Table Data - Nasdaq US Chemicals: Diversified Large Mid Cap Index
| Title | Nasdaq US Chemicals: Diversified Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB55201000LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB55201000LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.93 |
| 2001-04-02 | 450.51 |
| 2001-04-03 | 440.91 |
| 2001-04-04 | 452.45 |
| 2001-04-05 | 472.57 |
| 2001-04-06 | 463.69 |
| 2001-04-09 | 470.85 |
| 2001-04-10 | 491.39 |
| 2001-04-11 | 482.09 |
| 2001-04-12 | 486.27 |
| 2001-04-13 | . |
| 2001-04-16 | 486.92 |
| 2001-04-17 | 486.48 |
| 2001-04-18 | 504.03 |
| 2001-04-19 | 495.02 |
| 2001-04-20 | 487.36 |
| 2001-04-23 | 481.03 |
| 2001-04-24 | 484.66 |
| 2001-04-25 | 480.30 |
| 2001-04-26 | 494.70 |
| 2001-04-27 | 495.60 |
| 2001-04-30 | 484.91 |
| 2001-05-01 | 487.95 |
| 2001-05-02 | 495.37 |
| 2001-05-03 | 493.61 |
| 2001-05-04 | 505.44 |
| 2001-05-07 | 499.56 |
| 2001-05-08 | 505.67 |
| 2001-05-09 | 507.09 |
| 2001-05-10 | 517.05 |
| 2001-05-11 | 508.62 |
| 2001-05-14 | 514.33 |
| 2001-05-15 | 514.45 |
| 2001-05-16 | 538.65 |
| 2001-05-17 | 544.88 |
| 2001-05-18 | 536.03 |
| 2001-05-21 | 538.10 |
| 2001-05-22 | 533.29 |
| 2001-05-23 | 519.44 |
| 2001-05-24 | 503.51 |
| 2001-05-25 | 502.62 |
| 2001-05-28 | . |
| 2001-05-29 | 510.73 |
| 2001-05-30 | 500.57 |
| 2001-05-31 | 507.07 |
| 2001-06-01 | 504.41 |
| 2001-06-04 | 512.02 |
| 2001-06-05 | 512.27 |
| 2001-06-06 | 510.67 |
| 2001-06-07 | 516.30 |
| 2001-06-08 | 513.39 |
| 2001-06-11 | 510.81 |
| 2001-06-12 | 507.86 |
| 2001-06-13 | 509.50 |
| 2001-06-14 | 497.87 |
| 2001-06-15 | 495.39 |
| 2001-06-18 | 497.65 |
| 2001-06-19 | 504.51 |
| 2001-06-20 | 509.25 |
| 2001-06-21 | 506.31 |
| 2001-06-22 | 493.73 |
| 2001-06-25 | 488.23 |
| 2001-06-26 | 493.29 |
| 2001-06-27 | 496.49 |
| 2001-06-28 | 497.52 |
| 2001-06-29 | 500.19 |
| 2001-07-02 | 504.92 |
| 2001-07-03 | 497.75 |
| 2001-07-04 | . |
| 2001-07-05 | 498.41 |
| 2001-07-06 | 489.98 |
| 2001-07-09 | 493.68 |
| 2001-07-10 | 490.30 |
| 2001-07-11 | 485.99 |
| 2001-07-12 | 491.48 |
| 2001-07-13 | 490.13 |
| 2001-07-16 | 484.70 |
| 2001-07-17 | 483.64 |
| 2001-07-18 | 491.51 |
| 2001-07-19 | 498.15 |
| 2001-07-20 | 492.04 |
| 2001-07-23 | 479.77 |
| 2001-07-24 | 467.24 |
| 2001-07-25 | 474.06 |
| 2001-07-26 | 476.54 |
| 2001-07-27 | 467.91 |
| 2001-07-30 | 466.91 |
| 2001-07-31 | 478.48 |
| 2001-08-01 | 472.54 |
| 2001-08-02 | 479.83 |
| 2001-08-03 | 480.31 |
| 2001-08-06 | 478.57 |
| 2001-08-07 | 474.79 |
| 2001-08-08 | 464.79 |
| 2001-08-09 | 464.00 |
| 2001-08-10 | 472.25 |
| 2001-08-13 | 470.15 |
| 2001-08-14 | 469.41 |
| 2001-08-15 | 468.98 |
| 2001-08-16 | 460.07 |
| 2001-08-17 | 460.56 |
| 2001-08-20 | 459.64 |
| 2001-08-21 | 462.56 |
| 2001-08-22 | 463.18 |
| 2001-08-23 | 463.92 |
| 2001-08-24 | 476.58 |
| 2001-08-27 | 476.65 |
| 2001-08-28 | 469.60 |
| 2001-08-29 | 465.73 |
| 2001-08-30 | 459.90 |
| 2001-08-31 | 464.18 |
| 2001-09-03 | . |
| 2001-09-04 | 471.06 |
| 2001-09-05 | 468.61 |
| 2001-09-06 | 462.82 |
| 2001-09-07 | 450.81 |
| 2001-09-10 | 444.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 400.71 |
| 2001-09-18 | 406.16 |
| 2001-09-19 | 400.13 |
| 2001-09-20 | 387.45 |
| 2001-09-21 | 382.31 |
| 2001-09-24 | 409.97 |
| 2001-09-25 | 409.30 |
| 2001-09-26 | 406.12 |
| 2001-09-27 | 412.88 |
| 2001-09-28 | 427.15 |
| 2001-10-01 | 427.04 |
| 2001-10-02 | 426.69 |
| 2001-10-03 | 431.82 |
| 2001-10-04 | 430.47 |
| 2001-10-05 | 432.10 |
| 2001-10-08 | 426.64 |
| 2001-10-09 | 429.83 |
| 2001-10-10 | 443.21 |
| 2001-10-11 | 464.25 |
| 2001-10-12 | 458.61 |
| 2001-10-15 | 453.85 |
| 2001-10-16 | 457.62 |
| 2001-10-17 | 450.59 |
| 2001-10-18 | 451.14 |
| 2001-10-19 | 448.54 |
| 2001-10-22 | 463.05 |
| 2001-10-23 | 464.91 |
| 2001-10-24 | 460.93 |
| 2001-10-25 | 456.41 |
| 2001-10-26 | 464.71 |
| 2001-10-29 | 458.07 |
| 2001-10-30 | 451.73 |
| 2001-10-31 | 446.89 |
| 2001-11-01 | 461.62 |
| 2001-11-02 | 467.99 |
| 2001-11-05 | 468.27 |
| 2001-11-06 | 478.77 |
| 2001-11-07 | 480.07 |
| 2001-11-08 | 479.80 |
| 2001-11-09 | 478.58 |
| 2001-11-12 | 472.42 |
| 2001-11-13 | 484.18 |
| 2001-11-14 | 487.36 |
| 2001-11-15 | 496.67 |
| 2001-11-16 | 495.28 |
| 2001-11-19 | 505.33 |
| 2001-11-20 | 505.99 |
| 2001-11-21 | 501.32 |
| 2001-11-22 | . |
| 2001-11-23 | 508.84 |
| 2001-11-26 | 501.90 |
| 2001-11-27 | 500.40 |
| 2001-11-28 | 496.24 |
| 2001-11-29 | 494.49 |
| 2001-11-30 | 500.39 |
| 2001-12-03 | 492.22 |
| 2001-12-04 | 497.02 |
| 2001-12-05 | 511.78 |
| 2001-12-06 | 507.99 |
| 2001-12-07 | 497.22 |
| 2001-12-10 | 489.34 |
| 2001-12-11 | 495.52 |
| 2001-12-12 | 488.24 |
| 2001-12-13 | 473.91 |
| 2001-12-14 | 471.81 |
| 2001-12-17 | 478.23 |
| 2001-12-18 | 496.09 |
| 2001-12-19 | 490.48 |
| 2001-12-20 | 486.78 |
| 2001-12-21 | 476.66 |
| 2001-12-24 | 479.37 |
| 2001-12-25 | . |
| 2001-12-26 | 478.30 |
| 2001-12-27 | 478.21 |
| 2001-12-28 | 478.07 |
| 2001-12-31 | 477.81 |
| 2002-01-01 | . |
| 2002-01-02 | 481.51 |
| 2002-01-03 | 493.08 |
| 2002-01-04 | 506.34 |
| 2002-01-07 | 499.67 |
| 2002-01-08 | 491.84 |
| 2002-01-09 | 487.47 |
| 2002-01-10 | 467.42 |
| 2002-01-11 | 462.29 |
| 2002-01-14 | 439.51 |
| 2002-01-15 | 438.41 |
| 2002-01-16 | 419.94 |
| 2002-01-17 | 426.78 |
| 2002-01-18 | 428.85 |
| 2002-01-21 | . |
| 2002-01-22 | 425.74 |
| 2002-01-23 | 434.00 |
| 2002-01-24 | 453.57 |
| 2002-01-25 | 464.04 |
| 2002-01-28 | 457.05 |
| 2002-01-29 | 449.87 |
| 2002-01-30 | 457.09 |
| 2002-01-31 | 469.19 |
| 2002-02-01 | 465.84 |
| 2002-02-04 | 462.71 |
| 2002-02-05 | 452.80 |
| 2002-02-06 | 455.00 |
| 2002-02-07 | 453.37 |
| 2002-02-08 | 462.32 |
| 2002-02-11 | 476.87 |
| 2002-02-12 | 473.17 |
| 2002-02-13 | 470.86 |
| 2002-02-14 | 467.02 |
| 2002-02-15 | 478.80 |
| 2002-02-18 | . |
| 2002-02-19 | 475.47 |
| 2002-02-20 | 480.91 |
| 2002-02-21 | 481.94 |
| 2002-02-22 | 489.64 |
| 2002-02-25 | 489.42 |
| 2002-02-26 | 489.47 |
| 2002-02-27 | 491.71 |
| 2002-02-28 | 494.38 |
| 2002-03-01 | 505.21 |
| 2002-03-04 | 519.38 |
| 2002-03-05 | 502.67 |
| 2002-03-06 | 508.86 |
| 2002-03-07 | 506.67 |
| 2002-03-08 | 504.95 |
| 2002-03-11 | 507.87 |
| 2002-03-12 | 506.71 |
| 2002-03-13 | 502.90 |
| 2002-03-14 | 508.39 |
| 2002-03-15 | 516.18 |
| 2002-03-18 | 516.70 |
| 2002-03-19 | 526.22 |
| 2002-03-20 | 523.92 |
| 2002-03-21 | 514.96 |
| 2002-03-22 | 509.81 |
| 2002-03-25 | 500.02 |
| 2002-03-26 | 508.50 |
| 2002-03-27 | 517.41 |
| 2002-03-28 | 509.17 |
| 2002-03-29 | . |
| 2002-04-01 | 505.87 |
| 2002-04-02 | 503.96 |
| 2002-04-03 | 495.13 |
| 2002-04-04 | 487.31 |
| 2002-04-05 | 497.64 |
| 2002-04-08 | 498.14 |
| 2002-04-09 | 502.97 |
| 2002-04-10 | 513.73 |
| 2002-04-11 | 506.98 |
| 2002-04-12 | 507.42 |
| 2002-04-15 | 502.89 |
| 2002-04-16 | 515.07 |
| 2002-04-17 | 513.43 |
| 2002-04-18 | 507.24 |
| 2002-04-19 | 507.17 |
| 2002-04-22 | 494.30 |
| 2002-04-23 | 482.59 |
| 2002-04-24 | 480.70 |
| 2002-04-25 | 476.50 |
| 2002-04-26 | 477.34 |
| 2002-04-29 | 466.85 |
| 2002-04-30 | 483.21 |
| 2002-05-01 | 483.71 |
| 2002-05-02 | 493.70 |
| 2002-05-03 | 491.77 |
| 2002-05-06 | 486.29 |
| 2002-05-07 | 495.65 |
| 2002-05-08 | 501.53 |
| 2002-05-09 | 506.78 |
| 2002-05-10 | 500.42 |
| 2002-05-13 | 502.57 |
| 2002-05-14 | 513.48 |
| 2002-05-15 | 511.76 |
| 2002-05-16 | 508.89 |
| 2002-05-17 | 512.11 |
| 2002-05-20 | 505.59 |
| 2002-05-21 | 504.05 |
| 2002-05-22 | 509.99 |
| 2002-05-23 | 515.22 |
| 2002-05-24 | 508.73 |
| 2002-05-27 | . |
| 2002-05-28 | 503.93 |
| 2002-05-29 | 499.60 |
| 2002-05-30 | 496.01 |
| 2002-05-31 | 500.60 |
| 2002-06-03 | 486.12 |
| 2002-06-04 | 482.43 |
| 2002-06-05 | 491.18 |
| 2002-06-06 | 478.84 |
| 2002-06-07 | 487.28 |
| 2002-06-10 | 489.19 |
| 2002-06-11 | 479.61 |
| 2002-06-12 | 488.10 |
| 2002-06-13 | 477.93 |
| 2002-06-14 | 472.54 |
| 2002-06-17 | 489.55 |
| 2002-06-18 | 488.81 |
| 2002-06-19 | 485.52 |
| 2002-06-20 | 485.83 |
| 2002-06-21 | 474.43 |
| 2002-06-24 | 476.96 |
| 2002-06-25 | 481.27 |
| 2002-06-26 | 477.62 |
| 2002-06-27 | 494.78 |
| 2002-06-28 | 498.12 |
| 2002-07-01 | 498.03 |
| 2002-07-02 | 485.01 |
| 2002-07-03 | 482.29 |
| 2002-07-04 | . |
| 2002-07-05 | 497.18 |
| 2002-07-08 | 495.30 |
| 2002-07-09 | 488.73 |
| 2002-07-10 | 474.21 |
| 2002-07-11 | 465.67 |
| 2002-07-12 | 464.74 |
| 2002-07-15 | 454.88 |
| 2002-07-16 | 446.57 |
| 2002-07-17 | 450.56 |
| 2002-07-18 | 439.16 |
| 2002-07-19 | 419.18 |
| 2002-07-22 | 402.39 |
| 2002-07-23 | 400.47 |
| 2002-07-24 | 430.72 |
| 2002-07-25 | 451.05 |
| 2002-07-26 | 450.09 |
| 2002-07-29 | 470.13 |
| 2002-07-30 | 452.11 |
| 2002-07-31 | 448.59 |
| 2002-08-01 | 447.63 |
| 2002-08-02 | 422.63 |
| 2002-08-05 | 412.25 |
| 2002-08-06 | 431.22 |
| 2002-08-07 | 445.03 |
| 2002-08-08 | 456.23 |
| 2002-08-09 | 458.36 |
| 2002-08-12 | 454.61 |
| 2002-08-13 | 449.63 |
| 2002-08-14 | 464.32 |
| 2002-08-15 | 456.05 |
| 2002-08-16 | 451.55 |
| 2002-08-19 | 458.01 |
| 2002-08-20 | 447.97 |
| 2002-08-21 | 453.54 |
| 2002-08-22 | 460.73 |
| 2002-08-23 | 454.24 |
| 2002-08-26 | 460.22 |
| 2002-08-27 | 461.74 |
| 2002-08-28 | 447.83 |
| 2002-08-29 | 451.41 |
| 2002-08-30 | 453.67 |
| 2002-09-02 | . |
| 2002-09-03 | 438.82 |
| 2002-09-04 | 443.49 |
| 2002-09-05 | 427.15 |
| 2002-09-06 | 444.09 |
| 2002-09-09 | 444.72 |
| 2002-09-10 | 454.88 |
| 2002-09-11 | 456.80 |
| 2002-09-12 | 445.97 |
| 2002-09-13 | 444.99 |
| 2002-09-16 | 442.84 |
| 2002-09-17 | 439.82 |
| 2002-09-18 | 441.35 |
| 2002-09-19 | 426.88 |
| 2002-09-20 | 436.45 |
| 2002-09-23 | 426.92 |
| 2002-09-24 | 411.31 |
| 2002-09-25 | 425.51 |
| 2002-09-26 | 428.97 |
| 2002-09-27 | 413.91 |
| 2002-09-30 | 406.71 |
| 2002-10-01 | 440.50 |
| 2002-10-02 | 410.67 |
| 2002-10-03 | 410.21 |
| 2002-10-04 | 408.53 |
| 2002-10-07 | 400.88 |
| 2002-10-08 | 407.38 |
| 2002-10-09 | 389.46 |
| 2002-10-10 | 410.22 |
| 2002-10-11 | 427.02 |
| 2002-10-14 | 425.56 |
| 2002-10-15 | 444.51 |
| 2002-10-16 | 432.61 |
| 2002-10-17 | 446.77 |
| 2002-10-18 | 441.02 |
| 2002-10-21 | 452.67 |
| 2002-10-22 | 441.46 |
| 2002-10-23 | 435.39 |
| 2002-10-24 | 417.52 |
| 2002-10-25 | 434.11 |
| 2002-10-28 | 424.63 |
| 2002-10-29 | 425.49 |
| 2002-10-30 | 429.11 |
| 2002-10-31 | 430.58 |
| 2002-11-01 | 438.14 |
| 2002-11-04 | 433.02 |
| 2002-11-05 | 438.96 |
| 2002-11-06 | 452.17 |
| 2002-11-07 | 441.21 |
| 2002-11-08 | 437.04 |
| 2002-11-11 | 423.15 |
| 2002-11-12 | 431.23 |
| 2002-11-13 | 431.95 |
| 2002-11-14 | 445.96 |
| 2002-11-15 | 444.86 |
| 2002-11-18 | 439.68 |
| 2002-11-19 | 443.88 |
| 2002-11-20 | 448.57 |
| 2002-11-21 | 463.46 |
| 2002-11-22 | 453.63 |
| 2002-11-25 | 461.34 |
| 2002-11-26 | 455.22 |
| 2002-11-27 | 472.04 |
| 2002-11-28 | . |
| 2002-11-29 | 479.23 |
| 2002-12-02 | 469.81 |
| 2002-12-03 | 467.41 |
| 2002-12-04 | 463.80 |
| 2002-12-05 | 456.84 |
| 2002-12-06 | 463.63 |
| 2002-12-09 | 453.30 |
| 2002-12-10 | 457.45 |
| 2002-12-11 | 465.95 |
| 2002-12-12 | 454.92 |
| 2002-12-13 | 450.11 |
| 2002-12-16 | 469.43 |
| 2002-12-17 | 463.99 |
| 2002-12-18 | 457.99 |
| 2002-12-19 | 451.62 |
| 2002-12-20 | 459.54 |
| 2002-12-23 | 457.43 |
| 2002-12-24 | 457.60 |
| 2002-12-25 | . |
| 2002-12-26 | 458.74 |
| 2002-12-27 | 450.38 |
| 2002-12-30 | 452.72 |
| 2002-12-31 | 454.05 |
| 2003-01-01 | . |
| 2003-01-02 | 463.95 |
| 2003-01-03 | 464.03 |
| 2003-01-06 | 474.65 |
| 2003-01-07 | 473.39 |
| 2003-01-08 | 463.44 |
| 2003-01-09 | 469.96 |
| 2003-01-10 | 468.31 |
| 2003-01-13 | 467.50 |
| 2003-01-14 | 470.03 |
| 2003-01-15 | 459.44 |
| 2003-01-16 | 461.90 |
| 2003-01-17 | 457.54 |
| 2003-01-20 | . |
| 2003-01-21 | 452.21 |
| 2003-01-22 | 444.60 |
| 2003-01-23 | 447.85 |
| 2003-01-24 | 435.99 |
| 2003-01-27 | 422.21 |
| 2003-01-28 | 426.41 |
| 2003-01-29 | 426.93 |
| 2003-01-30 | 413.89 |
| 2003-01-31 | 424.44 |
| 2003-02-03 | 423.97 |
| 2003-02-04 | 419.91 |
| 2003-02-05 | 420.03 |
| 2003-02-06 | 414.25 |
| 2003-02-07 | 413.53 |
| 2003-02-10 | 415.13 |
| 2003-02-11 | 409.06 |
| 2003-02-12 | 404.48 |
| 2003-02-13 | 409.21 |
| 2003-02-14 | 411.06 |
| 2003-02-17 | . |
| 2003-02-18 | 419.23 |
| 2003-02-19 | 411.83 |
| 2003-02-20 | 407.03 |
| 2003-02-21 | 413.67 |
| 2003-02-24 | 403.09 |
| 2003-02-25 | 397.73 |
| 2003-02-26 | 401.83 |
| 2003-02-27 | 403.34 |
| 2003-02-28 | 405.03 |
| 2003-03-03 | 401.99 |
| 2003-03-04 | 391.17 |
| 2003-03-05 | 394.35 |
| 2003-03-06 | 387.13 |
| 2003-03-07 | 394.66 |
| 2003-03-10 | 387.24 |
| 2003-03-11 | 384.81 |
| 2003-03-12 | 385.95 |
| 2003-03-13 | 406.92 |
| 2003-03-14 | 411.94 |
| 2003-03-17 | 425.50 |
| 2003-03-18 | 435.47 |
| 2003-03-19 | 433.42 |
| 2003-03-20 | 432.59 |
| 2003-03-21 | 452.55 |
| 2003-03-24 | 433.94 |
| 2003-03-25 | 435.73 |
| 2003-03-26 | 436.84 |
| 2003-03-27 | 431.23 |
| 2003-03-28 | 430.21 |
| 2003-03-31 | 422.84 |
| 2003-04-01 | 428.68 |
| 2003-04-02 | 440.10 |
| 2003-04-03 | 434.32 |
| 2003-04-04 | 439.94 |
| 2003-04-07 | 440.65 |
| 2003-04-08 | 433.67 |
| 2003-04-09 | 424.83 |
| 2003-04-10 | 429.07 |
| 2003-04-11 | 427.55 |
| 2003-04-14 | 436.85 |
| 2003-04-15 | 446.22 |
| 2003-04-16 | 439.73 |
| 2003-04-17 | 446.42 |
| 2003-04-18 | . |
| 2003-04-21 | 445.95 |
| 2003-04-22 | 453.33 |
| 2003-04-23 | 459.90 |
| 2003-04-24 | 459.66 |
| 2003-04-25 | 448.63 |
| 2003-04-28 | 460.06 |
| 2003-04-29 | 464.41 |
| 2003-04-30 | 467.28 |
| 2003-05-01 | 461.14 |
| 2003-05-02 | 468.75 |
| 2003-05-05 | 467.37 |
| 2003-05-06 | 468.24 |
| 2003-05-07 | 462.81 |
| 2003-05-08 | 457.09 |
| 2003-05-09 | 465.90 |
| 2003-05-12 | 474.06 |
| 2003-05-13 | 469.34 |
| 2003-05-14 | 466.26 |
| 2003-05-15 | 465.72 |
| 2003-05-16 | 463.04 |
| 2003-05-19 | 450.84 |
| 2003-05-20 | 452.81 |
| 2003-05-21 | 450.69 |
| 2003-05-22 | 450.91 |
| 2003-05-23 | 452.13 |
| 2003-05-26 | . |
| 2003-05-27 | 460.95 |
| 2003-05-28 | 459.57 |
| 2003-05-29 | 454.53 |
| 2003-05-30 | 464.44 |
| 2003-06-02 | 467.44 |
| 2003-06-03 | 467.26 |
| 2003-06-04 | 473.61 |
| 2003-06-05 | 471.61 |
| 2003-06-06 | 470.52 |
| 2003-06-09 | 465.43 |
| 2003-06-10 | 469.63 |
| 2003-06-11 | 469.57 |
| 2003-06-12 | 473.48 |
| 2003-06-13 | 470.44 |
| 2003-06-16 | 477.77 |
| 2003-06-17 | 477.34 |
| 2003-06-18 | 473.14 |
| 2003-06-19 | 468.05 |
| 2003-06-20 | 465.42 |
| 2003-06-23 | 457.50 |
| 2003-06-24 | 458.52 |
| 2003-06-25 | 457.15 |
| 2003-06-26 | 462.38 |
| 2003-06-27 | 454.78 |
| 2003-06-30 | 455.06 |
| 2003-07-01 | 455.14 |
| 2003-07-02 | 459.69 |
| 2003-07-03 | 453.68 |
| 2003-07-04 | . |
| 2003-07-07 | 461.44 |
| 2003-07-08 | 459.90 |
| 2003-07-09 | 459.89 |
| 2003-07-10 | 454.09 |
| 2003-07-11 | 457.23 |
| 2003-07-14 | 460.51 |
| 2003-07-15 | 457.98 |
| 2003-07-16 | 455.57 |
| 2003-07-17 | 455.12 |
| 2003-07-18 | 467.03 |
| 2003-07-21 | 464.86 |
| 2003-07-22 | 473.09 |
| 2003-07-23 | 471.09 |
| 2003-07-24 | 482.41 |
| 2003-07-25 | 496.25 |
| 2003-07-28 | 497.62 |
| 2003-07-29 | 495.75 |
| 2003-07-30 | 494.85 |
| 2003-07-31 | 497.59 |
| 2003-08-01 | 494.05 |
| 2003-08-04 | 492.58 |
| 2003-08-05 | 484.20 |
| 2003-08-06 | 482.86 |
| 2003-08-07 | 482.64 |
| 2003-08-08 | 484.52 |
| 2003-08-11 | 485.13 |
| 2003-08-12 | 487.59 |
| 2003-08-13 | 484.29 |
| 2003-08-14 | 489.46 |
| 2003-08-15 | 488.18 |
| 2003-08-18 | 496.16 |
| 2003-08-19 | 499.21 |
| 2003-08-20 | 499.34 |
| 2003-08-21 | 501.44 |
| 2003-08-22 | 495.18 |
| 2003-08-25 | 493.06 |
| 2003-08-26 | 491.15 |
| 2003-08-27 | 491.83 |
| 2003-08-28 | 495.94 |
| 2003-08-29 | 497.46 |
| 2003-09-01 | . |
| 2003-09-02 | 502.42 |
| 2003-09-03 | 501.48 |
| 2003-09-04 | 496.21 |
| 2003-09-05 | 492.57 |
| 2003-09-08 | 497.54 |
| 2003-09-09 | 492.34 |
| 2003-09-10 | 483.74 |
| 2003-09-11 | 483.29 |
| 2003-09-12 | 493.54 |
| 2003-09-15 | 489.41 |
| 2003-09-16 | 490.65 |
| 2003-09-17 | 480.85 |
| 2003-09-18 | 480.79 |
| 2003-09-19 | 479.98 |
| 2003-09-22 | 470.18 |
| 2003-09-23 | 471.59 |
| 2003-09-24 | 462.42 |
| 2003-09-25 | 457.72 |
| 2003-09-26 | 458.68 |
| 2003-09-29 | 465.04 |
| 2003-09-30 | 459.95 |
| 2003-10-01 | 465.71 |
| 2003-10-02 | 466.62 |
| 2003-10-03 | 476.90 |
| 2003-10-06 | 476.48 |
| 2003-10-07 | 477.10 |
| 2003-10-08 | 478.23 |
| 2003-10-09 | 478.41 |
| 2003-10-10 | 475.30 |
| 2003-10-13 | 478.35 |
| 2003-10-14 | 478.52 |
| 2003-10-15 | 478.79 |
| 2003-10-16 | 482.08 |
| 2003-10-17 | 481.71 |
| 2003-10-20 | 484.49 |
| 2003-10-21 | 485.12 |
| 2003-10-22 | 470.65 |
| 2003-10-23 | 480.43 |
| 2003-10-24 | 478.38 |
| 2003-10-27 | 481.68 |
| 2003-10-28 | 482.24 |
| 2003-10-29 | 487.00 |
| 2003-10-30 | 494.18 |
| 2003-10-31 | 492.38 |
| 2003-11-03 | 492.63 |
| 2003-11-04 | 489.66 |
| 2003-11-05 | 489.86 |
| 2003-11-06 | 493.70 |
| 2003-11-07 | 494.11 |
| 2003-11-10 | 492.14 |
| 2003-11-11 | 492.07 |
| 2003-11-12 | 493.30 |
| 2003-11-13 | 491.36 |
| 2003-11-14 | 491.57 |
| 2003-11-17 | 487.42 |
| 2003-11-18 | 482.59 |
| 2003-11-19 | 484.07 |
| 2003-11-20 | 481.32 |
| 2003-11-21 | 481.13 |
| 2003-11-24 | 488.53 |
| 2003-11-25 | 496.65 |
| 2003-11-26 | 503.83 |
| 2003-11-27 | . |
| 2003-11-28 | 503.01 |
| 2003-12-01 | 516.30 |
| 2003-12-02 | 514.30 |
| 2003-12-03 | 521.45 |
| 2003-12-04 | 528.24 |
| 2003-12-05 | 521.09 |
| 2003-12-08 | 527.90 |
| 2003-12-09 | 532.56 |
| 2003-12-10 | 529.90 |
| 2003-12-11 | 532.63 |
| 2003-12-12 | 536.37 |
| 2003-12-15 | 534.28 |
| 2003-12-16 | 538.20 |
| 2003-12-17 | 537.86 |
| 2003-12-18 | 542.54 |
| 2003-12-19 | 541.20 |
| 2003-12-22 | 548.55 |
| 2003-12-23 | 549.45 |
| 2003-12-24 | 549.04 |
| 2003-12-25 | . |
| 2003-12-26 | 550.82 |
| 2003-12-29 | 556.87 |
| 2003-12-30 | 550.91 |
| 2003-12-31 | 554.52 |
| 2004-01-01 | . |
| 2004-01-02 | 550.00 |
| 2004-01-05 | 558.21 |
| 2004-01-06 | 553.96 |
| 2004-01-07 | 551.23 |
| 2004-01-08 | 558.13 |
| 2004-01-09 | 543.18 |
| 2004-01-12 | 546.60 |
| 2004-01-13 | 543.22 |
| 2004-01-14 | 546.73 |
| 2004-01-15 | 545.34 |
| 2004-01-16 | 547.74 |
| 2004-01-19 | . |
| 2004-01-20 | 543.95 |
| 2004-01-21 | 543.16 |
| 2004-01-22 | 532.48 |
| 2004-01-23 | 523.78 |
| 2004-01-26 | 529.74 |
| 2004-01-27 | 527.74 |
| 2004-01-28 | 534.58 |
| 2004-01-29 | 535.61 |
| 2004-01-30 | 539.42 |
| 2004-02-02 | 537.06 |
| 2004-02-03 | 532.94 |
| 2004-02-04 | 533.54 |
| 2004-02-05 | 539.27 |
| 2004-02-06 | 543.58 |
| 2004-02-09 | 543.80 |
| 2004-02-10 | 547.47 |
| 2004-02-11 | 556.96 |
| 2004-02-12 | 556.74 |
| 2004-02-13 | 551.26 |
| 2004-02-16 | . |
| 2004-02-17 | 554.16 |
| 2004-02-18 | 555.86 |
| 2004-02-19 | 557.52 |
| 2004-02-20 | 553.20 |
| 2004-02-23 | 554.21 |
| 2004-02-24 | 552.60 |
| 2004-02-25 | 557.76 |
| 2004-02-26 | 553.25 |
| 2004-02-27 | 553.02 |
| 2004-03-01 | 558.93 |
| 2004-03-02 | 551.42 |
| 2004-03-03 | 551.69 |
| 2004-03-04 | 551.26 |
| 2004-03-05 | 548.35 |
| 2004-03-08 | 544.23 |
| 2004-03-09 | 533.73 |
| 2004-03-10 | 518.33 |
| 2004-03-11 | 510.69 |
| 2004-03-12 | 517.62 |
| 2004-03-15 | 503.85 |
| 2004-03-16 | 507.89 |
| 2004-03-17 | 513.95 |
| 2004-03-18 | 511.88 |
| 2004-03-19 | 512.04 |
| 2004-03-22 | 500.02 |
| 2004-03-23 | 505.88 |
| 2004-03-24 | 508.72 |
| 2004-03-25 | 522.08 |
| 2004-03-26 | 518.85 |
| 2004-03-29 | 528.43 |
| 2004-03-30 | 527.12 |
| 2004-03-31 | 525.94 |
| 2004-04-01 | 530.26 |
| 2004-04-02 | 541.94 |
| 2004-04-05 | 542.66 |
| 2004-04-06 | 545.48 |
| 2004-04-07 | 538.26 |
| 2004-04-08 | 537.38 |
| 2004-04-09 | . |
| 2004-04-12 | 544.95 |
| 2004-04-13 | 538.57 |
| 2004-04-14 | 545.84 |
| 2004-04-15 | 548.50 |
| 2004-04-16 | 551.42 |
| 2004-04-19 | 551.21 |
| 2004-04-20 | 542.19 |
| 2004-04-21 | 542.16 |
| 2004-04-22 | 553.08 |
| 2004-04-23 | 549.32 |
| 2004-04-26 | 551.23 |
| 2004-04-27 | 549.72 |
| 2004-04-28 | 536.57 |
| 2004-04-29 | 527.93 |
| 2004-04-30 | 526.71 |
| 2004-05-03 | 528.52 |
| 2004-05-04 | 534.27 |
| 2004-05-05 | 532.81 |
| 2004-05-06 | 526.66 |
| 2004-05-07 | 510.85 |
| 2004-05-10 | 504.99 |
| 2004-05-11 | 512.82 |
| 2004-05-12 | 507.64 |
| 2004-05-13 | 512.43 |
| 2004-05-14 | 510.03 |
| 2004-05-17 | 500.39 |
| 2004-05-18 | 507.55 |
| 2004-05-19 | 507.53 |
| 2004-05-20 | 505.98 |
| 2004-05-21 | 510.54 |
| 2004-05-24 | 514.41 |
| 2004-05-25 | 521.50 |
| 2004-05-26 | 524.16 |
| 2004-05-27 | 531.52 |
| 2004-05-28 | 531.29 |
| 2004-05-31 | . |
| 2004-06-01 | 529.58 |
| 2004-06-02 | 533.40 |
| 2004-06-03 | 518.48 |
| 2004-06-04 | 524.65 |
| 2004-06-07 | 533.66 |
| 2004-06-08 | 534.71 |
| 2004-06-09 | 533.33 |
| 2004-06-10 | 534.01 |
| 2004-06-11 | . |
| 2004-06-14 | 528.77 |
| 2004-06-15 | 528.67 |
| 2004-06-16 | 529.49 |
| 2004-06-17 | 528.62 |
| 2004-06-18 | 535.94 |
| 2004-06-21 | 535.17 |
| 2004-06-22 | 534.35 |
| 2004-06-23 | 543.42 |
| 2004-06-24 | 540.45 |
| 2004-06-25 | 540.69 |
| 2004-06-28 | 539.58 |
| 2004-06-29 | 547.99 |
| 2004-06-30 | 548.77 |
| 2004-07-01 | 538.84 |
| 2004-07-02 | 534.96 |
| 2004-07-05 | . |
| 2004-07-06 | 528.68 |
| 2004-07-07 | 531.91 |
| 2004-07-08 | 527.41 |
| 2004-07-09 | 530.70 |
| 2004-07-12 | 532.81 |
| 2004-07-13 | 532.06 |
| 2004-07-14 | 531.51 |
| 2004-07-15 | 531.52 |
| 2004-07-16 | 532.77 |
| 2004-07-19 | 532.70 |
| 2004-07-20 | 535.43 |
| 2004-07-21 | 530.07 |
| 2004-07-22 | 524.64 |
| 2004-07-23 | 523.42 |
| 2004-07-26 | 519.22 |
| 2004-07-27 | 525.10 |
| 2004-07-28 | 527.73 |
| 2004-07-29 | 538.76 |
| 2004-07-30 | 536.36 |
| 2004-08-02 | 538.90 |
| 2004-08-03 | 534.91 |
| 2004-08-04 | 539.49 |
| 2004-08-05 | 530.19 |
| 2004-08-06 | 517.34 |
| 2004-08-09 | 519.28 |
| 2004-08-10 | 525.94 |
| 2004-08-11 | 522.87 |
| 2004-08-12 | 516.71 |
| 2004-08-13 | 511.40 |
| 2004-08-16 | 526.18 |
| 2004-08-17 | 528.17 |
| 2004-08-18 | 533.98 |
| 2004-08-19 | 532.74 |
| 2004-08-20 | 538.03 |
| 2004-08-23 | 535.56 |
| 2004-08-24 | 539.56 |
| 2004-08-25 | 547.82 |
| 2004-08-26 | 553.22 |
| 2004-08-27 | 552.21 |
| 2004-08-30 | 549.21 |
| 2004-08-31 | 551.30 |
| 2004-09-01 | 551.11 |
| 2004-09-02 | 557.70 |
| 2004-09-03 | 559.09 |
| 2004-09-06 | . |
| 2004-09-07 | 563.92 |
| 2004-09-08 | 556.66 |
| 2004-09-09 | 557.64 |
| 2004-09-10 | 556.99 |
| 2004-09-13 | 554.68 |
| 2004-09-14 | 552.80 |
| 2004-09-15 | 553.67 |
| 2004-09-16 | 557.89 |
| 2004-09-17 | 555.99 |
| 2004-09-20 | 557.57 |
| 2004-09-21 | 558.14 |
| 2004-09-22 | 552.51 |
| 2004-09-23 | 545.21 |
| 2004-09-24 | 551.29 |
| 2004-09-27 | 551.72 |
| 2004-09-28 | 561.50 |
| 2004-09-29 | 568.36 |
| 2004-09-30 | 573.07 |
| 2004-10-01 | 575.77 |
| 2004-10-04 | 576.57 |
| 2004-10-05 | 577.28 |
| 2004-10-06 | 587.12 |
| 2004-10-07 | 577.65 |
| 2004-10-08 | 574.47 |
| 2004-10-11 | 574.18 |
| 2004-10-12 | 570.30 |
| 2004-10-13 | 561.63 |
| 2004-10-14 | 559.80 |
| 2004-10-15 | 566.06 |
| 2004-10-18 | 569.39 |
| 2004-10-19 | 557.93 |
| 2004-10-20 | 555.92 |
| 2004-10-21 | 556.13 |
| 2004-10-22 | 557.95 |
| 2004-10-25 | 559.73 |
| 2004-10-26 | 560.63 |
| 2004-10-27 | 570.93 |
| 2004-10-28 | 564.58 |
| 2004-10-29 | 570.54 |
| 2004-11-01 | 571.68 |
| 2004-11-02 | 571.31 |
| 2004-11-03 | 577.93 |
| 2004-11-04 | 589.92 |
| 2004-11-05 | 594.05 |
| 2004-11-08 | 593.70 |
| 2004-11-09 | 599.81 |
| 2004-11-10 | 600.23 |
| 2004-11-11 | 603.14 |
| 2004-11-12 | 608.11 |
| 2004-11-15 | 605.28 |
| 2004-11-16 | 600.72 |
| 2004-11-17 | 605.81 |
| 2004-11-18 | 612.46 |
| 2004-11-19 | 608.84 |
| 2004-11-22 | 614.53 |
| 2004-11-23 | 615.21 |
| 2004-11-24 | 620.78 |
| 2004-11-25 | . |
| 2004-11-26 | 622.77 |
| 2004-11-29 | 623.66 |
| 2004-11-30 | 623.15 |
| 2004-12-01 | 631.55 |
| 2004-12-02 | 624.98 |
| 2004-12-03 | 624.57 |
| 2004-12-06 | 624.54 |
| 2004-12-07 | 610.73 |
| 2004-12-08 | 612.66 |
| 2004-12-09 | 617.19 |
| 2004-12-10 | 616.58 |
| 2004-12-13 | 625.62 |
| 2004-12-14 | 626.42 |
| 2004-12-15 | 635.57 |
| 2004-12-16 | 630.07 |
| 2004-12-17 | 627.98 |
| 2004-12-20 | 633.70 |
| 2004-12-21 | 641.91 |
| 2004-12-22 | 644.20 |
| 2004-12-23 | 644.66 |
| 2004-12-24 | . |
| 2004-12-27 | 642.04 |
| 2004-12-28 | 643.33 |
| 2004-12-29 | 641.47 |
| 2004-12-30 | 639.97 |
| 2004-12-31 | 637.92 |
| 2005-01-03 | 637.41 |
| 2005-01-04 | 622.98 |
| 2005-01-05 | 615.55 |
| 2005-01-06 | 620.18 |
| 2005-01-07 | 618.10 |
| 2005-01-10 | 621.18 |
| 2005-01-11 | 613.17 |
| 2005-01-12 | 618.09 |
| 2005-01-13 | 615.20 |
| 2005-01-14 | 623.83 |
| 2005-01-17 | . |
| 2005-01-18 | 627.47 |
| 2005-01-19 | 621.89 |
| 2005-01-20 | 620.29 |
| 2005-01-21 | 615.83 |
| 2005-01-24 | 607.48 |
| 2005-01-25 | 614.27 |
| 2005-01-26 | 615.87 |
| 2005-01-27 | 618.78 |
#2005-01-28| 623.31
#2005-01-31| 630.10
#2005-02-01| 637.27
#2005-02-02| 642.73
#2005-02-03| 639.86
#2005-02-04| 647.62
#2005-02-07| 652.25
#2005-02-08| 651.09
#2005-02-09| 645.65
#2005-02-10| 658.23
#2005-02-11| 662.66
#2005-02-14| 665.95
#2005-02-15| 675.75
#2005-02-16| 680.84
#2005-02-17| 677.84
#2005-02-18| 688.00
#2005-02-21| .
#2005-02-22| 675.95
#2005-02-23| 687.55
#2005-02-24| 695.98
#2005-02-25| 704.84
#2005-02-28| 694.48
#2005-03-01| 699.71
#2005-03-02| 693.98
#2005-03-03| 695.36
#2005-03-04| 714.15
#2005-03-07| 707.40
#2005-03-08| 706.90
#2005-03-09| 713.70
#2005-03-10| 704.85
#2005-03-11| 700.27
#2005-03-14| 697.72
#2005-03-15| 691.10
#2005-03-16| 671.70
#2005-03-17| 676.34
#2005-03-18| 679.74
#2005-03-21| 672.60
#2005-03-22| 676.64
#2005-03-23| 671.93
#2005-03-24| 668.79
#2005-03-25| .
#2005-03-28| 667.86
#2005-03-29| 649.92
#2005-03-30| 655.27
#2005-03-31| 661.01
#2005-04-01| 656.46
#2005-04-04| 655.05
#2005-04-05| 659.12
#2005-04-06| 660.72
#2005-04-07| 665.11
#2005-04-08| 653.31
#2005-04-11| 651.07
#2005-04-12| 646.19
#2005-04-13| 628.43
#2005-04-14| 610.23
#2005-04-15| 595.09
#2005-04-18| 602.21
#2005-04-19| 613.23
#2005-04-20| 601.03
#2005-04-21| 616.19
#2005-04-22| 610.22
#2005-04-25| 619.38
#2005-04-26| 604.11
#2005-04-27| 596.81
#2005-04-28| 594.55
#2005-04-29| 612.16
#2005-05-02| 619.91
#2005-05-03| 625.21
#2005-05-04| 639.55
#2005-05-05| 637.90
#2005-05-06| 636.66
#2005-05-09| 637.12
#2005-05-10| 627.09
#2005-05-11| 626.86
#2005-05-12| 608.08
#2005-05-13| 597.68
#2005-05-16| 595.84
#2005-05-17| 606.13
#2005-05-18| 622.35
#2005-05-19| 620.39
#2005-05-20| 613.96
#2005-05-23| 619.57
#2005-05-24| 617.68
#2005-05-25| 611.14
#2005-05-26| 613.94
#2005-05-27| 612.25
#2005-05-30| .
#2005-05-31| 607.81
#2005-06-01| 617.70
#2005-06-02| 612.35
#2005-06-03| 608.31
#2005-06-06| 609.39
#2005-06-07| 611.80
#2005-06-08| 608.51
#2005-06-09| 607.13
#2005-06-10| 611.78
#2005-06-13| 612.40
#2005-06-14| 617.25
#2005-06-15| 621.01
#2005-06-16| 629.48
#2005-06-17| 624.15
#2005-06-20| 619.25
#2005-06-21| 614.01
#2005-06-22| 614.90
#2005-06-23| 599.92
#2005-06-24| 590.78
#2005-06-27| 591.39
#2005-06-28| 600.10
#2005-06-29| 602.55
#2005-06-30| 590.27
#2005-07-01| 588.59
#2005-07-04| .
#2005-07-05| 588.65
#2005-07-06| 587.06
#2005-07-07| 587.06
#2005-07-08| 600.61
#2005-07-11| 610.80
#2005-07-12| 610.44
#2005-07-13| 609.80
#2005-07-14| 614.11
#2005-07-15| 613.31
#2005-07-18| 609.53
#2005-07-19| 616.10
#2005-07-20| 623.60
#2005-07-21| 618.82
#2005-07-22| 622.08
#2005-07-25| 616.05
#2005-07-26| 594.86
#2005-07-27| 603.33
#2005-07-28| 613.23
#2005-07-29| 610.85
#2005-08-01| 607.62
#2005-08-02| 615.70
#2005-08-03| 617.93
#2005-08-04| 610.51
#2005-08-05| 609.05
#2005-08-08| 608.21
#2005-08-09| 614.16
#2005-08-10| 613.12
#2005-08-11| 617.84
#2005-08-12| 610.63
#2005-08-15| 610.94
#2005-08-16| 599.09
#2005-08-17| 600.07
#2005-08-18| 596.74
#2005-08-19| 596.32
#2005-08-22| 593.77
#2005-08-23| 584.56
#2005-08-24| 579.91
#2005-08-25| 574.16
#2005-08-26| 567.36
#2005-08-29| 569.54
#2005-08-30| 562.82
#2005-08-31| 562.05
#2005-09-01| 561.27
#2005-09-02| 560.07
#2005-09-05| .
#2005-09-06| 563.66
#2005-09-07| 572.84
#2005-09-08| 572.47
#2005-09-09| 576.43
#2005-09-12| 578.37
#2005-09-13| 571.17
#2005-09-14| 572.46
#2005-09-15| 567.24
#2005-09-16| 572.32
#2005-09-19| 566.49
#2005-09-20| 557.13
#2005-09-21| 543.17
#2005-09-22| 546.75
#2005-09-23| 551.40
#2005-09-26| 551.76
#2005-09-27| 549.25
#2005-09-28| 546.68
#2005-09-29| 547.75
#2005-09-30| 555.65
#2005-10-03| 557.30
#2005-10-04| 555.72
#2005-10-05| 545.06
#2005-10-06| 541.90
#2005-10-07| 548.37
#2005-10-10| 550.83
#2005-10-11| 551.60
#2005-10-12| 550.99
#2005-10-13| 549.99
#2005-10-14| 551.27
#2005-10-17| 552.97
#2005-10-18| 547.54
#2005-10-19| 550.93
#2005-10-20| 551.64
#2005-10-21| 556.45
#2005-10-24| 570.09
#2005-10-25| 572.61
#2005-10-26| 582.63
#2005-10-27| 581.30
#2005-10-28| 591.00
#2005-10-31| 589.74
#2005-11-01| 587.77
#2005-11-02| 593.03
#2005-11-03| 592.67
#2005-11-04| 595.08
#2005-11-07| 593.06
#2005-11-08| 592.37
#2005-11-09| 588.03
#2005-11-10| 598.59
#2005-11-11| 601.59
#2005-11-14| 597.41
#2005-11-15| 597.04
#2005-11-16| 587.60
#2005-11-17| 595.82
#2005-11-18| 601.62
#2005-11-21| 601.26
#2005-11-22| 605.77
#2005-11-23| 602.47
#2005-11-24| .
#2005-11-25| 604.49
#2005-11-28| 602.65
#2005-11-29| 608.66
#2005-11-30| 597.50
#2005-12-01| 602.50
#2005-12-02| 600.13
#2005-12-05| 598.70
#2005-12-06| 603.86
#2005-12-07| 598.05
#2005-12-08| 598.23
#2005-12-09| 596.76
#2005-12-12| 598.16
#2005-12-13| 602.91
#2005-12-14| 601.85
#2005-12-15| 595.52
#2005-12-16| 586.74
#2005-12-19| 583.99
#2005-12-20| 581.37
#2005-12-21| 590.46
#2005-12-22| 594.09
#2005-12-23| 597.42
#2005-12-26| .
#2005-12-27| 594.38
#2005-12-28| 596.04
#2005-12-29| 593.74
#2005-12-30| 588.04
#2006-01-02| .
#2006-01-03| 592.86
#2006-01-04| 587.82
#2006-01-05| 593.40
#2006-01-06| 600.91
#2006-01-09| 595.54
#2006-01-10| 592.85
#2006-01-11| 585.63
#2006-01-12| 576.74
#2006-01-13| 574.67
#2006-01-16| .
#2006-01-17| 572.29
#2006-01-18| 569.05
#2006-01-19| 574.30
#2006-01-20| 565.20
#2006-01-23| 569.60
#2006-01-24| 573.25
#2006-01-25| 574.85
#2006-01-26| 576.76
#2006-01-27| 572.23
#2006-01-30| 571.25
#2006-01-31| 571.70
#2006-02-01| 574.56
#2006-02-02| 566.43
#2006-02-03| 561.86
#2006-02-06| 563.82
#2006-02-07| 560.39
#2006-02-08| 561.91
#2006-02-09| 568.52
#2006-02-10| 574.96
#2006-02-13| 571.31
#2006-02-14| 583.05
#2006-02-15| 586.24
#2006-02-16| 592.51
#2006-02-17| 592.88
#2006-02-20| .
#2006-02-21| 591.04
#2006-02-22| 586.93
#2006-02-23| 585.45
#2006-02-24| 583.28
#2006-02-27| 583.36
#2006-02-28| 579.79
#2006-03-01| 587.89
#2006-03-02| 588.18
#2006-03-03| 587.47
#2006-03-06| 581.04
#2006-03-07| 581.94
#2006-03-08| 576.09
#2006-03-09| 573.69
#2006-03-10| 582.12
#2006-03-13| 583.84
#2006-03-14| 591.34
#2006-03-15| 599.39
#2006-03-16| 600.14
#2006-03-17| 599.38
#2006-03-20| 596.54
#2006-03-21| 594.95
#2006-03-22| 598.88
#2006-03-23| 594.62
#2006-03-24| 591.32
#2006-03-27| 589.84
#2006-03-28| 585.31
#2006-03-29| 585.93
#2006-03-30| 584.89
#2006-03-31| 581.91
#2006-04-03| 583.95
#2006-04-04| 585.07
#2006-04-05| 589.30
#2006-04-06| 589.69
#2006-04-07| 582.67
#2006-04-10| 581.31
#2006-04-11| 577.85
#2006-04-12| 579.48
#2006-04-13| 582.11
#2006-04-14| .
#2006-04-17| 579.53
#2006-04-18| 589.43
#2006-04-19| 593.11
#2006-04-20| 597.90
#2006-04-21| 601.33
#2006-04-24| 600.39
#2006-04-25| 598.10
#2006-04-26| 600.81
#2006-04-27| 600.91
#2006-04-28| 599.58
#2006-05-01| 604.10
#2006-05-02| 605.71
#2006-05-03| 609.39
#2006-05-04| 610.95
#2006-05-05| 614.99
#2006-05-08| 618.65
#2006-05-09| 620.24
#2006-05-10| 614.39
#2006-05-11| 608.70
#2006-05-12| 598.63
#2006-05-15| 600.00
#2006-05-16| 600.36
#2006-05-17| 590.50
#2006-05-18| 584.83
#2006-05-19| 587.44
#2006-05-22| 577.80
#2006-05-23| 576.01
#2006-05-24| 573.78
#2006-05-25| 578.68
#2006-05-26| 584.42
#2006-05-29| .
#2006-05-30| 574.52
#2006-05-31| 580.29
#2006-06-01| 587.75
#2006-06-02| 594.17
#2006-06-05| 581.98
#2006-06-06| 575.54
#2006-06-07| 565.16
#2006-06-08| 560.37
#2006-06-09| 556.28
#2006-06-12| 550.18
#2006-06-13| 540.85
#2006-06-14| 547.31
#2006-06-15| 559.16
#2006-06-16| 556.42
#2006-06-19| 548.43
#2006-06-20| 549.37
#2006-06-21| 561.12
#2006-06-22| 558.42
#2006-06-23| 562.30
#2006-06-26| 565.59
#2006-06-27| 555.13
#2006-06-28| 554.20
#2006-06-29| 567.08
#2006-06-30| 569.87
#2006-07-03| 575.19
#2006-07-04| .
#2006-07-05| 569.79
#2006-07-06| 566.07
#2006-07-07| 558.91
#2006-07-10| 562.70
#2006-07-11| 565.39
#2006-07-12| 557.86
#2006-07-13| 545.48
#2006-07-14| 544.42
#2006-07-17| 542.77
#2006-07-18| 542.66
#2006-07-19| 554.40
#2006-07-20| 546.47
#2006-07-21| 541.92
#2006-07-24| 551.20
#2006-07-25| 553.63
#2006-07-26| 556.00
#2006-07-27| 532.69
#2006-07-28| 538.88
#2006-07-31| 539.73
#2006-08-01| 533.96
#2006-08-02| 543.40
#2006-08-03| 549.22
#2006-08-04| 549.48
#2006-08-07| 548.76
#2006-08-08| 545.53
#2006-08-09| 545.96
#2006-08-10| 547.14
#2006-08-11| 543.02
#2006-08-14| 545.22
#2006-08-15| 555.49
#2006-08-16| 564.76
#2006-08-17| 566.00
#2006-08-18| 565.81
#2006-08-21| 560.28
#2006-08-22| 562.43
#2006-08-23| 561.93
#2006-08-24| 557.24
#2006-08-25| 556.80
#2006-08-28| 559.03
#2006-08-29| 564.42
#2006-08-30| 566.92
#2006-08-31| 569.72
#2006-09-01| 575.11
#2006-09-04| .
#2006-09-05| 572.39
#2006-09-06| 565.24
#2006-09-07| 557.95
#2006-09-08| 563.58
#2006-09-11| 557.03
#2006-09-12| 565.10
#2006-09-13| 569.65
#2006-09-14| 576.84
#2006-09-15| 582.40
#2006-09-18| 583.30
#2006-09-19| 579.87
#2006-09-20| 587.87
#2006-09-21| 579.42
#2006-09-22| 581.68
#2006-09-25| 588.87
#2006-09-26| 596.64
#2006-09-27| 592.38
#2006-09-28| 594.23
#2006-09-29| 588.55
#2006-10-02| 588.33
#2006-10-03| 588.24
#2006-10-04| 590.33
#2006-10-05| 592.00
#2006-10-06| 598.29
#2006-10-09| 603.70
#2006-10-10| 602.71
#2006-10-11| 598.90
#2006-10-12| 604.69
#2006-10-13| 604.81
#2006-10-16| 609.67
#2006-10-17| 603.68
#2006-10-18| 605.73
#2006-10-19| 607.44
#2006-10-20| 607.02
#2006-10-23| 610.46
#2006-10-24| 617.37
#2006-10-25| 612.95
#2006-10-26| 618.21
#2006-10-27| 616.47
#2006-10-30| 621.99
#2006-10-31| 619.30
#2006-11-01| 618.16
#2006-11-02| 620.48
#2006-11-03| 615.87
#2006-11-06| 623.33
#2006-11-07| 621.32
#2006-11-08| 624.85
#2006-11-09| 625.63
#2006-11-10| 626.77
#2006-11-13| 630.15
#2006-11-14| 630.02
#2006-11-15| 631.65
#2006-11-16| 634.61
#2006-11-17| 631.41
#2006-11-20| 632.75
#2006-11-21| 627.62
#2006-11-22| 634.71
#2006-11-23| .
#2006-11-24| 633.63
#2006-11-27| 623.82
#2006-11-28| 626.54
#2006-11-29| 631.02
#2006-11-30| 623.82
#2006-12-01| 619.85
#2006-12-04| 624.75
#2006-12-05| 626.57
#2006-12-06| 626.14
#2006-12-07| 627.61
#2006-12-08| 627.03
#2006-12-11| 629.29
#2006-12-12| 625.50
#2006-12-13| 626.69
#2006-12-14| 635.13
#2006-12-15| 637.84
#2006-12-18| 635.55
#2006-12-19| 638.61
#2006-12-20| 641.64
#2006-12-21| 632.42
#2006-12-22| 628.05
#2006-12-25| .
#2006-12-26| 634.26
#2006-12-27| 636.08
#2006-12-28| 633.63
#2006-12-29| 629.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.84
#2007-01-04| 629.77
#2007-01-05| 623.56
#2007-01-08| 622.95
#2007-01-09| 623.78
#2007-01-10| 624.84
#2007-01-11| 633.81
#2007-01-12| 640.99
#2007-01-15| .
#2007-01-16| 644.53
#2007-01-17| 646.91
#2007-01-18| 646.02
#2007-01-19| 653.54
#2007-01-22| 648.90
#2007-01-23| 647.68
#2007-01-24| 659.52
#2007-01-25| 656.47
#2007-01-26| 652.34
#2007-01-29| 651.63
#2007-01-30| 648.58
#2007-01-31| 658.28
#2007-02-01| 664.55
#2007-02-02| 661.46
#2007-02-05| 658.36
#2007-02-06| 663.64
#2007-02-07| 666.42
#2007-02-08| 664.47
#2007-02-09| 667.36
#2007-02-12| 669.36
#2007-02-13| 675.78
#2007-02-14| 679.39
#2007-02-15| 681.32
#2007-02-16| 684.92
#2007-02-19| .
#2007-02-20| 688.59
#2007-02-21| 688.51
#2007-02-22| 684.37
#2007-02-23| 690.05
#2007-02-26| 699.10
#2007-02-27| 674.13
#2007-02-28| 672.92
#2007-03-01| 668.84
#2007-03-02| 658.46
#2007-03-05| 653.21
#2007-03-06| 664.39
#2007-03-07| 658.49
#2007-03-08| 668.10
#2007-03-09| 671.98
#2007-03-12| 678.06
#2007-03-13| 662.43
#2007-03-14| 664.23
#2007-03-15| 678.17
#2007-03-16| 671.73
#2007-03-19| 679.69
#2007-03-20| 685.71
#2007-03-21| 689.50
#2007-03-22| 689.93
#2007-03-23| 690.41
#2007-03-26| 699.39
#2007-03-27| 689.14
#2007-03-28| 681.12
#2007-03-29| 679.11
#2007-03-30| 678.80
#2007-04-02| 676.42
#2007-04-03| 682.20
#2007-04-04| 677.20
#2007-04-05| 675.68
#2007-04-06| .
#2007-04-09| 688.81
#2007-04-10| 680.18
#2007-04-11| 673.35
#2007-04-12| 683.24
#2007-04-13| 681.18
#2007-04-16| 688.52
#2007-04-17| 684.74
#2007-04-18| 682.02
#2007-04-19| 677.25
#2007-04-20| 682.67
#2007-04-23| 681.79
#2007-04-24| 686.18
#2007-04-25| 697.47
#2007-04-26| 693.66
#2007-04-27| 693.20
#2007-04-30| 682.42
#2007-05-01| 681.09
#2007-05-02| 690.91
#2007-05-03| 696.56
#2007-05-04| 699.48
#2007-05-07| 703.83
#2007-05-08| 703.43
#2007-05-09| 706.60
#2007-05-10| 697.52
#2007-05-11| 703.35
#2007-05-14| 701.64
#2007-05-15| 706.28
#2007-05-16| 712.91
#2007-05-17| 715.80
#2007-05-18| 719.22
#2007-05-21| 716.44
#2007-05-22| 716.37
#2007-05-23| 714.45
#2007-05-24| 704.37
#2007-05-25| 710.33
#2007-05-28| .
#2007-05-29| 707.19
#2007-05-30| 712.69
#2007-05-31| 714.03
#2007-06-01| 723.14
#2007-06-04| 722.66
#2007-06-05| 723.18
#2007-06-06| 712.72
#2007-06-07| 701.97
#2007-06-08| 711.89
#2007-06-11| 709.69
#2007-06-12| 702.42
#2007-06-13| 713.70
#2007-06-14| 714.14
#2007-06-15| 722.29
#2007-06-18| 722.72
#2007-06-19| 728.79
#2007-06-20| 725.37
#2007-06-21| 731.34
#2007-06-22| 727.88
#2007-06-25| 721.94
#2007-06-26| 716.23
#2007-06-27| 716.63
#2007-06-28| 714.13
#2007-06-29| 713.35
#2007-07-02| 726.14
#2007-07-03| 728.73
#2007-07-04| .
#2007-07-05| 733.23
#2007-07-06| 734.05
#2007-07-09| 737.59
#2007-07-10| 722.92
#2007-07-11| 729.05
#2007-07-12| 742.55
#2007-07-13| 747.57
#2007-07-16| 747.23
#2007-07-17| 765.05
#2007-07-18| 767.50
#2007-07-19| 770.45
#2007-07-20| 763.76
#2007-07-23| 766.80
#2007-07-24| 745.39
#2007-07-25| 742.06
#2007-07-26| 723.15
#2007-07-27| 706.30
#2007-07-30| 719.90
#2007-07-31| 715.49
#2007-08-01| 723.74
#2007-08-02| 721.87
#2007-08-03| 706.92
#2007-08-06| 718.13
#2007-08-07| 719.91
#2007-08-08| 733.89
#2007-08-09| 720.60
#2007-08-10| 719.66
#2007-08-13| 713.26
#2007-08-14| 699.03
#2007-08-15| 683.27
#2007-08-16| 680.67
#2007-08-17| 691.04
#2007-08-20| 703.49
#2007-08-21| 704.74
#2007-08-22| 722.64
#2007-08-23| 719.85
#2007-08-24| 726.02
#2007-08-27| 721.99
#2007-08-28| 705.57
#2007-08-29| 716.83
#2007-08-30| 715.63
#2007-08-31| 722.27
#2007-09-03| .
#2007-09-04| 726.63
#2007-09-05| 718.68
#2007-09-06| 722.55
#2007-09-07| 705.09
#2007-09-10| 701.65
#2007-09-11| 708.44
#2007-09-12| 707.80
#2007-09-13| 710.05
#2007-09-14| 711.76
#2007-09-17| 712.23
#2007-09-18| 739.01
#2007-09-19| 746.09
#2007-09-20| 742.46
#2007-09-21| 745.49
#2007-09-24| 744.63
#2007-09-25| 745.31
#2007-09-26| 754.79
#2007-09-27| 757.10
#2007-09-28| 751.39
#2007-10-01| 761.76
#2007-10-02| 756.44
#2007-10-03| 748.61
#2007-10-04| 753.73
#2007-10-05| 758.91
#2007-10-08| 755.57
#2007-10-09| 765.17
#2007-10-10| 759.23
#2007-10-11| 757.35
#2007-10-12| 766.95
#2007-10-15| 763.53
#2007-10-16| 752.08
#2007-10-17| 750.85
#2007-10-18| 754.80
#2007-10-19| 738.77
#2007-10-22| 734.29
#2007-10-23| 743.47
#2007-10-24| 750.59
#2007-10-25| 752.97
#2007-10-26| 759.86
#2007-10-29| 765.43
#2007-10-30| 753.46
#2007-10-31| 765.05
#2007-11-01| 748.14
#2007-11-02| 751.51
#2007-11-05| 748.36
#2007-11-06| 764.83
#2007-11-07| 746.36
#2007-11-08| 751.59
#2007-11-09| 731.49
#2007-11-12| 720.27
#2007-11-13| 724.55
#2007-11-14| 724.93
#2007-11-15| 713.01
#2007-11-16| 711.96
#2007-11-19| 696.95
#2007-11-20| 706.20
#2007-11-21| 694.38
#2007-11-22| .
#2007-11-23| 704.14
#2007-11-26| 693.94
#2007-11-27| 700.17
#2007-11-28| 727.57
#2007-11-29| 730.33
#2007-11-30| 734.90
#2007-12-03| 733.47
#2007-12-04| 730.29
#2007-12-05| 739.09
#2007-12-06| 748.73
#2007-12-07| 750.65
#2007-12-10| 757.03
#2007-12-11| 737.51
#2007-12-12| 741.00
#2007-12-13| 759.03
#2007-12-14| 743.65
#2007-12-17| 724.70
#2007-12-18| 729.42
#2007-12-19| 720.02
#2007-12-20| 728.20
#2007-12-21| 743.57
#2007-12-24| 743.50
#2007-12-25| .
#2007-12-26| 742.58
#2007-12-27| 732.27
#2007-12-28| 731.55
#2007-12-31| 721.98
#2008-01-01| .
#2008-01-02| 713.26
#2008-01-03| 714.22
#2008-01-04| 696.77
#2008-01-07| 696.13
#2008-01-08| 687.88
#2008-01-09| 698.02
#2008-01-10| 700.84
#2008-01-11| 690.71
#2008-01-14| 710.69
#2008-01-15| 691.23
#2008-01-16| 675.71
#2008-01-17| 649.19
#2008-01-18| 653.95
#2008-01-21| .
#2008-01-22| 647.02
#2008-01-23| 667.10
#2008-01-24| 672.95
#2008-01-25| 678.75
#2008-01-28| 690.78
#2008-01-29| 693.53
#2008-01-30| 687.65
#2008-01-31| 696.01
#2008-02-01| 714.40
#2008-02-04| 706.04
#2008-02-05| 690.66
#2008-02-06| 687.48
#2008-02-07| 691.96
#2008-02-08| 694.56
#2008-02-11| 700.65
#2008-02-12| 711.86
#2008-02-13| 712.54
#2008-02-14| 705.56
#2008-02-15| 702.76
#2008-02-18| .
#2008-02-19| 710.55
#2008-02-20| 715.98
#2008-02-21| 703.05
#2008-02-22| 709.82
#2008-02-25| 721.88
#2008-02-26| 722.85
#2008-02-27| 726.15
#2008-02-28| 717.66
#2008-02-29| 700.09
#2008-03-03| 705.45
#2008-03-04| 697.72
#2008-03-05| 708.94
#2008-03-06| 699.51
#2008-03-07| 676.80
#2008-03-10| 661.36
#2008-03-11| 698.09
#2008-03-12| 698.14
#2008-03-13| 705.19
#2008-03-14| 697.63
#2008-03-17| 688.21
#2008-03-18| 716.04
#2008-03-19| 687.28
#2008-03-20| 686.93
#2008-03-21| .
#2008-03-24| 709.66
#2008-03-25| 714.34
#2008-03-26| 709.90
#2008-03-27| 702.10
#2008-03-28| 695.74
#2008-03-31| 701.78
#2008-04-01| 721.43
#2008-04-02| 728.26
#2008-04-03| 733.39
#2008-04-04| 739.45
#2008-04-07| 737.53
#2008-04-08| 740.92
#2008-04-09| 735.53
#2008-04-10| 736.93
#2008-04-11| 729.41
#2008-04-14| 727.72
#2008-04-15| 729.02
#2008-04-16| 757.65
#2008-04-17| 756.27
#2008-04-18| 771.04
#2008-04-21| 774.41
#2008-04-22| 760.03
#2008-04-23| 750.79
#2008-04-24| 752.97
#2008-04-25| 772.14
#2008-04-28| 761.80
#2008-04-29| 749.38
#2008-04-30| 753.40
#2008-05-01| 753.70
#2008-05-02| 763.57
#2008-05-05| 763.94
#2008-05-06| 769.77
#2008-05-07| 756.58
#2008-05-08| 768.56
#2008-05-09| 762.42
#2008-05-12| 775.87
#2008-05-13| 777.80
#2008-05-14| 786.11
#2008-05-15| 785.26
#2008-05-16| 788.64
#2008-05-19| 783.47
#2008-05-20| 785.48
#2008-05-21| 767.16
#2008-05-22| 770.76
#2008-05-23| 755.96
#2008-05-26| .
#2008-05-27| 752.03
#2008-05-28| 767.55
#2008-05-29| 766.38
#2008-05-30| 767.55
#2008-06-02| 756.13
#2008-06-03| 755.04
#2008-06-04| 757.98
#2008-06-05| 777.07
#2008-06-06| 753.98
#2008-06-09| 759.12
#2008-06-10| 750.48
#2008-06-11| 743.17
#2008-06-12| 749.18
#2008-06-13| 762.67
#2008-06-16| 762.99
#2008-06-17| 764.13
#2008-06-18| 756.32
#2008-06-19| 755.63
#2008-06-20| 744.04
#2008-06-23| 747.22
#2008-06-24| 725.60
#2008-06-25| 731.40
#2008-06-26| 703.16
#2008-06-27| 701.44
#2008-06-30| 700.91
#2008-07-01| 701.86
#2008-07-02| 677.71
#2008-07-03| 686.80
#2008-07-04| .
#2008-07-07| 682.82
#2008-07-08| 687.74
#2008-07-09| 674.81
#2008-07-10| 676.96
#2008-07-11| 671.95
#2008-07-14| 667.93
#2008-07-15| 669.73
#2008-07-16| 680.12
#2008-07-17| 697.74
#2008-07-18| 696.30
#2008-07-21| 698.61
#2008-07-22| 702.79
#2008-07-23| 705.29
#2008-07-24| 685.74
#2008-07-25| 685.90
#2008-07-28| 674.78
#2008-07-29| 684.06
#2008-07-30| 693.47
#2008-07-31| 685.62
#2008-08-01| 674.20
#2008-08-04| 655.64
#2008-08-05| 673.69
#2008-08-06| 677.70
#2008-08-07| 663.31
#2008-08-08| 683.25
#2008-08-11| 690.91
#2008-08-12| 689.03
#2008-08-13| 692.47
#2008-08-14| 689.40
#2008-08-15| 691.48
#2008-08-18| 683.76
#2008-08-19| 677.88
#2008-08-20| 680.26
#2008-08-21| 682.43
#2008-08-22| 687.50
#2008-08-25| 673.76
#2008-08-26| 676.35
#2008-08-27| 680.47
#2008-08-28| 692.81
#2008-08-29| 683.15
#2008-09-01| .
#2008-09-02| 685.23
#2008-09-03| 681.03
#2008-09-04| 659.88
#2008-09-05| 665.85
#2008-09-08| 672.16
#2008-09-09| 656.60
#2008-09-10| 661.46
#2008-09-11| 677.30
#2008-09-12| 689.54
#2008-09-15| 665.16
#2008-09-16| 677.16
#2008-09-17| 653.93
#2008-09-18| 660.23
#2008-09-19| 698.36
#2008-09-22| 664.37
#2008-09-23| 637.88
#2008-09-24| 633.23
#2008-09-25| 625.43
#2008-09-26| 610.95
#2008-09-29| 565.80
#2008-09-30| 586.28
#2008-10-01| 580.27
#2008-10-02| 555.85
#2008-10-03| 557.08
#2008-10-06| 538.06
#2008-10-07| 514.91
#2008-10-08| 511.41
#2008-10-09| 481.20
#2008-10-10| 470.08
#2008-10-13| 522.61
#2008-10-14| 516.39
#2008-10-15| 457.14
#2008-10-16| 484.36
#2008-10-17| 481.04
#2008-10-20| 517.02
#2008-10-21| 475.60
#2008-10-22| 443.33
#2008-10-23| 446.75
#2008-10-24| 427.41
#2008-10-27| 403.65
#2008-10-28| 445.15
#2008-10-29| 461.64
#2008-10-30| 475.27
#2008-10-31| 481.40
#2008-11-03| 475.93
#2008-11-04| 498.59
#2008-11-05| 466.67
#2008-11-06| 442.41
#2008-11-07| 458.73
#2008-11-10| 455.29
#2008-11-11| 433.63
#2008-11-12| 406.63
#2008-11-13| 437.85
#2008-11-14| 415.41
#2008-11-17| 406.47
#2008-11-18| 405.61
#2008-11-19| 371.24
#2008-11-20| 328.13
#2008-11-21| 350.52
#2008-11-24| 367.93
#2008-11-25| 373.00
#2008-11-26| 381.45
#2008-11-27| .
#2008-11-28| 383.48
#2008-12-01| 346.23
#2008-12-02| 363.77
#2008-12-03| 365.09
#2008-12-04| 358.82
#2008-12-05| 372.60
#2008-12-08| 402.57
#2008-12-09| 392.24
#2008-12-10| 398.45
#2008-12-11| 384.02
#2008-12-12| 388.78
#2008-12-15| 384.27
#2008-12-16| 405.18
#2008-12-17| 401.48
#2008-12-18| 387.38
#2008-12-19| 385.91
#2008-12-22| 377.52
#2008-12-23| 372.44
#2008-12-24| 372.75
#2008-12-25| .
#2008-12-26| 377.38
#2008-12-29| 358.05
#2008-12-30| 368.37
#2008-12-31| 370.09
#2009-01-01| .
#2009-01-02| 384.96
#2009-01-05| 388.46
#2009-01-06| 408.55
#2009-01-07| 390.14
#2009-01-08| 392.73
#2009-01-09| 387.09
#2009-01-12| 379.92
#2009-01-13| 381.93
#2009-01-14| 368.29
#2009-01-15| 375.92
#2009-01-16| 379.09
#2009-01-19| .
#2009-01-20| 354.20
#2009-01-21| 369.74
#2009-01-22| 360.54
#2009-01-23| 362.64
#2009-01-26| 353.72
#2009-01-27| 353.42
#2009-01-28| 370.66
#2009-01-29| 356.28
#2009-01-30| 342.28
#2009-02-02| 337.45
#2009-02-03| 344.18
#2009-02-04| 346.30
#2009-02-05| 355.29
#2009-02-06| 365.99
#2009-02-09| 367.67
#2009-02-10| 352.15
#2009-02-11| 347.87
#2009-02-12| 350.49
#2009-02-13| 343.42
#2009-02-16| .
#2009-02-17| 325.75
#2009-02-18| 324.17
#2009-02-19| 319.16
#2009-02-20| 315.00
#2009-02-23| 293.50
#2009-02-24| 304.17
#2009-02-25| 293.79
#2009-02-26| 289.63
#2009-02-27| 284.27
#2009-03-02| 268.53
#2009-03-03| 270.36
#2009-03-04| 281.09
#2009-03-05| 266.34
#2009-03-06| 270.58
#2009-03-09| 261.06
#2009-03-10| 283.45
#2009-03-11| 289.67
#2009-03-12| 302.35
#2009-03-13| 311.22
#2009-03-16| 314.58
#2009-03-17| 321.36
#2009-03-18| 329.41
#2009-03-19| 330.09
#2009-03-20| 319.59
#2009-03-23| 340.28
#2009-03-24| 341.79
#2009-03-25| 347.02
#2009-03-26| 360.32
#2009-03-27| 350.76
#2009-03-30| 334.73
#2009-03-31| 340.87
#2009-04-01| 353.25
#2009-04-02| 369.71
#2009-04-03| 384.30
#2009-04-06| 376.38
#2009-04-07| 360.72
#2009-04-08| 368.41
#2009-04-09| 385.80
#2009-04-10| .
#2009-04-13| 388.71
#2009-04-14| 381.32
#2009-04-15| 390.47
#2009-04-16| 399.88
#2009-04-17| 402.65
#2009-04-20| 378.62
#2009-04-21| 393.14
#2009-04-22| 399.09
#2009-04-23| 399.26
#2009-04-24| 418.40
#2009-04-27| 409.20
#2009-04-28| 410.88
#2009-04-29| 420.37
#2009-04-30| 437.70
#2009-05-01| 434.14
#2009-05-04| 454.33
#2009-05-05| 446.54
#2009-05-06| 440.22
#2009-05-07| 430.55
#2009-05-08| 442.69
#2009-05-11| 436.92
#2009-05-12| 436.77
#2009-05-13| 413.11
#2009-05-14| 423.41
#2009-05-15| 421.59
#2009-05-18| 441.30
#2009-05-19| 443.93
#2009-05-20| 442.24
#2009-05-21| 427.41
#2009-05-22| 432.65
#2009-05-25| .
#2009-05-26| 438.50
#2009-05-27| 428.17
#2009-05-28| 431.96
#2009-05-29| 444.92
#2009-06-01| 459.74
#2009-06-02| 469.50
#2009-06-03| 451.96
#2009-06-04| 457.86
#2009-06-05| 446.59
#2009-06-08| 438.03
#2009-06-09| 449.09
#2009-06-10| 443.11
#2009-06-11| 447.98
#2009-06-12| 443.83
#2009-06-15| 428.50
#2009-06-16| 418.50
#2009-06-17| 416.41
#2009-06-18| 421.92
#2009-06-19| 420.56
#2009-06-22| 400.42
#2009-06-23| 405.17
#2009-06-24| 409.08
#2009-06-25| 417.98
#2009-06-26| 421.59
#2009-06-29| 426.60
#2009-06-30| 421.40
#2009-07-01| 421.05
#2009-07-02| 406.66
#2009-07-03| .
#2009-07-06| 409.92
#2009-07-07| 393.90
#2009-07-08| 396.69
#2009-07-09| 401.27
#2009-07-10| 400.62
#2009-07-13| 411.91
#2009-07-14| 414.64
#2009-07-15| 432.87
#2009-07-16| 436.47
#2009-07-17| 437.68
#2009-07-20| 448.15
#2009-07-21| 455.92
#2009-07-22| 461.76
#2009-07-23| 483.21
#2009-07-24| 485.68
#2009-07-27| 489.41
#2009-07-28| 486.23
#2009-07-29| 477.99
#2009-07-30| 497.38
#2009-07-31| 500.86
#2009-08-03| 515.04
#2009-08-04| 518.67
#2009-08-05| 520.95
#2009-08-06| 519.40
#2009-08-07| 522.40
#2009-08-10| 513.89
#2009-08-11| 516.37
#2009-08-12| 517.85
#2009-08-13| 524.39
#2009-08-14| 511.45
#2009-08-17| 493.23
#2009-08-18| 498.41
#2009-08-19| 506.02
#2009-08-20| 506.63
#2009-08-21| 522.57
#2009-08-24| 516.15
#2009-08-25| 512.22
#2009-08-26| 511.44
#2009-08-27| 508.01
#2009-08-28| 512.85
#2009-08-31| 505.41
#2009-09-01| 491.21
#2009-09-02| 488.64
#2009-09-03| 494.76
#2009-09-04| 502.90
#2009-09-07| .
#2009-09-08| 508.06
#2009-09-09| 513.03
#2009-09-10| 519.75
#2009-09-11| 518.30
#2009-09-14| 532.02
#2009-09-15| 543.63
#2009-09-16| 552.86
#2009-09-17| 554.41
#2009-09-18| 559.06
#2009-09-21| 555.01
#2009-09-22| 560.57
#2009-09-23| 548.66
#2009-09-24| 539.64
#2009-09-25| 532.91
#2009-09-28| 548.30
#2009-09-29| 547.90
#2009-09-30| 544.22
#2009-10-01| 520.01
#2009-10-02| 515.20
#2009-10-05| 527.53
#2009-10-06| 535.16
#2009-10-07| 535.57
#2009-10-08| 547.19
#2009-10-09| 552.41
#2009-10-12| 554.66
#2009-10-13| 555.72
#2009-10-14| 572.49
#2009-10-15| 572.87
#2009-10-16| 565.90
#2009-10-19| 574.35
#2009-10-20| 567.47
#2009-10-21| 554.51
#2009-10-22| 567.50
#2009-10-23| 550.20
#2009-10-26| 542.85
#2009-10-27| 545.01
#2009-10-28| 530.62
#2009-10-29| 548.48
#2009-10-30| 523.64
#2009-11-02| 530.29
#2009-11-03| 532.86
#2009-11-04| 528.08
#2009-11-05| 546.82
#2009-11-06| 547.81
#2009-11-09| 566.29
#2009-11-10| 561.91
#2009-11-11| 568.01
#2009-11-12| 575.54
#2009-11-13| 579.12
#2009-11-16| 588.54
#2009-11-17| 593.10
#2009-11-18| 587.22
#2009-11-19| 575.59
#2009-11-20| 574.82
#2009-11-23| 578.86
#2009-11-24| 577.11
#2009-11-25| 584.55
#2009-11-26| .
#2009-11-27| 571.14
#2009-11-30| 575.36
#2009-12-01| 582.55
#2009-12-02| 587.28
#2009-12-03| 577.78
#2009-12-04| 565.61
#2009-12-07| 568.78
#2009-12-08| 559.13
#2009-12-09| 562.81
#2009-12-10| 559.35
#2009-12-11| 559.44
#2009-12-14| 568.70
#2009-12-15| 560.60
#2009-12-16| 567.84
#2009-12-17| 556.45
#2009-12-18| 553.31
#2009-12-21| 556.58
#2009-12-22| 560.84
#2009-12-23| 568.38
#2009-12-24| 572.00
#2009-12-25| .
#2009-12-28| 577.53
#2009-12-29| 579.75
#2009-12-30| 578.61
#2009-12-31| 569.82
#2010-01-01| .
#2010-01-04| 586.94
#2010-01-05| 590.35
#2010-01-06| 593.95
#2010-01-07| 595.68
#2010-01-08| 595.66
#2010-01-11| 597.69
#2010-01-12| 593.39
#2010-01-13| 598.05
#2010-01-14| 591.75
#2010-01-15| 588.46
#2010-01-18| .
#2010-01-19| 597.31
#2010-01-20| 592.12
#2010-01-21| 571.92
#2010-01-22| 559.02
#2010-01-25| 568.72
#2010-01-26| 564.82
#2010-01-27| 561.96
#2010-01-28| 550.17
#2010-01-29| 545.19
#2010-02-01| 564.35
#2010-02-02| 559.55
#2010-02-03| 557.71
#2010-02-04| 539.42
#2010-02-05| 540.16
#2010-02-08| 534.94
#2010-02-09| 549.37
#2010-02-10| 545.36
#2010-02-11| 550.54
#2010-02-12| 550.45
#2010-02-15| .
#2010-02-16| 560.00
#2010-02-17| 564.06
#2010-02-18| 570.39
#2010-02-19| 570.51
#2010-02-22| 571.79
#2010-02-23| 565.42
#2010-02-24| 567.90
#2010-02-25| 560.10
#2010-02-26| 560.60
#2010-03-01| 567.22
#2010-03-02| 571.72
#2010-03-03| 576.59
#2010-03-04| 578.44
#2010-03-05| 587.99
#2010-03-08| 587.64
#2010-03-09| 585.17
#2010-03-10| 584.35
#2010-03-11| 587.83
#2010-03-12| 591.26
#2010-03-15| 591.25
#2010-03-16| 598.35
#2010-03-17| 603.12
#2010-03-18| 602.80
#2010-03-19| 593.22
#2010-03-22| 603.03
#2010-03-23| 609.26
#2010-03-24| 612.56
#2010-03-25| 602.12
#2010-03-26| 603.67
#2010-03-29| 601.52
#2010-03-30| 604.38
#2010-03-31| 600.16
#2010-04-01| 609.55
#2010-04-02| .
#2010-04-05| 617.30
#2010-04-06| 620.69
#2010-04-07| 617.95
#2010-04-08| 619.23
#2010-04-09| 622.55
#2010-04-12| 620.81
#2010-04-13| 618.10
#2010-04-14| 626.05
#2010-04-15| 632.05
#2010-04-16| 621.72
#2010-04-19| 625.38
#2010-04-20| 625.09
#2010-04-21| 623.32
#2010-04-22| 625.92
#2010-04-23| 639.02
#2010-04-26| 642.42
#2010-04-27| 622.13
#2010-04-28| 629.96
#2010-04-29| 635.81
#2010-04-30| 622.98
#2010-05-03| 628.56
#2010-05-04| 602.30
#2010-05-05| 592.24
#2010-05-06| 568.62
#2010-05-07| 557.28
#2010-05-10| 585.79
#2010-05-11| 585.05
#2010-05-12| 599.97
#2010-05-13| 594.34
#2010-05-14| 572.99
#2010-05-17| 571.61
#2010-05-18| 566.22
#2010-05-19| 561.05
#2010-05-20| 541.16
#2010-05-21| 554.38
#2010-05-24| 544.33
#2010-05-25| 552.88
#2010-05-26| 551.79
#2010-05-27| 576.30
#2010-05-28| 562.27
#2010-05-31| .
#2010-06-01| 545.21
#2010-06-02| 560.83
#2010-06-03| 554.17
#2010-06-04| 532.93
#2010-06-07| 527.08
#2010-06-08| 541.34
#2010-06-09| 544.38
#2010-06-10| 561.73
#2010-06-11| 567.53
#2010-06-14| 558.96
#2010-06-15| 573.47
#2010-06-16| 573.58
#2010-06-17| 573.96
#2010-06-18| 581.10
#2010-06-21| 581.04
#2010-06-22| 569.34
#2010-06-23| 566.34
#2010-06-24| 552.14
#2010-06-25| 555.25
#2010-06-28| 552.82
#2010-06-29| 533.81
#2010-06-30| 524.72
#2010-07-01| 522.52
#2010-07-02| 518.75
#2010-07-05| .
#2010-07-06| 520.40
#2010-07-07| 540.47
#2010-07-08| 553.19
#2010-07-09| 563.21
#2010-07-12| 559.76
#2010-07-13| 574.52
#2010-07-14| 572.88
#2010-07-15| 571.13
#2010-07-16| 552.29
#2010-07-19| 552.36
#2010-07-20| 563.12
#2010-07-21| 561.76
#2010-07-22| 579.30
#2010-07-23| 586.58
#2010-07-26| 593.65
#2010-07-27| 599.81
#2010-07-28| 598.08
#2010-07-29| 599.47
#2010-07-30| 602.97
#2010-08-02| 618.10
#2010-08-03| 601.33
#2010-08-04| 604.37
#2010-08-05| 608.12
#2010-08-06| 605.26
#2010-08-09| 612.35
#2010-08-10| 609.99
#2010-08-11| 591.37
#2010-08-12| 591.05
#2010-08-13| 590.83
#2010-08-16| 592.84
#2010-08-17| 603.29
#2010-08-18| 604.58
#2010-08-19| 591.95
#2010-08-20| 587.43
#2010-08-23| 583.28
#2010-08-24| 570.66
#2010-08-25| 571.41
#2010-08-26| 573.71
#2010-08-27| 590.69
#2010-08-30| 582.02
#2010-08-31| 584.99
#2010-09-01| 601.84
#2010-09-02| 605.15
#2010-09-03| 614.14
#2010-09-06| .
#2010-09-07| 602.80
#2010-09-08| 606.78
#2010-09-09| 606.06
#2010-09-10| 608.09
#2010-09-13| 618.15
#2010-09-14| 620.13
#2010-09-15| 621.56
#2010-09-16| 628.36
#2010-09-17| 632.26
#2010-09-20| 639.68
#2010-09-21| 639.40
#2010-09-22| 639.77
#2010-09-23| 636.40
#2010-09-24| 653.71
#2010-09-27| 650.82
#2010-09-28| 653.68
#2010-09-29| 643.66
#2010-09-30| 645.04
#2010-10-01| 648.20
#2010-10-04| 641.38
#2010-10-05| 659.79
#2010-10-06| 663.33
#2010-10-07| 662.89
#2010-10-08| 671.63
#2010-10-11| 668.71
#2010-10-12| 670.16
#2010-10-13| 674.93
#2010-10-14| 667.23
#2010-10-15| 668.53
#2010-10-18| 674.66
#2010-10-19| 661.48
#2010-10-20| 677.13
#2010-10-21| 684.44
#2010-10-22| 679.79
#2010-10-25| 697.02
#2010-10-26| 694.72
#2010-10-27| 685.40
#2010-10-28| 684.76
#2010-10-29| 686.29
#2010-11-01| 685.18
#2010-11-02| 693.66
#2010-11-03| 691.77
#2010-11-04| 706.87
#2010-11-05| 705.38
#2010-11-08| 706.80
#2010-11-09| 694.55
#2010-11-10| 693.33
#2010-11-11| 694.56
#2010-11-12| 683.66
#2010-11-15| 681.78
#2010-11-16| 670.88
#2010-11-17| 671.93
#2010-11-18| 686.84
#2010-11-19| 692.72
#2010-11-22| 688.96
#2010-11-23| 676.98
#2010-11-24| 692.03
#2010-11-25| .
#2010-11-26| 684.88
#2010-11-29| 687.01
#2010-11-30| 687.84
#2010-12-01| 705.33
#2010-12-02| 715.78
#2010-12-03| 719.62
#2010-12-06| 718.32
#2010-12-07| 720.60
#2010-12-08| 717.31
#2010-12-09| 717.21
#2010-12-10| 719.45
#2010-12-13| 719.28
#2010-12-14| 719.74
#2010-12-15| 719.65
#2010-12-16| 725.39
#2010-12-17| 725.12
#2010-12-20| 726.46
#2010-12-21| 732.58
#2010-12-22| 732.00
#2010-12-23| 732.57
#2010-12-24| .
#2010-12-27| 731.27
#2010-12-28| 732.93
#2010-12-29| 734.28
#2010-12-30| 731.12
#2010-12-31| 732.39
#2011-01-03| 739.15
#2011-01-04| 734.50
#2011-01-05| 735.78
#2011-01-06| 736.39
#2011-01-07| 734.84
#2011-01-10| 735.14
#2011-01-11| 734.80
#2011-01-12| 740.48
#2011-01-13| 739.34
#2011-01-14| 742.97
#2011-01-17| .
#2011-01-18| 744.67
#2011-01-19| 731.90
#2011-01-20| 718.21
#2011-01-21| 719.45
#2011-01-24| 725.70
#2011-01-25| 727.15
#2011-01-26| 735.30
#2011-01-27| 736.31
#2011-01-28| 730.46
#2011-01-31| 740.82
#2011-02-01| 757.02
#2011-02-02| 758.82
#2011-02-03| 757.90
#2011-02-04| 762.99
#2011-02-07| 770.73
#2011-02-08| 775.40
#2011-02-09| 770.65
#2011-02-10| 778.59
#2011-02-11| 784.27
#2011-02-14| 785.97
#2011-02-15| 780.55
#2011-02-16| 792.59
#2011-02-17| 800.17
#2011-02-18| 801.46
#2011-02-21| .
#2011-02-22| 776.72
#2011-02-23| 763.86
#2011-02-24| 758.52
#2011-02-25| 771.46
#2011-02-28| 782.72
#2011-03-01| 763.45
#2011-03-02| 767.71
#2011-03-03| 786.07
#2011-03-04| 779.04
#2011-03-07| 770.01
#2011-03-08| 783.45
#2011-03-09| 776.66
#2011-03-10| 759.96
#2011-03-11| 763.24
#2011-03-14| 763.18
#2011-03-15| 753.14
#2011-03-16| 738.77
#2011-03-17| 751.07
#2011-03-18| 757.86
#2011-03-21| 771.30
#2011-03-22| 768.23
#2011-03-23| 770.00
#2011-03-24| 775.96
#2011-03-25| 782.24
#2011-03-28| 779.82
#2011-03-29| 787.01
#2011-03-30| 791.08
#2011-03-31| 793.12
#2011-04-01| 796.38
#2011-04-04| 801.71
#2011-04-05| 809.56
#2011-04-06| 809.00
#2011-04-07| 805.12
#2011-04-08| 805.44
#2011-04-11| 795.10
#2011-04-12| 781.59
#2011-04-13| 782.04
#2011-04-14| 786.44
#2011-04-15| 799.45
#2011-04-18| 787.58
#2011-04-19| 802.71
#2011-04-20| 812.39
#2011-04-21| 824.07
#2011-04-22| .
#2011-04-25| 820.41
#2011-04-26| 827.91
#2011-04-27| 827.10
#2011-04-28| 839.54
#2011-04-29| 842.27
#2011-05-02| 838.35
#2011-05-03| 826.66
#2011-05-04| 812.20
#2011-05-05| 806.83
#2011-05-06| 815.49
#2011-05-09| 824.06
#2011-05-10| 836.00
#2011-05-11| 811.89
#2011-05-12| 809.95
#2011-05-13| 798.61
#2011-05-16| 793.57
#2011-05-17| 780.35
#2011-05-18| 794.72
#2011-05-19| 796.37
#2011-05-20| 785.98
#2011-05-23| 773.37
#2011-05-24| 771.23
#2011-05-25| 785.07
#2011-05-26| 781.75
#2011-05-27| 787.81
#2011-05-30| .
#2011-05-31| 797.92
#2011-06-01| 774.07
#2011-06-02| 775.89
#2011-06-03| 760.64
#2011-06-06| 755.73
#2011-06-07| 760.26
#2011-06-08| 754.47
#2011-06-09| 764.86
#2011-06-10| 755.90
#2011-06-13| 755.38
#2011-06-14| 767.85
#2011-06-15| 753.21
#2011-06-16| 750.05
#2011-06-17| 751.19
#2011-06-20| 761.48
#2011-06-21| 780.97
#2011-06-22| 778.66
#2011-06-23| 776.39
#2011-06-24| 776.04
#2011-06-27| 775.74
#2011-06-28| 788.96
#2011-06-29| 796.94
#2011-06-30| 804.55
#2011-07-01| 811.69
#2011-07-04| .
#2011-07-05| 810.95
#2011-07-06| 817.54
#2011-07-07| 829.68
#2011-07-08| 820.05
#2011-07-11| 802.53
#2011-07-12| 792.87
#2011-07-13| 795.42
#2011-07-14| 789.99
#2011-07-15| 795.71
#2011-07-18| 784.45
#2011-07-19| 795.03
#2011-07-20| 797.87
#2011-07-21| 809.87
#2011-07-22| 802.21
#2011-07-25| 800.57
#2011-07-26| 794.95
#2011-07-27| 776.00
#2011-07-28| 778.06
#2011-07-29| 772.13
#2011-08-01| 772.10
#2011-08-02| 745.50
#2011-08-03| 749.70
#2011-08-04| 694.23
#2011-08-05| 691.55
#2011-08-08| 637.73
#2011-08-09| 677.07
#2011-08-10| 652.53
#2011-08-11| 684.76
#2011-08-12| 691.29
#2011-08-15| 700.11
#2011-08-16| 687.75
#2011-08-17| 686.49
#2011-08-18| 643.11
#2011-08-19| 628.68
#2011-08-22| 621.79
#2011-08-23| 642.72
#2011-08-24| 651.77
#2011-08-25| 645.77
#2011-08-26| 657.88
#2011-08-29| 682.93
#2011-08-30| 688.82
#2011-08-31| 690.84
#2011-09-01| 681.79
#2011-09-02| 664.82
#2011-09-05| .
#2011-09-06| 655.60
#2011-09-07| 674.84
#2011-09-08| 664.23
#2011-09-09| 643.39
#2011-09-12| 637.17
#2011-09-13| 648.01
#2011-09-14| 661.01
#2011-09-15| 676.41
#2011-09-16| 684.21
#2011-09-19| 674.93
#2011-09-20| 672.14
#2011-09-21| 640.83
#2011-09-22| 601.28
#2011-09-23| 599.43
#2011-09-26| 618.34
#2011-09-27| 633.05
#2011-09-28| 607.65
#2011-09-29| 611.71
#2011-09-30| 588.71
#2011-10-03| 569.91
#2011-10-04| 593.90
#2011-10-05| 617.19
#2011-10-06| 629.54
#2011-10-07| 624.62
#2011-10-10| 650.03
#2011-10-11| 649.33
#2011-10-12| 660.81
#2011-10-13| 654.62
#2011-10-14| 672.66
#2011-10-17| 653.19
#2011-10-18| 673.16
#2011-10-19| 652.32
#2011-10-20| 654.28
#2011-10-21| 669.06
#2011-10-24| 680.91
#2011-10-25| 661.79
#2011-10-26| 677.11
#2011-10-27| 712.72
#2011-10-28| 718.86
#2011-10-31| 691.63
#2011-11-01| 672.41
#2011-11-02| 687.89
#2011-11-03| 701.92
#2011-11-04| 695.88
#2011-11-07| 698.94
#2011-11-08| 709.32
#2011-11-09| 677.25
#2011-11-10| 682.80
#2011-11-11| 697.84
#2011-11-14| 693.19
#2011-11-15| 691.60
#2011-11-16| 675.11
#2011-11-17| 657.28
#2011-11-18| 658.21
#2011-11-21| 646.07
#2011-11-22| 643.75
#2011-11-23| 628.36
#2011-11-24| .
#2011-11-25| 625.82
#2011-11-28| 649.15
#2011-11-29| 649.26
#2011-11-30| 691.04
#2011-12-01| 684.82
#2011-12-02| 682.69
#2011-12-05| 692.65
#2011-12-06| 692.58
#2011-12-07| 694.26
#2011-12-08| 675.51
#2011-12-09| 674.47
#2011-12-12| 658.74
#2011-12-13| 651.98
#2011-12-14| 647.09
#2011-12-15| 655.81
#2011-12-16| 661.83
#2011-12-19| 650.98
#2011-12-20| 677.35
#2011-12-21| 678.54
#2011-12-22| 687.30
#2011-12-23| 697.63
#2011-12-26| .
#2011-12-27| 699.61
#2011-12-28| 687.22
#2011-12-29| 695.16
#2011-12-30| 694.38
#2012-01-02| .
#2012-01-03| 708.23
#2012-01-04| 714.30
#2012-01-05| 711.04
#2012-01-06| 709.12
#2012-01-09| 708.75
#2012-01-10| 720.63
#2012-01-11| 726.38
#2012-01-12| 743.65
#2012-01-13| 739.06
#2012-01-16| .
#2012-01-17| 745.48
#2012-01-18| 758.06
#2012-01-19| 756.71
#2012-01-20| 754.67
#2012-01-23| 753.21
#2012-01-24| 751.77
#2012-01-25| 756.40
#2012-01-26| 755.66
#2012-01-27| 758.36
#2012-01-30| 758.61
#2012-01-31| 759.23
#2012-02-01| 770.08
#2012-02-02| 764.09
#2012-02-03| 778.00
#2012-02-06| 776.76
#2012-02-07| 775.15
#2012-02-08| 776.16
#2012-02-09| 781.17
#2012-02-10| 770.51
#2012-02-13| 770.67
#2012-02-14| 762.90
#2012-02-15| 762.37
#2012-02-16| 777.35
#2012-02-17| 786.47
#2012-02-20| .
#2012-02-21| 783.76
#2012-02-22| 774.24
#2012-02-23| 777.04
#2012-02-24| 774.53
#2012-02-27| 778.15
#2012-02-28| 779.39
#2012-02-29| 768.73
#2012-03-01| 777.48
#2012-03-02| 778.40
#2012-03-05| 767.17
#2012-03-06| 749.38
#2012-03-07| 756.67
#2012-03-08| 770.74
#2012-03-09| 772.92
#2012-03-12| 768.52
#2012-03-13| 785.95
#2012-03-14| 783.30
#2012-03-15| 792.34
#2012-03-16| 793.47
#2012-03-19| 794.52
#2012-03-20| 788.76
#2012-03-21| 787.93
#2012-03-22| 777.78
#2012-03-23| 786.87
#2012-03-26| 799.03
#2012-03-27| 798.05
#2012-03-28| 787.20
#2012-03-29| 788.85
#2012-03-30| 793.29
#2012-04-02| 801.04
#2012-04-03| 794.24
#2012-04-04| 784.39
#2012-04-05| 783.79
#2012-04-06| .
#2012-04-09| 769.66
#2012-04-10| 752.15
#2012-04-11| 760.03
#2012-04-12| 778.12
#2012-04-13| 774.77
#2012-04-16| 782.62
#2012-04-17| 796.68
#2012-04-18| 792.53
#2012-04-19| 792.97
#2012-04-20| 795.33
#2012-04-23| 784.73
#2012-04-24| 782.29
#2012-04-25| 801.04
#2012-04-26| 797.64
#2012-04-27| 798.93
#2012-04-30| 790.70
#2012-05-01| 794.14
#2012-05-02| 790.86
#2012-05-03| 784.94
#2012-05-04| 774.89
#2012-05-07| 774.49
#2012-05-08| 771.10
#2012-05-09| 762.77
#2012-05-10| 762.21
#2012-05-11| 759.69
#2012-05-14| 749.33
#2012-05-15| 738.78
#2012-05-16| 729.24
#2012-05-17| 708.99
#2012-05-18| 702.11
#2012-05-21| 722.94
#2012-05-22| 719.24
#2012-05-23| 721.58
#2012-05-24| 729.08
#2012-05-25| 724.67
#2012-05-28| .
#2012-05-29| 738.25
#2012-05-30| 720.91
#2012-05-31| 717.70
#2012-06-01| 697.87
#2012-06-04| 698.49
#2012-06-05| 700.65
#2012-06-06| 718.21
#2012-06-07| 723.65
#2012-06-08| 728.44
#2012-06-11| 717.11
#2012-06-12| 730.12
#2012-06-13| 717.99
#2012-06-14| 722.61
#2012-06-15| 735.33
#2012-06-18| 736.85
#2012-06-19| 751.55
#2012-06-20| 748.66
#2012-06-21| 726.38
#2012-06-22| 728.73
#2012-06-25| 717.48
#2012-06-26| 712.24
#2012-06-27| 712.41
#2012-06-28| 714.34
#2012-06-29| 733.67
#2012-07-02| 725.33
#2012-07-03| 731.53
#2012-07-04| .
#2012-07-05| 731.10
#2012-07-06| 724.55
#2012-07-09| 714.80
#2012-07-10| 708.51
#2012-07-11| 703.22
#2012-07-12| 695.57
#2012-07-13| 708.31
#2012-07-16| 704.31
#2012-07-17| 714.15
#2012-07-18| 721.80
#2012-07-19| 728.76
#2012-07-20| 720.33
#2012-07-23| 712.56
#2012-07-24| 703.96
#2012-07-25| 703.97
#2012-07-26| 704.84
#2012-07-27| 714.38
#2012-07-30| 711.89
#2012-07-31| 709.27
#2012-08-01| 714.97
#2012-08-02| 706.82
#2012-08-03| 720.38
#2012-08-06| 725.49
#2012-08-07| 731.48
#2012-08-08| 732.90
#2012-08-09| 733.76
#2012-08-10| 735.80
#2012-08-13| 728.76
#2012-08-14| 727.75
#2012-08-15| 731.45
#2012-08-16| 738.84
#2012-08-17| 738.82
#2012-08-20| 739.15
#2012-08-21| 737.74
#2012-08-22| 742.65
#2012-08-23| 732.75
#2012-08-24| 732.13
#2012-08-27| 724.70
#2012-08-28| 720.69
#2012-08-29| 721.57
#2012-08-30| 718.16
#2012-08-31| 721.71
#2012-09-03| .
#2012-09-04| 709.16
#2012-09-05| 708.86
#2012-09-06| 727.15
#2012-09-07| 737.70
#2012-09-10| 737.49
#2012-09-11| 739.19
#2012-09-12| 732.93
#2012-09-13| 748.06
#2012-09-14| 762.84
#2012-09-17| 752.42
#2012-09-18| 749.90
#2012-09-19| 752.75
#2012-09-20| 752.61
#2012-09-21| 745.62
#2012-09-24| 739.59
#2012-09-25| 729.28
#2012-09-26| 722.67
#2012-09-27| 727.09
#2012-09-28| 722.82
#2012-10-01| 726.36
#2012-10-02| 722.74
#2012-10-03| 719.86
#2012-10-04| 725.22
#2012-10-05| 730.81
#2012-10-08| 727.35
#2012-10-09| 717.30
#2012-10-10| 709.30
#2012-10-11| 709.04
#2012-10-12| 706.56
#2012-10-15| 712.95
#2012-10-16| 735.52
#2012-10-17| 743.70
#2012-10-18| 745.32
#2012-10-19| 726.84
#2012-10-22| 729.61
#2012-10-23| 699.18
#2012-10-24| 705.84
#2012-10-25| 705.26
#2012-10-26| 710.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 706.70
#2012-11-01| 721.78
#2012-11-02| 713.56
#2012-11-05| 718.11
#2012-11-06| 724.19
#2012-11-07| 715.63
#2012-11-08| 704.60
#2012-11-09| 701.67
#2012-11-12| 697.40
#2012-11-13| 696.42
#2012-11-14| 686.56
#2012-11-15| 679.98
#2012-11-16| 680.40
#2012-11-19| 697.63
#2012-11-20| 696.50
#2012-11-21| 696.21
#2012-11-22| .
#2012-11-23| 707.19
#2012-11-26| 707.49
#2012-11-27| 705.65
#2012-11-28| 706.84
#2012-11-29| 710.57
#2012-11-30| 714.43
#2012-12-03| 700.57
#2012-12-04| 702.90
#2012-12-05| 710.16
#2012-12-06| 713.12
#2012-12-07| 724.52
#2012-12-10| 728.96
#2012-12-11| 732.51
#2012-12-12| 733.87
#2012-12-13| 731.07
#2012-12-14| 734.75
#2012-12-17| 743.00
#2012-12-18| 754.26
#2012-12-19| 749.97
#2012-12-20| 756.73
#2012-12-21| 749.09
#2012-12-24| 753.67
#2012-12-25| 753.67
#2012-12-26| 757.67
#2012-12-27| 754.09
#2012-12-28| 743.62
#2012-12-31| 756.32
#2013-01-01| 756.32
#2013-01-02| 775.95
#2013-01-03| 771.03
#2013-01-04| 780.86
#2013-01-07| 781.46
#2013-01-08| 781.78
#2013-01-09| 787.06
#2013-01-10| 790.25
#2013-01-11| 789.71
#2013-01-14| 791.54
#2013-01-15| 790.14
#2013-01-16| 783.95
#2013-01-17| 792.53
#2013-01-18| 796.26
#2013-01-21| 796.26
#2013-01-22| 800.24
#2013-01-23| 795.36
#2013-01-24| 800.36
#2013-01-25| 803.74
#2013-01-28| 796.20
#2013-01-29| 804.29
#2013-01-30| 799.02
#2013-01-31| 786.70
#2013-02-01| 792.16
#2013-02-04| 782.45
#2013-02-05| 786.03
#2013-02-06| 787.61
#2013-02-07| 785.74
#2013-02-08| 792.74
#2013-02-11| 791.05
#2013-02-12| 792.35
#2013-02-13| 797.38
#2013-02-14| 790.06
#2013-02-15| 783.61
#2013-02-18| 783.61
#2013-02-19| 787.41
#2013-02-20| 774.54
#2013-02-21| 761.30
#2013-02-22| 775.03
#2013-02-25| 755.81
#2013-02-26| 761.65
#2013-02-27| 776.89
#2013-02-28| 779.78
#2013-03-01| 783.30
#2013-03-04| 785.76
#2013-03-05| 791.99
#2013-03-06| 797.92
#2013-03-07| 796.88
#2013-03-08| 806.04
#2013-03-11| 808.27
#2013-03-12| 811.74
#2013-03-13| 808.53
#2013-03-14| 816.99
#2013-03-15| 815.70
#2013-03-18| 809.54
#2013-03-19| 807.93
#2013-03-20| 813.56
#2013-03-21| 796.63
#2013-03-22| 798.56
#2013-03-25| 792.56
#2013-03-26| 791.79
#2013-03-27| 787.90
#2013-03-28| 791.45
#2013-03-29| 791.45
#2013-04-01| 781.97
#2013-04-02| 774.45
#2013-04-03| 768.22
#2013-04-04| 775.47
#2013-04-05| 771.62
#2013-04-08| 771.89
#2013-04-09| 781.19
#2013-04-10| 788.45
#2013-04-11| 792.46
#2013-04-12| 783.47
#2013-04-15| 754.76
#2013-04-16| 769.36
#2013-04-17| 763.36
#2013-04-18| 757.81
#2013-04-19| 772.29
#2013-04-22| 782.23
#2013-04-23| 794.92
#2013-04-24| 805.89
#2013-04-25| 819.06
#2013-04-26| 809.57
#2013-04-29| 821.84
#2013-04-30| 822.35
#2013-05-01| 802.00
#2013-05-02| 810.27
#2013-05-03| 824.29
#2013-05-06| 826.55
#2013-05-07| 835.37
#2013-05-08| 835.03
#2013-05-09| 835.89
#2013-05-10| 833.58
#2013-05-13| 827.52
#2013-05-14| 841.45
#2013-05-15| 850.10
#2013-05-16| 850.01
#2013-05-17| 864.51
#2013-05-20| 862.64
#2013-05-21| 863.94
#2013-05-22| 855.33
#2013-05-23| 854.29
#2013-05-24| 853.56
#2013-05-27| 853.56
#2013-05-28| 859.66
#2013-05-29| 857.21
#2013-05-30| 858.60
#2013-05-31| 852.58
#2013-06-03| 856.36
#2013-06-04| 857.76
#2013-06-05| 838.58
#2013-06-06| 842.11
#2013-06-07| 845.78
#2013-06-10| 847.06
#2013-06-11| 837.98
#2013-06-12| 833.65
#2013-06-13| 845.93
#2013-06-14| 841.60
#2013-06-17| 849.02
#2013-06-18| 855.33
#2013-06-19| 849.86
#2013-06-20| 830.71
#2013-06-21| 827.12
#2013-06-24| 816.81
#2013-06-25| 823.37
#2013-06-26| 830.39
#2013-06-27| 828.19
#2013-06-28| 818.15
#2013-07-01| 826.45
#2013-07-02| 817.80
#2013-07-03| 820.12
#2013-07-04| 820.12
#2013-07-05| 828.52
#2013-07-08| 835.97
#2013-07-09| 849.41
#2013-07-10| 849.48
#2013-07-11| 855.53
#2013-07-12| 855.22
#2013-07-15| 858.32
#2013-07-16| 849.96
#2013-07-17| 865.34
#2013-07-18| 865.82
#2013-07-19| 867.70
#2013-07-22| 867.84
#2013-07-23| 870.02
#2013-07-24| 869.86
#2013-07-25| 882.61
#2013-07-26| 875.22
#2013-07-29| 878.87
#2013-07-30| 888.20
#2013-07-31| 890.60
#2013-08-01| 895.16
#2013-08-02| 907.26
#2013-08-05| 908.66
#2013-08-06| 901.30
#2013-08-07| 902.66
#2013-08-08| 908.97
#2013-08-09| 914.28
#2013-08-12| 905.73
#2013-08-13| 913.05
#2013-08-14| 907.73
#2013-08-15| 895.09
#2013-08-16| 891.60
#2013-08-19| 886.18
#2013-08-20| 889.00
#2013-08-21| 888.04
#2013-08-22| 895.87
#2013-08-23| 908.13
#2013-08-26| 903.96
#2013-08-27| 886.73
#2013-08-28| 885.94
#2013-08-29| 889.27
#2013-08-30| 888.81
#2013-09-02| 888.81
#2013-09-03| 890.62
#2013-09-04| 896.04
#2013-09-05| 902.09
#2013-09-06| 899.82
#2013-09-09| 908.59
#2013-09-10| 918.47
#2013-09-11| 922.79
#2013-09-12| 911.07
#2013-09-13| 921.12
#2013-09-16| 929.03
#2013-09-17| 928.99
#2013-09-18| 947.21
#2013-09-19| 946.69
#2013-09-20| 933.59
#2013-09-23| 927.08
#2013-09-24| 925.30
#2013-09-25| 929.12
#2013-09-26| 937.19
#2013-09-27| 925.87
#2013-09-30| 921.41
#2013-10-01| 926.67
#2013-10-02| 930.18
#2013-10-03| 921.86
#2013-10-04| 938.22
#2013-10-07| 925.57
#2013-10-08| 907.53
#2013-10-09| 910.93
#2013-10-10| 937.12
#2013-10-11| 942.49
#2013-10-14| 943.74
#2013-10-15| 938.51
#2013-10-16| 952.59
#2013-10-17| 962.08
#2013-10-18| 963.75
#2013-10-21| 966.17
#2013-10-22| 974.34
#2013-10-23| 967.27
#2013-10-24| 968.90
#2013-10-25| 963.19
#2013-10-28| 950.75
#2013-10-29| 953.95
#2013-10-30| 949.39
#2013-10-31| 951.81
#2013-11-01| 945.25
#2013-11-04| 940.89
#2013-11-05| 944.17
#2013-11-06| 952.90
#2013-11-07| 943.75
#2013-11-08| 958.56
#2013-11-11| 959.84
#2013-11-12| 955.61
#2013-11-13| 956.66
#2013-11-14| 967.44
#2013-11-15| 972.01
#2013-11-18| 966.04
#2013-11-19| 962.06
#2013-11-20| 952.90
#2013-11-21| 960.66
#2013-11-22| 967.52
#2013-11-25| 955.76
#2013-11-26| 953.60
#2013-11-27| 959.96
#2013-11-28| 959.96
#2013-11-29| 958.12
#2013-12-02| 963.07
#2013-12-03| 948.57
#2013-12-04| 946.77
#2013-12-05| 939.43
#2013-12-06| 958.56
#2013-12-09| 967.05
#2013-12-10| 972.47
#2013-12-11| 954.83
#2013-12-12| 954.86
#2013-12-13| 957.99
#2013-12-16| 963.54
#2013-12-17| 969.43
#2013-12-18| 984.07
#2013-12-19| 990.53
#2013-12-20| 992.41
#2013-12-23| 995.07
#2013-12-24|1006.95
#2013-12-25|1006.95
#2013-12-26|1012.94
#2013-12-27|1012.35
#2013-12-30|1013.91
#2013-12-31|1015.94
#2014-01-01|1015.94
#2014-01-02|1003.08
#2014-01-03|1002.01
#2014-01-06| 995.96
#2014-01-07| 992.90
#2014-01-08| 997.69
#2014-01-09| 998.92
#2014-01-10|1000.00
#2014-01-13| 986.40
#2014-01-14|1002.25
#2014-01-15|1009.86
#2014-01-16|1010.05
#2014-01-17|1007.72
#2014-01-20| .
#2014-01-21|1020.51
#2014-01-22|1014.48
#2014-01-23| 995.68
#2014-01-24| 965.84
#2014-01-27| 961.34
#2014-01-28| 962.47
#2014-01-29| 975.85
#2014-01-30| 982.60
#2014-01-31| 981.09
#2014-02-03| 961.02
#2014-02-04| 972.54
#2014-02-05| 973.05
#2014-02-06| 990.22
#2014-02-07|1001.95
#2014-02-10|1005.39
#2014-02-11|1018.23
#2014-02-12|1015.70
#2014-02-13|1026.12
#2014-02-14|1033.81
#2014-02-17| .
#2014-02-18|1036.67
#2014-02-19|1027.72
#2014-02-20|1040.23
#2014-02-21|1037.09
#2014-02-24|1036.07
#2014-02-25|1043.42
#2014-02-26|1049.83
#2014-02-27|1060.54
#2014-02-28|1066.68
#2014-03-03|1061.30
#2014-03-04|1077.71
#2014-03-05|1077.52
#2014-03-06|1084.45
#2014-03-07|1081.45
#2014-03-10|1083.05
#2014-03-11|1072.39
#2014-03-12|1071.29
#2014-03-13|1063.08
#2014-03-14|1062.21
#2014-03-17|1072.13
#2014-03-18|1079.93
#2014-03-19|1073.89
#2014-03-20|1081.51
#2014-03-21|1083.37
#2014-03-24|1076.48
#2014-03-25|1084.46
#2014-03-26|1068.84
#2014-03-27|1055.20
#2014-03-28|1059.04
#2014-03-31|1069.45
#2014-04-01|1079.45
#2014-04-02|1088.70
#2014-04-03|1086.47
#2014-04-04|1072.07
#2014-04-07|1054.80
#2014-04-08|1057.25
#2014-04-09|1073.10
#2014-04-10|1052.52
#2014-04-11|1044.15
#2014-04-14|1052.13
#2014-04-15|1061.47
#2014-04-16|1080.74
#2014-04-17|1080.67
#2014-04-18| .
#2014-04-21|1081.77
#2014-04-22|1088.23
#2014-04-23|1086.77
#2014-04-24|1081.32
#2014-04-25|1070.10
#2014-04-28|1064.92
#2014-04-29|1074.18
#2014-04-30|1087.03
#2014-05-01|1076.71
#2014-05-02|1079.74
#2014-05-05|1088.34
#2014-05-06|1084.77
#2014-05-07|1094.23
#2014-05-08|1088.26
#2014-05-09|1088.92
#2014-05-12|1100.87
#2014-05-13|1096.16
#2014-05-14|1098.16
#2014-05-15|1078.12
#2014-05-16|1085.83
#2014-05-19|1091.03
#2014-05-20|1087.32
#2014-05-21|1096.01
#2014-05-22|1095.63
#2014-05-23|1107.35
#2014-05-26| .
#2014-05-27|1108.01
#2014-05-28|1112.90
#2014-05-29|1128.45
#2014-05-30|1126.15
#2014-06-02|1133.87
#2014-06-03|1132.31
#2014-06-04|1132.39
#2014-06-05|1135.20
#2014-06-06|1142.43
#2014-06-09|1138.94
#2014-06-10|1142.07
#2014-06-11|1134.08
#2014-06-12|1120.77
#2014-06-13|1125.54
#2014-06-16|1121.38
#2014-06-17|1119.84
#2014-06-18|1134.17
#2014-06-19|1127.46
#2014-06-20|1138.06
#2014-06-23|1138.11
#2014-06-24|1128.19
#2014-06-25|1130.31
#2014-06-26|1125.44
#2014-06-27|1113.95
#2014-06-30|1116.01
#2014-07-01|1119.55
#2014-07-02|1119.24
#2014-07-03|1127.99
#2014-07-04| .
#2014-07-07|1118.74
#2014-07-08|1114.31
#2014-07-09|1115.95
#2014-07-10|1111.34
#2014-07-11|1115.45
#2014-07-14|1116.31
#2014-07-15|1113.48
#2014-07-16|1121.03
#2014-07-17|1113.82
#2014-07-18|1122.17
#2014-07-21|1121.19
#2014-07-22|1124.94
#2014-07-23|1139.66
#2014-07-24|1134.95
#2014-07-25|1144.76
#2014-07-28|1150.50
#2014-07-29|1140.58
#2014-07-30|1131.70
#2014-07-31|1108.84
#2014-08-01|1109.93
#2014-08-04|1123.53
#2014-08-05|1109.81
#2014-08-06|1118.93
#2014-08-07|1111.09
#2014-08-08|1124.43
#2014-08-11|1121.39
#2014-08-12|1124.39
#2014-08-13|1130.44
#2014-08-14|1129.25
#2014-08-15|1130.16
#2014-08-18|1142.02
#2014-08-19|1147.13
#2014-08-20|1148.08
#2014-08-21|1148.32
#2014-08-22|1144.40
#2014-08-25|1149.32
#2014-08-26|1147.73
#2014-08-27|1150.64
#2014-08-28|1152.63
#2014-08-29|1154.22
#2014-09-01| .
#2014-09-02|1152.47
#2014-09-03|1155.80
#2014-09-04|1156.02
#2014-09-05|1161.48
#2014-09-08|1154.63
#2014-09-09|1144.36
#2014-09-10|1148.18
#2014-09-11|1139.67
#2014-09-12|1134.29
#2014-09-15|1138.62
#2014-09-16|1146.75
#2014-09-17|1162.28
#2014-09-18|1174.66
#2014-09-19|1176.60
#2014-09-22|1169.69
#2014-09-23|1160.17
#2014-09-24|1179.09
#2014-09-25|1162.04
#2014-09-26|1175.90
#2014-09-29|1169.11
#2014-09-30|1146.94
#2014-10-01|1115.52
#2014-10-02|1111.05
#2014-10-03|1113.33
#2014-10-06|1111.72
#2014-10-07|1089.40
#2014-10-08|1099.23
#2014-10-09|1068.48
#2014-10-10|1050.10
#2014-10-13|1008.75
#2014-10-14|1007.63
#2014-10-15|1020.43
#2014-10-16|1034.33
#2014-10-17|1048.77
#2014-10-20|1062.44
#2014-10-21|1089.68
#2014-10-22|1079.01
#2014-10-23|1080.24
#2014-10-24|1084.20
#2014-10-27|1052.41
#2014-10-28|1068.73
#2014-10-29|1057.37
#2014-10-30|1070.81
#2014-10-31|1093.20
#2014-11-03|1085.68
#2014-11-04|1063.81
#2014-11-05|1084.14
#2014-11-06|1093.99
#2014-11-07|1095.38
#2014-11-10|1098.14
#2014-11-11|1101.12
#2014-11-12|1101.03
#2014-11-13|1100.84
#2014-11-14|1108.00
#2014-11-17|1105.71
#2014-11-18|1122.73
#2014-11-19|1123.39
#2014-11-20|1128.60
#2014-11-21|1146.01
#2014-11-24|1139.77
#2014-11-25|1132.45
#2014-11-26|1133.09
#2014-11-27| .
#2014-11-28|1091.21
#2014-12-01|1081.79
#2014-12-02|1090.44
#2014-12-03|1103.17
#2014-12-04|1109.39
#2014-12-05|1113.31
#2014-12-08|1092.30
#2014-12-09|1090.42
#2014-12-10|1059.85
#2014-12-11|1061.10
#2014-12-12|1017.82
#2014-12-15|1016.29
#2014-12-16|1009.57
#2014-12-17|1043.27
#2014-12-18|1072.73
#2014-12-19|1086.87
#2014-12-22|1092.25
#2014-12-23|1102.18
#2014-12-24|1098.93
#2014-12-25| .
#2014-12-26|1103.81
#2014-12-29|1098.96
#2014-12-30|1094.72
#2014-12-31|1082.10
#2015-01-01| .
#2015-01-02|1084.45
#2015-01-05|1050.02
#2015-01-06|1037.18
#2015-01-07|1047.21
#2015-01-08|1075.05
#2015-01-09|1066.21
#2015-01-12|1060.84
#2015-01-13|1048.81
#2015-01-14|1040.57
#2015-01-15|1040.56
#2015-01-16|1061.48
#2015-01-19| .
#2015-01-20|1057.62
#2015-01-21|1070.85
#2015-01-22|1083.21
#2015-01-23|1064.52
#2015-01-26|1062.43
#2015-01-27|1053.07
#2015-01-28|1032.11
#2015-01-29|1054.53
#2015-01-30|1050.86
#2015-02-02|1061.77
#2015-02-03|1091.58
#2015-02-04|1084.68
#2015-02-05|1113.53
#2015-02-06|1115.08
#2015-02-09|1115.33
#2015-02-10|1118.04
#2015-02-11|1111.07
#2015-02-12|1129.43
#2015-02-13|1134.31
#2015-02-16| .
#2015-02-17|1137.30
#2015-02-18|1134.49
#2015-02-19|1141.26
#2015-02-20|1143.47
#2015-02-23|1146.47
#2015-02-24|1149.82
#2015-02-25|1147.76
#2015-02-26|1137.66
#2015-02-27|1134.07
#2015-03-02|1144.20
#2015-03-03|1137.85
#2015-03-04|1138.95
#2015-03-05|1136.69
#2015-03-06|1124.00
#2015-03-09|1127.56
#2015-03-10|1111.87
#2015-03-11|1112.90
#2015-03-12|1126.46
#2015-03-13|1115.57
#2015-03-16|1105.52
#2015-03-17|1087.10
#2015-03-18|1110.64
#2015-03-19|1089.49
#2015-03-20|1092.47
#2015-03-23|1092.28
#2015-03-24|1088.20
#2015-03-25|1075.21
#2015-03-26|1078.80
#2015-03-27|1082.23
#2015-03-30|1098.19
#2015-03-31|1086.28
#2015-04-01|1082.84
#2015-04-02|1086.97
#2015-04-03| .
#2015-04-06|1099.44
#2015-04-07|1098.90
#2015-04-08|1097.70
#2015-04-09|1102.90
#2015-04-10|1103.66
#2015-04-13|1097.83
#2015-04-14|1106.80
#2015-04-15|1121.06
#2015-04-16|1117.71
#2015-04-17|1117.29
#2015-04-20|1128.38
#2015-04-21|1116.43
#2015-04-22|1122.44
#2015-04-23|1124.82
#2015-04-24|1134.77
#2015-04-27|1156.12
#2015-04-28|1159.84
#2015-04-29|1158.07
#2015-04-30|1137.93
#2015-05-01|1152.96
#2015-05-04|1152.02
#2015-05-05|1140.01
#2015-05-06|1136.08
#2015-05-07|1136.02
#2015-05-08|1156.21
#2015-05-11|1150.85
#2015-05-12|1139.03
#2015-05-13|1119.66
#2015-05-14|1130.28
#2015-05-15|1137.03
#2015-05-18|1132.27
#2015-05-19|1127.98
#2015-05-20|1128.73
#2015-05-21|1136.67
#2015-05-22|1133.52
#2015-05-25| .
#2015-05-26|1123.17
#2015-05-27|1130.32
#2015-05-28|1137.09
#2015-05-29|1135.55
#2015-06-01|1139.75
#2015-06-02|1143.45
#2015-06-03|1148.76
#2015-06-04|1131.82
#2015-06-05|1124.53
#2015-06-08|1121.21
#2015-06-09|1125.06
#2015-06-10|1137.33
#2015-06-11|1140.27
#2015-06-12|1134.06
#2015-06-15|1129.78
#2015-06-16|1139.03
#2015-06-17|1143.58
#2015-06-18|1153.66
#2015-06-19|1146.33
#2015-06-22|1152.78
#2015-06-23|1146.64
#2015-06-24|1132.68
#2015-06-25|1134.93
#2015-06-26|1127.08
#2015-06-29|1094.52
#2015-06-30|1100.71
#2015-07-01|1101.25
#2015-07-02|1094.92
#2015-07-03| .
#2015-07-06|1081.48
#2015-07-07|1077.20
#2015-07-08|1049.06
#2015-07-09|1053.47
#2015-07-10|1069.09
#2015-07-13|1082.00
#2015-07-14|1094.88
#2015-07-15|1084.60
#2015-07-16|1087.69
#2015-07-17|1070.38
#2015-07-20|1061.90
#2015-07-21|1053.84
#2015-07-22|1049.06
#2015-07-23|1032.07
#2015-07-24|1002.81
#2015-07-27| 993.15
#2015-07-28|1013.43
#2015-07-29|1022.06
#2015-07-30|1029.48
#2015-07-31|1027.18
#2015-08-03|1016.83
#2015-08-04|1017.96
#2015-08-05|1020.65
#2015-08-06|1015.68
#2015-08-07| 998.29
#2015-08-10|1024.61
#2015-08-11|1003.49
#2015-08-12|1001.84
#2015-08-13| 998.07
#2015-08-14| 998.15
#2015-08-17|1004.50
#2015-08-18| 994.69
#2015-08-19| 981.42
#2015-08-20| 967.11
#2015-08-21| 942.96
#2015-08-24| 904.89
#2015-08-25| 893.07
#2015-08-26| 921.04
#2015-08-27| 955.26
#2015-08-28| 958.82
#2015-08-31| 954.70
#2015-09-01| 920.17
#2015-09-02| 931.53
#2015-09-03| 936.04
#2015-09-04| 911.91
#2015-09-07| .
#2015-09-08| 940.24
#2015-09-09| 933.55
#2015-09-10| 934.22
#2015-09-11| 931.74
#2015-09-14| 921.39
#2015-09-15| 931.46
#2015-09-16| 951.44
#2015-09-17| 943.41
#2015-09-18| 926.28
#2015-09-21| 936.68
#2015-09-22| 926.09
#2015-09-23| 908.00
#2015-09-24| 908.60
#2015-09-25| 908.35
#2015-09-28| 872.68
#2015-09-29| 878.89
#2015-09-30| 900.94
#2015-10-01| 911.11
#2015-10-02| 931.72
#2015-10-05| 962.47
#2015-10-06| 988.42
#2015-10-07| 998.86
#2015-10-08|1014.59
#2015-10-09|1008.03
#2015-10-12| 997.15
#2015-10-13| 994.85
#2015-10-14|1004.73
#2015-10-15|1008.03
#2015-10-16|1009.83
#2015-10-19|1004.48
#2015-10-20|1007.75
#2015-10-21| 999.09
#2015-10-22|1032.89
#2015-10-23|1044.42
#2015-10-26|1039.82
#2015-10-27|1042.25
#2015-10-28|1060.74
#2015-10-29|1057.71
#2015-10-30|1062.24
#2015-11-02|1067.43
#2015-11-03|1074.24
#2015-11-04|1070.54
#2015-11-05|1071.60
#2015-11-06|1082.32
#2015-11-09|1075.81
#2015-11-10|1071.62
#2015-11-11|1070.21
#2015-11-12|1051.15
#2015-11-13|1071.64
#2015-11-16|1088.30
#2015-11-17|1090.33
#2015-11-18|1105.14
#2015-11-19|1101.89
#2015-11-20|1099.47
#2015-11-23|1098.91
#2015-11-24|1107.36
#2015-11-25|1095.37
#2015-11-26| .
#2015-11-27|1094.72
#2015-11-30|1095.82
#2015-12-01|1103.40
#2015-12-02|1090.38
#2015-12-03|1079.54
#2015-12-04|1100.68
#2015-12-07|1076.17
#2015-12-08|1053.78
#2015-12-09|1120.42
#2015-12-10|1104.16
#2015-12-11|1071.47
#2015-12-14|1048.10
#2015-12-15|1048.16
#2015-12-16|1052.17
#2015-12-17|1035.69
#2015-12-18|1020.89
#2015-12-21|1031.42
#2015-12-22|1041.44
#2015-12-23|1063.25
#2015-12-24|1060.34
#2015-12-25| .
#2015-12-28|1055.66
#2015-12-29|1068.03
#2015-12-30|1056.33
#2015-12-31|1047.83
#2016-01-01| .
#2016-01-04|1023.27
#2016-01-05|1024.54
#2016-01-06|1001.91
#2016-01-07| 969.36
#2016-01-08| 963.96
#2016-01-11| 946.53
#2016-01-12| 948.71
#2016-01-13| 924.61
#2016-01-14| 935.89
#2016-01-15| 908.00
#2016-01-18| .
#2016-01-19| 899.37
#2016-01-20| 887.92
#2016-01-21| 898.44
#2016-01-22| 919.83
#2016-01-25| 895.35
#2016-01-26| 908.91
#2016-01-27| 894.06
#2016-01-28| 900.07
#2016-01-29| 916.25
#2016-02-01| 923.12
#2016-02-02| 936.79
#2016-02-03| 966.90
#2016-02-04| 984.61
#2016-02-05| 976.98
#2016-02-08| 953.54
#2016-02-09| 963.47
#2016-02-10| 952.99
#2016-02-11| 932.78
#2016-02-12| 959.08
#2016-02-15| .
#2016-02-16| 970.95
#2016-02-17| 989.16
#2016-02-18| 984.82
#2016-02-19| 976.90
#2016-02-22| 991.40
#2016-02-23| 968.46
#2016-02-24| 974.04
#2016-02-25| 987.28
#2016-02-26|1001.71
#2016-02-29| 994.53
#2016-03-01|1020.67
#2016-03-02|1014.21
#2016-03-03|1016.77
#2016-03-04|1034.20
#2016-03-07|1043.23
#2016-03-08|1022.39
#2016-03-09|1030.10
#2016-03-10|1030.54
#2016-03-11|1055.24
#2016-03-14|1042.98
#2016-03-15|1036.26
#2016-03-16|1048.94
#2016-03-17|1074.81
#2016-03-18|1075.94
#2016-03-21|1069.79
#2016-03-22|1071.33
#2016-03-23|1065.60
#2016-03-24|1060.67
#2016-03-25| .
#2016-03-28|1064.60
#2016-03-29|1070.76
#2016-03-30|1081.26
#2016-03-31|1074.22
#2016-04-01|1086.59
#2016-04-04|1075.23
#2016-04-05|1065.09
#2016-04-06|1074.62
#2016-04-07|1056.85
#2016-04-08|1061.06
#2016-04-11|1068.63
#2016-04-12|1087.29
#2016-04-13|1095.85
#2016-04-14|1096.70
#2016-04-15|1100.08
#2016-04-18|1104.43
#2016-04-19|1129.03
#2016-04-20|1130.41
#2016-04-21|1128.23
#2016-04-22|1132.01
#2016-04-25|1120.80
#2016-04-26|1128.13
#2016-04-27|1127.46
#2016-04-28|1117.39
#2016-04-29|1095.21
#2016-05-02|1100.54
#2016-05-03|1085.29
#2016-05-04|1075.69
#2016-05-05|1074.43
#2016-05-06|1082.29
#2016-05-09|1068.38
#2016-05-10|1081.72
#2016-05-11|1073.61
#2016-05-12|1073.02
#2016-05-13|1059.76
#2016-05-16|1077.65
#2016-05-17|1078.04
#2016-05-18|1059.86
#2016-05-19|1053.68
#2016-05-20|1053.60
#2016-05-23|1053.90
#2016-05-24|1060.95
#2016-05-25|1075.51
#2016-05-26|1065.08
#2016-05-27|1066.27
#2016-05-30| .
#2016-05-31|1062.12
#2016-06-01|1071.25
#2016-06-02|1063.45
#2016-06-03|1058.31
#2016-06-06|1076.12
#2016-06-07|1080.21
#2016-06-08|1087.65
#2016-06-09|1073.89
#2016-06-10|1078.90
#2016-06-13|1066.04
#2016-06-14|1059.94
#2016-06-15|1060.34
#2016-06-16|1061.83
#2016-06-17|1063.11
#2016-06-20|1064.84
#2016-06-21|1058.40
#2016-06-22|1061.22
#2016-06-23|1076.31
#2016-06-24|1023.64
#2016-06-27| 981.95
#2016-06-28| 997.52
#2016-06-29|1018.55
#2016-06-30|1033.28
#2016-07-01|1035.83
#2016-07-04| .
#2016-07-05|1013.92
#2016-07-06|1017.59
#2016-07-07|1025.32
#2016-07-08|1054.94
#2016-07-11|1053.41
#2016-07-12|1075.53
#2016-07-13|1075.83
#2016-07-14|1084.83
#2016-07-15|1089.26
#2016-07-18|1091.28
#2016-07-19|1089.82
#2016-07-20|1094.67
#2016-07-21|1088.00
#2016-07-22|1078.20
#2016-07-25|1080.64
#2016-07-26|1076.65
#2016-07-27|1072.87
#2016-07-28|1073.37
#2016-07-29|1049.37
#2016-08-01|1045.09
#2016-08-02|1031.89
#2016-08-03|1041.80
#2016-08-04|1046.03
#2016-08-05|1048.85
#2016-08-08|1051.86
#2016-08-09|1050.94
#2016-08-10|1047.49
#2016-08-11|1057.72
#2016-08-12|1052.25
#2016-08-15|1069.82
#2016-08-16|1076.40
#2016-08-17|1075.90
#2016-08-18|1086.67
#2016-08-19|1098.44
#2016-08-22|1092.72
#2016-08-23|1096.23
#2016-08-24|1091.39
#2016-08-25|1098.36
#2016-08-26|1091.36
#2016-08-29|1099.78
#2016-08-30|1101.23
#2016-08-31|1093.86
#2016-09-01|1095.07
#2016-09-02|1105.23
#2016-09-05| .
#2016-09-06|1100.22
#2016-09-07|1096.83
#2016-09-08|1083.82
#2016-09-09|1053.67
#2016-09-12|1058.39
#2016-09-13|1039.93
#2016-09-14|1038.17
#2016-09-15|1046.77
#2016-09-16|1042.93
#2016-09-19|1052.04
#2016-09-20|1047.39
#2016-09-21|1059.32
#2016-09-22|1060.97
#2016-09-23|1051.16
#2016-09-26|1048.90
#2016-09-27|1058.66
#2016-09-28|1077.34
#2016-09-29|1079.90
#2016-09-30|1089.55
#2016-10-03|1097.20
#2016-10-04|1078.98
#2016-10-05|1085.74
#2016-10-06|1098.50
#2016-10-07|1078.09
#2016-10-10|1081.58
#2016-10-11|1061.09
#2016-10-12|1059.30
#2016-10-13|1052.56
#2016-10-14|1052.47
#2016-10-17|1051.61
#2016-10-18|1071.96
#2016-10-19|1083.75
#2016-10-20|1086.51
#2016-10-21|1086.88
#2016-10-24|1087.45
#2016-10-25|1075.55
#2016-10-26|1075.57
#2016-10-27|1072.29
#2016-10-28|1083.37
#2016-10-31|1078.75
#2016-11-01|1069.35
#2016-11-02|1063.80
#2016-11-03|1065.89
#2016-11-04|1066.55
#2016-11-07|1088.82
#2016-11-08|1088.75
#2016-11-09|1105.25
#2016-11-10|1128.65
#2016-11-11|1117.62
#2016-11-14|1115.52
#2016-11-15|1122.84
#2016-11-16|1121.97
#2016-11-17|1118.62
#2016-11-18|1116.31
#2016-11-21|1132.75
#2016-11-22|1135.83
#2016-11-23|1146.88
#2016-11-24| .
#2016-11-25|1145.48
#2016-11-28|1137.12
#2016-11-29|1144.78
#2016-11-30|1167.65
#2016-12-01|1166.33
#2016-12-02|1160.54
#2016-12-05|1169.01
#2016-12-06|1165.75
#2016-12-07|1187.80
#2016-12-08|1198.61
#2016-12-09|1192.97
#2016-12-12|1194.29
#2016-12-13|1194.93
#2016-12-14|1180.82
#2016-12-15|1192.81
#2016-12-16|1182.37
#2016-12-19|1184.05
#2016-12-20|1173.69
#2016-12-21|1170.87
#2016-12-22|1160.59
#2016-12-23|1165.39
#2016-12-26| .
#2016-12-27|1167.03
#2016-12-28|1153.52
#2016-12-29|1150.72
#2016-12-30|1146.48
#2017-01-02| .
#2017-01-03|1150.92
#2017-01-04|1165.39
#2017-01-05|1158.36
#2017-01-06|1160.49
#2017-01-09|1159.07
#2017-01-10|1160.20
#2017-01-11|1173.72
#2017-01-12|1175.14
#2017-01-13|1173.20
#2017-01-16| .
#2017-01-17|1169.02
#2017-01-18|1173.23
#2017-01-19|1164.94
#2017-01-20|1177.60
#2017-01-23|1177.43
#2017-01-24|1202.63
#2017-01-25|1216.95
#2017-01-26|1214.50
#2017-01-27|1198.70
#2017-01-30|1187.53
#2017-01-31|1179.74
#2017-02-01|1190.48
#2017-02-02|1186.28
#2017-02-03|1193.67
#2017-02-06|1191.11
#2017-02-07|1178.29
#2017-02-08|1175.20
#2017-02-09|1177.89
#2017-02-10|1184.32
#2017-02-13|1191.48
#2017-02-14|1198.73
#2017-02-15|1200.95
#2017-02-16|1199.33
#2017-02-17|1200.43
#2017-02-20| .
#2017-02-21|1214.64
#2017-02-22|1206.67
#2017-02-23|1201.71
#2017-02-24|1199.26
#2017-02-27|1193.90
#2017-02-28|1197.29
#2017-03-01|1222.25
#2017-03-02|1200.40
#2017-03-03|1199.43
#2017-03-06|1194.21
#2017-03-07|1195.03
#2017-03-08|1187.26
#2017-03-09|1178.20
#2017-03-10|1181.93
#2017-03-13|1183.82
#2017-03-14|1173.57
#2017-03-15|1195.71
#2017-03-16|1188.98
#2017-03-17|1195.96
#2017-03-20|1194.28
#2017-03-21|1166.50
#2017-03-22|1171.77
#2017-03-23|1177.96
#2017-03-24|1165.06
#2017-03-27|1174.83
#2017-03-28|1197.95
#2017-03-29|1195.94
#2017-03-30|1202.40
#2017-03-31|1200.79
#2017-04-03|1192.17
#2017-04-04|1198.97
#2017-04-05|1185.34
#2017-04-06|1191.77
#2017-04-07|1190.94
#2017-04-10|1190.24
#2017-04-11|1188.81
#2017-04-12|1169.07
#2017-04-13|1152.59
#2017-04-14| .
#2017-04-17|1162.75
#2017-04-18|1163.26
#2017-04-19|1161.09
#2017-04-20|1176.67
#2017-04-21|1174.94
#2017-04-24|1197.64
#2017-04-25|1208.91
#2017-04-26|1207.51
#2017-04-27|1205.70
#2017-04-28|1187.04
#2017-05-01|1190.14
#2017-05-02|1188.88
#2017-05-03|1173.13
#2017-05-04|1171.86
#2017-05-05|1197.16
#2017-05-08|1178.05
#2017-05-09|1181.02
#2017-05-10|1190.99
#2017-05-11|1182.29
#2017-05-12|1181.14
#2017-05-15|1198.53
#2017-05-16|1203.95
#2017-05-17|1166.97
#2017-05-18|1169.40
#2017-05-19|1181.75
#2017-05-22|1180.78
#2017-05-23|1179.75
#2017-05-24|1183.98
#2017-05-25|1180.91
#2017-05-26|1180.25
#2017-05-29| .
#2017-05-30|1174.47
#2017-05-31|1170.76
#2017-06-01|1183.58
#2017-06-02|1184.98
#2017-06-05|1173.92
#2017-06-06|1167.73
#2017-06-07|1167.79
#2017-06-08|1171.83
#2017-06-09|1191.78
#2017-06-12|1186.08
#2017-06-13|1202.79
#2017-06-14|1184.71
#2017-06-15|1175.15
#2017-06-16|1181.74
#2017-06-19|1203.27
#2017-06-20|1191.85
#2017-06-21|1179.66
#2017-06-22|1181.35
#2017-06-23|1186.34
#2017-06-26|1189.62
#2017-06-27|1188.26
#2017-06-28|1205.25
#2017-06-29|1192.75
#2017-06-30|1207.58
#2017-07-03|1218.93
#2017-07-04| .
#2017-07-05|1204.00
#2017-07-06|1199.13
#2017-07-07|1214.06
#2017-07-10|1217.53
#2017-07-11|1219.63
#2017-07-12|1235.19
#2017-07-13|1236.69
#2017-07-14|1246.61
#2017-07-17|1247.15
#2017-07-18|1242.34
#2017-07-19|1258.32
#2017-07-20|1253.52
#2017-07-21|1250.92
#2017-07-24|1254.61
#2017-07-25|1261.55
#2017-07-26|1248.98
#2017-07-27|1239.55
#2017-07-28|1252.37
#2017-07-31|1249.30
#2017-08-01|1266.53
#2017-08-02|1263.10
#2017-08-03|1258.40
#2017-08-04|1265.32
#2017-08-07|1271.29
#2017-08-08|1257.25
#2017-08-09|1255.66
#2017-08-10|1235.37
#2017-08-11|1238.42
#2017-08-14|1253.39
#2017-08-15|1255.67
#2017-08-16|1258.43
#2017-08-17|1233.76
#2017-08-18|1241.35
#2017-08-21|1246.59
#2017-08-22|1258.56
#2017-08-23|1259.07
#2017-08-24|1261.89
#2017-08-25|1266.59
#2017-08-28|1268.39
#2017-08-29|1261.93
#2017-08-30|1266.47
#2017-08-31|1275.06
#2017-09-01|1280.76
#2017-09-04| .
#2017-09-05|1263.49
#2017-09-06|1271.09
#2017-09-07|1273.87
#2017-09-08|1274.75
#2017-09-11|1300.80
#2017-09-12|1308.04
#2017-09-13|1303.50
#2017-09-14|1307.60
#2017-09-15|1314.63
#2017-09-18|1326.27
#2017-09-19|1333.72
#2017-09-20|1334.50
#2017-09-21|1333.09
#2017-09-22|1336.91
#2017-09-25|1342.01
#2017-09-26|1346.44
#2017-09-27|1351.27
#2017-09-28|1357.60
#2017-09-29|1355.35
#2017-10-02|1375.79
#2017-10-03|1380.36
#2017-10-04|1370.86
#2017-10-05|1381.34
#2017-10-06|1379.54
#2017-10-09|1375.43
#2017-10-10|1370.06
#2017-10-11|1364.26
#2017-10-12|1368.10
#2017-10-13|1372.37
#2017-10-16|1370.90
#2017-10-17|1366.45
#2017-10-18|1364.56
#2017-10-19|1372.80
#2017-10-20|1375.32
#2017-10-23|1370.14
#2017-10-24|1388.52
#2017-10-25|1383.61
#2017-10-26|1411.99
#2017-10-27|1405.02
#2017-10-30|1428.77
#2017-10-31|1416.28
#2017-11-01|1418.28
#2017-11-02|1416.36
#2017-11-03|1416.65
#2017-11-06|1418.99
#2017-11-07|1418.56
#2017-11-08|1422.51
#2017-11-09|1407.19
#2017-11-10|1407.39
#2017-11-13|1418.87
#2017-11-14|1406.63
#2017-11-15|1391.45
#2017-11-16|1403.44
#2017-11-17|1409.68
#2017-11-20|1412.59
#2017-11-21|1421.86
#2017-11-22|1415.24
#2017-11-23| .
#2017-11-24|1421.43
#2017-11-27|1417.75
#2017-11-28|1428.94
#2017-11-29|1420.12
#2017-11-30|1422.08
#2017-12-01|1412.28
#2017-12-04|1405.35
#2017-12-05|1406.07
#2017-12-06|1395.71
#2017-12-07|1410.63
#2017-12-08|1413.52
#2017-12-11|1422.32
#2017-12-12|1420.00
#2017-12-13|1422.55
#2017-12-14|1400.54
#2017-12-15|1404.86
#2017-12-18|1433.93
#2017-12-19|1432.12
#2017-12-20|1439.00
#2017-12-21|1437.42
#2017-12-22|1436.30
#2017-12-25| .
#2017-12-26|1436.87
#2017-12-27|1440.40
#2017-12-28|1453.81
#2017-12-29|1444.07
#2018-01-01| .
#2018-01-02|1464.96
#2018-01-03|1470.65
#2018-01-04|1477.29
#2018-01-05|1492.24
#2018-01-08|1492.49
#2018-01-09|1493.72
#2018-01-10|1491.04
#2018-01-11|1516.05
#2018-01-12|1515.64
#2018-01-15| .
#2018-01-16|1491.79
#2018-01-17|1502.71
#2018-01-18|1497.17
#2018-01-19|1523.03
#2018-01-22|1519.13
#2018-01-23|1516.84
#2018-01-24|1522.29
#2018-01-25|1543.61
#2018-01-26|1537.76
#2018-01-29|1524.30
#2018-01-30|1511.32
#2018-01-31|1510.15
#2018-02-01|1494.02
#2018-02-02|1454.36
#2018-02-05|1404.28
#2018-02-06|1444.75
#2018-02-07|1418.59
#2018-02-08|1356.28
#2018-02-09|1385.50
#2018-02-12|1411.56
#2018-02-13|1413.82
#2018-02-14|1438.30
#2018-02-15|1439.65
#2018-02-16|1432.19
#2018-02-19| .
#2018-02-20|1434.17
#2018-02-21|1431.26
#2018-02-22|1444.15
#2018-02-23|1460.37
#2018-02-26|1461.61
#2018-02-27|1441.52
#2018-02-28|1419.43
#2018-03-01|1422.49
#2018-03-02|1420.25
#2018-03-05|1444.16
#2018-03-06|1461.39
#2018-03-07|1461.81
#2018-03-08|1465.02
#2018-03-09|1501.28
#2018-03-12|1500.25
#2018-03-13|1491.62
#2018-03-14|1470.67
#2018-03-15|1463.35
#2018-03-16|1467.88
#2018-03-19|1443.76
#2018-03-20|1436.40
#2018-03-21|1461.28
#2018-03-22|1417.36
#2018-03-23|1373.32
#2018-03-26|1400.68
#2018-03-27|1383.16
#2018-03-28|1365.31
#2018-03-29|1390.34
#2018-03-30| .
#2018-04-02|1357.00
#2018-04-03|1377.71
#2018-04-04|1384.72
#2018-04-05|1418.32
#2018-04-06|1379.44
#2018-04-09|1377.77
#2018-04-10|1420.64
#2018-04-11|1401.67
#2018-04-12|1431.14
#2018-04-13|1425.49
#2018-04-16|1446.11
#2018-04-17|1463.54
#2018-04-18|1476.29
#2018-04-19|1450.48
#2018-04-20|1442.56
#2018-04-23|1438.51
#2018-04-24|1396.95
#2018-04-25|1403.47
#2018-04-26|1413.91
#2018-04-27|1413.00
#2018-04-30|1390.97
#2018-05-01|1382.59
#2018-05-02|1391.43
#2018-05-03|1387.83
#2018-05-04|1410.38
#2018-05-07|1416.45
#2018-05-08|1409.30
#2018-05-09|1446.22
#2018-05-10|1463.76
#2018-05-11|1462.56
#2018-05-14|1470.66
#2018-05-15|1466.08
#2018-05-16|1487.07
#2018-05-17|1492.05
#2018-05-18|1485.74
#2018-05-21|1504.66
#2018-05-22|1483.67
#2018-05-23|1476.17
#2018-05-24|1468.36
#2018-05-25|1453.07
#2018-05-28| .
#2018-05-29|1421.37
#2018-05-30|1439.14
#2018-05-31|1422.19
#2018-06-01|1454.91
#2018-06-04|1468.16
#2018-06-05|1482.40
#2018-06-06|1523.76
#2018-06-07|1513.36
#2018-06-08|1516.17
#2018-06-11|1513.92
#2018-06-12|1515.07
#2018-06-13|1493.38
#2018-06-14|1487.75
#2018-06-15|1481.85
#2018-06-18|1476.28
#2018-06-19|1440.91
#2018-06-20|1429.58
#2018-06-21|1414.72
#2018-06-22|1445.83
#2018-06-25|1420.33
#2018-06-26|1423.78
#2018-06-27|1411.87
#2018-06-28|1420.80
#2018-06-29|1419.36
#2018-07-02|1413.58
#2018-07-03|1402.17
#2018-07-04| .
#2018-07-05|1418.91
#2018-07-06|1420.78
#2018-07-09|1438.94
#2018-07-10|1455.01
#2018-07-11|1421.67
#2018-07-12|1421.78
#2018-07-13|1423.50
#2018-07-16|1407.23
#2018-07-17|1433.17
#2018-07-18|1431.73
#2018-07-19|1422.66
#2018-07-20|1418.69
#2018-07-23|1414.96
#2018-07-24|1433.73
#2018-07-25|1447.06
#2018-07-26|1466.21
#2018-07-27|1463.43
#2018-07-30|1458.64
#2018-07-31|1480.64
#2018-08-01|1463.23
#2018-08-02|1436.06
#2018-08-03|1451.75
#2018-08-06|1465.36
#2018-08-07|1471.36
#2018-08-08|1465.39
#2018-08-09|1482.09
#2018-08-10|1456.38
#2018-08-13|1443.50
#2018-08-14|1461.41
#2018-08-15|1438.00
#2018-08-16|1450.72
#2018-08-17|1464.03
#2018-08-20|1475.56
#2018-08-21|1482.76
#2018-08-22|1479.29
#2018-08-23|1468.46
#2018-08-24|1488.05
#2018-08-27|1515.10
#2018-08-28|1510.92
#2018-08-29|1519.56
#2018-08-30|1496.58
#2018-08-31|1493.09
#2018-09-03| .
#2018-09-04|1480.68
#2018-09-05|1488.98
#2018-09-06|1488.58
#2018-09-07|1479.72
#2018-09-10|1478.25
#2018-09-11|1475.09
#2018-09-12|1459.71
#2018-09-13|1456.05
#2018-09-14|1454.63
#2018-09-17|1454.56
#2018-09-18|1441.61
#2018-09-19|1454.17
#2018-09-20|1478.78
#2018-09-21|1474.65
#2018-09-24|1452.10
#2018-09-25|1447.15
#2018-09-26|1428.98
#2018-09-27|1406.57
#2018-09-28|1391.46
#2018-10-01|1403.22
#2018-10-02|1406.91
#2018-10-03|1402.81
#2018-10-04|1392.68
#2018-10-05|1371.61
#2018-10-08|1372.25
#2018-10-09|1316.38
#2018-10-10|1285.88
#2018-10-11|1272.15
#2018-10-12|1284.24
#2018-10-15|1272.59
#2018-10-16|1297.18
#2018-10-17|1284.45
#2018-10-18|1261.10
#2018-10-19|1244.70
#2018-10-22|1220.02
#2018-10-23|1196.64
#2018-10-24|1149.40
#2018-10-25|1166.86
#2018-10-26|1152.55
#2018-10-29|1150.40
#2018-10-30|1165.55
#2018-10-31|1184.42
#2018-11-01|1252.46
#2018-11-02|1249.12
#2018-11-05|1248.32
#2018-11-06|1259.48
#2018-11-07|1293.77
#2018-11-08|1284.27
#2018-11-09|1267.85
#2018-11-12|1247.29
#2018-11-13|1238.64
#2018-11-14|1246.51
#2018-11-15|1263.87
#2018-11-16|1274.13
#2018-11-19|1245.14
#2018-11-20|1218.78
#2018-11-21|1233.41
#2018-11-22| .
#2018-11-23|1220.08
#2018-11-26|1241.23
#2018-11-27|1226.28
#2018-11-28|1233.25
#2018-11-29|1235.51
#2018-11-30|1246.12
#2018-12-03|1273.68
#2018-12-04|1221.17
#2018-12-05| .
#2018-12-06|1203.46
#2018-12-07|1159.80
#2018-12-10|1158.93
#2018-12-11|1149.98
#2018-12-12|1167.97
#2018-12-13|1155.94
#2018-12-14|1137.18
#2018-12-17|1117.89
#2018-12-18|1128.98
#2018-12-19|1121.15
#2018-12-20|1107.81
#2018-12-21|1099.49
#2018-12-24|1070.65
#2018-12-25| .
#2018-12-26|1130.72
#2018-12-27|1153.51
#2018-12-28|1148.61
#2018-12-31|1157.02
#2019-01-01| .
#2019-01-02|1173.12
#2019-01-03|1135.53
#2019-01-04|1187.43
#2019-01-07|1187.23
#2019-01-08|1198.42
#2019-01-09|1200.65
#2019-01-10|1202.80
#2019-01-11|1195.83
#2019-01-14|1192.85
#2019-01-15|1184.30
#2019-01-16|1192.19
#2019-01-17|1219.41
#2019-01-18|1242.59
#2019-01-21| .
#2019-01-22|1210.64
#2019-01-23|1205.34
#2019-01-24|1206.35
#2019-01-25|1239.51
#2019-01-28|1244.31
#2019-01-29|1254.33
#2019-01-30|1270.88
#2019-01-31|1198.74
#2019-02-01|1204.16
#2019-02-04|1200.69
#2019-02-05|1216.06
#2019-02-06|1204.29
#2019-02-07|1177.38
#2019-02-08|1171.18
#2019-02-11|1176.68
#2019-02-12|1206.70
#2019-02-13|1205.14
#2019-02-14|1200.73
#2019-02-15|1226.43
#2019-02-18| .
#2019-02-19|1233.01
#2019-02-20|1263.43
#2019-02-21|1249.61
#2019-02-22|1252.70
#2019-02-25|1266.75
#2019-02-26|1259.28
#2019-02-27|1250.36
#2019-02-28|1227.40
#2019-03-01|1226.85
#2019-03-04|1237.42
#2019-03-05|1226.12
#2019-03-06|1245.31
#2019-03-07|1238.22
#2019-03-08|1239.37
#2019-03-11|1259.46
#2019-03-12|1260.61
#2019-03-13|1266.67
#2019-03-14|1249.38
#2019-03-15|1250.35
#2019-03-18|1250.85
#2019-03-19|1247.55
#2019-03-20|1245.94
#2019-03-21|1266.41
#2019-03-22|1225.30
#2019-03-25|1210.40
#2019-03-26|1212.92
#2019-03-27|1205.98
#2019-03-28|1213.40
#2019-03-29|1223.11
#2019-04-01|1247.87
#2019-04-02|1249.42
#2019-04-03|1272.51
#2019-04-04|1285.19
#2019-04-05|1287.93
#2019-04-08|1289.33
#2019-04-09|1283.64
#2019-04-10|1289.51
#2019-04-11|1298.86
#2019-04-12|1319.01
#2019-04-15|1309.61
#2019-04-16|1319.75
#2019-04-17|1319.20
#2019-04-18|1315.93
#2019-04-19| .
#2019-04-22|1301.53
#2019-04-23|1307.93
#2019-04-24|1304.33
#2019-04-25|1285.00
#2019-04-26|1294.70
#2019-04-29|1295.61
#2019-04-30|1299.95
#2019-05-01|1268.82
#2019-05-02|1234.30
#2019-05-03|1248.06
#2019-05-06|1213.53
#2019-05-07|1175.24
#2019-05-08|1173.02
#2019-05-09|1154.91
#2019-05-10|1169.95
#2019-05-13|1130.33
#2019-05-14|1143.03
#2019-05-15|1132.49
#2019-05-16|1152.94
#2019-05-17|1150.38
#2019-05-20|1140.10
#2019-05-21|1164.81
#2019-05-22|1155.79
#2019-05-23|1131.25
#2019-05-24|1132.32
#2019-05-27| .
#2019-05-28|1121.66
#2019-05-29|1128.02
#2019-05-30|1128.50
#2019-05-31|1103.16
#2019-06-03|1193.56
#2019-06-04|1212.26
#2019-06-05|1219.48
#2019-06-06|1212.30
#2019-06-07|1217.73
#2019-06-10|1228.74
#2019-06-11|1229.72
#2019-06-12|1231.29
#2019-06-13|1246.21
#2019-06-14|1241.52
#2019-06-17|1231.42
#2019-06-18|1239.43
#2019-06-19|1232.16
#2019-06-20|1250.54
#2019-06-21|1251.30
#2019-06-24|1253.27
#2019-06-25|1250.94
#2019-06-26|1250.14
#2019-06-27|1251.71
#2019-06-28|1264.46
#2019-07-01|1278.22
#2019-07-02|1267.50
#2019-07-03|1266.55
#2019-07-04| .
#2019-07-05|1261.77
#2019-07-08|1241.47
#2019-07-09|1218.26
#2019-07-10|1214.56
#2019-07-11|1219.63
#2019-07-12|1239.35
#2019-07-15|1241.55
#2019-07-16|1251.14
#2019-07-17|1235.63
#2019-07-18|1235.07
#2019-07-19|1235.60
#2019-07-22|1234.36
#2019-07-23|1259.71
#2019-07-24|1263.33
#2019-07-25|1256.06
#2019-07-26|1257.01
#2019-07-29|1252.39
#2019-07-30|1257.38
#2019-07-31|1240.29
#2019-08-01|1219.46
#2019-08-02|1177.68
#2019-08-05|1147.91
#2019-08-06|1164.65
#2019-08-07|1176.29
#2019-08-08|1200.91
#2019-08-09|1185.89
#2019-08-12|1164.22
#2019-08-13|1182.68
#2019-08-14|1140.51
#2019-08-15|1141.65
#2019-08-16|1160.72
#2019-08-19|1173.61
#2019-08-20|1159.68
#2019-08-21|1172.35
#2019-08-22|1162.83
#2019-08-23|1127.44
#2019-08-26|1122.56
#2019-08-27|1124.22
#2019-08-28|1134.74
#2019-08-29|1155.28
#2019-08-30|1177.97
#2019-09-02| .
#2019-09-03|1165.11
#2019-09-04|1180.36
#2019-09-05|1189.89
#2019-09-06|1196.30
#2019-09-09|1204.37
#2019-09-10|1220.04
#2019-09-11|1229.04
#2019-09-12|1230.14
#2019-09-13|1253.93
#2019-09-16|1238.66
#2019-09-17|1238.47
#2019-09-18|1240.14
#2019-09-19|1237.37
#2019-09-20|1236.97
#2019-09-23|1231.02
#2019-09-24|1215.46
#2019-09-25|1228.16
#2019-09-26|1225.89
#2019-09-27|1225.51
#2019-09-30|1237.05
#2019-10-01|1195.17
#2019-10-02|1171.03
#2019-10-03|1180.43
#2019-10-04|1185.72
#2019-10-07|1175.38
#2019-10-08|1143.82
#2019-10-09|1152.22
#2019-10-10|1156.27
#2019-10-11|1194.69
#2019-10-14|1183.00
#2019-10-15|1192.54
#2019-10-16|1194.06
#2019-10-17|1195.99
#2019-10-18|1194.34
#2019-10-21|1193.16
#2019-10-22|1181.08
#2019-10-23|1194.07
#2019-10-24|1207.84
#2019-10-25|1223.13
#2019-10-28|1228.01
#2019-10-29|1238.93
#2019-10-30|1224.78
#2019-10-31|1213.13
#2019-11-01|1251.72
#2019-11-04|1278.88
#2019-11-05|1289.38
#2019-11-06|1282.43
#2019-11-07|1312.45
#2019-11-08|1321.62
#2019-11-11|1325.62
#2019-11-12|1325.55
#2019-11-13|1299.67
#2019-11-14|1304.56
#2019-11-15|1301.60
#2019-11-18|1293.45
#2019-11-19|1281.35
#2019-11-20|1263.18
#2019-11-21|1274.80
#2019-11-22|1277.90
#2019-11-25|1281.02
#2019-11-26|1278.95
#2019-11-27|1279.53
#2019-11-28|1279.53
#2019-11-29|1266.05
#2019-12-02|1257.16
#2019-12-03|1230.83
#2019-12-04|1231.94
#2019-12-05|1231.43
#2019-12-06|1253.08
#2019-12-09|1250.99
#2019-12-10|1243.33
#2019-12-11|1248.16
#2019-12-12|1278.88
#2019-12-13|1258.95
#2019-12-16|1270.49
#2019-12-17|1273.78
#2019-12-18|1266.70
#2019-12-19|1269.62
#2019-12-20|1267.30
#2019-12-23|1272.55
#2019-12-24|1271.97
#2019-12-25| .
#2019-12-26|1274.47
#2019-12-27|1269.72
#2019-12-30|1259.86
#2019-12-31|1272.38
#2020-01-01| .
#2020-01-02|1255.31
#2020-01-03|1226.35
#2020-01-06|1221.13
#2020-01-07|1215.91
#2020-01-08|1223.08
#2020-01-09|1226.11
#2020-01-10|1211.17
#2020-01-13|1231.31
#2020-01-14|1228.27
#2020-01-15|1232.90
#2020-01-16|1238.40
#2020-01-17|1244.62
#2020-01-20| .
#2020-01-21|1235.57
#2020-01-22|1215.66
#2020-01-23|1209.63
#2020-01-24|1200.36
#2020-01-27|1157.39
#2020-01-28|1167.04
#2020-01-29|1181.50
#2020-01-30|1154.60
#2020-01-31|1117.37
#2020-02-03|1133.41
#2020-02-04|1158.67
#2020-02-05|1186.60
#2020-02-06|1180.69
#2020-02-07|1162.28
#2020-02-10|1160.94
#2020-02-11|1175.50
#2020-02-12|1191.72
#2020-02-13|1180.93
#2020-02-14|1180.70
#2020-02-17| .
#2020-02-18|1170.95
#2020-02-19|1173.18
#2020-02-20|1177.88
#2020-02-21|1171.74
#2020-02-24|1126.28
#2020-02-25|1069.27
#2020-02-26|1060.11
#2020-02-27|1002.28
#2020-02-28| 992.04
#2020-03-02|1031.53
#2020-03-03|1008.10
#2020-03-04|1040.63
#2020-03-05|1010.77
#2020-03-06| 981.82
#2020-03-09| 839.05
#2020-03-10| 880.21
#2020-03-11| 827.61
#2020-03-12| 735.45
#2020-03-13| 801.40
#2020-03-16| 695.68
#2020-03-17| 778.93
#2020-03-18| 741.36
#2020-03-19| 742.93
#2020-03-20| 731.49
#2020-03-23| 687.90
#2020-03-24| 757.73
#2020-03-25| 788.17
#2020-03-26| 819.36
#2020-03-27| 778.02
#2020-03-30| 799.40
#2020-03-31| 794.13
#2020-04-01| 747.05
#2020-04-02| 760.83
#2020-04-03| 744.52
#2020-04-06| 802.09
#2020-04-07| 840.27
#2020-04-08| 894.61
#2020-04-09| 929.49
#2020-04-10| 929.49
#2020-04-13| 901.23
#2020-04-14| 907.90
#2020-04-15| 847.96
#2020-04-16| 840.07
#2020-04-17| 884.14
#2020-04-20| 862.44
#2020-04-21| 839.99
#2020-04-22| 864.02
#2020-04-23| 875.89
#2020-04-24| 893.27
#2020-04-27| 926.45
#2020-04-28| 954.98
#2020-04-29| 995.19
#2020-04-30| 969.13
#2020-05-01| 932.41
#2020-05-04| 925.08
#2020-05-05| 928.46
#2020-05-06| 910.83
#2020-05-07| 929.51
#2020-05-08| 966.21
#2020-05-11| 956.11
#2020-05-12| 946.46
#2020-05-13| 913.82
#2020-05-14| 929.58
#2020-05-15| 934.74
#2020-05-18| 999.40
#2020-05-19| 985.57
#2020-05-20|1007.61
#2020-05-21| 999.29
#2020-05-22| 998.31
#2020-05-25| 998.31
#2020-05-26|1044.95
#2020-05-27|1044.48
#2020-05-28|1044.78
#2020-05-29|1043.73
#2020-06-01|1048.62
#2020-06-02|1080.96
#2020-06-03|1106.80
#2020-06-04|1115.18
#2020-06-05|1139.76
#2020-06-08|1158.90
#2020-06-09|1144.87
#2020-06-10|1118.08
#2020-06-11|1025.84
#2020-06-12|1052.83
#2020-06-15|1066.50
#2020-06-16|1080.90
#2020-06-17|1067.46
#2020-06-18|1068.33
#2020-06-19|1062.60
#2020-06-22|1066.07
#2020-06-23|1066.31
#2020-06-24|1023.27
#2020-06-25|1052.40
#2020-06-26|1037.84
#2020-06-29|1058.98
#2020-06-30|1067.75
#2020-07-01|1064.79
#2020-07-02|1087.06
#2020-07-03| .
#2020-07-06|1102.99
#2020-07-07|1114.07
#2020-07-08|1101.38
#2020-07-09|1085.54
#2020-07-10|1108.14
#2020-07-13|1116.30
#2020-07-14|1143.36
#2020-07-15|1163.76
#2020-07-16|1172.56
#2020-07-17|1179.22
#2020-07-20|1158.62
#2020-07-21|1170.17
#2020-07-22|1187.78
#2020-07-23|1182.59
#2020-07-24|1173.21
#2020-07-27|1194.89
#2020-07-28|1165.59
#2020-07-29|1182.51
#2020-07-30|1151.76
#2020-07-31|1144.82
#2020-08-03|1122.68
#2020-08-04|1135.30
#2020-08-05|1159.02
#2020-08-06|1155.46
#2020-08-07|1166.96
#2020-08-10|1194.49
#2020-08-11|1194.31
#2020-08-12|1200.79
#2020-08-13|1201.67
#2020-08-14|1207.17
#2020-08-17|1199.01
#2020-08-18|1192.44
#2020-08-19|1188.17
#2020-08-20|1178.26
#2020-08-21|1172.53
#2020-08-24|1207.15
#2020-08-25|1201.40
#2020-08-26|1216.20
#2020-08-27|1211.87
#2020-08-28|1221.01
#2020-08-31|1194.88
#2020-09-01|1239.69
#2020-09-02|1283.20
#2020-09-03|1244.35
#2020-09-04|1256.79
#2020-09-07| .
#2020-09-08|1231.45
#2020-09-09|1264.04
#2020-09-10|1243.78
#2020-09-11|1268.58
#2020-09-14|1285.95
#2020-09-15|1291.63
#2020-09-16|1290.53
#2020-09-17|1308.09
#2020-09-18|1284.16
#2020-09-21|1238.06
#2020-09-22|1236.77
#2020-09-23|1196.17
#2020-09-24|1195.36
#2020-09-25|1198.63
#2020-09-28|1222.26
#2020-09-29|1211.13
#2020-09-30|1225.84
#2020-10-01|1205.78
#2020-10-02|1225.34
#2020-10-05|1251.56
#2020-10-06|1237.72
#2020-10-07|1268.58
#2020-10-08|1280.97
#2020-10-09|1286.07
#2020-10-12|1278.22
#2020-10-13|1265.00
#2020-10-14|1277.50
#2020-10-15|1281.57
#2020-10-16|1291.25
#2020-10-19|1274.51
#2020-10-20|1283.56
#2020-10-21|1277.21
#2020-10-22|1288.16
#2020-10-23|1292.81
#2020-10-26|1253.75
#2020-10-27|1219.77
#2020-10-28|1188.60
#2020-10-29|1209.05
#2020-10-30|1193.56
#2020-11-02|1237.17
#2020-11-03|1258.09
#2020-11-04|1225.84
#2020-11-05|1280.92
#2020-11-06|1287.49
#2020-11-09|1378.26
#2020-11-10|1384.02
#2020-11-11|1365.00
#2020-11-12|1333.35
#2020-11-13|1369.60
#2020-11-16|1411.79
#2020-11-17|1409.72
#2020-11-18|1406.01
#2020-11-19|1409.34
#2020-11-20|1403.45
#2020-11-23|1435.21
#2020-11-24|1474.20
#2020-11-25|1448.71
#2020-11-26|1448.71
#2020-11-27|1462.76
#2020-11-30|1427.79
#2020-12-01|1440.75
#2020-12-02|1424.37
#2020-12-03|1422.83
#2020-12-04|1466.52
#2020-12-07|1442.40
#2020-12-08|1464.68
#2020-12-09|1471.44
#2020-12-10|1459.32
#2020-12-11|1447.55
#2020-12-14|1419.47
#2020-12-15|1452.01
#2020-12-16|1438.92
#2020-12-17|1445.66
#2020-12-18|1456.38
#2020-12-21|1445.64
#2020-12-22|1441.64
#2020-12-23|1441.02
#2020-12-24|1449.35
#2020-12-25|1449.35
#2020-12-28|1437.17
#2020-12-29|1430.39
#2020-12-30|1449.39
#2020-12-31|1450.70
#2021-01-01|1450.70
#2021-01-04|1434.53
#2021-01-05|1477.04
#2021-01-06|1548.71
#2021-01-07|1564.55
#2021-01-08|1546.71
#2021-01-11|1545.47
#2021-01-12|1576.88
#2021-01-13|1542.54
#2021-01-14|1530.92
#2021-01-15|1501.15
#2021-01-18|1501.15
#2021-01-19|1521.77
#2021-01-20|1530.56
#2021-01-21|1507.98
#2021-01-22|1499.26
#2021-01-25|1491.22
#2021-01-26|1467.66
#2021-01-27|1432.08
#2021-01-28|1444.13
#2021-01-29|1402.93
#2021-02-01|1429.14
#2021-02-02|1455.90
#2021-02-03|1453.47
#2021-02-04|1450.12
#2021-02-05|1475.99
#2021-02-08|1501.36
#2021-02-09|1486.09
#2021-02-10|1487.74
#2021-02-11|1497.73
#2021-02-12|1521.21
#2021-02-15|1521.21
#2021-02-16|1499.65
#2021-02-17|1489.07
#2021-02-18|1463.21
#2021-02-19|1503.91
#2021-02-22|1517.18
#2021-02-23|1522.79
#2021-02-24|1558.95
#2021-02-25|1514.33
#2021-02-26|1496.30
#2021-03-01|1520.11
#2021-03-02|1532.19
#2021-03-03|1513.72
#2021-03-04|1483.86
#2021-03-05|1521.35
#2021-03-08|1535.54
#2021-03-09|1533.10
#2021-03-10|1567.24
#2021-03-11|1574.18
#2021-03-12|1573.14
#2021-03-15|1557.61
#2021-03-16|1540.65
#2021-03-17|1558.95
#2021-03-18|1549.62
#2021-03-19|1536.10
#2021-03-22|1533.37
#2021-03-23|1489.60
#2021-03-24|1505.01
#2021-03-25|1529.96
#2021-03-26|1555.32
#2021-03-29|1548.90
#2021-03-30|1556.07
#2021-03-31|1545.23
#2021-04-01|1568.40
#2021-04-02|1568.40
#2021-04-05|1573.43
#2021-04-06|1580.98
#2021-04-07|1546.92
#2021-04-08|1542.77
#2021-04-09|1558.28
#2021-04-12|1570.34
#2021-04-13|1558.59
#2021-04-14|1575.88
#2021-04-15|1583.06
#2021-04-16|1597.84
#2021-04-19|1594.17
#2021-04-20|1563.57
#2021-04-21|1601.39
#2021-04-22|1559.81
#2021-04-23|1596.10
#2021-04-26|1612.45
#2021-04-27|1592.16
#2021-04-28|1605.55
#2021-04-29|1615.50
#2021-04-30|1598.64
#2021-05-03|1626.34
#2021-05-04|1649.94
#2021-05-05|1672.69
#2021-05-06|1667.18
#2021-05-07|1680.73
#2021-05-10|1663.06
#2021-05-11|1668.53
#2021-05-12|1621.47
#2021-05-13|1647.24
#2021-05-14|1677.12
#2021-05-17|1674.34
#2021-05-18|1650.71
#2021-05-19|1621.49
#2021-05-20|1620.26
#2021-05-21|1629.35
#2021-05-24|1640.57
#2021-05-25|1628.50
#2021-05-26|1638.87
#2021-05-27|1647.58
#2021-05-28|1642.03
#2021-05-31|1642.03
#2021-06-01|1672.29
#2021-06-02|1653.46
#2021-06-03|1661.45
#2021-06-04|1669.77
#2021-06-07|1648.39
#2021-06-08|1654.91
#2021-06-09|1643.50
#2021-06-10|1627.12
#2021-06-11|1633.62
#2021-06-14|1610.15
#2021-06-15|1614.92
#2021-06-16|1585.18
#2021-06-17|1553.44
#2021-06-18|1516.42
#2021-06-21|1551.68
#2021-06-22|1554.67
#2021-06-23|1547.98
#2021-06-24|1552.14
#2021-06-25|1552.72
#2021-06-28|1549.73
#2021-06-29|1547.59
#2021-06-30|1550.41
#2021-07-01|1566.46
#2021-07-02|1570.16
#2021-07-05|1570.16
#2021-07-06|1542.33
#2021-07-07|1554.48
#2021-07-08|1535.60
#2021-07-09|1574.61
#2021-07-12|1591.96
#2021-07-13|1579.62
#2021-07-14|1576.13
#2021-07-15|1580.76
#2021-07-16|1552.46
#2021-07-19|1509.24
#2021-07-20|1542.73
#2021-07-21|1558.94
#2021-07-22|1563.16
#2021-07-23|1572.01
#2021-07-26|1597.17
#2021-07-27|1593.10
#2021-07-28|1592.93
#2021-07-29|1615.00
#2021-07-30|1616.52
#2021-08-02|1599.38
#2021-08-03|1612.29
#2021-08-04|1590.10
#2021-08-05|1606.68
#2021-08-06|1632.90
#2021-08-09|1635.12
#2021-08-10|1661.47
#2021-08-11|1676.09
#2021-08-12|1670.70
#2021-08-13|1670.80
#2021-08-16|1653.65
#2021-08-17|1629.05
#2021-08-18|1617.44
#2021-08-19|1599.65
#2021-08-20|1615.28
#2021-08-23|1639.37
#2021-08-24|1654.95
#2021-08-25|1672.70
#2021-08-26|1661.22
#2021-08-27|1692.86
#2021-08-30|1681.73
#2021-08-31|1674.79
#2021-09-01|1672.50
#2021-09-02|1683.92
#2021-09-03|1672.17
#2021-09-06|1672.17
#2021-09-07|1667.78
#2021-09-08|1662.27
#2021-09-09|1661.01
#2021-09-10|1656.06
#2021-09-13|1644.09
#2021-09-14|1622.96
#2021-09-15|1636.80
#2021-09-16|1627.95
#2021-09-17|1589.46
#2021-09-20|1549.33
#2021-09-21|1547.21
#2021-09-22|1573.00
#2021-09-23|1606.31
#2021-09-24|1602.06
#2021-09-27|1613.38
#2021-09-28|1591.22
#2021-09-29|1588.28
#2021-09-30|1562.18
#2021-10-01|1590.63
#2021-10-04|1579.35
#2021-10-05|1612.02
#2021-10-06|1600.25
#2021-10-07|1614.52
#2021-10-08|1604.10
#2021-10-11|1594.07
#2021-10-12|1593.35
#2021-10-13|1596.34
#2021-10-14|1638.63
#2021-10-15|1642.33
#2021-10-18|1650.71
#2021-10-19|1654.07
#2021-10-20|1666.41
#2021-10-21|1662.09
#2021-10-22|1660.47
#2021-10-25|1678.51
#2021-10-26|1695.34
#2021-10-27|1630.62
#2021-10-28|1659.98
#2021-10-29|1655.20
#2021-11-01|1677.83
#2021-11-02|1708.90
#2021-11-03|1721.91
#2021-11-04|1717.41
#2021-11-05|1741.36
#2021-11-08|1748.98
#2021-11-09|1751.53
#2021-11-10|1739.76
#2021-11-11|1761.10
#2021-11-12|1782.74
#2021-11-15|1771.11
#2021-11-16|1760.21
#2021-11-17|1750.73
#2021-11-18|1747.26
#2021-11-19|1752.63
#2021-11-22|1765.48
#2021-11-23|1761.27
#2021-11-24|1746.30
#2021-11-25|1746.30
#2021-11-26|1706.71
#2021-11-29|1711.00
#2021-11-30|1650.73
#2021-12-01|1616.51
#2021-12-02|1643.87
#2021-12-03|1625.03
#2021-12-06|1659.05
#2021-12-07|1692.85
#2021-12-08|1706.79
#2021-12-09|1686.85
#2021-12-10|1703.34
#2021-12-13|1664.50
#2021-12-14|1659.14
#2021-12-15|1661.20
#2021-12-16|1663.07
#2021-12-17|1641.32
#2021-12-20|1608.48
#2021-12-21|1630.20
#2021-12-22|1639.31
#2021-12-23|1657.37
#2021-12-24|1657.37
#2021-12-27|1683.81
#2021-12-28|1697.56
#2021-12-29|1710.06
#2021-12-30|1702.81
#2021-12-31|1707.33
#2022-01-03|1696.40
#2022-01-04|1732.46
#2022-01-05|1719.41
#2022-01-06|1707.71
#2022-01-07|1717.00
#2022-01-10|1685.75
#2022-01-11|1712.68
#2022-01-12|1721.91
#2022-01-13|1718.55
#2022-01-14|1707.97
#2022-01-17|1707.97
#2022-01-18|1681.59
#2022-01-19|1669.50
#2022-01-20|1633.96
#2022-01-21|1566.09
#2022-01-24|1558.79
#2022-01-25|1546.29
#2022-01-26|1536.07
#2022-01-27|1551.59
#2022-01-28|1547.56
#2022-01-31|1578.63
#2022-02-01|1607.79
#2022-02-02|1607.75
#2022-02-03|1590.27
#2022-02-04|1575.12
#2022-02-07|1568.26
#2022-02-08|1595.76
#2022-02-09|1632.37
#2022-02-10|1612.45
#2022-02-11|1593.76
#2022-02-14|1580.11
#2022-02-15|1620.18
#2022-02-16|1628.51
#2022-02-17|1548.61
#2022-02-18|1528.33
#2022-02-21|1528.33
#2022-02-22|1521.17
#2022-02-23|1487.84
#2022-02-24|1485.23
#2022-02-25|1524.90
#2022-02-28|1510.20
#2022-03-01|1455.41
#2022-03-02|1497.98
#2022-03-03|1490.44
#2022-03-04|1458.61
#2022-03-07|1394.76
#2022-03-08|1398.18
#2022-03-09|1454.94
#2022-03-10|1458.26
#2022-03-11|1446.10
#2022-03-14|1456.36
#2022-03-15|1455.21
#2022-03-16|1489.25
#2022-03-17|1519.68
#2022-03-18|1519.57
#2022-03-21|1527.92
#2022-03-22|1554.22
#2022-03-23|1543.91
#2022-03-24|1568.17
#2022-03-25|1571.91
#2022-03-28|1567.68
#2022-03-29|1596.92
#2022-03-30|1589.31
#2022-03-31|1568.40
#2022-04-01|1586.42
#2022-04-04|1583.05
#2022-04-05|1566.76
#2022-04-06|1544.62
#2022-04-07|1544.24
#2022-04-08|1552.09
#2022-04-11|1541.61
#2022-04-12|1547.87
#2022-04-13|1575.72
#2022-04-14|1571.77
#2022-04-15|1571.77
#2022-04-18|1574.38
#2022-04-19|1611.16
#2022-04-20|1620.19
#2022-04-21|1612.25
#2022-04-22|1570.38
#2022-04-25|1562.16
#2022-04-26|1520.56
#2022-04-27|1538.23
#2022-04-28|1561.48
#2022-04-29|1537.64
#2022-05-02|1530.08
#2022-05-03|1560.57
#2022-05-04|1632.89
#2022-05-05|1613.18
#2022-05-06|1606.59
#2022-05-09|1555.56
#2022-05-10|1534.86
#2022-05-11|1533.85
#2022-05-12|1531.98
#2022-05-13|1569.12
#2022-05-16|1567.38
#2022-05-17|1624.98
#2022-05-18|1584.73
#2022-05-19|1587.58
#2022-05-20|1582.00
#2022-05-23|1592.75
#2022-05-24|1578.69
#2022-05-25|1578.47
#2022-05-26|1630.12
#2022-05-27|1671.42
#2022-05-30|1671.42
#2022-05-31|1642.75
#2022-06-01|1614.65
#2022-06-02|1661.46
#2022-06-03|1641.18
#2022-06-06|1652.29
#2022-06-07|1661.07
#2022-06-08|1632.59
#2022-06-09|1603.66
#2022-06-10|1528.75
#2022-06-13|1450.55
#2022-06-14|1440.53
#2022-06-15|1409.78
#2022-06-16|1343.80
#2022-06-17|1353.81
#2022-06-20|1353.81
#2022-06-21|1367.33
#2022-06-22|1347.11
#2022-06-23|1335.11
#2022-06-24|1395.47
#2022-06-27|1382.95
#2022-06-28|1370.62
#2022-06-29|1349.85
#2022-06-30|1340.99
#2022-07-01|1344.47
#2022-07-04|1344.47
#2022-07-05|1324.80
#2022-07-06|1331.51
#2022-07-07|1353.96
#2022-07-08|1338.85
#2022-07-11|1323.89
#2022-07-12|1324.34
#2022-07-13|1307.35
#2022-07-14|1291.63
#2022-07-15|1309.51
#2022-07-18|1314.67
#2022-07-19|1365.05
#2022-07-20|1377.65
#2022-07-21|1384.90
#2022-07-22|1372.96
#2022-07-25|1388.42
#2022-07-26|1369.65
#2022-07-27|1398.98
#2022-07-28|1407.88
#2022-07-29|1430.61
#2022-08-01|1419.96
#2022-08-02|1409.44
#2022-08-03|1406.52
#2022-08-04|1399.83
#2022-08-05|1409.84
#2022-08-08|1420.63
#2022-08-09|1418.65
#2022-08-10|1471.53
#2022-08-11|1494.83
#2022-08-12|1530.14
#2022-08-15|1531.64
#2022-08-16|1542.27
#2022-08-17|1522.46
#2022-08-18|1535.16
#2022-08-19|1503.31
#2022-08-22|1482.19
#2022-08-23|1502.87
#2022-08-24|1502.03
#2022-08-25|1538.10
#2022-08-26|1491.97
#2022-08-29|1480.46
#2022-08-30|1446.95
#2022-08-31|1428.20
#2022-09-01|1399.53
#2022-09-02|1392.23
#2022-09-05|1392.23
#2022-09-06|1395.67
#2022-09-07|1439.41
#2022-09-08|1458.05
#2022-09-09|1487.42
#2022-09-12|1498.32
#2022-09-13|1426.40
#2022-09-14|1420.95
#2022-09-15|1388.05
#2022-09-16|1362.20
#2022-09-19|1385.68
#2022-09-20|1352.25
#2022-09-21|1323.67
#2022-09-22|1298.11
#2022-09-23|1280.25
#2022-09-26|1257.41
#2022-09-27|1259.03
#2022-09-28|1297.46
#2022-09-29|1264.47
#2022-09-30|1261.51
#2022-10-03|1305.37
#2022-10-04|1348.91
#2022-10-05|1328.95
#2022-10-06|1316.73
#2022-10-07|1279.85
#2022-10-10|1286.54
#2022-10-11|1275.90
#2022-10-12|1244.84
#2022-10-13|1282.50
#2022-10-14|1238.69
#2022-10-17|1271.05
#2022-10-18|1299.35
#2022-10-19|1282.26
#2022-10-20|1267.67
#2022-10-21|1317.15
#2022-10-24|1322.35
#2022-10-25|1359.62
#2022-10-26|1359.50
#2022-10-27|1361.92
#2022-10-28|1374.27
#2022-10-31|1364.81
#2022-11-01|1339.51
#2022-11-02|1301.68
#2022-11-03|1293.77
#2022-11-04|1341.17
#2022-11-07|1355.89
#2022-11-08|1391.98
#2022-11-09|1357.13
#2022-11-10|1452.26
#2022-11-11|1502.11
#2022-11-14|1471.47
#2022-11-15|1441.21
#2022-11-16|1408.64
#2022-11-17|1386.78
#2022-11-18|1390.32
#2022-11-21|1395.47
#2022-11-22|1419.38
#2022-11-23|1424.15
#2022-11-24|1424.15
#2022-11-25|1410.01
#2022-11-28|1375.79
#2022-11-29|1389.36
#2022-11-30|1416.33
#2022-12-01|1419.48
#2022-12-02|1436.18
#2022-12-05|1405.70
#2022-12-06|1385.63
#2022-12-07|1380.27
#2022-12-08|1378.28
#2022-12-09|1374.82
#2022-12-12|1393.43
#2022-12-13|1411.82
#2022-12-14|1382.41
#2022-12-15|1334.17
#2022-12-16|1334.58
#2022-12-19|1310.49
#2022-12-20|1318.59
#2022-12-21|1334.39
#2022-12-22|1315.07
#2022-12-23|1330.25
#2022-12-26|1330.25
#2022-12-27|1323.52
#2022-12-28|1302.13
#2022-12-29|1326.30
#2022-12-30|1315.58
#2023-01-02|1315.58
#2023-01-03|1320.56
#2023-01-04|1358.43
#2023-01-05|1347.12
#2023-01-06|1392.04
#2023-01-09|1398.02
#2023-01-10|1414.11
#2023-01-11|1445.43
#2023-01-12|1461.58
#2023-01-13|1463.66
#2023-01-16|1463.66
#2023-01-17|1446.83
#2023-01-18|1433.31
#2023-01-19|1416.42
#2023-01-20|1455.70
#2023-01-23|1480.63
#2023-01-24|1483.72
#2023-01-25|1484.41
#2023-01-26|1496.51
#2023-01-27|1507.24
#2023-01-30|1484.17
#2023-01-31|1523.58
#2023-02-01|1540.75
#2023-02-02|1555.69
#2023-02-03|1534.99
#2023-02-06|1514.53
#2023-02-07|1526.32
#2023-02-08|1498.70
#2023-02-09|1471.18
#2023-02-10|1479.32
#2023-02-13|1495.54
#2023-02-14|1516.52
#2023-02-15|1533.13
#2023-02-16|1531.39
#2023-02-17|1494.75
#2023-02-20|1494.75
#2023-02-21|1439.23
#2023-02-22|1452.17
#2023-02-23|1463.06
#2023-02-24|1465.03
#2023-02-27|1471.25
#2023-02-28|1465.14
#2023-03-01|1474.71
#2023-03-02|1488.16
#2023-03-03|1505.07
#2023-03-06|1473.91
#2023-03-07|1440.20
#2023-03-08|1455.54
#2023-03-09|1411.81
#2023-03-10|1380.64
#2023-03-13|1358.51
#2023-03-14|1380.93
#2023-03-15|1340.17
#2023-03-16|1349.67
#2023-03-17|1320.57
#2023-03-20|1342.82
#2023-03-21|1366.46
#2023-03-22|1339.32
#2023-03-23|1340.26
#2023-03-24|1357.09
#2023-03-27|1363.30
#2023-03-28|1372.89
#2023-03-29|1393.67
#2023-03-30|1397.52
#2023-03-31|1414.76
#2023-04-03|1418.62
#2023-04-04|1391.14
#2023-04-05|1385.48
#2023-04-06|1383.23
#2023-04-07|1383.23
#2023-04-10|1398.94
#2023-04-11|1403.90
#2023-04-12|1408.20
#2023-04-13|1419.65
#2023-04-14|1408.74
#2023-04-17|1414.45
#2023-04-18|1411.46
#2023-04-19|1408.77
#2023-04-20|1386.87
#2023-04-21|1360.39
#2023-04-24|1379.25
#2023-04-25|1334.12
#2023-04-26|1331.78
#2023-04-27|1358.30
#2023-04-28|1378.08
#2023-05-01|1365.87
#2023-05-02|1366.64
#2023-05-03|1351.32
#2023-05-04|1354.51
#2023-05-05|1379.69
#2023-05-08|1379.02
#2023-05-09|1381.06
#2023-05-10|1379.78
#2023-05-11|1369.80
#2023-05-12|1367.73
#2023-05-15|1381.80
#2023-05-16|1365.30
#2023-05-17|1383.44
#2023-05-18|1395.88
#2023-05-19|1389.04
#2023-05-22|1386.13
#2023-05-23|1382.70
#2023-05-24|1368.79
#2023-05-25|1347.48
#2023-05-26|1349.22
#2023-05-29|1349.22
#2023-05-30|1334.05
#2023-05-31|1306.76
#2023-06-01|1325.16
#2023-06-02|1388.21
#2023-06-05|1382.49
#2023-06-06|1401.21
#2023-06-07|1427.83
#2023-06-08|1414.78
#2023-06-09|1406.16
#2023-06-12|1409.55
#2023-06-13|1442.46
#2023-06-14|1430.20
#2023-06-15|1448.36
#2023-06-16|1439.68
#2023-06-19|1439.68
#2023-06-20|1418.42
#2023-06-21|1414.86
#2023-06-22|1401.20
#2023-06-23|1394.50
#2023-06-26|1415.29
#2023-06-27|1427.24
#2023-06-28|1423.65
#2023-06-29|1440.06
#2023-06-30|1452.93
#2023-07-03|1467.76
#2023-07-04|1467.76
#2023-07-05|1444.60
#2023-07-06|1437.60
#2023-07-07|1463.47
#2023-07-10|1465.76
#2023-07-11|1473.63
#2023-07-12|1500.28
#2023-07-13|1498.73
#2023-07-14|1480.38
#2023-07-17|1476.59
#2023-07-18|1489.86
#2023-07-19|1481.81
#2023-07-20|1474.03
#2023-07-21|1471.66
#2023-07-24|1461.34
#2023-07-25|1482.43
#2023-07-26|1476.35
#2023-07-27|1469.22
#2023-07-28|1477.45
#2023-07-31|1485.88
#2023-08-01|1480.32
#2023-08-02|1462.08
#2023-08-03|1451.42
#2023-08-04|1452.81
#2023-08-07|1464.00
#2023-08-08|1459.25
#2023-08-09|1457.57
#2023-08-10|1463.61
#2023-08-11|1450.38
#2023-08-14|1445.62
#2023-08-15|1411.82
#2023-08-16|1405.71
#2023-08-17|1411.93
#2023-08-18|1409.62
#2023-08-21|1418.62
#2023-08-22|1413.15
#2023-08-23|1412.77
#2023-08-24|1409.37
#2023-08-25|1418.84
#2023-08-28|1430.21
#2023-08-29|1452.97
#2023-08-30|1455.92
#2023-08-31|1453.45
#2023-09-01|1455.40
#2023-09-04|1455.40
#2023-09-05|1434.86
#2023-09-06|1426.85
#2023-09-07|1411.49
#2023-09-08|1405.14
#2023-09-11|1411.27
#2023-09-12|1403.93
#2023-09-13|1390.13
#2023-09-14|1402.52
#2023-09-15|1398.52
#2023-09-18|1392.44
#2023-09-19|1394.69
#2023-09-20|1368.27
#2023-09-21|1338.80
#2023-09-22|1335.60
#2023-09-25|1345.72
#2023-09-26|1324.56
#2023-09-27|1328.54
#2023-09-28|1340.93
#2023-09-29|1339.74
#2023-10-02|1324.59
#2023-10-03|1324.38
#2023-10-04|1342.12
#2023-10-05|1314.78
#2023-10-06|1327.74
#2023-10-09|1325.57
#2023-10-10|1345.40
#2023-10-11|1346.23
#2023-10-12|1337.42
#2023-10-13|1330.31
#2023-10-16|1339.82
#2023-10-17|1348.43
#2023-10-18|1310.44
#2023-10-19|1297.12
#2023-10-20|1283.13
#2023-10-23|1274.37
#2023-10-24|1286.05
#2023-10-25|1268.23
#2023-10-26|1285.05
#2023-10-27|1282.02
#2023-10-30|1300.26
#2023-10-31|1316.09
#2023-11-01|1322.46
#2023-11-02|1338.05
#2023-11-03|1356.32
#2023-11-06|1350.06
#2023-11-07|1338.52
#2023-11-08|1346.10
#2023-11-09|1339.55
#2023-11-10|1367.28
#2023-11-13|1365.41
#2023-11-14|1398.20
#2023-11-15|1399.10
#2023-11-16|1409.97
#2023-11-17|1412.55
#2023-11-20|1415.92
#2023-11-21|1422.59
#2023-11-22|1422.00
#2023-11-23|1422.00
#2023-11-24|1431.23
#2023-11-27|1424.44
#2023-11-28|1422.53
#2023-11-29|1424.86
#2023-11-30|1434.19
#2023-12-01|1437.92
#2023-12-04|1423.37
#2023-12-05|1407.83
#2023-12-06|1402.80
#2023-12-07|1407.06
#2023-12-08|1412.72
#2023-12-11|1429.62
#2023-12-12|1465.51
#2023-12-13|1448.77
#2023-12-14|1464.20
#2023-12-15|1459.03
#2023-12-18|1461.16
#2023-12-19|1472.82
#2023-12-20|1452.85
#2023-12-21|1465.61
#2023-12-22|1473.81
#2023-12-25|1473.81
#2023-12-26|1477.99
#2023-12-27|1480.26
#2023-12-28|1474.18
#2023-12-29|1470.40
#2024-01-01|1470.40
#2024-01-02|1470.41
#2024-01-03|1457.33
#2024-01-04|1452.35
#2024-01-05|1456.20
#2024-01-08|1456.23
#2024-01-09|1445.65
#2024-01-10|1443.79
#2024-01-11|1442.02
#2024-01-12|1446.83
#2024-01-15|1446.83
#2024-01-16|1439.68
#2024-01-17|1431.94
#2024-01-18|1438.80
#2024-01-19|1436.61
#2024-01-22|1441.80
#2024-01-23|1445.37
#2024-01-24|1422.49
#2024-01-25|1435.24
#2024-01-26|1436.68
#2024-01-29|1442.86
#2024-01-30|1449.73
#2024-01-31|1431.68
#2024-02-01|1444.22
#2024-02-02|1436.07
#2024-02-05|1413.10
#2024-02-06|1455.78
#2024-02-07|1463.72
#2024-02-08|1457.11
#2024-02-09|1469.03
#2024-02-12|1476.83
#2024-02-13|1475.99
#2024-02-14|1479.46
#2024-02-15|1511.20
#2024-02-16|1519.53
#2024-02-19|1519.53
#2024-02-20|1520.24
#2024-02-21|1535.01
#2024-02-22|1556.55
#2024-02-23|1562.51
#2024-02-26|1554.13
#2024-02-27|1559.44
#2024-02-28|1574.16
#2024-02-29|1576.87
#2024-03-01|1580.69
#2024-03-04|1595.70
#2024-03-05|1590.28
#2024-03-06|1600.96
#2024-03-07|1611.54
#2024-03-08|1600.97
#2024-03-11|1622.86
#2024-03-12|1626.61
#2024-03-13|1639.13
#2024-03-14|1630.12
#2024-03-15|1622.79
#2024-03-18|1619.78
#2024-03-19|1618.69
#2024-03-20|1628.95
#2024-03-21|1629.47
#2024-03-22|1630.13
#2024-03-25|1625.60
#2024-03-26|1626.84
#2024-03-27|1638.28
#2024-03-28|1635.34
#2024-03-29|1635.34
#2024-04-01|1630.30
#2024-04-02|1626.42
#2024-04-03|1635.11
#2024-04-04|1611.94
#2024-04-05|1632.07
#2024-04-08|1628.41
#2024-04-09|1621.27
#2024-04-10|1593.21
#2024-04-11|1596.36
#2024-04-12|1576.15
#2024-04-15|1564.84
#2024-04-16|1562.75
#2024-04-17|1562.89
#2024-04-18|1559.99
#2024-04-19|1559.82
#2024-04-22|1564.03
#2024-04-23|1560.56
#2024-04-24|1560.93
#2024-04-25|1556.01
#2024-04-26|1559.98
#2024-04-29|1572.42
#2024-04-30|1559.61
#2024-05-01|1562.85
#2024-05-02|1519.59
#2024-05-03|1532.37
#2024-05-06|1544.40
#2024-05-07|1562.68
#2024-05-08|1558.30
#2024-05-09|1567.28
#2024-05-10|1573.15
#2024-05-13|1573.75
#2024-05-14|1571.15
#2024-05-15|1563.70
#2024-05-16|1558.98
#2024-05-17|1569.55
#2024-05-20|1571.03
#2024-05-21|1572.90
#2024-05-22|1564.70
#2024-05-23|1554.00
#2024-05-24|1568.51
#2024-05-27|1568.51
#2024-05-28|1550.94
#2024-05-29|1531.67
#2024-05-30|1547.24
#2024-05-31|1563.65
#2024-06-03|1552.29
#2024-06-04|1542.08
#2024-06-05|1557.78
#2024-06-06|1557.15
#2024-06-07|1554.64
#2024-06-10|1550.23
#2024-06-11|1560.55
#2024-06-12|1559.43
#2024-06-13|1567.54
#2024-06-14|1550.28
#2024-06-17|1560.75
#2024-06-18|1559.52
#2024-06-19|1559.52
#2024-06-20|1558.22
#2024-06-21|1557.82
#2024-06-24|1564.31
#2024-06-25|1545.85
#2024-06-26|1544.74
#2024-06-27|1543.11
#2024-06-28|1537.97
#2024-07-01|1510.91
#2024-07-02|1513.86
#2024-07-03|1523.17
#2024-07-04|1523.17
#2024-07-05|1526.77
#2024-07-08|1535.62
#2024-07-09|1515.57
#2024-07-10|1530.37
#2024-07-11|1538.08
#2024-07-12|1555.20
#2024-07-15|1544.88
#2024-07-16|1574.07
#2024-07-17|1580.19
#2024-07-18|1567.71
#2024-07-19|1558.82
#2024-07-22|1567.91
#2024-07-23|1568.69
#2024-07-24|1554.57
#2024-07-25|1550.84
#2024-07-26|1572.27
#2024-07-29|1572.11
#2024-07-30|1557.33
#2024-07-31|1568.98
#2024-08-01|1572.31
#2024-08-02|1557.78
#2024-08-05|1519.54
#2024-08-06|1532.23
#2024-08-07|1518.78
#2024-08-08|1541.70
#2024-08-09|1540.92
#2024-08-12|1534.40
#2024-08-13|1549.22
#2024-08-14|1547.53
#2024-08-15|1568.37
#2024-08-16|1570.59
#2024-08-19|1577.23
#2024-08-20|1573.13
#2024-08-21|1590.25
#2024-08-22|1586.85
#2024-08-23|1604.66
#2024-08-26|1610.93
#2024-08-27|1618.91
#2024-08-28|1618.17
#2024-08-29|1622.39
#2024-08-30|1636.98
#2024-09-02|1636.98
#2024-09-03|1609.94
#2024-09-04|1602.99
#2024-09-05|1585.08
#2024-09-06|1558.93
#2024-09-09|1580.17
#2024-09-10|1580.80
#2024-09-11|1588.01
#2024-09-12|1593.08
#2024-09-13|1598.71
#2024-09-16|1618.80
#2024-09-17|1613.09
#2024-09-18|1600.29
#2024-09-19|1616.31
#2024-09-20|1614.73
#2024-09-23|1634.58
#2024-09-24|1643.34
#2024-09-25|1634.86
#2024-09-26|1658.30
#2024-09-27|1651.17
#2024-09-30|1643.55
#2024-10-01|1635.44
#2024-10-02|1637.15
#2024-10-03|1617.06
#2024-10-04|1619.64
#2024-10-07|1606.00
#2024-10-08|1619.31
#2024-10-09|1627.04
#2024-10-10|1628.18
#2024-10-11|1637.28
#2024-10-14|1647.16
#2024-10-15|1653.62
#2024-10-16|1664.22
#2024-10-17|1664.24
#2024-10-18|1670.61
#2024-10-21|1657.48
#2024-10-22|1653.31
#2024-10-23|1640.68
#2024-10-24|1631.27
#2024-10-25|1623.73
#2024-10-28|1636.51
#2024-10-29|1626.56
#2024-10-30|1621.89
#2024-10-31|1571.37
#2024-11-01|1571.83
#2024-11-04|1574.12
#2024-11-05|1555.79
#2024-11-06|1572.71
#2024-11-07|1581.82
#2024-11-08|1568.92
#2024-11-11|1565.00
#2024-11-12|1553.51
#2024-11-13|1559.38
#2024-11-14|1546.52
#2024-11-15|1534.28
#2024-11-18|1535.27
#2024-11-19|1521.92
#2024-11-20|1535.23
#2024-11-21|1551.00
#2024-11-22|1553.56
#2024-11-25|1559.72
#2024-11-26|1558.17
#2024-11-27|1560.10
#2024-11-28|1560.10
#2024-11-29|1570.84
#2024-12-02|1569.44
#2024-12-03|1562.42
#2024-12-04|1561.73
#2024-12-05|1532.85
#2024-12-06|1540.21
#2024-12-09|1525.70
#2024-12-10|1522.91
#2024-12-11|1509.77
#2024-12-12|1509.34
#2024-12-13|1500.57
#2024-12-16|1480.21
#2024-12-17|1480.33
#2024-12-18|1444.25
#2024-12-19|1433.11
#2024-12-20|1449.07
#2024-12-23|1445.92
#2024-12-24|1456.56
#2024-12-25|1456.56
#2024-12-26|1451.24
#2024-12-27|1445.42
#2024-12-30|1426.74
#2024-12-31|1429.72
#2025-01-01|1429.72
#2025-01-02|1412.06
#2025-01-03|1412.24
#2025-01-06|1411.64
#2025-01-07|1416.12
#2025-01-08|1429.83
#2025-01-09|1429.83
#2025-01-10|1408.80
#2025-01-13|1435.90
#2025-01-14|1454.17
#2025-01-15|1460.76
#2025-01-16|1474.68
#2025-01-17|1483.62
#2025-01-20|1483.62
#2025-01-21|1503.13
#2025-01-22|1500.37
#2025-01-23|1498.42
#2025-01-24|1492.50
#2025-01-27|1499.01
#2025-01-28|1490.85
#2025-01-29|1494.16
#2025-01-30|1520.21
#2025-01-31|1519.05
#2025-02-03|1534.57
#2025-02-04|1537.84
#2025-02-05|1534.16
#2025-02-06|1550.54
#2025-02-07|1531.34
#2025-02-10|1541.54
#2025-02-11|1561.89
#2025-02-12|1558.08
#2025-02-13|1569.69
#2025-02-14|1561.39
#2025-02-17|1561.39
#2025-02-18|1587.78
#2025-02-19|1571.43
#2025-02-20|1570.17
#2025-02-21|1555.65
#2025-02-24|1555.49
#2025-02-25|1579.16
#2025-02-26|1564.53
#2025-02-27|1561.28
#2025-02-28|1579.78
#2025-03-03|1562.10
#2025-03-04|1557.89
#2025-03-05|1583.09
#2025-03-06|1574.81
#2025-03-07|1585.57
#2025-03-10|1563.90
#2025-03-11|1533.24
#2025-03-12|1519.41
#2025-03-13|1517.99
#2025-03-14|1526.57
#2025-03-17|1541.62
#2025-03-18|1544.42
#2025-03-19|1542.01
#2025-03-20|1532.27
#2025-03-21|1532.15
#2025-03-24|1537.94
#2025-03-25|1531.46
#2025-03-26|1541.77
#2025-03-27|1549.08
#2025-03-28|1528.42
#2025-03-31|1549.52
#2025-04-01|1553.38
#2025-04-02|1560.02
#2025-04-03|1536.49
#2025-04-04|1441.10
#2025-04-07|1401.24
#2025-04-08|1359.54
#2025-04-09|1466.22
#2025-04-10|1416.52
#2025-04-11|1446.61
#2025-04-14|1462.08
#2025-04-15|1470.08
#2025-04-16|1458.92
#2025-04-17|1473.86
#2025-04-18|1473.86
#2025-04-21|1444.70
#2025-04-22|1480.50
#2025-04-23|1466.80
#2025-04-24|1475.75
#2025-04-25|1468.04
#2025-04-28|1468.62
#2025-04-29|1485.78
#2025-04-30|1497.58
#2025-05-01|1487.17
#2025-05-02|1506.47
#2025-05-05|1497.43
#2025-05-06|1483.32
#2025-05-07|1490.09
#2025-05-08|1501.16
#2025-05-09|1498.83
#2025-05-12|1512.32
#2025-05-13|1499.23
#2025-05-14|1484.08
#2025-05-15|1510.75
#2025-05-16|1524.28
#2025-05-19|1531.74
#2025-05-20|1531.91
#2025-05-21|1516.85
#2025-05-22|1524.50
#2025-05-23|1524.88
#2025-05-26|1524.88
#2025-05-27|1554.86
#2025-05-28|1536.44
#2025-05-29|1542.53
#2025-05-30|1549.19
#2025-06-02|1540.88
#2025-06-03|1561.21
#2025-06-04|1569.94
#2025-06-05|1559.57
#2025-06-06|1567.09
#2025-06-09|1567.80
#2025-06-10|1583.06
#2025-06-11|1563.96
#2025-06-12|1569.74
#2025-06-13|1546.90
#2025-06-16|1551.93
#2025-06-17|1529.40
#2025-06-18|1521.99
#2025-06-19|1521.99
#2025-06-20|1514.66
#2025-06-23|1531.62
#2025-06-24|1543.78
#2025-06-25|1535.76
#2025-06-26|1544.20
#2025-06-27|1548.74
#2025-06-30|1561.38
#2025-07-01|1587.30
#2025-07-02|1592.92
#2025-07-03|1590.66
#2025-07-04|1590.66
#2025-07-07|1570.36
#2025-07-08|1572.80
#2025-07-09|1575.85
#2025-07-10|1575.15
#2025-07-11|1568.61
#2025-07-14|1568.81
#2025-07-15|1542.10
#2025-07-16|1543.77
#2025-07-17|1553.38
#2025-07-18|1561.39
#2025-07-21|1573.69
#2025-07-22|1585.44
#2025-07-23|1576.84
#2025-07-24|1581.52
#2025-07-25|1588.89
#2025-07-28|1568.09
#2025-07-29|1561.47
#2025-07-30|1549.40
#2025-07-31|1531.77
#2025-08-01|1520.47
#2025-08-04|1544.88
#2025-08-05|1555.37
#2025-08-06|1560.62
#2025-08-07|1558.90
#2025-08-08|1571.77
#2025-08-11|1569.16
#2025-08-12|1577.52
#2025-08-13|1594.25
#2025-08-14|1596.89
#2025-08-15|1603.45
#2025-08-18|1599.38
#2025-08-19|1607.63
#2025-08-20|1614.55
#2025-08-21|1607.29
#2025-08-22|1616.24
#2025-08-25|1598.60
#2025-08-26|1609.12
#2025-08-27|1615.50
#2025-08-28|1610.81
#2025-08-29|1600.70
#2025-09-01|1600.70
#2025-09-02|1584.20
#2025-09-03|1575.00
#2025-09-04|1580.07
#2025-09-05|1574.02
#2025-09-08|1587.45
#2025-09-09|1572.55
#2025-09-10|1567.51
#2025-09-11|1604.94
#2025-09-12|1597.58
#2025-09-15|1583.07
#2025-09-16|1562.94
#2025-09-17|1583.94
#2025-09-18|1574.46
#2025-09-19|1581.34
#2025-09-22|1578.95
#2025-09-23|1582.05
#2025-09-24|1569.99
#2025-09-25|1569.19
#2025-09-26|1578.22
#2025-09-29|1584.92
#2025-09-30|1579.91
#2025-10-01|1555.98
#2025-10-02|1571.35
#2025-10-03|1568.70
#2025-10-06|1578.73
#2025-10-07|1580.39
#2025-10-08|1578.31
#2025-10-09|1545.15
#2025-10-10|1528.38
#2025-10-13|1537.34
#2025-10-14|1547.43
#2025-10-15|1530.47
#2025-10-16|1507.35
#2025-10-17|1530.36
#2025-10-20|1538.23
#2025-10-21|1530.37
#2025-10-22|1526.32
#2025-10-23|1530.12
#2025-10-24|1527.18
#2025-10-27|1523.56
#2025-10-28|1503.14
#2025-10-29|1462.31
#2025-10-30|1455.12
#2025-10-31|1426.56
#2025-11-03|1411.44
#2025-11-04|1424.02
#2025-11-05|1426.81
#2025-11-06|1410.88
#2025-11-07|1431.15
#2025-11-10|1438.03
#2025-11-11|1456.36
#2025-11-12|1463.69
#2025-11-13|1467.57
#2025-11-14|1449.12
#2025-11-17|1430.95
#2025-11-18|1425.48
#2025-11-19|1431.23
#2025-11-20|1414.93
#2025-11-21|1434.32
#2025-11-24|1423.82
#2025-11-25|1436.35
#2025-11-26|1439.96
#2025-11-27|1439.96
#2025-11-28|1448.35
#2025-12-01|1437.02
#2025-12-02|1437.64
#2025-12-03|1429.94
#2025-12-04|1412.80
#2025-12-05|1400.20
#2025-12-08|1372.83
#2025-12-09|1371.87
#2025-12-10|1387.50
#2025-12-11|1419.53
#2025-12-12|1452.06
#2025-12-15|1449.62
#2025-12-16|1462.42
#2025-12-17|1464.74
#2025-12-18|1461.17
#2025-12-19|1469.80
#2025-12-22|1479.67
#2025-12-23|1480.06
#2025-12-24|1481.85
#2025-12-25|1481.85
#2025-12-26|1482.88
#2025-12-29|1484.31
#2025-12-30|1486.43
#2025-12-31|1478.45
#2026-01-01|1478.45
#2026-01-02|1486.65
#2026-01-05|1498.36
#2026-01-06|1527.32
#2026-01-07|1516.53
#2026-01-08|1534.37
#2026-01-09|1547.03
#2026-01-12|1549.19
#2026-01-13|1554.37
#2026-01-14|1552.09
#2026-01-15|1553.25
#2026-01-16|1543.52
#2026-01-19|1543.52
#2026-01-20|1527.02
#2026-01-21|1556.18
#2026-01-22|1577.79
#2026-01-23|1592.66
#2026-01-26|1603.22
#2026-01-27|1600.75
#2026-01-28|1588.83
#2026-01-29|1597.06
#2026-01-30|1595.36
#2026-02-02|1604.30
#2026-02-03|1617.44
#2026-02-04|1649.59
#2026-02-05|1607.65
#2026-02-06|1589.33
#2026-02-09|1607.64
#2026-02-10|1635.60
#2026-02-11|1661.52
#2026-02-12|1661.13
#2026-02-13|1682.69
#2026-02-16|1682.69
#2026-02-17|1691.95
#2026-02-18|1699.78
#2026-02-19|1705.74
#2026-02-20|1725.61
#2026-02-23|1734.48
#2026-02-24|1758.73
#2026-02-25|1770.29
#2026-02-26|1741.13
#2026-02-27|1764.06
#2026-03-02|1760.61
#2026-03-03|1727.72
#2026-03-04|1723.11
#2026-03-05|1684.04
#2026-03-06|1663.60
#2026-03-09|1663.75
#2026-03-10|1647.60
#2026-03-11|1650.87
#2026-03-12|1671.38
#2026-03-13|1673.59
#2026-03-16|1682.56
#2026-03-17|1676.78
#2026-03-18|1648.48
#2026-03-19|1645.68
#2026-03-20|1632.84
#2026-03-23|1620.53
#2026-03-24|1635.40
#2026-03-25|1673.49
#2026-03-26|1671.73
#2026-03-27|1659.77
#2026-03-30|1680.48
#2026-03-31|1678.03
#2026-04-01|1677.42
#2026-04-02|1692.14
#2026-04-03|1692.14
#2026-04-06|1685.60