-08-24|2196.89
#2023-08-25|2214.31
#2023-08-28|2225.54
#2023-08-29|2232.86
#2023-08-30|2231.69
#2023-08-31|2213.70
#2023-09-01|2193.83
#2023-09-04|2193.83
#2023-09-05|2177.13
#2023-09-06|2170.10
#2023-09-07|2173.10
#2023-09-08|2176.88
#2023-09-11|2198.56
#2023-09-12|2191.17
#2023-09-13|2195.90
#2023-09-14|2218.99
#2023-09-15|2201.48
#2023-09-18|2205.32
#2023-09-19|2198.56
#2023-09-20|2202.45
#2023-09-21|2174.30
#2023-09-22|2161.27
#2023-09-25|2146.57
#2023-09-26|2131.53
#2023-09-27|2108.06
#2023-09-28|2114.49
#2023-09-29|2113.48
#2023-10-02|2090.32
#2023-10-03|2068.31
#2023-10-04|2083.47
#2023-10-05|2020.92
#2023-10-06|2019.11
#2023-10-09|2025.99
#2023-10-10|2049.30
#2023-10-11|2030.15
#2023-10-12|1977.90
#2023-10-13|1995.20
#2023-10-16|2015.56
#2023-10-17|2030.29
#2023-10-18|2031.39
#2023-10-19|2018.64
#2023-10-20|2017.72
#2023-10-23|2004.23
#2023-10-24|2028.78
#2023-10-25|2039.67
#2023-10-26|2023.30
#2023-10-27|2000.82
#2023-10-30|2030.32
#2023-10-31|2037.59
#2023-11-01|2043.53
#2023-11-02|2077.96
#2023-11-03|2087.87
#2023-11-06|2083.81
#2023-11-07|2086.00
#2023-11-08|2082.72
#2023-11-09|2068.21
#2023-11-10|2069.76
#2023-11-13|2078.37
#2023-11-14|2094.14
#2023-11-15|2096.00
#2023-11-16|2094.21
#2023-11-17|2096.08
#2023-11-20|2097.79
#2023-11-21|2104.74
#2023-11-22|2123.52
#2023-11-23|2123.52
#2023-11-24|2129.49
#2023-11-27|2116.57
#2023-11-28|2121.03
#2023-11-29|2101.47
#2023-11-30|2121.37
#2023-12-01|2136.85
#2023-12-04|2138.63
#2023-12-05|2127.70
#2023-12-06|2120.86
#2023-12-07|2127.97
#2023-12-08|2118.05
#2023-12-11|2141.81
#2023-12-12|2147.77
#2023-12-13|2183.23
#2023-12-14|2156.07
#2023-12-15|2137.25
#2023-12-18|2151.29
#2023-12-19|2154.82
#2023-12-20|2109.41
#2023-12-21|2126.58
#2023-12-22|2138.42
#2023-12-25|2138.42
#2023-12-26|2150.83
#2023-12-27|2157.23
#2023-12-28|2162.60
#2023-12-29|2166.86
#2024-01-01|2166.86
#2024-01-02|2205.14
#2024-01-03|2196.09
#2024-01-04|2187.12
#2024-01-05|2176.58
#2024-01-08|2189.62
#2024-01-09|2186.97
#2024-01-10|2174.61
#2024-01-11|2171.42
#2024-01-12|2181.62
#2024-01-15|2181.62
#2024-01-16|2165.95
#2024-01-17|2162.87
#2024-01-18|2160.38
#2024-01-19|2149.94
#2024-01-22|2128.37
#2024-01-23|2145.71
#2024-01-24|2119.75
#2024-01-25|2133.41
#2024-01-26|2142.50
#2024-01-29|2153.66
#2024-01-30|2162.86
#2024-01-31|2142.58
#2024-02-01|2200.19
#2024-02-02|2189.05
#2024-02-05|2162.72
#2024-02-06|2167.41
#2024-02-07|2161.32
#2024-02-08|2161.49
#2024-02-09|2131.63
#2024-02-12|2153.84
#2024-02-13|2132.43
#2024-02-14|2124.94
#2024-02-15|2135.07
#2024-02-16|2132.06
#2024-02-19|2132.06
#2024-02-20|2158.33
#2024-02-21|2167.79
#2024-02-22|2168.14
#2024-02-23|2173.78
#2024-02-26|2158.31
#2024-02-27|2154.24
#2024-02-28|2153.03
#2024-02-29|2159.66
#2024-03-01|2149.60
#2024-03-04|2148.56
#2024-03-05|2139.67
#2024-03-06|2151.25
#2024-03-07|2151.81
#2024-03-08|2162.84
#2024-03-11|2186.49
#2024-03-12|2190.61
#2024-03-13|2203.83
#2024-03-14|2192.69
#2024-03-15|2192.77
#2024-03-18|2220.03
#2024-03-19|2229.35
#2024-03-20|2234.51
#2024-03-21|2234.41
#2024-03-22|2226.35
#2024-03-25|2225.78
#2024-03-26|2225.43
#2024-03-27|2245.50
#2024-03-28|2250.50
#2024-03-29|2250.50
#2024-04-01|2236.07
#2024-04-02|2226.40
#2024-04-03|2204.18
#2024-04-04|2194.27
#2024-04-05|2192.12
#2024-04-08|2194.15
#2024-04-09|2206.11
#2024-04-10|2180.87
#2024-04-11|2173.82
#2024-04-12|2147.99
#2024-04-15|2138.47
#2024-04-16|2142.31
#2024-04-17|2156.51
#2024-04-18|2173.68
#2024-04-19|2207.08
#2024-04-22|2227.10
#2024-04-23|2229.94
#2024-04-24|2259.46
#2024-04-25|2249.26
#2024-04-26|2240.24
#2024-04-29|2256.33
#2024-04-30|2240.96
#2024-05-01|2232.62
#2024-05-02|2248.77
#2024-05-03|2252.30
#2024-05-06|2247.52
#2024-05-07|2268.45
#2024-05-08|2269.11
#2024-05-09|2283.02
#2024-05-10|2299.74
#2024-05-13|2306.16
#2024-05-14|2299.88
#2024-05-15|2292.93
#2024-05-16|2312.10
#2024-05-17|2302.26
#2024-05-20|2287.81
#2024-05-21|2296.24
#2024-05-22|2298.48
#2024-05-23|2263.76
#2024-05-24|2259.21
#2024-05-27|2259.21
#2024-05-28|2233.30
#2024-05-29|2214.81
#2024-05-30|2216.81
#2024-05-31|2254.93
#2024-06-03|2248.41
#2024-06-04|2264.24
#2024-06-05|2257.09
#2024-06-06|2263.03
#2024-06-07|2252.63
#2024-06-10|2226.05
#2024-06-11|2224.39
#2024-06-12|2199.09
#2024-06-13|2193.90
#2024-06-14|2189.31
#2024-06-17|2208.00
#2024-06-18|2205.85
#2024-06-19|2205.85
#2024-06-20|2203.85
#2024-06-21|2216.89
#2024-06-24|2248.10
#2024-06-25|2237.45
#2024-06-26|2228.63
#2024-06-27|2222.00
#2024-06-28|2214.01
#2024-07-01|2202.70
#2024-07-02|2209.29
#2024-07-03|2203.26
#2024-07-04|2203.26
#2024-07-05|2216.34
#2024-07-08|2201.92
#2024-07-09|2190.26
#2024-07-10|2206.90
#2024-07-11|2223.02
#2024-07-12|2241.56
#2024-07-15|2221.13
#2024-07-16|2245.27
#2024-07-17|2291.56
#2024-07-18|2288.20
#2024-07-19|2275.18
#2024-07-22|2265.44
#2024-07-23|2262.75
#2024-07-24|2276.52
#2024-07-25|2298.12
#2024-07-26|2321.56
#2024-07-29|2323.26
#2024-07-30|2333.93
#2024-07-31|2327.73
#2024-08-01|2350.02
#2024-08-02|2379.13
#2024-08-05|2328.48
#2024-08-06|2328.34
#2024-08-07|2336.93
#2024-08-08|2343.28
#2024-08-09|2343.01
#2024-08-12|2327.08
#2024-08-13|2350.47
#2024-08-14|2362.79
#2024-08-15|2360.19
#2024-08-16|2368.55
#2024-08-19|2379.23
#2024-08-20|2386.16
#2024-08-21|2395.48
#2024-08-22|2393.18
#2024-08-23|2406.04
#2024-08-26|2420.09
#2024-08-27|2424.39
#2024-08-28|2423.52
#2024-08-29|2418.78
#2024-08-30|2436.02
#2024-09-02|2436.02
#2024-09-03|2465.77
#2024-09-04|2478.29
#2024-09-05|2464.65
#2024-09-06|2463.64
#2024-09-09|2484.76
#2024-09-10|2470.49
#2024-09-11|2444.87
#2024-09-12|2451.41
#2024-09-13|2471.53
#2024-09-16|2479.69
#2024-09-17|2465.76
#2024-09-18|2458.30
#2024-09-19|2444.57
#2024-09-20|2438.66
#2024-09-23|2449.28
#2024-09-24|2437.59
#2024-09-25|2429.87
#2024-09-26|2439.97
#2024-09-27|2449.07
#2024-09-30|2449.41
#2024-10-01|2446.75
#2024-10-02|2423.00
#2024-10-03|2398.57
#2024-10-04|2403.04
#2024-10-07|2380.76
#2024-10-08|2386.58
#2024-10-09|2399.24
#2024-10-10|2398.35
#2024-10-11|2408.97
#2024-10-14|2424.53
#2024-10-15|2430.25
#2024-10-16|2435.11
#2024-10-17|2423.74
#2024-10-18|2431.02
#2024-10-21|2407.51
#2024-10-22|2442.21
#2024-10-23|2425.77
#2024-10-24|2417.37
#2024-10-25|2399.31
#2024-10-28|2398.02
#2024-10-29|2375.78
#2024-10-30|2377.32
#2024-10-31|2376.87
#2024-11-01|2366.51
#2024-11-04|2373.33
#2024-11-05|2390.74
#2024-11-06|2341.34
#2024-11-07|2324.59
#2024-11-08|2341.52
#2024-11-11|2332.12
#2024-11-12|2331.97
#2024-11-13|2339.77
#2024-11-14|2340.77
#2024-11-15|2297.17
#2024-11-18|2309.30
#2024-11-19|2306.52
#2024-11-20|2324.88
#2024-11-21|2345.93
#2024-11-22|2354.66
#2024-11-25|2372.79
#2024-11-26|2376.58
#2024-11-27|2376.53
#2024-11-28|2376.53
#2024-11-29|2387.25
#2024-12-02|2376.57
#2024-12-03|2362.36
#2024-12-04|2339.16
#2024-12-05|2355.29
#2024-12-06|2336.57
#2024-12-09|2343.24
#2024-12-10|2344.41
#2024-12-11|2323.32
#2024-12-12|2341.73
#2024-12-13|2331.06
#2024-12-16|2307.33
#2024-12-17|2310.02
#2024-12-18|2272.87
#2024-12-19|2245.68
#2024-12-20|2262.48
#2024-12-23|2253.27
#2024-12-24|2263.18
#2024-12-25|2263.18
#2024-12-26|2260.13
#2024-12-27|2258.77
#2024-12-30|2237.82
#2024-12-31|2248.49
#2025-01-01|2248.49
#2025-01-02|2241.08
#2025-01-03|2243.28
#2025-01-06|2209.31
#2025-01-07|2199.81
#2025-01-08|2210.53
#2025-01-09|2210.53
#2025-01-10|2150.38
#2025-01-13|2170.53
#2025-01-14|2180.22
#2025-01-15|2171.29
#2025-01-16|2194.20
#2025-01-17|2210.64
#2025-01-20|2210.64
#2025-01-21|2216.98
#2025-01-22|2194.38
#2025-01-23|2204.35
#2025-01-24|2220.87
#2025-01-27|2279.83
#2025-01-28|2234.09
#2025-01-29|2244.30
#2025-01-30|2267.17
#2025-01-31|2251.50
#2025-02-03|2242.72
#2025-02-04|2205.87
#2025-02-05|2214.59
#2025-02-06|2252.23
#2025-02-07|2254.97
#2025-02-10|2265.79
#2025-02-11|2308.27
#2025-02-12|2308.34
#2025-02-13|2327.84
#2025-02-14|2320.04
#2025-02-17|2320.04
#2025-02-18|2323.39
#2025-02-19|2347.94
#2025-02-20|2369.31
#2025-02-21|2420.59
#2025-02-24|2426.56
#2025-02-25|2448.91
#2025-02-26|2400.74
#2025-02-27|2402.27
#2025-02-28|2423.24
#2025-03-03|2457.88
#2025-03-04|2409.57
#2025-03-05|2412.87
#2025-03-06|2428.59
#2025-03-07|2451.62
#2025-03-10|2462.19
#2025-03-11|2436.41
#2025-03-12|2391.93
#2025-03-13|2386.45
#2025-03-14|2395.43
#2025-03-17|2433.77
#2025-03-18|2410.56
#2025-03-19|2403.93
#2025-03-20|2398.88
#2025-03-21|2385.23
#2025-03-24|2394.14
#2025-03-25|2388.46
#2025-03-26|2430.48
#2025-03-27|2452.42
#2025-03-28|2444.12
#2025-03-31|2479.51
#2025-04-01|2478.40
#2025-04-02|2458.28
#2025-04-03|2500.57
#2025-04-04|2388.84
#2025-04-07|2355.82
#2025-04-08|2324.47
#2025-04-09|2400.36
#2025-04-10|2396.25
#2025-04-11|2423.33
#2025-04-14|2461.69
#2025-04-15|2441.29
#2025-04-16|2421.28
#2025-04-17|2461.91
#2025-04-18|2461.91
#2025-04-21|2450.73
#2025-04-22|2483.69
#2025-04-23|2481.69
#2025-04-24|2453.82
#2025-04-25|2438.19
#2025-04-28|2430.86
#2025-04-29|2448.05
#2025-04-30|2469.05
#2025-05-01|2440.69
#2025-05-02|2450.59
#2025-05-05|2450.87
#2025-05-06|2446.22
#2025-05-07|2457.82
#2025-05-08|2446.14
#2025-05-09|2426.72
#2025-05-12|2406.95
#2025-05-13|2382.82
#2025-05-14|2373.21
#2025-05-15|2434.17
#2025-05-16|2453.59
#2025-05-19|2459.92
#2025-05-20|2462.47
#2025-05-21|2442.79
#2025-05-22|2433.75
#2025-05-23|2447.87
#2025-05-26|2447.87
#2025-05-27|2467.51
#2025-05-28|2450.33
#2025-05-29|2462.44
#2025-05-30|2479.26
#2025-06-02|2479.91
#2025-06-03|2472.73
#2025-06-04|2462.37
#2025-06-05|2451.10
#2025-06-06|2458.48
#2025-06-09|2461.13
#2025-06-10|2464.60
#2025-06-11|2468.13
#2025-06-12|2487.19
#2025-06-13|2467.25
#2025-06-16|2468.61
#2025-06-17|2448.99
#2025-06-18|2444.56
#2025-06-19|2444.56
#2025-06-20|2450.70
#2025-06-23|2468.28
#2025-06-24|2473.37
#2025-06-25|2428.41
#2025-06-26|2435.75
#2025-06-27|2452.47
#2025-06-30|2465.75
#2025-07-01|2487.70
#2025-07-02|2494.37
#2025-07-03|2498.56
#2025-07-04|2498.56
#2025-07-07|2491.88
#2025-07-08|2474.02
#2025-07-09|2450.37
#2025-07-10|2469.26
#2025-07-11|2460.78
#2025-07-14|2459.88
#2025-07-15|2442.80
#2025-07-16|2462.41
#2025-07-17|2499.04
#2025-07-18|2483.40
#2025-07-21|2484.65
#2025-07-22|2474.66
#2025-07-23|2472.14
#2025-07-24|2455.03
#2025-07-25|2456.74
#2025-07-28|2420.59
#2025-07-29|2459.73
#2025-07-30|2441.59
#2025-07-31|2413.65
#2025-08-01|2419.12
#2025-08-04|2426.33
#2025-08-05|2427.38
#2025-08-06|2443.48
#2025-08-07|2470.49
#2025-08-08|2483.86
#2025-08-11|2486.55
#2025-08-12|2487.97
#2025-08-13|2494.28
#2025-08-14|2476.17
#2025-08-15|2488.43
#2025-08-18|2478.34
#2025-08-19|2507.93
#2025-08-20|2527.43
#2025-08-21|2526.91
#2025-08-22|2525.18
#2025-08-25|2479.81
#2025-08-26|2462.37
#2025-08-27|2461.40
#2025-08-28|2450.32
#2025-08-29|2473.02
#2025-09-01|2473.02
#2025-09-02|2469.02
#2025-09-03|2451.19
#2025-09-04|2435.02
#2025-09-05|2441.08
#2025-09-08|2421.15
#2025-09-09|2435.40
#2025-09-10|2427.34
#2025-09-11|2443.35
#2025-09-12|2429.83
#2025-09-15|2389.03
#2025-09-16|2403.00
#2025-09-17|2421.64
#2025-09-18|2396.92
#2025-09-19|2406.69
#2025-09-22|2387.60
#2025-09-23|2404.71
#2025-09-24|2408.16
#2025-09-25|2383.88
#2025-09-26|2395.88
#2025-09-29|2393.37
#2025-09-30|2398.69
#2025-10-01|2405.66
#2025-10-02|2388.59
#2025-10-03|2390.37
#2025-10-06|2373.46
#2025-10-07|2395.68
#2025-10-08|2376.74
#2025-10-09|2395.51
#2025-10-10|2425.98
#2025-10-13|2409.00
#2025-10-14|2432.04
#2025-10-15|2422.61
#2025-10-16|2426.99
#2025-10-17|2452.85
#2025-10-20|2451.63
#2025-10-21|2446.93
#2025-10-22|2460.85
#2025-10-23|2447.46
#2025-10-24|2443.20
#2025-10-27|2442.02
#2025-10-28|2416.66
#2025-10-29|2352.35
#2025-10-30|2342.21
#2025-10-31|2330.03
#2025-11-03|2312.26
#2025-11-04|2325.18
#2025-11-05|2329.57
#2025-11-06|2319.22
#2025-11-07|2358.01
#2025-11-10|2361.12
#2025-11-11|2397.48
#2025-11-12|2389.83
#2025-11-13|2389.96
#2025-11-14|2392.84
#2025-11-17|2377.16
#2025-11-18|2404.41
#2025-11-19|2392.84
#2025-11-20|2388.77
#2025-11-21|2414.22
#2025-11-24|2394.12
#2025-11-25|2423.67
#2025-11-26|2437.14
#2025-11-27|2437.14
#2025-11-28|2448.51
#2025-12-01|2440.31
#2025-12-02|2413.16
#2025-12-03|2401.96
#2025-12-04|2385.75
#2025-12-05|2377.62
#2025-12-08|2380.73
#2025-12-09|2378.29
#2025-12-10|2397.88
#2025-12-11|2395.96
#2025-12-12|2423.52
#2025-12-15|2444.38
#2025-12-16|2431.60
#2025-12-17|2433.60
#2025-12-18|2426.36
#2025-12-19|2411.94
#2025-12-22|2422.76
#2025-12-23|2410.21
#2025-12-24|2418.89
#2025-12-25|2418.89
#2025-12-26|2415.99
#2025-12-29|2422.71
#2025-12-30|2421.61
#2025-12-31|2407.58
#2026-01-01|2407.58
#2026-01-02|2397.85
#2026-01-05|2372.32
#2026-01-06|2352.47
#2026-01-07|2334.05
#2026-01-08|2390.23
#2026-01-09|2424.49
#2026-01-12|2440.85
#2026-01-13|2468.45
#2026-01-14|2510.77
#2026-01-15|2515.12
#2026-01-16|2507.19
#2026-01-19|2507.19
#2026-01-20|2514.94
#2026-01-21|2518.47
#2026-01-22|2508.63
#2026-01-23|2533.12
#2026-01-26|2547.07
#2026-01-27|2580.71
#2026-01-28|2561.43
#2026-01-29|2550.60
#2026-01-30|2596.22
#2026-02-02|2607.39
#2026-02-03|2652.47
#2026-02-04|2688.02
#2026-02-05|2705.92
#2026-02-06|2727.39
#2026-02-09|2701.87
#2026-02-10|2700.00
#2026-02-11|2744.15
#2026-02-12|2754.60
#2026-02-13|2742.91
#2026-02-16|2742.91
#2026-02-17|2710.32
#2026-02-18|2720.49
#2026-02-19|2717.74
#2026-02-20|2730.84
#2026-02-23|2769.55
#2026-02-24|2787.72
#2026-02-25|2780.48
#2026-02-26|2778.75
#2026-02-27|2800.81
#2026-03-02|2761.67
#2026-03-03|2714.70
#2026-03-04|2691.77
#2026-03-05|2631.50
#2026-03-06|2633.01
#2026-03-09|2654.57
#2026-03-10|2644.05
#2026-03-11|2615.88
#2026-03-12|2621.18
#2026-03-13|2638.63
#2026-03-16|2637.81
#2026-03-17|2631.87