Table Data - Nasdaq US Chemicals: Diversified Large Mid Cap Net Total Return Index
| Title | Nasdaq US Chemicals: Diversified Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB55201000LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB55201000LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 338.88 |
| 2001-04-02 | 343.13 |
| 2001-04-03 | 335.82 |
| 2001-04-04 | 344.61 |
| 2001-04-05 | 359.94 |
| 2001-04-06 | 353.17 |
| 2001-04-09 | 358.62 |
| 2001-04-10 | 374.26 |
| 2001-04-11 | 367.18 |
| 2001-04-12 | 370.37 |
| 2001-04-13 | . |
| 2001-04-16 | 370.86 |
| 2001-04-17 | 370.53 |
| 2001-04-18 | 383.89 |
| 2001-04-19 | 377.03 |
| 2001-04-20 | 371.20 |
| 2001-04-23 | 366.38 |
| 2001-04-24 | 369.14 |
| 2001-04-25 | 365.82 |
| 2001-04-26 | 376.79 |
| 2001-04-27 | 377.47 |
| 2001-04-30 | 369.33 |
| 2001-05-01 | 371.65 |
| 2001-05-02 | 377.30 |
| 2001-05-03 | 375.96 |
| 2001-05-04 | 384.97 |
| 2001-05-07 | 380.49 |
| 2001-05-08 | 385.15 |
| 2001-05-09 | 386.22 |
| 2001-05-10 | 393.81 |
| 2001-05-11 | 388.34 |
| 2001-05-14 | 392.71 |
| 2001-05-15 | 392.80 |
| 2001-05-16 | 411.27 |
| 2001-05-17 | 416.03 |
| 2001-05-18 | 409.27 |
| 2001-05-21 | 410.85 |
| 2001-05-22 | 407.18 |
| 2001-05-23 | 396.60 |
| 2001-05-24 | 384.44 |
| 2001-05-25 | 383.76 |
| 2001-05-28 | . |
| 2001-05-29 | 389.95 |
| 2001-05-30 | 382.20 |
| 2001-05-31 | 387.16 |
| 2001-06-01 | 385.13 |
| 2001-06-04 | 390.94 |
| 2001-06-05 | 391.20 |
| 2001-06-06 | 389.98 |
| 2001-06-07 | 394.28 |
| 2001-06-08 | 392.06 |
| 2001-06-11 | 390.09 |
| 2001-06-12 | 387.84 |
| 2001-06-13 | 389.17 |
| 2001-06-14 | 380.30 |
| 2001-06-15 | 378.40 |
| 2001-06-18 | 380.13 |
| 2001-06-19 | 385.36 |
| 2001-06-20 | 388.99 |
| 2001-06-21 | 386.74 |
| 2001-06-22 | 377.13 |
| 2001-06-25 | 372.93 |
| 2001-06-26 | 376.79 |
| 2001-06-27 | 380.04 |
| 2001-06-28 | 380.94 |
| 2001-06-29 | 382.99 |
| 2001-07-02 | 386.61 |
| 2001-07-03 | 381.12 |
| 2001-07-04 | . |
| 2001-07-05 | 381.62 |
| 2001-07-06 | 375.17 |
| 2001-07-09 | 378.00 |
| 2001-07-10 | 375.41 |
| 2001-07-11 | 372.12 |
| 2001-07-12 | 376.32 |
| 2001-07-13 | 375.28 |
| 2001-07-16 | 371.13 |
| 2001-07-17 | 370.31 |
| 2001-07-18 | 376.34 |
| 2001-07-19 | 381.43 |
| 2001-07-20 | 376.75 |
| 2001-07-23 | 367.35 |
| 2001-07-24 | 357.76 |
| 2001-07-25 | 362.98 |
| 2001-07-26 | 364.88 |
| 2001-07-27 | 358.27 |
| 2001-07-30 | 357.50 |
| 2001-07-31 | 366.36 |
| 2001-08-01 | 361.81 |
| 2001-08-02 | 367.40 |
| 2001-08-03 | 367.77 |
| 2001-08-06 | 366.43 |
| 2001-08-07 | 363.54 |
| 2001-08-08 | 355.88 |
| 2001-08-09 | 355.28 |
| 2001-08-10 | 361.59 |
| 2001-08-13 | 360.95 |
| 2001-08-14 | 360.38 |
| 2001-08-15 | 360.05 |
| 2001-08-16 | 353.20 |
| 2001-08-17 | 353.58 |
| 2001-08-20 | 352.87 |
| 2001-08-21 | 355.12 |
| 2001-08-22 | 355.60 |
| 2001-08-23 | 356.16 |
| 2001-08-24 | 365.88 |
| 2001-08-27 | 365.94 |
| 2001-08-28 | 360.52 |
| 2001-08-29 | 357.55 |
| 2001-08-30 | 353.07 |
| 2001-08-31 | 356.36 |
| 2001-09-03 | . |
| 2001-09-04 | 361.64 |
| 2001-09-05 | 359.84 |
| 2001-09-06 | 355.39 |
| 2001-09-07 | 346.17 |
| 2001-09-10 | 341.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 307.79 |
| 2001-09-18 | 311.98 |
| 2001-09-19 | 307.34 |
| 2001-09-20 | 297.60 |
| 2001-09-21 | 293.65 |
| 2001-09-24 | 314.90 |
| 2001-09-25 | 314.39 |
| 2001-09-26 | 312.75 |
| 2001-09-27 | 318.07 |
| 2001-09-28 | 329.06 |
| 2001-10-01 | 328.98 |
| 2001-10-02 | 328.71 |
| 2001-10-03 | 332.66 |
| 2001-10-04 | 331.62 |
| 2001-10-05 | 332.87 |
| 2001-10-08 | 328.67 |
| 2001-10-09 | 331.13 |
| 2001-10-10 | 341.44 |
| 2001-10-11 | 357.65 |
| 2001-10-12 | 353.30 |
| 2001-10-15 | 349.63 |
| 2001-10-16 | 352.53 |
| 2001-10-17 | 347.12 |
| 2001-10-18 | 347.54 |
| 2001-10-19 | 345.54 |
| 2001-10-22 | 356.72 |
| 2001-10-23 | 358.15 |
| 2001-10-24 | 355.08 |
| 2001-10-25 | 351.61 |
| 2001-10-26 | 357.99 |
| 2001-10-29 | 352.88 |
| 2001-10-30 | 348.00 |
| 2001-10-31 | 344.27 |
| 2001-11-01 | 355.62 |
| 2001-11-02 | 360.53 |
| 2001-11-05 | 360.74 |
| 2001-11-06 | 368.83 |
| 2001-11-07 | 369.83 |
| 2001-11-08 | 369.62 |
| 2001-11-09 | 368.68 |
| 2001-11-12 | 363.94 |
| 2001-11-13 | 373.95 |
| 2001-11-14 | 376.41 |
| 2001-11-15 | 383.60 |
| 2001-11-16 | 382.53 |
| 2001-11-19 | 390.29 |
| 2001-11-20 | 390.81 |
| 2001-11-21 | 387.20 |
| 2001-11-22 | . |
| 2001-11-23 | 393.01 |
| 2001-11-26 | 387.64 |
| 2001-11-27 | 386.49 |
| 2001-11-28 | 383.27 |
| 2001-11-29 | 381.92 |
| 2001-11-30 | 386.48 |
| 2001-12-03 | 380.16 |
| 2001-12-04 | 383.88 |
| 2001-12-05 | 395.34 |
| 2001-12-06 | 392.42 |
| 2001-12-07 | 384.10 |
| 2001-12-10 | 378.01 |
| 2001-12-11 | 382.79 |
| 2001-12-12 | 377.26 |
| 2001-12-13 | 366.18 |
| 2001-12-14 | 364.56 |
| 2001-12-17 | 369.52 |
| 2001-12-18 | 383.32 |
| 2001-12-19 | 378.99 |
| 2001-12-20 | 376.13 |
| 2001-12-21 | 368.31 |
| 2001-12-24 | 370.40 |
| 2001-12-25 | . |
| 2001-12-26 | 369.57 |
| 2001-12-27 | 370.32 |
| 2001-12-28 | 370.32 |
| 2001-12-31 | 370.12 |
| 2002-01-01 | . |
| 2002-01-02 | 372.99 |
| 2002-01-03 | 381.95 |
| 2002-01-04 | 392.23 |
| 2002-01-07 | 387.06 |
| 2002-01-08 | 380.99 |
| 2002-01-09 | 377.61 |
| 2002-01-10 | 362.08 |
| 2002-01-11 | 358.10 |
| 2002-01-14 | 340.46 |
| 2002-01-15 | 339.60 |
| 2002-01-16 | 325.29 |
| 2002-01-17 | 330.59 |
| 2002-01-18 | 332.20 |
| 2002-01-21 | . |
| 2002-01-22 | 329.79 |
| 2002-01-23 | 336.19 |
| 2002-01-24 | 351.35 |
| 2002-01-25 | 359.46 |
| 2002-01-28 | 354.04 |
| 2002-01-29 | 348.48 |
| 2002-01-30 | 354.08 |
| 2002-01-31 | 363.45 |
| 2002-02-01 | 360.86 |
| 2002-02-04 | 358.43 |
| 2002-02-05 | 350.75 |
| 2002-02-06 | 352.46 |
| 2002-02-07 | 351.19 |
| 2002-02-08 | 358.12 |
| 2002-02-11 | 369.40 |
| 2002-02-12 | 366.53 |
| 2002-02-13 | 365.71 |
| 2002-02-14 | 362.72 |
| 2002-02-15 | 371.87 |
| 2002-02-18 | . |
| 2002-02-19 | 369.29 |
| 2002-02-20 | 373.51 |
| 2002-02-21 | 374.31 |
| 2002-02-22 | 380.30 |
| 2002-02-25 | 380.12 |
| 2002-02-26 | 380.16 |
| 2002-02-27 | 381.90 |
| 2002-02-28 | 383.97 |
| 2002-03-01 | 392.38 |
| 2002-03-04 | 403.39 |
| 2002-03-05 | 390.49 |
| 2002-03-06 | 395.30 |
| 2002-03-07 | 393.60 |
| 2002-03-08 | 392.26 |
| 2002-03-11 | 394.53 |
| 2002-03-12 | 393.63 |
| 2002-03-13 | 390.77 |
| 2002-03-14 | 395.03 |
| 2002-03-15 | 401.08 |
| 2002-03-18 | 401.49 |
| 2002-03-19 | 408.89 |
| 2002-03-20 | 407.10 |
| 2002-03-21 | 400.14 |
| 2002-03-22 | 396.14 |
| 2002-03-25 | 388.53 |
| 2002-03-26 | 395.94 |
| 2002-03-27 | 402.99 |
| 2002-03-28 | 396.57 |
| 2002-03-29 | . |
| 2002-04-01 | 394.00 |
| 2002-04-02 | 392.51 |
| 2002-04-03 | 385.63 |
| 2002-04-04 | 379.55 |
| 2002-04-05 | 387.59 |
| 2002-04-08 | 387.98 |
| 2002-04-09 | 391.75 |
| 2002-04-10 | 400.13 |
| 2002-04-11 | 394.86 |
| 2002-04-12 | 395.21 |
| 2002-04-15 | 391.68 |
| 2002-04-16 | 401.17 |
| 2002-04-17 | 399.89 |
| 2002-04-18 | 395.07 |
| 2002-04-19 | 395.02 |
| 2002-04-22 | 384.99 |
| 2002-04-23 | 375.87 |
| 2002-04-24 | 374.40 |
| 2002-04-25 | 371.13 |
| 2002-04-26 | 371.78 |
| 2002-04-29 | 363.61 |
| 2002-04-30 | 376.35 |
| 2002-05-01 | 376.74 |
| 2002-05-02 | 384.52 |
| 2002-05-03 | 383.02 |
| 2002-05-06 | 378.75 |
| 2002-05-07 | 386.04 |
| 2002-05-08 | 390.63 |
| 2002-05-09 | 394.71 |
| 2002-05-10 | 389.76 |
| 2002-05-13 | 392.36 |
| 2002-05-14 | 400.88 |
| 2002-05-15 | 399.54 |
| 2002-05-16 | 397.29 |
| 2002-05-17 | 399.81 |
| 2002-05-20 | 394.72 |
| 2002-05-21 | 393.52 |
| 2002-05-22 | 398.22 |
| 2002-05-23 | 402.31 |
| 2002-05-24 | 397.24 |
| 2002-05-27 | . |
| 2002-05-28 | 393.50 |
| 2002-05-29 | 390.11 |
| 2002-05-30 | 387.30 |
| 2002-05-31 | 390.89 |
| 2002-06-03 | 379.59 |
| 2002-06-04 | 376.70 |
| 2002-06-05 | 383.62 |
| 2002-06-06 | 373.98 |
| 2002-06-07 | 380.57 |
| 2002-06-10 | 382.07 |
| 2002-06-11 | 374.58 |
| 2002-06-12 | 381.30 |
| 2002-06-13 | 373.36 |
| 2002-06-14 | 369.15 |
| 2002-06-17 | 382.44 |
| 2002-06-18 | 381.86 |
| 2002-06-19 | 379.29 |
| 2002-06-20 | 379.53 |
| 2002-06-21 | 370.62 |
| 2002-06-24 | 372.61 |
| 2002-06-25 | 375.97 |
| 2002-06-26 | 373.94 |
| 2002-06-27 | 387.51 |
| 2002-06-28 | 390.12 |
| 2002-07-01 | 390.05 |
| 2002-07-02 | 379.85 |
| 2002-07-03 | 377.73 |
| 2002-07-04 | . |
| 2002-07-05 | 389.38 |
| 2002-07-08 | 387.91 |
| 2002-07-09 | 382.77 |
| 2002-07-10 | 371.40 |
| 2002-07-11 | 364.71 |
| 2002-07-12 | 363.98 |
| 2002-07-15 | 356.26 |
| 2002-07-16 | 349.75 |
| 2002-07-17 | 352.87 |
| 2002-07-18 | 343.94 |
| 2002-07-19 | 328.30 |
| 2002-07-22 | 315.14 |
| 2002-07-23 | 313.64 |
| 2002-07-24 | 337.34 |
| 2002-07-25 | 353.25 |
| 2002-07-26 | 352.51 |
| 2002-07-29 | 368.20 |
| 2002-07-30 | 354.08 |
| 2002-07-31 | 351.33 |
| 2002-08-01 | 350.58 |
| 2002-08-02 | 331.00 |
| 2002-08-05 | 322.87 |
| 2002-08-06 | 337.73 |
| 2002-08-07 | 348.54 |
| 2002-08-08 | 357.31 |
| 2002-08-09 | 358.98 |
| 2002-08-12 | 356.04 |
| 2002-08-13 | 353.08 |
| 2002-08-14 | 364.61 |
| 2002-08-15 | 358.12 |
| 2002-08-16 | 354.59 |
| 2002-08-19 | 359.65 |
| 2002-08-20 | 351.77 |
| 2002-08-21 | 356.15 |
| 2002-08-22 | 361.87 |
| 2002-08-23 | 356.77 |
| 2002-08-26 | 361.47 |
| 2002-08-27 | 362.66 |
| 2002-08-28 | 351.73 |
| 2002-08-29 | 354.54 |
| 2002-08-30 | 356.32 |
| 2002-09-02 | . |
| 2002-09-03 | 344.66 |
| 2002-09-04 | 348.41 |
| 2002-09-05 | 335.57 |
| 2002-09-06 | 348.88 |
| 2002-09-09 | 349.38 |
| 2002-09-10 | 357.36 |
| 2002-09-11 | 358.96 |
| 2002-09-12 | 350.45 |
| 2002-09-13 | 349.68 |
| 2002-09-16 | 347.99 |
| 2002-09-17 | 345.62 |
| 2002-09-18 | 346.82 |
| 2002-09-19 | 335.44 |
| 2002-09-20 | 342.96 |
| 2002-09-23 | 335.48 |
| 2002-09-24 | 323.21 |
| 2002-09-25 | 334.37 |
| 2002-09-26 | 337.92 |
| 2002-09-27 | 326.19 |
| 2002-09-30 | 320.51 |
| 2002-10-01 | 347.14 |
| 2002-10-02 | 323.63 |
| 2002-10-03 | 323.26 |
| 2002-10-04 | 321.94 |
| 2002-10-07 | 315.91 |
| 2002-10-08 | 321.04 |
| 2002-10-09 | 306.91 |
| 2002-10-10 | 323.28 |
| 2002-10-11 | 336.51 |
| 2002-10-14 | 335.37 |
| 2002-10-15 | 350.29 |
| 2002-10-16 | 340.92 |
| 2002-10-17 | 352.08 |
| 2002-10-18 | 347.55 |
| 2002-10-21 | 356.72 |
| 2002-10-22 | 347.89 |
| 2002-10-23 | 343.11 |
| 2002-10-24 | 329.03 |
| 2002-10-25 | 342.10 |
| 2002-10-28 | 334.63 |
| 2002-10-29 | 335.31 |
| 2002-10-30 | 338.16 |
| 2002-10-31 | 339.32 |
| 2002-11-01 | 345.27 |
| 2002-11-04 | 341.24 |
| 2002-11-05 | 345.92 |
| 2002-11-06 | 356.34 |
| 2002-11-07 | 347.70 |
| 2002-11-08 | 344.41 |
| 2002-11-11 | 333.46 |
| 2002-11-12 | 339.83 |
| 2002-11-13 | 341.33 |
| 2002-11-14 | 352.40 |
| 2002-11-15 | 351.53 |
| 2002-11-18 | 347.44 |
| 2002-11-19 | 350.76 |
| 2002-11-20 | 354.46 |
| 2002-11-21 | 366.30 |
| 2002-11-22 | 358.54 |
| 2002-11-25 | 364.63 |
| 2002-11-26 | 359.79 |
| 2002-11-27 | 373.09 |
| 2002-11-28 | . |
| 2002-11-29 | 378.77 |
| 2002-12-02 | 371.33 |
| 2002-12-03 | 369.43 |
| 2002-12-04 | 366.66 |
| 2002-12-05 | 361.16 |
| 2002-12-06 | 366.53 |
| 2002-12-09 | 358.36 |
| 2002-12-10 | 361.64 |
| 2002-12-11 | 368.45 |
| 2002-12-12 | 359.73 |
| 2002-12-13 | 355.93 |
| 2002-12-16 | 371.20 |
| 2002-12-17 | 366.91 |
| 2002-12-18 | 362.15 |
| 2002-12-19 | 357.12 |
| 2002-12-20 | 363.38 |
| 2002-12-23 | 361.71 |
| 2002-12-24 | 361.85 |
| 2002-12-25 | . |
| 2002-12-26 | 362.75 |
| 2002-12-27 | 356.97 |
| 2002-12-30 | 358.96 |
| 2002-12-31 | 360.02 |
| 2003-01-01 | . |
| 2003-01-02 | 367.86 |
| 2003-01-03 | 367.92 |
| 2003-01-06 | 376.34 |
| 2003-01-07 | 375.35 |
| 2003-01-08 | 367.46 |
| 2003-01-09 | 372.63 |
| 2003-01-10 | 371.32 |
| 2003-01-13 | 370.67 |
| 2003-01-14 | 372.68 |
| 2003-01-15 | 364.29 |
| 2003-01-16 | 366.24 |
| 2003-01-17 | 362.78 |
| 2003-01-20 | . |
| 2003-01-21 | 358.56 |
| 2003-01-22 | 352.52 |
| 2003-01-23 | 355.10 |
| 2003-01-24 | 345.70 |
| 2003-01-27 | 334.77 |
| 2003-01-28 | 338.10 |
| 2003-01-29 | 338.51 |
| 2003-01-30 | 328.17 |
| 2003-01-31 | 336.53 |
| 2003-02-03 | 336.17 |
| 2003-02-04 | 332.95 |
| 2003-02-05 | 333.04 |
| 2003-02-06 | 328.46 |
| 2003-02-07 | 327.88 |
| 2003-02-10 | 329.16 |
| 2003-02-11 | 324.34 |
| 2003-02-12 | 321.65 |
| 2003-02-13 | 325.41 |
| 2003-02-14 | 326.88 |
| 2003-02-17 | . |
| 2003-02-18 | 333.38 |
| 2003-02-19 | 327.49 |
| 2003-02-20 | 323.68 |
| 2003-02-21 | 329.04 |
| 2003-02-24 | 320.62 |
| 2003-02-25 | 316.36 |
| 2003-02-26 | 319.62 |
| 2003-02-27 | 320.82 |
| 2003-02-28 | 322.16 |
| 2003-03-03 | 319.74 |
| 2003-03-04 | 311.14 |
| 2003-03-05 | 313.76 |
| 2003-03-06 | 308.02 |
| 2003-03-07 | 314.01 |
| 2003-03-10 | 308.10 |
| 2003-03-11 | 306.17 |
| 2003-03-12 | 307.18 |
| 2003-03-13 | 323.87 |
| 2003-03-14 | 327.86 |
| 2003-03-17 | 338.65 |
| 2003-03-18 | 346.59 |
| 2003-03-19 | 344.96 |
| 2003-03-20 | 344.29 |
| 2003-03-21 | 360.18 |
| 2003-03-24 | 345.37 |
| 2003-03-25 | 346.79 |
| 2003-03-26 | 348.51 |
| 2003-03-27 | 344.04 |
| 2003-03-28 | 343.36 |
| 2003-03-31 | 337.48 |
| 2003-04-01 | 342.14 |
| 2003-04-02 | 351.25 |
| 2003-04-03 | 346.64 |
| 2003-04-04 | 351.12 |
| 2003-04-07 | 351.69 |
| 2003-04-08 | 346.11 |
| 2003-04-09 | 339.07 |
| 2003-04-10 | 342.45 |
| 2003-04-11 | 341.23 |
| 2003-04-14 | 348.65 |
| 2003-04-15 | 356.14 |
| 2003-04-16 | 350.96 |
| 2003-04-17 | 356.29 |
| 2003-04-18 | . |
| 2003-04-21 | 355.92 |
| 2003-04-22 | 361.81 |
| 2003-04-23 | 367.05 |
| 2003-04-24 | 366.86 |
| 2003-04-25 | 358.06 |
| 2003-04-28 | 367.18 |
| 2003-04-29 | 370.66 |
| 2003-04-30 | 372.94 |
| 2003-05-01 | 368.04 |
| 2003-05-02 | 374.11 |
| 2003-05-05 | 373.01 |
| 2003-05-06 | 373.71 |
| 2003-05-07 | 369.38 |
| 2003-05-08 | 364.81 |
| 2003-05-09 | 371.84 |
| 2003-05-12 | 378.36 |
| 2003-05-13 | 375.51 |
| 2003-05-14 | 373.05 |
| 2003-05-15 | 372.62 |
| 2003-05-16 | 370.48 |
| 2003-05-19 | 360.71 |
| 2003-05-20 | 362.29 |
| 2003-05-21 | 360.69 |
| 2003-05-22 | 360.87 |
| 2003-05-23 | 361.85 |
| 2003-05-26 | . |
| 2003-05-27 | 368.90 |
| 2003-05-28 | 367.80 |
| 2003-05-29 | 363.76 |
| 2003-05-30 | 371.70 |
| 2003-06-02 | 374.10 |
| 2003-06-03 | 373.96 |
| 2003-06-04 | 379.13 |
| 2003-06-05 | 377.53 |
| 2003-06-06 | 376.66 |
| 2003-06-09 | 372.59 |
| 2003-06-10 | 375.95 |
| 2003-06-11 | 375.99 |
| 2003-06-12 | 379.12 |
| 2003-06-13 | 376.69 |
| 2003-06-16 | 382.55 |
| 2003-06-17 | 382.21 |
| 2003-06-18 | 378.85 |
| 2003-06-19 | 374.78 |
| 2003-06-20 | 372.67 |
| 2003-06-23 | 366.33 |
| 2003-06-24 | 367.14 |
| 2003-06-25 | 366.05 |
| 2003-06-26 | 371.09 |
| 2003-06-27 | 365.13 |
| 2003-06-30 | 365.35 |
| 2003-07-01 | 365.42 |
| 2003-07-02 | 369.07 |
| 2003-07-03 | 364.25 |
| 2003-07-04 | . |
| 2003-07-07 | 370.47 |
| 2003-07-08 | 369.24 |
| 2003-07-09 | 369.23 |
| 2003-07-10 | 364.57 |
| 2003-07-11 | 367.10 |
| 2003-07-14 | 369.72 |
| 2003-07-15 | 367.70 |
| 2003-07-16 | 365.76 |
| 2003-07-17 | 365.40 |
| 2003-07-18 | 374.97 |
| 2003-07-21 | 373.22 |
| 2003-07-22 | 379.83 |
| 2003-07-23 | 378.22 |
| 2003-07-24 | 387.31 |
| 2003-07-25 | 398.42 |
| 2003-07-28 | 399.52 |
| 2003-07-29 | 398.02 |
| 2003-07-30 | 397.30 |
| 2003-07-31 | 399.50 |
| 2003-08-01 | 396.66 |
| 2003-08-04 | 395.48 |
| 2003-08-05 | 388.75 |
| 2003-08-06 | 387.67 |
| 2003-08-07 | 387.50 |
| 2003-08-08 | 389.01 |
| 2003-08-11 | 389.50 |
| 2003-08-12 | 391.47 |
| 2003-08-13 | 389.76 |
| 2003-08-14 | 393.91 |
| 2003-08-15 | 392.89 |
| 2003-08-18 | 399.31 |
| 2003-08-19 | 401.76 |
| 2003-08-20 | 401.87 |
| 2003-08-21 | 403.66 |
| 2003-08-22 | 398.62 |
| 2003-08-25 | 396.91 |
| 2003-08-26 | 395.38 |
| 2003-08-27 | 395.92 |
| 2003-08-28 | 399.23 |
| 2003-08-29 | 400.46 |
| 2003-09-01 | . |
| 2003-09-02 | 404.45 |
| 2003-09-03 | 403.79 |
| 2003-09-04 | 399.54 |
| 2003-09-05 | 396.62 |
| 2003-09-08 | 400.61 |
| 2003-09-09 | 396.43 |
| 2003-09-10 | 389.51 |
| 2003-09-11 | 389.24 |
| 2003-09-12 | 397.49 |
| 2003-09-15 | 394.16 |
| 2003-09-16 | 395.16 |
| 2003-09-17 | 387.27 |
| 2003-09-18 | 387.22 |
| 2003-09-19 | 386.57 |
| 2003-09-22 | 378.68 |
| 2003-09-23 | 379.82 |
| 2003-09-24 | 372.43 |
| 2003-09-25 | 368.64 |
| 2003-09-26 | 370.27 |
| 2003-09-29 | 375.55 |
| 2003-09-30 | 371.43 |
| 2003-10-01 | 376.09 |
| 2003-10-02 | 376.82 |
| 2003-10-03 | 385.13 |
| 2003-10-06 | 384.79 |
| 2003-10-07 | 385.29 |
| 2003-10-08 | 386.20 |
| 2003-10-09 | 386.34 |
| 2003-10-10 | 383.83 |
| 2003-10-13 | 386.29 |
| 2003-10-14 | 386.44 |
| 2003-10-15 | 386.65 |
| 2003-10-16 | 389.31 |
| 2003-10-17 | 389.01 |
| 2003-10-20 | 391.25 |
| 2003-10-21 | 391.76 |
| 2003-10-22 | 380.08 |
| 2003-10-23 | 387.97 |
| 2003-10-24 | 386.32 |
| 2003-10-27 | 388.99 |
| 2003-10-28 | 389.44 |
| 2003-10-29 | 393.28 |
| 2003-10-30 | 399.08 |
| 2003-10-31 | 397.62 |
| 2003-11-03 | 397.83 |
| 2003-11-04 | 395.43 |
| 2003-11-05 | 395.59 |
| 2003-11-06 | 398.69 |
| 2003-11-07 | 399.02 |
| 2003-11-10 | 397.44 |
| 2003-11-11 | 397.38 |
| 2003-11-12 | 399.30 |
| 2003-11-13 | 397.74 |
| 2003-11-14 | 397.90 |
| 2003-11-17 | 394.55 |
| 2003-11-18 | 390.64 |
| 2003-11-19 | 391.83 |
| 2003-11-20 | 389.61 |
| 2003-11-21 | 389.56 |
| 2003-11-24 | 395.55 |
| 2003-11-25 | 402.13 |
| 2003-11-26 | 407.94 |
| 2003-11-27 | . |
| 2003-11-28 | 407.28 |
| 2003-12-01 | 418.04 |
| 2003-12-02 | 416.41 |
| 2003-12-03 | 422.33 |
| 2003-12-04 | 427.83 |
| 2003-12-05 | 422.03 |
| 2003-12-08 | 427.55 |
| 2003-12-09 | 431.32 |
| 2003-12-10 | 429.17 |
| 2003-12-11 | 431.48 |
| 2003-12-12 | 434.50 |
| 2003-12-15 | 432.81 |
| 2003-12-16 | 435.99 |
| 2003-12-17 | 435.71 |
| 2003-12-18 | 439.50 |
| 2003-12-19 | 438.42 |
| 2003-12-22 | 444.37 |
| 2003-12-23 | 445.10 |
| 2003-12-24 | 444.77 |
| 2003-12-25 | . |
| 2003-12-26 | 446.21 |
| 2003-12-29 | 451.97 |
| 2003-12-30 | 447.28 |
| 2003-12-31 | 450.21 |
| 2004-01-01 | . |
| 2004-01-02 | 446.54 |
| 2004-01-05 | 453.21 |
| 2004-01-06 | 449.75 |
| 2004-01-07 | 447.54 |
| 2004-01-08 | 453.14 |
| 2004-01-09 | 441.00 |
| 2004-01-12 | 443.78 |
| 2004-01-13 | 441.03 |
| 2004-01-14 | 443.88 |
| 2004-01-15 | 442.76 |
| 2004-01-16 | 444.71 |
| 2004-01-19 | . |
| 2004-01-20 | 441.63 |
| 2004-01-21 | 440.99 |
| 2004-01-22 | 432.32 |
| 2004-01-23 | 425.26 |
| 2004-01-26 | 430.09 |
| 2004-01-27 | 428.47 |
| 2004-01-28 | 434.02 |
| 2004-01-29 | 434.86 |
| 2004-01-30 | 437.95 |
| 2004-02-02 | 436.04 |
| 2004-02-03 | 432.69 |
| 2004-02-04 | 433.17 |
| 2004-02-05 | 437.83 |
| 2004-02-06 | 441.33 |
| 2004-02-09 | 441.51 |
| 2004-02-10 | 444.49 |
| 2004-02-11 | 453.13 |
| 2004-02-12 | 452.96 |
| 2004-02-13 | 448.50 |
| 2004-02-16 | . |
| 2004-02-17 | 450.85 |
| 2004-02-18 | 452.23 |
| 2004-02-19 | 453.59 |
| 2004-02-20 | 450.08 |
| 2004-02-23 | 451.00 |
| 2004-02-24 | 449.70 |
| 2004-02-25 | 453.90 |
| 2004-02-26 | 450.23 |
| 2004-02-27 | 450.04 |
| 2004-03-01 | 454.85 |
| 2004-03-02 | 448.74 |
| 2004-03-03 | 449.09 |
| 2004-03-04 | 448.74 |
| 2004-03-05 | 446.38 |
| 2004-03-08 | 443.02 |
| 2004-03-09 | 434.47 |
| 2004-03-10 | 421.94 |
| 2004-03-11 | 415.81 |
| 2004-03-12 | 421.46 |
| 2004-03-15 | 410.25 |
| 2004-03-16 | 413.53 |
| 2004-03-17 | 418.47 |
| 2004-03-18 | 416.78 |
| 2004-03-19 | 416.91 |
| 2004-03-22 | 407.12 |
| 2004-03-23 | 411.90 |
| 2004-03-24 | 414.20 |
| 2004-03-25 | 425.08 |
| 2004-03-26 | 422.46 |
| 2004-03-29 | 431.12 |
| 2004-03-30 | 430.20 |
| 2004-03-31 | 429.24 |
| 2004-04-01 | 432.76 |
| 2004-04-02 | 442.29 |
| 2004-04-05 | 442.88 |
| 2004-04-06 | 445.18 |
| 2004-04-07 | 439.29 |
| 2004-04-08 | 438.57 |
| 2004-04-09 | . |
| 2004-04-12 | 444.75 |
| 2004-04-13 | 439.54 |
| 2004-04-14 | 445.48 |
| 2004-04-15 | 447.65 |
| 2004-04-16 | 450.03 |
| 2004-04-19 | 449.86 |
| 2004-04-20 | 442.50 |
| 2004-04-21 | 442.47 |
| 2004-04-22 | 451.38 |
| 2004-04-23 | 448.31 |
| 2004-04-26 | 449.88 |
| 2004-04-27 | 448.64 |
| 2004-04-28 | 437.91 |
| 2004-04-29 | 430.86 |
| 2004-04-30 | 429.86 |
| 2004-05-03 | 431.34 |
| 2004-05-04 | 436.03 |
| 2004-05-05 | 434.84 |
| 2004-05-06 | 429.82 |
| 2004-05-07 | 416.92 |
| 2004-05-10 | 412.13 |
| 2004-05-11 | 418.53 |
| 2004-05-12 | 415.24 |
| 2004-05-13 | 419.16 |
| 2004-05-14 | 417.20 |
| 2004-05-17 | 409.31 |
| 2004-05-18 | 415.16 |
| 2004-05-19 | 415.15 |
| 2004-05-20 | 413.88 |
| 2004-05-21 | 417.72 |
| 2004-05-24 | 420.89 |
| 2004-05-25 | 426.70 |
| 2004-05-26 | 428.87 |
| 2004-05-27 | 434.89 |
| 2004-05-28 | 434.70 |
| 2004-05-31 | . |
| 2004-06-01 | 433.30 |
| 2004-06-02 | 436.43 |
| 2004-06-03 | 424.36 |
| 2004-06-04 | 429.41 |
| 2004-06-07 | 436.78 |
| 2004-06-08 | 437.64 |
| 2004-06-09 | 436.52 |
| 2004-06-10 | 437.07 |
| 2004-06-11 | . |
| 2004-06-14 | 432.88 |
| 2004-06-15 | 432.79 |
| 2004-06-16 | 433.46 |
| 2004-06-17 | 432.75 |
| 2004-06-18 | 438.74 |
| 2004-06-21 | 438.11 |
| 2004-06-22 | 437.45 |
| 2004-06-23 | 444.87 |
| 2004-06-24 | 442.44 |
| 2004-06-25 | 442.64 |
| 2004-06-28 | 442.60 |
| 2004-06-29 | 449.68 |
| 2004-06-30 | 450.32 |
| 2004-07-01 | 442.17 |
| 2004-07-02 | 438.99 |
| 2004-07-05 | . |
| 2004-07-06 | 433.84 |
| 2004-07-07 | 436.48 |
| 2004-07-08 | 432.79 |
| 2004-07-09 | 435.50 |
| 2004-07-12 | 437.23 |
| 2004-07-13 | 436.61 |
| 2004-07-14 | 436.16 |
| 2004-07-15 | 436.16 |
| 2004-07-16 | 437.19 |
| 2004-07-19 | 437.14 |
| 2004-07-20 | 439.37 |
| 2004-07-21 | 434.98 |
| 2004-07-22 | 430.52 |
| 2004-07-23 | 429.52 |
| 2004-07-26 | 426.07 |
| 2004-07-27 | 430.90 |
| 2004-07-28 | 433.06 |
| 2004-07-29 | 442.11 |
| 2004-07-30 | 440.14 |
| 2004-08-02 | 442.22 |
| 2004-08-03 | 438.95 |
| 2004-08-04 | 442.71 |
| 2004-08-05 | 435.07 |
| 2004-08-06 | 424.53 |
| 2004-08-09 | 426.12 |
| 2004-08-10 | 431.58 |
| 2004-08-11 | 430.02 |
| 2004-08-12 | 424.95 |
| 2004-08-13 | 420.59 |
| 2004-08-16 | 432.74 |
| 2004-08-17 | 434.38 |
| 2004-08-18 | 439.15 |
| 2004-08-19 | 438.14 |
| 2004-08-20 | 442.48 |
| 2004-08-23 | 440.57 |
| 2004-08-24 | 443.85 |
| 2004-08-25 | 450.65 |
| 2004-08-26 | 455.09 |
| 2004-08-27 | 454.26 |
| 2004-08-30 | 451.80 |
| 2004-08-31 | 453.51 |
| 2004-09-01 | 453.35 |
| 2004-09-02 | 458.92 |
| 2004-09-03 | 460.06 |
| 2004-09-06 | . |
| 2004-09-07 | 464.03 |
| 2004-09-08 | 458.06 |
| 2004-09-09 | 458.87 |
| 2004-09-10 | 458.33 |
| 2004-09-13 | 456.52 |
| 2004-09-14 | 454.98 |
| 2004-09-15 | 455.69 |
| 2004-09-16 | 459.17 |
| 2004-09-17 | 457.60 |
| 2004-09-20 | 458.90 |
| 2004-09-21 | 459.37 |
| 2004-09-22 | 454.74 |
| 2004-09-23 | 448.73 |
| 2004-09-24 | 453.74 |
| 2004-09-27 | 454.09 |
| 2004-09-28 | 463.02 |
| 2004-09-29 | 468.86 |
| 2004-09-30 | 472.75 |
| 2004-10-01 | 474.97 |
| 2004-10-04 | 475.63 |
| 2004-10-05 | 476.22 |
| 2004-10-06 | 484.34 |
| 2004-10-07 | 476.53 |
| 2004-10-08 | 473.90 |
| 2004-10-11 | 473.66 |
| 2004-10-12 | 470.46 |
| 2004-10-13 | 463.31 |
| 2004-10-14 | 461.80 |
| 2004-10-15 | 466.96 |
| 2004-10-18 | 469.71 |
| 2004-10-19 | 460.26 |
| 2004-10-20 | 458.60 |
| 2004-10-21 | 458.78 |
| 2004-10-22 | 460.27 |
| 2004-10-25 | 461.74 |
| 2004-10-26 | 462.48 |
| 2004-10-27 | 470.98 |
| 2004-10-28 | 465.74 |
| 2004-10-29 | 470.66 |
| 2004-11-01 | 471.60 |
| 2004-11-02 | 471.30 |
| 2004-11-03 | 476.76 |
| 2004-11-04 | 486.65 |
| 2004-11-05 | 490.05 |
| 2004-11-08 | 489.76 |
| 2004-11-09 | 494.81 |
| 2004-11-10 | 496.10 |
| 2004-11-11 | 498.51 |
| 2004-11-12 | 502.61 |
| 2004-11-15 | 500.28 |
| 2004-11-16 | 496.50 |
| 2004-11-17 | 500.71 |
| 2004-11-18 | 506.21 |
| 2004-11-19 | 503.22 |
| 2004-11-22 | 507.92 |
| 2004-11-23 | 508.60 |
| 2004-11-24 | 513.20 |
| 2004-11-25 | . |
| 2004-11-26 | 514.84 |
| 2004-11-29 | 515.58 |
| 2004-11-30 | 515.16 |
| 2004-12-01 | 522.11 |
| 2004-12-02 | 516.68 |
| 2004-12-03 | 516.47 |
| 2004-12-06 | 516.45 |
| 2004-12-07 | 505.03 |
| 2004-12-08 | 506.62 |
| 2004-12-09 | 510.37 |
| 2004-12-10 | 509.86 |
| 2004-12-13 | 517.44 |
| 2004-12-14 | 518.10 |
| 2004-12-15 | 525.66 |
| 2004-12-16 | 521.11 |
| 2004-12-17 | 519.39 |
| 2004-12-20 | 524.12 |
| 2004-12-21 | 530.91 |
| 2004-12-22 | 532.80 |
| 2004-12-23 | 533.18 |
| 2004-12-24 | . |
| 2004-12-27 | 531.01 |
| 2004-12-28 | 532.08 |
| 2004-12-29 | 531.43 |
| 2004-12-30 | 530.38 |
| 2004-12-31 | 528.68 |
| 2005-01-03 | 528.25 |
| 2005-01-04 | 516.29 |
| 2005-01-05 | 510.14 |
| 2005-01-06 | 513.97 |
| 2005-01-07 | 512.25 |
| 2005-01-10 | 514.80 |
| 2005-01-11 | 508.16 |
| 2005-01-12 | 512.24 |
| 2005-01-13 | 509.85 |
| 2005-01-14 | 517.00 |
| 2005-01-17 | . |
| 2005-01-18 | 520.02 |
| 2005-01-19 | 515.39 |
| 2005-01-20 | 514.07 |
| 2005-01-21 | 510.37 |
| 2005-01-24 | 503.45 |
| 2005-01-25 | 509.07 |
| 2005-01-26 | 510.40 |
| 2005-01-27 | 512.81 |
#2005-01-28| 516.57
#2005-01-31| 522.20
#2005-02-01| 528.14
#2005-02-02| 532.66
#2005-02-03| 530.28
#2005-02-04| 536.71
#2005-02-07| 540.55
#2005-02-08| 539.59
#2005-02-09| 535.09
#2005-02-10| 545.51
#2005-02-11| 550.17
#2005-02-14| 552.90
#2005-02-15| 561.05
#2005-02-16| 565.27
#2005-02-17| 562.78
#2005-02-18| 571.21
#2005-02-21| .
#2005-02-22| 561.21
#2005-02-23| 570.97
#2005-02-24| 577.96
#2005-02-25| 585.32
#2005-02-28| 576.72
#2005-03-01| 581.07
#2005-03-02| 576.30
#2005-03-03| 577.61
#2005-03-04| 593.22
#2005-03-07| 587.61
#2005-03-08| 587.20
#2005-03-09| 592.84
#2005-03-10| 585.50
#2005-03-11| 581.78
#2005-03-14| 579.66
#2005-03-15| 574.17
#2005-03-16| 558.05
#2005-03-17| 561.90
#2005-03-18| 564.72
#2005-03-21| 558.79
#2005-03-22| 562.15
#2005-03-23| 558.24
#2005-03-24| 555.63
#2005-03-25| .
#2005-03-28| 554.86
#2005-03-29| 540.82
#2005-03-30| 545.46
#2005-03-31| 550.25
#2005-04-01| 546.46
#2005-04-04| 545.28
#2005-04-05| 548.67
#2005-04-06| 550.00
#2005-04-07| 553.65
#2005-04-08| 543.83
#2005-04-11| 541.97
#2005-04-12| 537.91
#2005-04-13| 523.12
#2005-04-14| 507.97
#2005-04-15| 495.37
#2005-04-18| 501.30
#2005-04-19| 510.47
#2005-04-20| 500.32
#2005-04-21| 512.93
#2005-04-22| 507.96
#2005-04-25| 515.59
#2005-04-26| 502.88
#2005-04-27| 496.80
#2005-04-28| 494.92
#2005-04-29| 509.58
#2005-05-02| 516.03
#2005-05-03| 520.44
#2005-05-04| 532.38
#2005-05-05| 531.01
#2005-05-06| 529.98
#2005-05-09| 530.36
#2005-05-10| 522.01
#2005-05-11| 522.79
#2005-05-12| 507.13
#2005-05-13| 498.46
#2005-05-16| 496.92
#2005-05-17| 505.50
#2005-05-18| 519.04
#2005-05-19| 517.40
#2005-05-20| 512.03
#2005-05-23| 516.87
#2005-05-24| 515.29
#2005-05-25| 509.83
#2005-05-26| 512.17
#2005-05-27| 510.76
#2005-05-30| .
#2005-05-31| 507.05
#2005-06-01| 515.31
#2005-06-02| 510.84
#2005-06-03| 507.64
#2005-06-06| 508.54
#2005-06-07| 510.54
#2005-06-08| 507.80
#2005-06-09| 506.65
#2005-06-10| 510.53
#2005-06-13| 511.14
#2005-06-14| 515.19
#2005-06-15| 518.33
#2005-06-16| 525.40
#2005-06-17| 520.95
#2005-06-20| 516.86
#2005-06-21| 512.49
#2005-06-22| 513.23
#2005-06-23| 500.73
#2005-06-24| 493.10
#2005-06-27| 493.61
#2005-06-28| 501.76
#2005-06-29| 504.01
#2005-06-30| 493.74
#2005-07-01| 492.34
#2005-07-04| .
#2005-07-05| 492.39
#2005-07-06| 491.05
#2005-07-07| 491.05
#2005-07-08| 502.39
#2005-07-11| 510.91
#2005-07-12| 510.61
#2005-07-13| 510.07
#2005-07-14| 513.68
#2005-07-15| 513.01
#2005-07-18| 509.85
#2005-07-19| 515.34
#2005-07-20| 521.62
#2005-07-21| 517.62
#2005-07-22| 520.35
#2005-07-25| 515.30
#2005-07-26| 497.58
#2005-07-27| 504.66
#2005-07-28| 512.94
#2005-07-29| 510.95
#2005-08-01| 508.25
#2005-08-02| 515.01
#2005-08-03| 516.87
#2005-08-04| 510.67
#2005-08-05| 509.45
#2005-08-08| 508.74
#2005-08-09| 513.72
#2005-08-10| 512.85
#2005-08-11| 517.78
#2005-08-12| 511.74
#2005-08-15| 512.00
#2005-08-16| 502.07
#2005-08-17| 502.89
#2005-08-18| 500.10
#2005-08-19| 499.74
#2005-08-22| 497.61
#2005-08-23| 490.04
#2005-08-24| 486.14
#2005-08-25| 481.32
#2005-08-26| 475.62
#2005-08-29| 477.45
#2005-08-30| 471.82
#2005-08-31| 471.18
#2005-09-01| 470.52
#2005-09-02| 469.68
#2005-09-05| .
#2005-09-06| 472.68
#2005-09-07| 480.38
#2005-09-08| 480.07
#2005-09-09| 483.39
#2005-09-12| 485.02
#2005-09-13| 479.08
#2005-09-14| 480.17
#2005-09-15| 475.78
#2005-09-16| 480.05
#2005-09-19| 475.16
#2005-09-20| 467.30
#2005-09-21| 455.59
#2005-09-22| 458.59
#2005-09-23| 462.50
#2005-09-26| 462.80
#2005-09-27| 460.69
#2005-09-28| 459.43
#2005-09-29| 460.53
#2005-09-30| 467.17
#2005-10-03| 468.56
#2005-10-04| 467.23
#2005-10-05| 458.27
#2005-10-06| 455.61
#2005-10-07| 461.05
#2005-10-10| 463.12
#2005-10-11| 463.76
#2005-10-12| 463.25
#2005-10-13| 462.41
#2005-10-14| 463.49
#2005-10-17| 464.92
#2005-10-18| 460.36
#2005-10-19| 463.20
#2005-10-20| 463.80
#2005-10-21| 467.84
#2005-10-24| 479.31
#2005-10-25| 481.43
#2005-10-26| 489.86
#2005-10-27| 488.74
#2005-10-28| 496.89
#2005-10-31| 495.83
#2005-11-01| 494.18
#2005-11-02| 498.59
#2005-11-03| 498.29
#2005-11-04| 500.32
#2005-11-07| 498.62
#2005-11-08| 498.05
#2005-11-09| 494.40
#2005-11-10| 504.25
#2005-11-11| 506.77
#2005-11-14| 503.25
#2005-11-15| 502.94
#2005-11-16| 494.99
#2005-11-17| 501.91
#2005-11-18| 506.80
#2005-11-21| 506.49
#2005-11-22| 510.45
#2005-11-23| 507.66
#2005-11-24| .
#2005-11-25| 509.37
#2005-11-28| 507.82
#2005-11-29| 512.88
#2005-11-30| 503.47
#2005-12-01| 507.69
#2005-12-02| 505.69
#2005-12-05| 504.65
#2005-12-06| 509.00
#2005-12-07| 504.10
#2005-12-08| 504.25
#2005-12-09| 503.01
#2005-12-12| 504.20
#2005-12-13| 508.30
#2005-12-14| 507.41
#2005-12-15| 502.07
#2005-12-16| 494.67
#2005-12-19| 492.35
#2005-12-20| 490.15
#2005-12-21| 497.80
#2005-12-22| 500.86
#2005-12-23| 503.68
#2005-12-26| .
#2005-12-27| 501.11
#2005-12-28| 503.39
#2005-12-29| 501.64
#2005-12-30| 496.82
#2006-01-02| .
#2006-01-03| 500.90
#2006-01-04| 496.64
#2006-01-05| 501.36
#2006-01-06| 507.70
#2006-01-09| 503.16
#2006-01-10| 500.89
#2006-01-11| 494.79
#2006-01-12| 487.28
#2006-01-13| 485.53
#2006-01-16| .
#2006-01-17| 483.52
#2006-01-18| 480.78
#2006-01-19| 485.22
#2006-01-20| 477.53
#2006-01-23| 481.25
#2006-01-24| 484.33
#2006-01-25| 485.68
#2006-01-26| 487.30
#2006-01-27| 483.47
#2006-01-30| 482.64
#2006-01-31| 483.02
#2006-02-01| 485.43
#2006-02-02| 478.57
#2006-02-03| 474.70
#2006-02-06| 476.37
#2006-02-07| 473.46
#2006-02-08| 474.75
#2006-02-09| 480.33
#2006-02-10| 485.77
#2006-02-13| 483.62
#2006-02-14| 493.56
#2006-02-15| 496.26
#2006-02-16| 501.56
#2006-02-17| 501.88
#2006-02-20| .
#2006-02-21| 500.32
#2006-02-22| 496.84
#2006-02-23| 495.74
#2006-02-24| 493.90
#2006-02-27| 493.97
#2006-02-28| 490.95
#2006-03-01| 497.81
#2006-03-02| 498.05
#2006-03-03| 497.68
#2006-03-06| 492.23
#2006-03-07| 493.00
#2006-03-08| 488.04
#2006-03-09| 486.00
#2006-03-10| 493.15
#2006-03-13| 494.72
#2006-03-14| 501.08
#2006-03-15| 507.89
#2006-03-16| 508.53
#2006-03-17| 507.89
#2006-03-20| 505.48
#2006-03-21| 504.13
#2006-03-22| 507.46
#2006-03-23| 503.85
#2006-03-24| 501.06
#2006-03-27| 499.81
#2006-03-28| 495.97
#2006-03-29| 497.50
#2006-03-30| 496.83
#2006-03-31| 494.30
#2006-04-03| 496.03
#2006-04-04| 496.98
#2006-04-05| 500.58
#2006-04-06| 500.91
#2006-04-07| 494.94
#2006-04-10| 493.79
#2006-04-11| 490.85
#2006-04-12| 492.24
#2006-04-13| 494.47
#2006-04-14| .
#2006-04-17| 492.28
#2006-04-18| 500.69
#2006-04-19| 503.81
#2006-04-20| 507.89
#2006-04-21| 510.80
#2006-04-24| 510.00
#2006-04-25| 508.05
#2006-04-26| 510.35
#2006-04-27| 510.44
#2006-04-28| 509.31
#2006-05-01| 513.15
#2006-05-02| 514.52
#2006-05-03| 517.65
#2006-05-04| 518.97
#2006-05-05| 522.40
#2006-05-08| 525.51
#2006-05-09| 526.86
#2006-05-10| 521.89
#2006-05-11| 517.99
#2006-05-12| 509.42
#2006-05-15| 510.58
#2006-05-16| 510.89
#2006-05-17| 502.50
#2006-05-18| 497.68
#2006-05-19| 499.90
#2006-05-22| 491.69
#2006-05-23| 490.32
#2006-05-24| 488.43
#2006-05-25| 492.60
#2006-05-26| 497.48
#2006-05-29| .
#2006-05-30| 489.06
#2006-05-31| 493.97
#2006-06-01| 500.32
#2006-06-02| 505.79
#2006-06-05| 495.63
#2006-06-06| 490.15
#2006-06-07| 481.32
#2006-06-08| 477.23
#2006-06-09| 473.75
#2006-06-12| 468.55
#2006-06-13| 460.72
#2006-06-14| 466.23
#2006-06-15| 476.32
#2006-06-16| 473.99
#2006-06-19| 467.18
#2006-06-20| 467.98
#2006-06-21| 477.99
#2006-06-22| 475.69
#2006-06-23| 479.00
#2006-06-26| 481.80
#2006-06-27| 472.89
#2006-06-28| 473.11
#2006-06-29| 484.32
#2006-06-30| 486.71
#2006-07-03| 491.25
#2006-07-04| .
#2006-07-05| 486.63
#2006-07-06| 483.46
#2006-07-07| 477.34
#2006-07-10| 480.58
#2006-07-11| 482.88
#2006-07-12| 476.44
#2006-07-13| 465.87
#2006-07-14| 464.97
#2006-07-17| 463.56
#2006-07-18| 463.46
#2006-07-19| 473.49
#2006-07-20| 466.72
#2006-07-21| 462.83
#2006-07-24| 470.76
#2006-07-25| 472.83
#2006-07-26| 474.86
#2006-07-27| 454.95
#2006-07-28| 460.23
#2006-07-31| 460.96
#2006-08-01| 456.03
#2006-08-02| 464.09
#2006-08-03| 469.07
#2006-08-04| 469.29
#2006-08-07| 468.67
#2006-08-08| 465.91
#2006-08-09| 466.28
#2006-08-10| 467.29
#2006-08-11| 464.71
#2006-08-14| 466.59
#2006-08-15| 475.38
#2006-08-16| 483.32
#2006-08-17| 484.38
#2006-08-18| 484.21
#2006-08-21| 479.48
#2006-08-22| 481.32
#2006-08-23| 481.05
#2006-08-24| 477.03
#2006-08-25| 476.65
#2006-08-28| 478.57
#2006-08-29| 483.18
#2006-08-30| 485.32
#2006-08-31| 487.71
#2006-09-01| 492.33
#2006-09-04| .
#2006-09-05| 490.23
#2006-09-06| 484.11
#2006-09-07| 477.86
#2006-09-08| 482.68
#2006-09-11| 477.07
#2006-09-12| 483.99
#2006-09-13| 488.00
#2006-09-14| 494.16
#2006-09-15| 498.92
#2006-09-18| 499.69
#2006-09-19| 496.75
#2006-09-20| 503.61
#2006-09-21| 496.37
#2006-09-22| 498.31
#2006-09-25| 504.46
#2006-09-26| 511.12
#2006-09-27| 508.49
#2006-09-28| 510.29
#2006-09-29| 505.41
#2006-10-02| 505.23
#2006-10-03| 505.15
#2006-10-04| 506.95
#2006-10-05| 508.38
#2006-10-06| 513.79
#2006-10-09| 518.43
#2006-10-10| 517.58
#2006-10-11| 514.31
#2006-10-12| 519.29
#2006-10-13| 519.39
#2006-10-16| 523.57
#2006-10-17| 518.42
#2006-10-18| 520.19
#2006-10-19| 521.65
#2006-10-20| 521.29
#2006-10-23| 524.24
#2006-10-24| 530.18
#2006-10-25| 526.38
#2006-10-26| 530.90
#2006-10-27| 529.40
#2006-10-30| 534.15
#2006-10-31| 531.84
#2006-11-01| 530.86
#2006-11-02| 532.85
#2006-11-03| 528.89
#2006-11-06| 535.29
#2006-11-07| 533.57
#2006-11-08| 536.60
#2006-11-09| 537.27
#2006-11-10| 538.25
#2006-11-13| 542.10
#2006-11-14| 541.99
#2006-11-15| 543.39
#2006-11-16| 545.93
#2006-11-17| 543.18
#2006-11-20| 544.33
#2006-11-21| 540.08
#2006-11-22| 546.18
#2006-11-23| .
#2006-11-24| 545.25
#2006-11-27| 536.81
#2006-11-28| 539.15
#2006-11-29| 543.01
#2006-11-30| 536.81
#2006-12-01| 533.39
#2006-12-04| 537.61
#2006-12-05| 539.41
#2006-12-06| 539.03
#2006-12-07| 540.30
#2006-12-08| 539.80
#2006-12-11| 541.74
#2006-12-12| 538.49
#2006-12-13| 539.52
#2006-12-14| 546.89
#2006-12-15| 549.23
#2006-12-18| 547.26
#2006-12-19| 549.89
#2006-12-20| 552.50
#2006-12-21| 544.56
#2006-12-22| 540.80
#2006-12-25| .
#2006-12-26| 546.14
#2006-12-27| 548.73
#2006-12-28| 546.84
#2006-12-29| 543.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 548.74
#2007-01-04| 543.50
#2007-01-05| 538.14
#2007-01-08| 537.62
#2007-01-09| 538.33
#2007-01-10| 539.26
#2007-01-11| 547.00
#2007-01-12| 553.19
#2007-01-15| .
#2007-01-16| 556.26
#2007-01-17| 558.31
#2007-01-18| 557.54
#2007-01-19| 564.03
#2007-01-22| 560.03
#2007-01-23| 558.97
#2007-01-24| 569.19
#2007-01-25| 566.55
#2007-01-26| 562.99
#2007-01-29| 562.38
#2007-01-30| 559.75
#2007-01-31| 568.12
#2007-02-01| 573.53
#2007-02-02| 570.87
#2007-02-05| 568.19
#2007-02-06| 572.75
#2007-02-07| 575.14
#2007-02-08| 573.46
#2007-02-09| 575.96
#2007-02-12| 577.68
#2007-02-13| 584.17
#2007-02-14| 587.29
#2007-02-15| 588.96
#2007-02-16| 592.07
#2007-02-19| .
#2007-02-20| 595.24
#2007-02-21| 595.18
#2007-02-22| 591.76
#2007-02-23| 596.67
#2007-02-26| 604.49
#2007-02-27| 582.90
#2007-02-28| 581.85
#2007-03-01| 578.33
#2007-03-02| 569.35
#2007-03-05| 565.09
#2007-03-06| 574.76
#2007-03-07| 569.66
#2007-03-08| 577.97
#2007-03-09| 581.33
#2007-03-12| 586.59
#2007-03-13| 573.19
#2007-03-14| 574.75
#2007-03-15| 586.80
#2007-03-16| 581.24
#2007-03-19| 588.12
#2007-03-20| 593.33
#2007-03-21| 596.60
#2007-03-22| 596.98
#2007-03-23| 597.40
#2007-03-26| 605.16
#2007-03-27| 596.30
#2007-03-28| 590.38
#2007-03-29| 588.88
#2007-03-30| 588.61
#2007-04-02| 586.55
#2007-04-03| 591.56
#2007-04-04| 587.22
#2007-04-05| 585.90
#2007-04-06| .
#2007-04-09| 597.29
#2007-04-10| 589.80
#2007-04-11| 583.90
#2007-04-12| 592.47
#2007-04-13| 590.69
#2007-04-16| 597.05
#2007-04-17| 593.78
#2007-04-18| 591.41
#2007-04-19| 587.28
#2007-04-20| 591.98
#2007-04-23| 591.22
#2007-04-24| 595.03
#2007-04-25| 604.81
#2007-04-26| 601.51
#2007-04-27| 601.11
#2007-04-30| 591.76
#2007-05-01| 590.61
#2007-05-02| 599.12
#2007-05-03| 604.03
#2007-05-04| 606.56
#2007-05-07| 610.33
#2007-05-08| 609.99
#2007-05-09| 612.73
#2007-05-10| 604.86
#2007-05-11| 610.86
#2007-05-14| 609.38
#2007-05-15| 613.41
#2007-05-16| 619.17
#2007-05-17| 621.67
#2007-05-18| 624.65
#2007-05-21| 622.24
#2007-05-22| 622.17
#2007-05-23| 620.66
#2007-05-24| 611.91
#2007-05-25| 617.09
#2007-05-28| .
#2007-05-29| 614.36
#2007-05-30| 619.14
#2007-05-31| 620.31
#2007-06-01| 628.21
#2007-06-04| 627.80
#2007-06-05| 628.52
#2007-06-06| 619.43
#2007-06-07| 610.09
#2007-06-08| 618.71
#2007-06-11| 616.80
#2007-06-12| 610.49
#2007-06-13| 620.41
#2007-06-14| 620.79
#2007-06-15| 627.87
#2007-06-18| 628.25
#2007-06-19| 633.52
#2007-06-20| 630.56
#2007-06-21| 635.74
#2007-06-22| 632.73
#2007-06-25| 627.57
#2007-06-26| 622.61
#2007-06-27| 624.10
#2007-06-28| 622.16
#2007-06-29| 621.48
#2007-07-02| 632.62
#2007-07-03| 634.88
#2007-07-04| .
#2007-07-05| 638.81
#2007-07-06| 639.51
#2007-07-09| 642.60
#2007-07-10| 629.82
#2007-07-11| 635.18
#2007-07-12| 646.93
#2007-07-13| 651.31
#2007-07-16| 651.02
#2007-07-17| 666.54
#2007-07-18| 668.67
#2007-07-19| 671.24
#2007-07-20| 665.41
#2007-07-23| 668.07
#2007-07-24| 649.41
#2007-07-25| 646.51
#2007-07-26| 630.04
#2007-07-27| 615.36
#2007-07-30| 627.20
#2007-07-31| 623.36
#2007-08-01| 630.55
#2007-08-02| 628.92
#2007-08-03| 615.90
#2007-08-06| 625.66
#2007-08-07| 627.21
#2007-08-08| 639.39
#2007-08-09| 627.82
#2007-08-10| 627.00
#2007-08-13| 622.37
#2007-08-14| 609.96
#2007-08-15| 596.21
#2007-08-16| 593.94
#2007-08-17| 602.99
#2007-08-20| 613.85
#2007-08-21| 614.94
#2007-08-22| 630.56
#2007-08-23| 628.29
#2007-08-24| 633.67
#2007-08-27| 630.16
#2007-08-28| 615.82
#2007-08-29| 625.65
#2007-08-30| 624.61
#2007-08-31| 630.40
#2007-09-03| .
#2007-09-04| 634.20
#2007-09-05| 627.54
#2007-09-06| 630.92
#2007-09-07| 615.68
#2007-09-10| 612.67
#2007-09-11| 618.60
#2007-09-12| 618.06
#2007-09-13| 620.13
#2007-09-14| 621.63
#2007-09-17| 622.04
#2007-09-18| 645.42
#2007-09-19| 651.60
#2007-09-20| 648.44
#2007-09-21| 651.08
#2007-09-24| 650.33
#2007-09-25| 650.93
#2007-09-26| 660.36
#2007-09-27| 662.61
#2007-09-28| 657.61
#2007-10-01| 666.69
#2007-10-02| 662.04
#2007-10-03| 655.18
#2007-10-04| 659.66
#2007-10-05| 664.20
#2007-10-08| 661.28
#2007-10-09| 669.68
#2007-10-10| 664.48
#2007-10-11| 662.85
#2007-10-12| 671.25
#2007-10-15| 668.26
#2007-10-16| 658.24
#2007-10-17| 657.16
#2007-10-18| 660.62
#2007-10-19| 646.58
#2007-10-22| 642.67
#2007-10-23| 650.70
#2007-10-24| 656.93
#2007-10-25| 659.01
#2007-10-26| 665.05
#2007-10-29| 669.92
#2007-10-30| 659.44
#2007-10-31| 669.59
#2007-11-01| 654.78
#2007-11-02| 657.73
#2007-11-05| 654.98
#2007-11-06| 669.39
#2007-11-07| 653.23
#2007-11-08| 657.81
#2007-11-09| 640.22
#2007-11-12| 630.40
#2007-11-13| 635.19
#2007-11-14| 635.53
#2007-11-15| 625.08
#2007-11-16| 624.15
#2007-11-19| 611.00
#2007-11-20| 619.10
#2007-11-21| 608.74
#2007-11-22| .
#2007-11-23| 617.30
#2007-11-26| 608.36
#2007-11-27| 613.98
#2007-11-28| 638.01
#2007-11-29| 640.43
#2007-11-30| 644.44
#2007-12-03| 643.18
#2007-12-04| 640.39
#2007-12-05| 648.38
#2007-12-06| 656.83
#2007-12-07| 658.52
#2007-12-10| 664.11
#2007-12-11| 646.99
#2007-12-12| 650.11
#2007-12-13| 666.03
#2007-12-14| 652.54
#2007-12-17| 635.90
#2007-12-18| 640.05
#2007-12-19| 631.80
#2007-12-20| 638.98
#2007-12-21| 652.46
#2007-12-24| 652.40
#2007-12-25| .
#2007-12-26| 651.60
#2007-12-27| 643.75
#2007-12-28| 643.37
#2007-12-31| 634.95
#2008-01-01| .
#2008-01-02| 627.28
#2008-01-03| 628.13
#2008-01-04| 612.78
#2008-01-07| 612.22
#2008-01-08| 604.97
#2008-01-09| 613.88
#2008-01-10| 616.36
#2008-01-11| 607.47
#2008-01-14| 625.04
#2008-01-15| 607.93
#2008-01-16| 594.28
#2008-01-17| 570.96
#2008-01-18| 575.14
#2008-01-21| .
#2008-01-22| 569.05
#2008-01-23| 586.71
#2008-01-24| 591.85
#2008-01-25| 596.95
#2008-01-28| 607.54
#2008-01-29| 609.95
#2008-01-30| 604.78
#2008-01-31| 612.14
#2008-02-01| 628.30
#2008-02-04| 620.95
#2008-02-05| 607.43
#2008-02-06| 604.64
#2008-02-07| 608.57
#2008-02-08| 610.86
#2008-02-11| 616.22
#2008-02-12| 626.07
#2008-02-13| 627.80
#2008-02-14| 621.65
#2008-02-15| 619.19
#2008-02-18| .
#2008-02-19| 626.05
#2008-02-20| 630.83
#2008-02-21| 619.44
#2008-02-22| 625.41
#2008-02-25| 636.03
#2008-02-26| 636.89
#2008-02-27| 639.80
#2008-02-28| 632.31
#2008-02-29| 616.83
#2008-03-03| 621.56
#2008-03-04| 614.74
#2008-03-05| 625.00
#2008-03-06| 616.68
#2008-03-07| 596.66
#2008-03-10| 583.05
#2008-03-11| 615.46
#2008-03-12| 615.55
#2008-03-13| 621.87
#2008-03-14| 615.20
#2008-03-17| 606.90
#2008-03-18| 631.44
#2008-03-19| 606.07
#2008-03-20| 605.77
#2008-03-21| .
#2008-03-24| 625.81
#2008-03-25| 629.94
#2008-03-26| 626.02
#2008-03-27| 620.36
#2008-03-28| 615.04
#2008-03-31| 620.37
#2008-04-01| 637.74
#2008-04-02| 643.78
#2008-04-03| 648.31
#2008-04-04| 653.67
#2008-04-07| 651.97
#2008-04-08| 654.97
#2008-04-09| 650.21
#2008-04-10| 651.45
#2008-04-11| 644.82
#2008-04-14| 643.33
#2008-04-15| 644.48
#2008-04-16| 669.79
#2008-04-17| 668.57
#2008-04-18| 681.62
#2008-04-21| 684.60
#2008-04-22| 671.88
#2008-04-23| 663.72
#2008-04-24| 665.64
#2008-04-25| 682.59
#2008-04-28| 673.46
#2008-04-29| 662.47
#2008-04-30| 666.02
#2008-05-01| 666.29
#2008-05-02| 675.02
#2008-05-05| 675.34
#2008-05-06| 680.50
#2008-05-07| 668.84
#2008-05-08| 679.43
#2008-05-09| 674.00
#2008-05-12| 685.89
#2008-05-13| 688.74
#2008-05-14| 696.10
#2008-05-15| 695.34
#2008-05-16| 698.34
#2008-05-19| 693.76
#2008-05-20| 695.54
#2008-05-21| 679.31
#2008-05-22| 682.50
#2008-05-23| 669.40
#2008-05-26| .
#2008-05-27| 665.92
#2008-05-28| 679.66
#2008-05-29| 678.62
#2008-05-30| 679.66
#2008-06-02| 669.55
#2008-06-03| 668.59
#2008-06-04| 671.55
#2008-06-05| 688.46
#2008-06-06| 668.01
#2008-06-09| 672.57
#2008-06-10| 664.93
#2008-06-11| 658.46
#2008-06-12| 663.93
#2008-06-13| 675.88
#2008-06-16| 676.17
#2008-06-17| 677.18
#2008-06-18| 670.26
#2008-06-19| 669.65
#2008-06-20| 659.38
#2008-06-23| 662.19
#2008-06-24| 643.03
#2008-06-25| 648.17
#2008-06-26| 624.36
#2008-06-27| 623.13
#2008-06-30| 622.66
#2008-07-01| 623.50
#2008-07-02| 602.05
#2008-07-03| 610.13
#2008-07-04| .
#2008-07-07| 606.58
#2008-07-08| 610.95
#2008-07-09| 599.47
#2008-07-10| 601.38
#2008-07-11| 596.95
#2008-07-14| 593.38
#2008-07-15| 594.98
#2008-07-16| 604.20
#2008-07-17| 619.87
#2008-07-18| 618.59
#2008-07-21| 620.63
#2008-07-22| 624.35
#2008-07-23| 626.57
#2008-07-24| 609.20
#2008-07-25| 609.34
#2008-07-28| 599.46
#2008-07-29| 607.71
#2008-07-30| 616.07
#2008-07-31| 609.09
#2008-08-01| 598.95
#2008-08-04| 582.46
#2008-08-05| 598.49
#2008-08-06| 602.06
#2008-08-07| 589.27
#2008-08-08| 606.99
#2008-08-11| 613.79
#2008-08-12| 612.13
#2008-08-13| 616.34
#2008-08-14| 613.60
#2008-08-15| 615.45
#2008-08-18| 608.58
#2008-08-19| 603.34
#2008-08-20| 605.47
#2008-08-21| 607.39
#2008-08-22| 611.91
#2008-08-25| 599.68
#2008-08-26| 601.99
#2008-08-27| 605.65
#2008-08-28| 616.64
#2008-08-29| 608.04
#2008-09-01| .
#2008-09-02| 609.89
#2008-09-03| 606.52
#2008-09-04| 587.68
#2008-09-05| 593.00
#2008-09-08| 598.62
#2008-09-09| 584.77
#2008-09-10| 589.09
#2008-09-11| 603.37
#2008-09-12| 614.28
#2008-09-15| 592.56
#2008-09-16| 603.25
#2008-09-17| 582.56
#2008-09-18| 588.17
#2008-09-19| 622.13
#2008-09-22| 591.86
#2008-09-23| 568.26
#2008-09-24| 564.11
#2008-09-25| 557.16
#2008-09-26| 545.49
#2008-09-29| 505.47
#2008-09-30| 523.77
#2008-10-01| 518.39
#2008-10-02| 496.58
#2008-10-03| 497.68
#2008-10-06| 480.69
#2008-10-07| 460.00
#2008-10-08| 456.88
#2008-10-09| 429.89
#2008-10-10| 419.98
#2008-10-13| 466.91
#2008-10-14| 461.35
#2008-10-15| 408.41
#2008-10-16| 432.73
#2008-10-17| 429.77
#2008-10-20| 461.91
#2008-10-21| 424.90
#2008-10-22| 396.08
#2008-10-23| 399.13
#2008-10-24| 381.85
#2008-10-27| 360.62
#2008-10-28| 397.70
#2008-10-29| 412.44
#2008-10-30| 424.61
#2008-10-31| 430.09
#2008-11-03| 425.20
#2008-11-04| 445.45
#2008-11-05| 416.93
#2008-11-06| 395.25
#2008-11-07| 409.84
#2008-11-10| 406.76
#2008-11-11| 387.41
#2008-11-12| 364.45
#2008-11-13| 392.43
#2008-11-14| 372.32
#2008-11-17| 364.30
#2008-11-18| 363.53
#2008-11-19| 332.72
#2008-11-20| 294.09
#2008-11-21| 314.16
#2008-11-24| 329.76
#2008-11-25| 334.30
#2008-11-26| 341.87
#2008-11-27| .
#2008-11-28| 343.69
#2008-12-01| 310.31
#2008-12-02| 326.03
#2008-12-03| 327.58
#2008-12-04| 321.96
#2008-12-05| 334.32
#2008-12-08| 361.22
#2008-12-09| 351.94
#2008-12-10| 357.52
#2008-12-11| 344.76
#2008-12-12| 349.03
#2008-12-15| 344.98
#2008-12-16| 363.75
#2008-12-17| 360.43
#2008-12-18| 347.77
#2008-12-19| 346.45
#2008-12-22| 338.92
#2008-12-23| 334.36
#2008-12-24| 334.64
#2008-12-25| .
#2008-12-26| 338.79
#2008-12-29| 322.67
#2008-12-30| 332.27
#2008-12-31| 333.83
#2009-01-01| .
#2009-01-02| 347.24
#2009-01-05| 350.39
#2009-01-06| 368.51
#2009-01-07| 351.91
#2009-01-08| 354.24
#2009-01-09| 349.16
#2009-01-12| 342.68
#2009-01-13| 344.52
#2009-01-14| 332.22
#2009-01-15| 339.10
#2009-01-16| 341.96
#2009-01-19| .
#2009-01-20| 319.51
#2009-01-21| 333.53
#2009-01-22| 325.23
#2009-01-23| 327.12
#2009-01-26| 319.08
#2009-01-27| 318.81
#2009-01-28| 334.36
#2009-01-29| 321.38
#2009-01-30| 308.75
#2009-02-02| 304.40
#2009-02-03| 310.47
#2009-02-04| 312.38
#2009-02-05| 320.49
#2009-02-06| 330.14
#2009-02-09| 331.66
#2009-02-10| 317.66
#2009-02-11| 314.98
#2009-02-12| 317.35
#2009-02-13| 310.95
#2009-02-16| .
#2009-02-17| 294.95
#2009-02-18| 293.52
#2009-02-19| 288.99
#2009-02-20| 285.22
#2009-02-23| 265.75
#2009-02-24| 275.41
#2009-02-25| 266.02
#2009-02-26| 262.25
#2009-02-27| 257.40
#2009-03-02| 243.14
#2009-03-03| 244.80
#2009-03-04| 254.91
#2009-03-05| 241.54
#2009-03-06| 245.38
#2009-03-09| 236.75
#2009-03-10| 257.05
#2009-03-11| 262.73
#2009-03-12| 274.38
#2009-03-13| 282.43
#2009-03-16| 285.48
#2009-03-17| 291.63
#2009-03-18| 298.94
#2009-03-19| 299.56
#2009-03-20| 290.02
#2009-03-23| 308.80
#2009-03-24| 310.17
#2009-03-25| 314.92
#2009-03-26| 326.99
#2009-03-27| 318.76
#2009-03-30| 304.49
#2009-03-31| 310.08
#2009-04-01| 321.34
#2009-04-02| 336.31
#2009-04-03| 349.58
#2009-04-06| 342.38
#2009-04-07| 328.13
#2009-04-08| 335.13
#2009-04-09| 350.95
#2009-04-10| .
#2009-04-13| 353.61
#2009-04-14| 346.90
#2009-04-15| 355.22
#2009-04-16| 363.78
#2009-04-17| 366.29
#2009-04-20| 344.43
#2009-04-21| 357.65
#2009-04-22| 363.06
#2009-04-23| 363.21
#2009-04-24| 380.63
#2009-04-27| 372.26
#2009-04-28| 373.78
#2009-04-29| 382.42
#2009-04-30| 398.19
#2009-05-01| 394.95
#2009-05-04| 413.31
#2009-05-05| 406.22
#2009-05-06| 400.48
#2009-05-07| 391.68
#2009-05-08| 402.72
#2009-05-11| 397.47
#2009-05-12| 397.33
#2009-05-13| 377.02
#2009-05-14| 386.42
#2009-05-15| 384.75
#2009-05-18| 402.75
#2009-05-19| 405.15
#2009-05-20| 403.60
#2009-05-21| 390.07
#2009-05-22| 394.85
#2009-05-25| .
#2009-05-26| 400.19
#2009-05-27| 390.76
#2009-05-28| 394.22
#2009-05-29| 406.05
#2009-06-01| 419.57
#2009-06-02| 428.48
#2009-06-03| 412.88
#2009-06-04| 418.27
#2009-06-05| 407.97
#2009-06-08| 400.15
#2009-06-09| 410.26
#2009-06-10| 404.79
#2009-06-11| 409.38
#2009-06-12| 405.59
#2009-06-15| 391.58
#2009-06-16| 382.44
#2009-06-17| 380.53
#2009-06-18| 385.57
#2009-06-19| 384.33
#2009-06-22| 365.92
#2009-06-23| 370.26
#2009-06-24| 373.83
#2009-06-25| 381.96
#2009-06-26| 385.72
#2009-06-29| 390.61
#2009-06-30| 385.85
#2009-07-01| 385.53
#2009-07-02| 372.35
#2009-07-03| .
#2009-07-06| 375.34
#2009-07-07| 360.67
#2009-07-08| 363.23
#2009-07-09| 367.42
#2009-07-10| 366.83
#2009-07-13| 377.18
#2009-07-14| 379.68
#2009-07-15| 396.37
#2009-07-16| 399.67
#2009-07-17| 400.77
#2009-07-20| 410.37
#2009-07-21| 417.48
#2009-07-22| 422.82
#2009-07-23| 442.47
#2009-07-24| 444.73
#2009-07-27| 448.15
#2009-07-28| 445.24
#2009-07-29| 437.69
#2009-07-30| 455.45
#2009-07-31| 458.63
#2009-08-03| 471.61
#2009-08-04| 474.94
#2009-08-05| 477.02
#2009-08-06| 475.60
#2009-08-07| 478.35
#2009-08-10| 470.56
#2009-08-11| 472.83
#2009-08-12| 475.35
#2009-08-13| 481.35
#2009-08-14| 469.47
#2009-08-17| 452.75
#2009-08-18| 457.51
#2009-08-19| 464.49
#2009-08-20| 465.05
#2009-08-21| 479.68
#2009-08-24| 473.79
#2009-08-25| 470.18
#2009-08-26| 469.46
#2009-08-27| 466.32
#2009-08-28| 470.76
#2009-08-31| 463.93
#2009-09-01| 450.90
#2009-09-02| 448.93
#2009-09-03| 454.55
#2009-09-04| 462.02
#2009-09-07| .
#2009-09-08| 466.76
#2009-09-09| 471.33
#2009-09-10| 477.60
#2009-09-11| 476.31
#2009-09-14| 488.92
#2009-09-15| 499.59
#2009-09-16| 508.07
#2009-09-17| 509.49
#2009-09-18| 513.77
#2009-09-21| 510.05
#2009-09-22| 515.16
#2009-09-23| 504.21
#2009-09-24| 495.92
#2009-09-25| 489.74
#2009-09-28| 504.42
#2009-09-29| 504.35
#2009-09-30| 500.96
#2009-10-01| 478.68
#2009-10-02| 474.25
#2009-10-05| 485.60
#2009-10-06| 492.62
#2009-10-07| 493.00
#2009-10-08| 503.70
#2009-10-09| 508.50
#2009-10-12| 510.58
#2009-10-13| 511.56
#2009-10-14| 527.00
#2009-10-15| 527.35
#2009-10-16| 520.93
#2009-10-19| 528.72
#2009-10-20| 522.38
#2009-10-21| 510.46
#2009-10-22| 522.41
#2009-10-23| 506.48
#2009-10-26| 499.72
#2009-10-27| 501.70
#2009-10-28| 488.46
#2009-10-29| 504.90
#2009-10-30| 482.04
#2009-11-02| 488.16
#2009-11-03| 490.52
#2009-11-04| 486.12
#2009-11-05| 503.37
#2009-11-06| 504.28
#2009-11-09| 521.30
#2009-11-10| 518.42
#2009-11-11| 524.05
#2009-11-12| 530.99
#2009-11-13| 534.29
#2009-11-16| 542.99
#2009-11-17| 547.19
#2009-11-18| 541.77
#2009-11-19| 531.03
#2009-11-20| 530.33
#2009-11-23| 534.06
#2009-11-24| 532.44
#2009-11-25| 539.30
#2009-11-26| .
#2009-11-27| 526.93
#2009-11-30| 530.82
#2009-12-01| 537.46
#2009-12-02| 541.82
#2009-12-03| 533.43
#2009-12-04| 522.20
#2009-12-07| 525.13
#2009-12-08| 516.22
#2009-12-09| 519.62
#2009-12-10| 516.53
#2009-12-11| 516.70
#2009-12-14| 525.26
#2009-12-15| 517.77
#2009-12-16| 524.46
#2009-12-17| 513.94
#2009-12-18| 511.04
#2009-12-21| 514.06
#2009-12-22| 517.99
#2009-12-23| 524.96
#2009-12-24| 528.30
#2009-12-25| .
#2009-12-28| 533.41
#2009-12-29| 536.00
#2009-12-30| 535.24
#2009-12-31| 527.11
#2010-01-01| .
#2010-01-04| 542.95
#2010-01-05| 546.10
#2010-01-06| 549.43
#2010-01-07| 551.03
#2010-01-08| 551.01
#2010-01-11| 552.89
#2010-01-12| 548.91
#2010-01-13| 553.24
#2010-01-14| 547.41
#2010-01-15| 544.37
#2010-01-18| .
#2010-01-19| 552.55
#2010-01-20| 547.75
#2010-01-21| 529.06
#2010-01-22| 517.13
#2010-01-25| 526.11
#2010-01-26| 522.50
#2010-01-27| 519.85
#2010-01-28| 508.95
#2010-01-29| 504.34
#2010-02-01| 522.06
#2010-02-02| 517.62
#2010-02-03| 515.92
#2010-02-04| 499.00
#2010-02-05| 499.69
#2010-02-08| 494.86
#2010-02-09| 508.21
#2010-02-10| 505.65
#2010-02-11| 510.45
#2010-02-12| 510.37
#2010-02-15| .
#2010-02-16| 519.22
#2010-02-17| 522.99
#2010-02-18| 528.86
#2010-02-19| 528.97
#2010-02-22| 530.16
#2010-02-23| 524.25
#2010-02-24| 526.55
#2010-02-25| 519.32
#2010-02-26| 519.78
#2010-03-01| 525.92
#2010-03-02| 530.09
#2010-03-03| 535.03
#2010-03-04| 536.76
#2010-03-05| 545.62
#2010-03-08| 545.30
#2010-03-09| 543.00
#2010-03-10| 542.24
#2010-03-11| 545.68
#2010-03-12| 548.86
#2010-03-15| 548.85
#2010-03-16| 555.44
#2010-03-17| 559.87
#2010-03-18| 559.58
#2010-03-19| 550.67
#2010-03-22| 559.78
#2010-03-23| 565.57
#2010-03-24| 568.63
#2010-03-25| 558.94
#2010-03-26| 560.38
#2010-03-29| 558.92
#2010-03-30| 561.90
#2010-03-31| 557.98
#2010-04-01| 566.71
#2010-04-02| .
#2010-04-05| 573.91
#2010-04-06| 577.07
#2010-04-07| 574.52
#2010-04-08| 575.71
#2010-04-09| 578.79
#2010-04-12| 577.17
#2010-04-13| 574.68
#2010-04-14| 582.06
#2010-04-15| 587.65
#2010-04-16| 578.04
#2010-04-19| 581.45
#2010-04-20| 581.18
#2010-04-21| 579.53
#2010-04-22| 581.95
#2010-04-23| 594.13
#2010-04-26| 597.29
#2010-04-27| 578.43
#2010-04-28| 585.71
#2010-04-29| 591.14
#2010-04-30| 579.22
#2010-05-03| 584.40
#2010-05-04| 559.99
#2010-05-05| 550.63
#2010-05-06| 528.67
#2010-05-07| 518.13
#2010-05-10| 544.64
#2010-05-11| 543.95
#2010-05-12| 558.98
#2010-05-13| 553.73
#2010-05-14| 533.84
#2010-05-17| 532.55
#2010-05-18| 527.53
#2010-05-19| 522.72
#2010-05-20| 504.18
#2010-05-21| 516.50
#2010-05-24| 507.14
#2010-05-25| 515.11
#2010-05-26| 514.09
#2010-05-27| 536.92
#2010-05-28| 523.86
#2010-05-31| .
#2010-06-01| 507.96
#2010-06-02| 522.51
#2010-06-03| 516.74
#2010-06-04| 496.93
#2010-06-07| 491.48
#2010-06-08| 504.77
#2010-06-09| 507.61
#2010-06-10| 523.88
#2010-06-11| 529.41
#2010-06-14| 521.41
#2010-06-15| 534.95
#2010-06-16| 535.05
#2010-06-17| 535.40
#2010-06-18| 542.07
#2010-06-21| 542.01
#2010-06-22| 531.09
#2010-06-23| 528.30
#2010-06-24| 515.05
#2010-06-25| 517.95
#2010-06-28| 516.22
#2010-06-29| 498.80
#2010-06-30| 490.30
#2010-07-01| 488.25
#2010-07-02| 484.72
#2010-07-05| .
#2010-07-06| 486.27
#2010-07-07| 505.02
#2010-07-08| 516.90
#2010-07-09| 526.27
#2010-07-12| 523.04
#2010-07-13| 536.86
#2010-07-14| 535.33
#2010-07-15| 533.69
#2010-07-16| 516.09
#2010-07-19| 516.16
#2010-07-20| 526.21
#2010-07-21| 524.93
#2010-07-22| 541.33
#2010-07-23| 548.13
#2010-07-26| 554.74
#2010-07-27| 560.49
#2010-07-28| 558.88
#2010-07-29| 560.17
#2010-07-30| 563.44
#2010-08-02| 577.58
#2010-08-03| 561.91
#2010-08-04| 564.75
#2010-08-05| 568.26
#2010-08-06| 565.58
#2010-08-09| 572.21
#2010-08-10| 570.01
#2010-08-11| 553.77
#2010-08-12| 553.47
#2010-08-13| 553.26
#2010-08-16| 555.14
#2010-08-17| 564.93
#2010-08-18| 566.14
#2010-08-19| 554.31
#2010-08-20| 550.08
#2010-08-23| 546.19
#2010-08-24| 534.37
#2010-08-25| 535.08
#2010-08-26| 537.23
#2010-08-27| 553.13
#2010-08-30| 545.01
#2010-08-31| 547.79
#2010-09-01| 563.57
#2010-09-02| 567.11
#2010-09-03| 575.52
#2010-09-06| .
#2010-09-07| 564.90
#2010-09-08| 568.63
#2010-09-09| 568.05
#2010-09-10| 569.96
#2010-09-13| 579.51
#2010-09-14| 581.36
#2010-09-15| 582.70
#2010-09-16| 589.07
#2010-09-17| 592.73
#2010-09-20| 599.69
#2010-09-21| 599.42
#2010-09-22| 599.77
#2010-09-23| 596.61
#2010-09-24| 612.84
#2010-09-27| 610.13
#2010-09-28| 613.36
#2010-09-29| 604.28
#2010-09-30| 605.58
#2010-10-01| 608.54
#2010-10-04| 602.14
#2010-10-05| 619.43
#2010-10-06| 622.74
#2010-10-07| 622.34
#2010-10-08| 630.54
#2010-10-11| 627.80
#2010-10-12| 629.16
#2010-10-13| 633.66
#2010-10-14| 626.43
#2010-10-15| 627.65
#2010-10-18| 633.40
#2010-10-19| 621.03
#2010-10-20| 635.72
#2010-10-21| 642.59
#2010-10-22| 638.22
#2010-10-25| 654.40
#2010-10-26| 652.24
#2010-10-27| 643.49
#2010-10-28| 642.89
#2010-10-29| 644.32
#2010-11-01| 643.28
#2010-11-02| 651.24
#2010-11-03| 649.47
#2010-11-04| 663.65
#2010-11-05| 662.25
#2010-11-08| 663.58
#2010-11-09| 652.09
#2010-11-10| 652.10
#2010-11-11| 653.26
#2010-11-12| 643.00
#2010-11-15| 641.24
#2010-11-16| 630.99
#2010-11-17| 631.97
#2010-11-18| 646.00
#2010-11-19| 651.53
#2010-11-22| 648.00
#2010-11-23| 636.73
#2010-11-24| 650.88
#2010-11-25| .
#2010-11-26| 644.15
#2010-11-29| 646.16
#2010-11-30| 646.94
#2010-12-01| 663.39
#2010-12-02| 673.22
#2010-12-03| 677.27
#2010-12-06| 676.04
#2010-12-07| 678.18
#2010-12-08| 675.09
#2010-12-09| 675.10
#2010-12-10| 677.21
#2010-12-13| 677.17
#2010-12-14| 677.60
#2010-12-15| 677.51
#2010-12-16| 682.92
#2010-12-17| 682.67
#2010-12-20| 683.93
#2010-12-21| 689.69
#2010-12-22| 689.14
#2010-12-23| 689.68
#2010-12-24| .
#2010-12-27| 688.45
#2010-12-28| 690.02
#2010-12-29| 691.83
#2010-12-30| 689.18
#2010-12-31| 690.38
#2011-01-03| 696.76
#2011-01-04| 692.37
#2011-01-05| 693.58
#2011-01-06| 694.15
#2011-01-07| 692.69
#2011-01-10| 692.97
#2011-01-11| 692.66
#2011-01-12| 698.01
#2011-01-13| 696.96
#2011-01-14| 700.38
#2011-01-17| .
#2011-01-18| 701.99
#2011-01-19| 689.95
#2011-01-20| 677.04
#2011-01-21| 678.21
#2011-01-24| 684.10
#2011-01-25| 685.47
#2011-01-26| 693.15
#2011-01-27| 694.10
#2011-01-28| 688.59
#2011-01-31| 698.35
#2011-02-01| 713.62
#2011-02-02| 715.33
#2011-02-03| 714.45
#2011-02-04| 719.25
#2011-02-07| 726.55
#2011-02-08| 730.95
#2011-02-09| 726.47
#2011-02-10| 733.96
#2011-02-11| 740.49
#2011-02-14| 742.09
#2011-02-15| 736.98
#2011-02-16| 748.34
#2011-02-17| 755.50
#2011-02-18| 756.72
#2011-02-21| .
#2011-02-22| 733.36
#2011-02-23| 721.21
#2011-02-24| 716.18
#2011-02-25| 728.39
#2011-02-28| 739.03
#2011-03-01| 720.84
#2011-03-02| 724.86
#2011-03-03| 742.67
#2011-03-04| 736.03
#2011-03-07| 727.49
#2011-03-08| 740.19
#2011-03-09| 733.78
#2011-03-10| 718.01
#2011-03-11| 721.33
#2011-03-14| 721.28
#2011-03-15| 711.78
#2011-03-16| 698.21
#2011-03-17| 709.83
#2011-03-18| 716.25
#2011-03-21| 728.95
#2011-03-22| 726.05
#2011-03-23| 727.72
#2011-03-24| 733.35
#2011-03-25| 739.29
#2011-03-28| 737.00
#2011-03-29| 744.34
#2011-03-30| 748.59
#2011-03-31| 750.51
#2011-04-01| 753.61
#2011-04-04| 758.65
#2011-04-05| 766.07
#2011-04-06| 765.55
#2011-04-07| 761.87
#2011-04-08| 762.18
#2011-04-11| 752.39
#2011-04-12| 739.60
#2011-04-13| 740.03
#2011-04-14| 744.22
#2011-04-15| 756.53
#2011-04-18| 745.30
#2011-04-19| 759.62
#2011-04-20| 768.78
#2011-04-21| 779.83
#2011-04-22| .
#2011-04-25| 776.37
#2011-04-26| 783.46
#2011-04-27| 782.70
#2011-04-28| 794.47
#2011-04-29| 797.05
#2011-05-02| 793.34
#2011-05-03| 782.28
#2011-05-04| 768.60
#2011-05-05| 763.51
#2011-05-06| 771.71
#2011-05-09| 779.82
#2011-05-10| 791.12
#2011-05-11| 769.50
#2011-05-12| 767.66
#2011-05-13| 756.91
#2011-05-16| 752.14
#2011-05-17| 739.61
#2011-05-18| 753.22
#2011-05-19| 754.79
#2011-05-20| 744.94
#2011-05-23| 732.99
#2011-05-24| 730.96
#2011-05-25| 744.08
#2011-05-26| 740.94
#2011-05-27| 746.68
#2011-05-30| .
#2011-05-31| 756.26
#2011-06-01| 733.65
#2011-06-02| 735.38
#2011-06-03| 721.41
#2011-06-06| 716.74
#2011-06-07| 721.04
#2011-06-08| 715.56
#2011-06-09| 725.41
#2011-06-10| 716.91
#2011-06-13| 716.63
#2011-06-14| 728.47
#2011-06-15| 714.58
#2011-06-16| 711.58
#2011-06-17| 712.66
#2011-06-20| 722.43
#2011-06-21| 740.92
#2011-06-22| 738.73
#2011-06-23| 736.57
#2011-06-24| 736.24
#2011-06-27| 735.95
#2011-06-28| 749.43
#2011-06-29| 757.40
#2011-06-30| 764.63
#2011-07-01| 771.41
#2011-07-04| .
#2011-07-05| 770.71
#2011-07-06| 776.97
#2011-07-07| 788.51
#2011-07-08| 779.36
#2011-07-11| 762.71
#2011-07-12| 753.53
#2011-07-13| 755.95
#2011-07-14| 750.82
#2011-07-15| 756.25
#2011-07-18| 745.55
#2011-07-19| 755.60
#2011-07-20| 758.31
#2011-07-21| 769.72
#2011-07-22| 762.43
#2011-07-25| 760.87
#2011-07-26| 755.53
#2011-07-27| 737.52
#2011-07-28| 739.48
#2011-07-29| 733.84
#2011-08-01| 733.82
#2011-08-02| 708.53
#2011-08-03| 712.52
#2011-08-04| 659.81
#2011-08-05| 657.26
#2011-08-08| 606.11
#2011-08-09| 643.50
#2011-08-10| 620.17
#2011-08-11| 652.02
#2011-08-12| 658.23
#2011-08-15| 666.63
#2011-08-16| 654.86
#2011-08-17| 653.66
#2011-08-18| 612.35
#2011-08-19| 598.61
#2011-08-22| 592.05
#2011-08-23| 611.99
#2011-08-24| 620.60
#2011-08-25| 614.89
#2011-08-26| 626.42
#2011-08-29| 650.27
#2011-08-30| 655.88
#2011-08-31| 657.81
#2011-09-01| 649.18
#2011-09-02| 633.51
#2011-09-05| .
#2011-09-06| 624.72
#2011-09-07| 643.06
#2011-09-08| 632.95
#2011-09-09| 613.09
#2011-09-12| 607.16
#2011-09-13| 617.72
#2011-09-14| 630.12
#2011-09-15| 644.80
#2011-09-16| 652.23
#2011-09-19| 643.39
#2011-09-20| 640.73
#2011-09-21| 610.88
#2011-09-22| 573.18
#2011-09-23| 571.41
#2011-09-26| 589.44
#2011-09-27| 603.47
#2011-09-28| 580.19
#2011-09-29| 584.46
#2011-09-30| 562.49
#2011-10-03| 544.52
#2011-10-04| 567.45
#2011-10-05| 589.69
#2011-10-06| 601.49
#2011-10-07| 596.80
#2011-10-10| 621.07
#2011-10-11| 620.40
#2011-10-12| 631.38
#2011-10-13| 625.49
#2011-10-14| 642.72
#2011-10-17| 624.13
#2011-10-18| 643.20
#2011-10-19| 623.29
#2011-10-20| 625.17
#2011-10-21| 639.29
#2011-10-24| 650.61
#2011-10-25| 632.34
#2011-10-26| 646.97
#2011-10-27| 681.01
#2011-10-28| 686.87
#2011-10-31| 660.85
#2011-11-01| 642.48
#2011-11-02| 657.28
#2011-11-03| 670.69
#2011-11-04| 664.92
#2011-11-07| 667.84
#2011-11-08| 677.76
#2011-11-09| 647.12
#2011-11-10| 653.63
#2011-11-11| 668.03
#2011-11-14| 663.58
#2011-11-15| 662.06
#2011-11-16| 646.27
#2011-11-17| 629.21
#2011-11-18| 630.09
#2011-11-21| 618.47
#2011-11-22| 616.25
#2011-11-23| 601.52
#2011-11-24| .
#2011-11-25| 599.09
#2011-11-28| 621.42
#2011-11-29| 621.53
#2011-11-30| 661.52
#2011-12-01| 655.57
#2011-12-02| 653.53
#2011-12-05| 663.54
#2011-12-06| 663.48
#2011-12-07| 665.09
#2011-12-08| 647.12
#2011-12-09| 646.13
#2011-12-12| 631.06
#2011-12-13| 624.81
#2011-12-14| 620.13
#2011-12-15| 628.49
#2011-12-16| 634.25
#2011-12-19| 623.86
#2011-12-20| 649.13
#2011-12-21| 650.27
#2011-12-22| 658.66
#2011-12-23| 668.57
#2011-12-26| .
#2011-12-27| 670.46
#2011-12-28| 659.54
#2011-12-29| 667.55
#2011-12-30| 666.80
#2012-01-02| .
#2012-01-03| 680.10
#2012-01-04| 685.93
#2012-01-05| 682.80
#2012-01-06| 680.96
#2012-01-09| 680.60
#2012-01-10| 692.01
#2012-01-11| 697.53
#2012-01-12| 714.12
#2012-01-13| 709.74
#2012-01-16| .
#2012-01-17| 715.90
#2012-01-18| 727.99
#2012-01-19| 726.69
#2012-01-20| 724.73
#2012-01-23| 723.32
#2012-01-24| 721.94
#2012-01-25| 726.39
#2012-01-26| 725.68
#2012-01-27| 728.27
#2012-01-30| 728.51
#2012-01-31| 729.11
#2012-02-01| 739.53
#2012-02-02| 733.78
#2012-02-03| 747.13
#2012-02-06| 745.94
#2012-02-07| 744.39
#2012-02-08| 745.37
#2012-02-09| 750.18
#2012-02-10| 739.94
#2012-02-13| 741.31
#2012-02-14| 733.84
#2012-02-15| 733.33
#2012-02-16| 747.74
#2012-02-17| 756.52
#2012-02-20| .
#2012-02-21| 753.90
#2012-02-22| 744.75
#2012-02-23| 747.44
#2012-02-24| 745.03
#2012-02-27| 748.51
#2012-02-28| 749.70
#2012-02-29| 739.45
#2012-03-01| 747.86
#2012-03-02| 748.75
#2012-03-05| 738.48
#2012-03-06| 721.35
#2012-03-07| 728.38
#2012-03-08| 741.91
#2012-03-09| 744.02
#2012-03-12| 739.78
#2012-03-13| 756.80
#2012-03-14| 754.24
#2012-03-15| 762.94
#2012-03-16| 764.04
#2012-03-19| 765.04
#2012-03-20| 759.49
#2012-03-21| 758.70
#2012-03-22| 748.92
#2012-03-23| 757.68
#2012-03-26| 769.38
#2012-03-27| 768.44
#2012-03-28| 758.95
#2012-03-29| 760.98
#2012-03-30| 765.26
#2012-04-02| 772.73
#2012-04-03| 766.17
#2012-04-04| 756.67
#2012-04-05| 756.09
#2012-04-06| .
#2012-04-09| 742.47
#2012-04-10| 725.57
#2012-04-11| 733.17
#2012-04-12| 750.63
#2012-04-13| 747.43
#2012-04-16| 754.99
#2012-04-17| 768.56
#2012-04-18| 764.56
#2012-04-19| 764.98
#2012-04-20| 767.26
#2012-04-23| 757.03
#2012-04-24| 754.68
#2012-04-25| 772.77
#2012-04-26| 769.49
#2012-04-27| 770.73
#2012-04-30| 762.79
#2012-05-01| 766.11
#2012-05-02| 762.95
#2012-05-03| 757.23
#2012-05-04| 747.54
#2012-05-07| 747.15
#2012-05-08| 743.88
#2012-05-09| 735.84
#2012-05-10| 735.30
#2012-05-11| 734.17
#2012-05-14| 724.16
#2012-05-15| 713.96
#2012-05-16| 704.74
#2012-05-17| 685.17
#2012-05-18| 678.52
#2012-05-21| 698.66
#2012-05-22| 695.08
#2012-05-23| 697.34
#2012-05-24| 704.59
#2012-05-25| 700.32
#2012-05-28| .
#2012-05-29| 713.45
#2012-05-30| 696.69
#2012-05-31| 693.59
#2012-06-01| 674.43
#2012-06-04| 675.03
#2012-06-05| 677.65
#2012-06-06| 694.63
#2012-06-07| 699.89
#2012-06-08| 704.52
#2012-06-11| 693.56
#2012-06-12| 706.15
#2012-06-13| 694.67
#2012-06-14| 699.13
#2012-06-15| 711.44
#2012-06-18| 712.91
#2012-06-19| 727.13
#2012-06-20| 724.34
#2012-06-21| 702.78
#2012-06-22| 705.06
#2012-06-25| 694.17
#2012-06-26| 689.10
#2012-06-27| 690.50
#2012-06-28| 692.81
#2012-06-29| 711.55
#2012-07-02| 703.46
#2012-07-03| 709.48
#2012-07-04| .
#2012-07-05| 709.06
#2012-07-06| 702.71
#2012-07-09| 693.25
#2012-07-10| 687.15
#2012-07-11| 682.02
#2012-07-12| 674.60
#2012-07-13| 686.96
#2012-07-16| 683.08
#2012-07-17| 692.62
#2012-07-18| 700.04
#2012-07-19| 706.79
#2012-07-20| 698.61
#2012-07-23| 691.08
#2012-07-24| 682.74
#2012-07-25| 682.75
#2012-07-26| 683.59
#2012-07-27| 692.84
#2012-07-30| 690.43
#2012-07-31| 687.89
#2012-08-01| 693.41
#2012-08-02| 685.55
#2012-08-03| 698.71
#2012-08-06| 703.65
#2012-08-07| 709.46
#2012-08-08| 710.85
#2012-08-09| 711.68
#2012-08-10| 713.66
#2012-08-13| 708.13
#2012-08-14| 707.15
#2012-08-15| 710.75
#2012-08-16| 717.93
#2012-08-17| 717.90
#2012-08-20| 718.22
#2012-08-21| 716.86
#2012-08-22| 721.63
#2012-08-23| 712.01
#2012-08-24| 711.41
#2012-08-27| 704.19
#2012-08-28| 700.29
#2012-08-29| 701.15
#2012-08-30| 697.83
#2012-08-31| 701.28
#2012-09-03| .
#2012-09-04| 689.09
#2012-09-05| 689.33
#2012-09-06| 707.12
#2012-09-07| 717.37
#2012-09-10| 717.17
#2012-09-11| 718.83
#2012-09-12| 712.98
#2012-09-13| 727.70
#2012-09-14| 742.08
#2012-09-17| 731.95
#2012-09-18| 729.49
#2012-09-19| 732.27
#2012-09-20| 732.13
#2012-09-21| 725.33
#2012-09-24| 719.47
#2012-09-25| 709.43
#2012-09-26| 704.09
#2012-09-27| 708.78
#2012-09-28| 704.62
#2012-10-01| 708.07
#2012-10-02| 704.55
#2012-10-03| 701.73
#2012-10-04| 706.96
#2012-10-05| 712.40
#2012-10-08| 709.03
#2012-10-09| 699.24
#2012-10-10| 691.44
#2012-10-11| 691.19
#2012-10-12| 688.77
#2012-10-15| 695.00
#2012-10-16| 717.00
#2012-10-17| 724.97
#2012-10-18| 726.55
#2012-10-19| 708.53
#2012-10-22| 711.24
#2012-10-23| 681.57
#2012-10-24| 688.06
#2012-10-25| 687.53
#2012-10-26| 692.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 688.94
#2012-11-01| 703.63
#2012-11-02| 695.63
#2012-11-05| 700.06
#2012-11-06| 705.99
#2012-11-07| 697.64
#2012-11-08| 686.90
#2012-11-09| 684.04
#2012-11-12| 679.87
#2012-11-13| 680.05
#2012-11-14| 670.42
#2012-11-15| 664.50
#2012-11-16| 664.91
#2012-11-19| 681.74
#2012-11-20| 680.64
#2012-11-21| 680.36
#2012-11-22| .
#2012-11-23| 691.09
#2012-11-26| 691.38
#2012-11-27| 689.57
#2012-11-28| 690.74
#2012-11-29| 694.38
#2012-11-30| 698.16
#2012-12-03| 684.61
#2012-12-04| 686.89
#2012-12-05| 694.45
#2012-12-06| 697.34
#2012-12-07| 708.50
#2012-12-10| 712.83
#2012-12-11| 716.31
#2012-12-12| 717.76
#2012-12-13| 715.15
#2012-12-14| 718.75
#2012-12-17| 726.82
#2012-12-18| 737.83
#2012-12-19| 733.64
#2012-12-20| 741.35
#2012-12-21| 733.86
#2012-12-24| 738.35
#2012-12-25| 738.35
#2012-12-26| 742.27
#2012-12-27| 738.76
#2012-12-28| 728.89
#2012-12-31| 741.34
#2013-01-01| 741.34
#2013-01-02| 760.58
#2013-01-03| 755.75
#2013-01-04| 765.40
#2013-01-07| 765.98
#2013-01-08| 766.30
#2013-01-09| 771.47
#2013-01-10| 774.59
#2013-01-11| 774.07
#2013-01-14| 775.86
#2013-01-15| 774.49
#2013-01-16| 768.43
#2013-01-17| 776.83
#2013-01-18| 780.49
#2013-01-21| 780.49
#2013-01-22| 784.39
#2013-01-23| 779.61
#2013-01-24| 784.51
#2013-01-25| 787.82
#2013-01-28| 780.43
#2013-01-29| 788.36
#2013-01-30| 783.19
#2013-01-31| 771.12
#2013-02-01| 776.46
#2013-02-04| 766.95
#2013-02-05| 770.46
#2013-02-06| 772.01
#2013-02-07| 770.17
#2013-02-08| 777.03
#2013-02-11| 775.39
#2013-02-12| 776.66
#2013-02-13| 782.73
#2013-02-14| 775.59
#2013-02-15| 769.24
#2013-02-18| 769.24
#2013-02-19| 772.98
#2013-02-20| 760.35
#2013-02-21| 747.95
#2013-02-22| 761.44
#2013-02-25| 742.56
#2013-02-26| 748.29
#2013-02-27| 763.27
#2013-02-28| 766.10
#2013-03-01| 769.56
#2013-03-04| 771.98
#2013-03-05| 778.61
#2013-03-06| 784.44
#2013-03-07| 783.42
#2013-03-08| 792.42
#2013-03-11| 794.61
#2013-03-12| 798.09
#2013-03-13| 795.13
#2013-03-14| 803.45
#2013-03-15| 802.19
#2013-03-18| 796.13
#2013-03-19| 794.55
#2013-03-20| 800.08
#2013-03-21| 783.44
#2013-03-22| 785.33
#2013-03-25| 779.43
#2013-03-26| 779.77
#2013-03-27| 776.38
#2013-03-28| 779.87
#2013-03-29| 779.87
#2013-04-01| 770.54
#2013-04-02| 763.13
#2013-04-03| 756.99
#2013-04-04| 764.13
#2013-04-05| 760.34
#2013-04-08| 760.61
#2013-04-09| 769.76
#2013-04-10| 776.92
#2013-04-11| 780.88
#2013-04-12| 772.01
#2013-04-15| 743.72
#2013-04-16| 758.11
#2013-04-17| 752.20
#2013-04-18| 746.73
#2013-04-19| 761.00
#2013-04-22| 770.79
#2013-04-23| 783.30
#2013-04-24| 794.11
#2013-04-25| 807.09
#2013-04-26| 797.73
#2013-04-29| 809.83
#2013-04-30| 810.32
#2013-05-01| 790.28
#2013-05-02| 798.46
#2013-05-03| 812.28
#2013-05-06| 814.51
#2013-05-07| 823.20
#2013-05-08| 822.86
#2013-05-09| 823.71
#2013-05-10| 821.43
#2013-05-13| 816.68
#2013-05-14| 830.42
#2013-05-15| 838.95
#2013-05-16| 838.87
#2013-05-17| 853.18
#2013-05-20| 851.33
#2013-05-21| 852.61
#2013-05-22| 844.12
#2013-05-23| 843.09
#2013-05-24| 842.37
#2013-05-27| 842.37
#2013-05-28| 848.40
#2013-05-29| 845.97
#2013-05-30| 848.10
#2013-05-31| 842.16
#2013-06-03| 845.89
#2013-06-04| 847.27
#2013-06-05| 828.84
#2013-06-06| 832.33
#2013-06-07| 835.96
#2013-06-10| 837.22
#2013-06-11| 828.24
#2013-06-12| 824.24
#2013-06-13| 836.38
#2013-06-14| 832.10
#2013-06-17| 839.43
#2013-06-18| 845.67
#2013-06-19| 840.27
#2013-06-20| 821.33
#2013-06-21| 817.78
#2013-06-24| 807.58
#2013-06-25| 814.07
#2013-06-26| 822.14
#2013-06-27| 820.41
#2013-06-28| 810.46
#2013-07-01| 818.68
#2013-07-02| 810.11
#2013-07-03| 812.41
#2013-07-04| 812.41
#2013-07-05| 820.73
#2013-07-08| 828.11
#2013-07-09| 841.42
#2013-07-10| 841.49
#2013-07-11| 847.49
#2013-07-12| 847.18
#2013-07-15| 850.24
#2013-07-16| 841.97
#2013-07-17| 857.21
#2013-07-18| 857.68
#2013-07-19| 859.54
#2013-07-22| 859.68
#2013-07-23| 861.84
#2013-07-24| 861.68
#2013-07-25| 874.31
#2013-07-26| 866.98
#2013-07-29| 870.61
#2013-07-30| 879.85
#2013-07-31| 882.23
#2013-08-01| 886.83
#2013-08-02| 898.81
#2013-08-05| 900.20
#2013-08-06| 892.91
#2013-08-07| 894.25
#2013-08-08| 900.50
#2013-08-09| 905.76
#2013-08-12| 897.30
#2013-08-13| 905.78
#2013-08-14| 900.50
#2013-08-15| 887.96
#2013-08-16| 884.49
#2013-08-19| 879.11
#2013-08-20| 881.92
#2013-08-21| 880.96
#2013-08-22| 888.73
#2013-08-23| 900.89
#2013-08-26| 896.76
#2013-08-27| 879.66
#2013-08-28| 878.88
#2013-08-29| 882.19
#2013-08-30| 881.73
#2013-09-02| 881.73
#2013-09-03| 883.52
#2013-09-04| 889.42
#2013-09-05| 895.42
#2013-09-06| 893.17
#2013-09-09| 901.88
#2013-09-10| 911.68
#2013-09-11| 916.19
#2013-09-12| 904.55
#2013-09-13| 914.52
#2013-09-16| 922.38
#2013-09-17| 922.34
#2013-09-18| 940.44
#2013-09-19| 940.70
#2013-09-20| 927.68
#2013-09-23| 921.22
#2013-09-24| 919.44
#2013-09-25| 923.27
#2013-09-26| 932.38
#2013-09-27| 921.56
#2013-09-30| 917.12
#2013-10-01| 922.35
#2013-10-02| 925.85
#2013-10-03| 917.57
#2013-10-04| 933.84
#2013-10-07| 921.26
#2013-10-08| 903.30
#2013-10-09| 906.68
#2013-10-10| 932.75
#2013-10-11| 938.10
#2013-10-14| 939.34
#2013-10-15| 934.13
#2013-10-16| 948.14
#2013-10-17| 957.60
#2013-10-18| 959.25
#2013-10-21| 961.66
#2013-10-22| 969.80
#2013-10-23| 962.76
#2013-10-24| 964.39
#2013-10-25| 958.70
#2013-10-28| 946.31
#2013-10-29| 949.50
#2013-10-30| 944.96
#2013-10-31| 947.46
#2013-11-01| 940.93
#2013-11-04| 936.58
#2013-11-05| 939.85
#2013-11-06| 948.54
#2013-11-07| 939.43
#2013-11-08| 954.17
#2013-11-11| 955.44
#2013-11-12| 951.23
#2013-11-13| 953.46
#2013-11-14| 964.21
#2013-11-15| 968.76
#2013-11-18| 962.81
#2013-11-19| 958.84
#2013-11-20| 949.72
#2013-11-21| 958.35
#2013-11-22| 965.19
#2013-11-25| 953.46
#2013-11-26| 951.31
#2013-11-27| 957.66
#2013-11-28| 957.66
#2013-11-29| 955.81
#2013-12-02| 960.76
#2013-12-03| 946.30
#2013-12-04| 945.00
#2013-12-05| 937.67
#2013-12-06| 956.77
#2013-12-09| 965.24
#2013-12-10| 970.73
#2013-12-11| 953.12
#2013-12-12| 953.37
#2013-12-13| 956.51
#2013-12-16| 962.06
#2013-12-17| 967.94
#2013-12-18| 982.55
#2013-12-19| 989.00
#2013-12-20| 990.88
#2013-12-23| 993.53
#2013-12-24|1005.42
#2013-12-25|1005.42
#2013-12-26|1011.41
#2013-12-27|1011.93
#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|1016.97
#2014-02-13|1027.40
#2014-02-14|1035.10
#2014-02-17| .
#2014-02-18|1037.97
#2014-02-19|1029.00
#2014-02-20|1041.53
#2014-02-21|1038.39
#2014-02-24|1037.37
#2014-02-25|1044.72
#2014-02-26|1051.15
#2014-02-27|1062.77
#2014-02-28|1068.93
#2014-03-03|1063.54
#2014-03-04|1079.98
#2014-03-05|1080.34
#2014-03-06|1087.29
#2014-03-07|1084.28
#2014-03-10|1085.88
#2014-03-11|1075.20
#2014-03-12|1074.40
#2014-03-13|1066.17
#2014-03-14|1065.30
#2014-03-17|1075.25
#2014-03-18|1083.07
#2014-03-19|1077.02
#2014-03-20|1084.65
#2014-03-21|1086.52
#2014-03-24|1079.61
#2014-03-25|1087.61
#2014-03-26|1071.98
#2014-03-27|1059.58
#2014-03-28|1063.89
#2014-03-31|1074.35
#2014-04-01|1084.40
#2014-04-02|1093.69
#2014-04-03|1091.45
#2014-04-04|1076.99
#2014-04-07|1059.64
#2014-04-08|1062.10
#2014-04-09|1078.02
#2014-04-10|1057.35
#2014-04-11|1048.94
#2014-04-14|1056.96
#2014-04-15|1066.33
#2014-04-16|1085.70
#2014-04-17|1085.62
#2014-04-18| .
#2014-04-21|1086.73
#2014-04-22|1093.22
#2014-04-23|1091.75
#2014-04-24|1087.39
#2014-04-25|1076.11
#2014-04-28|1070.90
#2014-04-29|1080.21
#2014-04-30|1093.13
#2014-05-01|1082.87
#2014-05-02|1085.91
#2014-05-05|1094.56
#2014-05-06|1090.97
#2014-05-07|1100.48
#2014-05-08|1094.49
#2014-05-09|1095.14
#2014-05-12|1107.17
#2014-05-13|1103.61
#2014-05-14|1105.63
#2014-05-15|1085.45
#2014-05-16|1093.21
#2014-05-19|1098.45
#2014-05-20|1094.71
#2014-05-21|1103.47
#2014-05-22|1103.08
#2014-05-23|1114.88
#2014-05-26| .
#2014-05-27|1115.55
#2014-05-28|1120.47
#2014-05-29|1136.13
#2014-05-30|1133.81
#2014-06-02|1141.58
#2014-06-03|1140.01
#2014-06-04|1140.64
#2014-06-05|1143.47
#2014-06-06|1150.75
#2014-06-09|1147.23
#2014-06-10|1150.39
#2014-06-11|1142.60
#2014-06-12|1129.25
#2014-06-13|1134.05
#2014-06-16|1129.86
#2014-06-17|1128.31
#2014-06-18|1142.75
#2014-06-19|1135.99
#2014-06-20|1146.67
#2014-06-23|1146.72
#2014-06-24|1136.73
#2014-06-25|1138.89
#2014-06-26|1135.27
#2014-06-27|1124.16
#2014-06-30|1126.24
#2014-07-01|1129.80
#2014-07-02|1129.49
#2014-07-03|1138.32
#2014-07-04| .
#2014-07-07|1128.98
#2014-07-08|1124.51
#2014-07-09|1126.18
#2014-07-10|1121.52
#2014-07-11|1125.67
#2014-07-14|1126.53
#2014-07-15|1123.68
#2014-07-16|1131.30
#2014-07-17|1124.02
#2014-07-18|1132.45
#2014-07-21|1131.46
#2014-07-22|1135.25
#2014-07-23|1150.10
#2014-07-24|1145.34
#2014-07-25|1155.24
#2014-07-28|1161.04
#2014-07-29|1151.03
#2014-07-30|1142.07
#2014-07-31|1119.00
#2014-08-01|1120.21
#2014-08-04|1133.94
#2014-08-05|1120.09
#2014-08-06|1129.29
#2014-08-07|1121.38
#2014-08-08|1134.85
#2014-08-11|1131.78
#2014-08-12|1134.81
#2014-08-13|1142.16
#2014-08-14|1140.95
#2014-08-15|1141.87
#2014-08-18|1153.86
#2014-08-19|1159.02
#2014-08-20|1159.99
#2014-08-21|1161.31
#2014-08-22|1157.35
#2014-08-25|1162.32
#2014-08-26|1160.72
#2014-08-27|1163.66
#2014-08-28|1165.67
#2014-08-29|1167.29
#2014-09-01| .
#2014-09-02|1165.51
#2014-09-03|1168.88
#2014-09-04|1169.65
#2014-09-05|1175.18
#2014-09-08|1168.24
#2014-09-09|1157.86
#2014-09-10|1161.75
#2014-09-11|1153.37
#2014-09-12|1147.93
#2014-09-15|1152.31
#2014-09-16|1160.54
#2014-09-17|1176.25
#2014-09-18|1188.84
#2014-09-19|1190.80
#2014-09-22|1183.81
#2014-09-23|1174.18
#2014-09-24|1193.36
#2014-09-25|1176.11
#2014-09-26|1191.43
#2014-09-29|1185.03
#2014-09-30|1162.55
#2014-10-01|1130.71
#2014-10-02|1126.18
#2014-10-03|1128.48
#2014-10-06|1126.86
#2014-10-07|1104.23
#2014-10-08|1114.19
#2014-10-09|1083.03
#2014-10-10|1064.39
#2014-10-13|1022.48
#2014-10-14|1021.35
#2014-10-15|1034.32
#2014-10-16|1048.41
#2014-10-17|1063.04
#2014-10-20|1076.91
#2014-10-21|1104.51
#2014-10-22|1093.70
#2014-10-23|1094.94
#2014-10-24|1098.96
#2014-10-27|1066.74
#2014-10-28|1083.28
#2014-10-29|1071.77
#2014-10-30|1085.50
#2014-10-31|1108.19
#2014-11-03|1100.58
#2014-11-04|1078.40
#2014-11-05|1099.01
#2014-11-06|1109.00
#2014-11-07|1110.41
#2014-11-10|1113.20
#2014-11-11|1116.22
#2014-11-12|1117.39
#2014-11-13|1117.20
#2014-11-14|1124.47
#2014-11-17|1122.14
#2014-11-18|1139.42
#2014-11-19|1140.08
#2014-11-20|1146.45
#2014-11-21|1164.13
#2014-11-24|1157.79
#2014-11-25|1150.36
#2014-11-26|1151.01
#2014-11-27| .
#2014-11-28|1108.46
#2014-12-01|1098.89
#2014-12-02|1107.68
#2014-12-03|1121.17
#2014-12-04|1127.49
#2014-12-05|1131.47
#2014-12-08|1110.12
#2014-12-09|1108.22
#2014-12-10|1077.23
#2014-12-11|1078.76
#2014-12-12|1034.77
#2014-12-15|1033.21
#2014-12-16|1026.38
#2014-12-17|1060.64
#2014-12-18|1090.59
#2014-12-19|1104.97
#2014-12-22|1110.44
#2014-12-23|1120.57
#2014-12-24|1117.26
#2014-12-25| .
#2014-12-26|1122.22
#2014-12-29|1118.76
#2014-12-30|1114.93
#2014-12-31|1102.08
#2015-01-01| .
#2015-01-02|1104.47
#2015-01-05|1069.41
#2015-01-06|1056.33
#2015-01-07|1066.55
#2015-01-08|1094.90
#2015-01-09|1085.90
#2015-01-12|1080.42
#2015-01-13|1068.17
#2015-01-14|1059.78
#2015-01-15|1059.77
#2015-01-16|1081.08
#2015-01-19| .
#2015-01-20|1077.15
#2015-01-21|1090.62
#2015-01-22|1103.21
#2015-01-23|1084.17
#2015-01-26|1082.04
#2015-01-27|1072.51
#2015-01-28|1051.16
#2015-01-29|1074.00
#2015-01-30|1070.26
#2015-02-02|1081.37
#2015-02-03|1111.74
#2015-02-04|1104.71
#2015-02-05|1134.09
#2015-02-06|1135.67
#2015-02-09|1135.92
#2015-02-10|1138.68
#2015-02-11|1132.85
#2015-02-12|1151.68
#2015-02-13|1156.66
#2015-02-16| .
#2015-02-17|1159.70
#2015-02-18|1156.84
#2015-02-19|1163.75
#2015-02-20|1166.00
#2015-02-23|1169.06
#2015-02-24|1172.48
#2015-02-25|1170.37
#2015-02-26|1161.13
#2015-02-27|1157.47
#2015-03-02|1167.81
#2015-03-03|1161.33
#2015-03-04|1163.07
#2015-03-05|1160.76
#2015-03-06|1147.81
#2015-03-09|1151.44
#2015-03-10|1135.42
#2015-03-11|1136.57
#2015-03-12|1150.68
#2015-03-13|1139.55
#2015-03-16|1129.28
#2015-03-17|1110.47
#2015-03-18|1134.52
#2015-03-19|1112.91
#2015-03-20|1115.96
#2015-03-23|1115.76
#2015-03-24|1111.59
#2015-03-25|1098.35
#2015-03-26|1102.02
#2015-03-27|1107.00
#2015-03-30|1123.84
#2015-03-31|1111.66
#2015-04-01|1108.14
#2015-04-02|1112.37
#2015-04-03| .
#2015-04-06|1125.12
#2015-04-07|1124.57
#2015-04-08|1123.35
#2015-04-09|1128.66
#2015-04-10|1129.44
#2015-04-13|1123.48
#2015-04-14|1132.65
#2015-04-15|1147.25
#2015-04-16|1143.82
#2015-04-17|1143.39
#2015-04-20|1154.73
#2015-04-21|1142.51
#2015-04-22|1148.66
#2015-04-23|1151.09
#2015-04-24|1161.28
#2015-04-27|1183.13
#2015-04-28|1186.94
#2015-04-29|1185.12
#2015-04-30|1164.65
#2015-05-01|1180.03
#2015-05-04|1179.08
#2015-05-05|1166.78
#2015-05-06|1162.76
#2015-05-07|1162.70
#2015-05-08|1183.35
#2015-05-11|1177.88
#2015-05-12|1165.78
#2015-05-13|1147.29
#2015-05-14|1158.18
#2015-05-15|1165.09
#2015-05-18|1160.21
#2015-05-19|1155.82
#2015-05-20|1156.58
#2015-05-21|1164.72
#2015-05-22|1161.50
#2015-05-25| .
#2015-05-26|1150.88
#2015-05-27|1158.21
#2015-05-28|1166.29
#2015-05-29|1164.72
#2015-06-01|1169.03
#2015-06-02|1172.82
#2015-06-03|1178.89
#2015-06-04|1161.51
#2015-06-05|1154.03
#2015-06-08|1150.62
#2015-06-09|1154.57
#2015-06-10|1167.18
#2015-06-11|1170.55
#2015-06-12|1164.18
#2015-06-15|1159.78
#2015-06-16|1169.28
#2015-06-17|1173.95
#2015-06-18|1184.30
#2015-06-19|1176.77
#2015-06-22|1183.40
#2015-06-23|1177.09
#2015-06-24|1162.79
#2015-06-25|1165.10
#2015-06-26|1158.52
#2015-06-29|1125.58
#2015-06-30|1131.94
#2015-07-01|1132.49
#2015-07-02|1125.98
#2015-07-03| .
#2015-07-06|1112.17
#2015-07-07|1107.76
#2015-07-08|1078.83
#2015-07-09|1083.36
#2015-07-10|1099.42
#2015-07-13|1112.70
#2015-07-14|1125.95
#2015-07-15|1115.38
#2015-07-16|1118.55
#2015-07-17|1100.75
#2015-07-20|1092.03
#2015-07-21|1083.75
#2015-07-22|1078.83
#2015-07-23|1061.35
#2015-07-24|1031.26
#2015-07-27|1021.33
#2015-07-28|1042.19
#2015-07-29|1051.06
#2015-07-30|1059.14
#2015-07-31|1056.76
#2015-08-03|1046.12
#2015-08-04|1047.28
#2015-08-05|1050.05
#2015-08-06|1044.93
#2015-08-07|1027.05
#2015-08-10|1054.12
#2015-08-11|1032.40
#2015-08-12|1031.74
#2015-08-13|1027.86
#2015-08-14|1027.94
#2015-08-17|1034.48
#2015-08-18|1024.38
#2015-08-19|1010.71
#2015-08-20| 995.98
#2015-08-21| 972.24
#2015-08-24| 932.98
#2015-08-25| 920.79
#2015-08-26| 949.63
#2015-08-27| 984.92
#2015-08-28| 988.59
#2015-08-31| 984.34
#2015-09-01| 948.74
#2015-09-02| 960.45
#2015-09-03| 965.73
#2015-09-04| 940.84
#2015-09-07| .
#2015-09-08| 970.06
#2015-09-09| 963.16
#2015-09-10| 964.06
#2015-09-11| 961.66
#2015-09-14| 950.99
#2015-09-15| 961.38
#2015-09-16| 982.00
#2015-09-17| 973.71
#2015-09-18| 956.03
#2015-09-21| 966.77
#2015-09-22| 955.84
#2015-09-23| 937.17
#2015-09-24| 937.79
#2015-09-25| 937.53
#2015-09-28| 902.22
#2015-09-29| 909.18
#2015-09-30| 931.99
#2015-10-01| 942.51
#2015-10-02| 963.83
#2015-10-05| 995.64
#2015-10-06|1022.48
#2015-10-07|1033.28
#2015-10-08|1049.55
#2015-10-09|1042.77
#2015-10-12|1031.52
#2015-10-13|1029.14
#2015-10-14|1039.36
#2015-10-15|1042.77
#2015-10-16|1044.63
#2015-10-19|1039.10
#2015-10-20|1042.49
#2015-10-21|1033.53
#2015-10-22|1068.49
#2015-10-23|1080.42
#2015-10-26|1075.66
#2015-10-27|1078.17
#2015-10-28|1097.30
#2015-10-29|1094.31
#2015-10-30|1099.00
#2015-11-02|1104.37
#2015-11-03|1111.41
#2015-11-04|1107.58
#2015-11-05|1108.68
#2015-11-06|1119.77
#2015-11-09|1113.03
#2015-11-10|1109.77
#2015-11-11|1108.32
#2015-11-12|1088.57
#2015-11-13|1109.80
#2015-11-16|1127.05
#2015-11-17|1129.16
#2015-11-18|1144.49
#2015-11-19|1142.25
#2015-11-20|1139.74
#2015-11-23|1139.17
#2015-11-24|1147.92
#2015-11-25|1135.50
#2015-11-26| .
#2015-11-27|1134.82
#2015-11-30|1135.97
#2015-12-01|1143.82
#2015-12-02|1130.32
#2015-12-03|1119.73
#2015-12-04|1141.66
#2015-12-07|1116.23
#2015-12-08|1093.01
#2015-12-09|1162.13
#2015-12-10|1145.59
#2015-12-11|1111.74
#2015-12-14|1087.49
#2015-12-15|1087.55
#2015-12-16|1091.74
#2015-12-17|1074.64
#2015-12-18|1059.29
#2015-12-21|1070.22
#2015-12-22|1080.62
#2015-12-23|1103.25
#2015-12-24|1100.23
#2015-12-25| .
#2015-12-28|1095.37
#2015-12-29|1109.89
#2015-12-30|1098.29
#2015-12-31|1089.45
#2016-01-01| .
#2016-01-04|1063.92
#2016-01-05|1065.24
#2016-01-06|1041.71
#2016-01-07|1007.87
#2016-01-08|1002.25
#2016-01-11| 984.13
#2016-01-12| 986.39
#2016-01-13| 961.33
#2016-01-14| 973.06
#2016-01-15| 944.06
#2016-01-18| .
#2016-01-19| 935.09
#2016-01-20| 923.19
#2016-01-21| 934.13
#2016-01-22| 956.36
#2016-01-25| 930.92
#2016-01-26| 945.02
#2016-01-27| 929.58
#2016-01-28| 935.82
#2016-01-29| 952.65
#2016-02-01| 959.79
#2016-02-02| 974.00
#2016-02-03|1005.30
#2016-02-04|1023.72
#2016-02-05|1015.79
#2016-02-08| 991.42
#2016-02-09|1001.74
#2016-02-10| 991.90
#2016-02-11| 971.01
#2016-02-12| 998.39
#2016-02-15| .
#2016-02-16|1010.74
#2016-02-17|1029.70
#2016-02-18|1025.18
#2016-02-19|1016.94
#2016-02-22|1032.03
#2016-02-23|1008.15
#2016-02-24|1013.96
#2016-02-25|1028.93
#2016-02-26|1043.98
#2016-02-29|1036.49
#2016-03-01|1063.73
#2016-03-02|1057.00
#2016-03-03|1060.38
#2016-03-04|1078.55
#2016-03-07|1087.97
#2016-03-08|1066.24
#2016-03-09|1074.28
#2016-03-10|1074.74
#2016-03-11|1100.83
#2016-03-14|1088.04
#2016-03-15|1081.03
#2016-03-16|1094.25
#2016-03-17|1121.24
#2016-03-18|1122.42
#2016-03-21|1116.01
#2016-03-22|1117.61
#2016-03-23|1111.63
#2016-03-24|1106.50
#2016-03-25| .
#2016-03-28|1110.59
#2016-03-29|1117.02
#2016-03-30|1129.20
#2016-03-31|1121.84
#2016-04-01|1134.77
#2016-04-04|1122.90
#2016-04-05|1112.30
#2016-04-06|1122.26
#2016-04-07|1103.70
#2016-04-08|1108.10
#2016-04-11|1116.01
#2016-04-12|1135.49
#2016-04-13|1144.43
#2016-04-14|1145.32
#2016-04-15|1148.85
#2016-04-18|1153.39
#2016-04-19|1179.08
#2016-04-20|1180.52
#2016-04-21|1178.24
#2016-04-22|1182.19
#2016-04-25|1170.49
#2016-04-26|1178.15
#2016-04-27|1177.45
#2016-04-28|1167.28
#2016-04-29|1144.11
#2016-05-02|1149.68
#2016-05-03|1133.75
#2016-05-04|1123.72
#2016-05-05|1122.40
#2016-05-06|1130.83
#2016-05-09|1116.29
#2016-05-10|1130.23
#2016-05-11|1121.75
#2016-05-12|1121.14
#2016-05-13|1107.28
#2016-05-16|1125.98
#2016-05-17|1126.39
#2016-05-18|1107.39
#2016-05-19|1100.93
#2016-05-20|1103.32
#2016-05-23|1103.64
#2016-05-24|1111.02
#2016-05-25|1126.27
#2016-05-26|1115.35
#2016-05-27|1116.59
#2016-05-30| .
#2016-05-31|1112.24
#2016-06-01|1121.81
#2016-06-02|1113.64
#2016-06-03|1109.68
#2016-06-06|1128.36
#2016-06-07|1132.65
#2016-06-08|1140.45
#2016-06-09|1126.03
#2016-06-10|1131.28
#2016-06-13|1118.25
#2016-06-14|1111.85
#2016-06-15|1112.28
#2016-06-16|1113.83
#2016-06-17|1115.18
#2016-06-20|1117.00
#2016-06-21|1110.23
#2016-06-22|1113.19
#2016-06-23|1129.02
#2016-06-24|1073.77
#2016-06-27|1030.04
#2016-06-28|1046.38
#2016-06-29|1069.68
#2016-06-30|1085.15
#2016-07-01|1087.83
#2016-07-04| .
#2016-07-05|1064.82
#2016-07-06|1068.67
#2016-07-07|1076.79
#2016-07-08|1107.90
#2016-07-11|1106.29
#2016-07-12|1129.52
#2016-07-13|1129.84
#2016-07-14|1139.29
#2016-07-15|1143.95
#2016-07-18|1146.06
#2016-07-19|1144.53
#2016-07-20|1149.63
#2016-07-21|1142.62
#2016-07-22|1132.33
#2016-07-25|1134.89
#2016-07-26|1130.70
#2016-07-27|1126.73
#2016-07-28|1127.61
#2016-07-29|1102.40
#2016-08-01|1097.90
#2016-08-02|1084.04
#2016-08-03|1094.45
#2016-08-04|1098.89
#2016-08-05|1101.86
#2016-08-08|1105.23
#2016-08-09|1104.26
#2016-08-10|1100.64
#2016-08-11|1111.39
#2016-08-12|1108.08
#2016-08-15|1126.59
#2016-08-16|1133.51
#2016-08-17|1132.98
#2016-08-18|1144.32
#2016-08-19|1156.72
#2016-08-22|1150.70
#2016-08-23|1154.40
#2016-08-24|1149.30
#2016-08-25|1156.64
#2016-08-26|1149.26
#2016-08-29|1158.13
#2016-08-30|1159.65
#2016-08-31|1151.89
#2016-09-01|1153.17
#2016-09-02|1163.87
#2016-09-05| .
#2016-09-06|1160.05
#2016-09-07|1156.47
#2016-09-08|1142.76
#2016-09-09|1110.96
#2016-09-12|1115.94
#2016-09-13|1096.92
#2016-09-14|1095.06
#2016-09-15|1104.13
#2016-09-16|1100.08
#2016-09-19|1109.69
#2016-09-20|1104.79
#2016-09-21|1117.37
#2016-09-22|1119.11
#2016-09-23|1108.77
#2016-09-26|1106.38
#2016-09-27|1116.68
#2016-09-28|1136.38
#2016-09-29|1139.08
#2016-09-30|1149.26
#2016-10-03|1157.33
#2016-10-04|1138.11
#2016-10-05|1145.24
#2016-10-06|1159.93
#2016-10-07|1138.39
#2016-10-10|1142.07
#2016-10-11|1120.44
#2016-10-12|1118.54
#2016-10-13|1111.43
#2016-10-14|1111.34
#2016-10-17|1110.42
#2016-10-18|1131.92
#2016-10-19|1144.36
#2016-10-20|1147.28
#2016-10-21|1147.67
#2016-10-24|1148.27
#2016-10-25|1135.70
#2016-10-26|1135.72
#2016-10-27|1132.60
#2016-10-28|1144.29
#2016-10-31|1139.42
#2016-11-01|1129.48
#2016-11-02|1123.63
#2016-11-03|1125.84
#2016-11-04|1126.53
#2016-11-07|1150.05
#2016-11-08|1150.18
#2016-11-09|1167.60
#2016-11-10|1192.32
#2016-11-11|1180.67
#2016-11-14|1178.46
#2016-11-15|1186.18
#2016-11-16|1185.27
#2016-11-17|1181.73
#2016-11-18|1179.28
#2016-11-21|1196.65
#2016-11-22|1199.91
#2016-11-23|1211.58
#2016-11-24| .
#2016-11-25|1212.39
#2016-11-28|1203.54
#2016-11-29|1211.65
#2016-11-30|1235.85
#2016-12-01|1234.46
#2016-12-02|1228.33
#2016-12-05|1238.67
#2016-12-06|1235.22
#2016-12-07|1258.58
#2016-12-08|1270.04
#2016-12-09|1264.06
#2016-12-12|1265.46
#2016-12-13|1266.79
#2016-12-14|1251.90
#2016-12-15|1264.62
#2016-12-16|1253.54
#2016-12-19|1255.33
#2016-12-20|1244.34
#2016-12-21|1241.35
#2016-12-22|1230.45
#2016-12-23|1235.54
#2016-12-26| .
#2016-12-27|1237.28
#2016-12-28|1222.96
#2016-12-29|1221.21
#2016-12-30|1216.72
#2017-01-02| .
#2017-01-03|1221.43
#2017-01-04|1236.78
#2017-01-05|1229.33
#2017-01-06|1231.58
#2017-01-09|1230.07
#2017-01-10|1231.28
#2017-01-11|1245.62
#2017-01-12|1247.13
#2017-01-13|1245.07
#2017-01-16| .
#2017-01-17|1240.64
#2017-01-18|1245.10
#2017-01-19|1236.31
#2017-01-20|1249.75
#2017-01-23|1249.56
#2017-01-24|1276.31
#2017-01-25|1291.50
#2017-01-26|1288.91
#2017-01-27|1272.14
#2017-01-30|1260.28
#2017-01-31|1252.01
#2017-02-01|1263.42
#2017-02-02|1258.96
#2017-02-03|1266.79
#2017-02-06|1264.08
#2017-02-07|1250.48
#2017-02-08|1247.38
#2017-02-09|1250.24
#2017-02-10|1257.07
#2017-02-13|1264.67
#2017-02-14|1272.37
#2017-02-15|1274.71
#2017-02-16|1273.33
#2017-02-17|1274.50
#2017-02-20| .
#2017-02-21|1289.58
#2017-02-22|1281.11
#2017-02-23|1275.86
#2017-02-24|1273.25
#2017-02-27|1267.56
#2017-02-28|1271.16
#2017-03-01|1297.66
#2017-03-02|1276.91
#2017-03-03|1277.30
#2017-03-06|1271.74
#2017-03-07|1272.62
#2017-03-08|1264.35
#2017-03-09|1254.69
#2017-03-10|1258.74
#2017-03-13|1261.45
#2017-03-14|1250.53
#2017-03-15|1274.11
#2017-03-16|1266.95
#2017-03-17|1274.38
#2017-03-20|1272.59
#2017-03-21|1242.99
#2017-03-22|1248.61
#2017-03-23|1255.20
#2017-03-24|1241.46
#2017-03-27|1251.87
#2017-03-28|1276.51
#2017-03-29|1274.36
#2017-03-30|1283.05
#2017-03-31|1281.32
#2017-04-03|1272.17
#2017-04-04|1279.42
#2017-04-05|1264.88
#2017-04-06|1271.75
#2017-04-07|1270.85
#2017-04-10|1270.11
#2017-04-11|1268.58
#2017-04-12|1247.51
#2017-04-13|1229.93
#2017-04-14| .
#2017-04-17|1240.77
#2017-04-18|1241.32
#2017-04-19|1239.00
#2017-04-20|1255.63
#2017-04-21|1253.78
#2017-04-24|1278.00
#2017-04-25|1290.04
#2017-04-26|1288.54
#2017-04-27|1287.15
#2017-04-28|1267.23
#2017-05-01|1270.54
#2017-05-02|1269.20
#2017-05-03|1252.39
#2017-05-04|1251.02
#2017-05-05|1278.03
#2017-05-08|1257.88
#2017-05-09|1261.05
#2017-05-10|1271.70
#2017-05-11|1262.40
#2017-05-12|1261.18
#2017-05-15|1279.79
#2017-05-16|1285.58
#2017-05-17|1246.09
#2017-05-18|1248.69
#2017-05-19|1261.87
#2017-05-22|1260.84
#2017-05-23|1259.74
#2017-05-24|1264.26
#2017-05-25|1260.98
#2017-05-26|1260.27
#2017-05-29| .
#2017-05-30|1254.10
#2017-05-31|1250.14
#2017-06-01|1266.99
#2017-06-02|1268.49
#2017-06-05|1256.64
#2017-06-06|1250.02
#2017-06-07|1250.09
#2017-06-08|1254.41
#2017-06-09|1275.77
#2017-06-12|1269.66
#2017-06-13|1288.46
#2017-06-14|1269.09
#2017-06-15|1258.85
#2017-06-16|1265.91
#2017-06-19|1288.97
#2017-06-20|1276.73
#2017-06-21|1263.68
#2017-06-22|1265.49
#2017-06-23|1270.84
#2017-06-26|1274.35
#2017-06-27|1272.89
#2017-06-28|1291.09
#2017-06-29|1279.50
#2017-06-30|1295.41
#2017-07-03|1307.59
#2017-07-04| .
#2017-07-05|1291.57
#2017-07-06|1286.34
#2017-07-07|1302.36
#2017-07-10|1306.08
#2017-07-11|1308.33
#2017-07-12|1325.03
#2017-07-13|1326.64
#2017-07-14|1337.28
#2017-07-17|1337.86
#2017-07-18|1332.70
#2017-07-19|1349.84
#2017-07-20|1344.69
#2017-07-21|1341.90
#2017-07-24|1345.86
#2017-07-25|1353.30
#2017-07-26|1340.37
#2017-07-27|1330.24
#2017-07-28|1344.01
#2017-07-31|1340.71
#2017-08-01|1359.20
#2017-08-02|1355.52
#2017-08-03|1350.53
#2017-08-04|1357.95
#2017-08-07|1364.36
#2017-08-08|1349.54
#2017-08-09|1347.84
#2017-08-10|1326.05
#2017-08-11|1329.34
#2017-08-14|1345.39
#2017-08-15|1347.89
#2017-08-16|1350.85
#2017-08-17|1324.37
#2017-08-18|1332.52
#2017-08-21|1338.14
#2017-08-22|1350.99
#2017-08-23|1351.53
#2017-08-24|1354.56
#2017-08-25|1359.61
#2017-08-28|1361.54
#2017-08-29|1354.61
#2017-08-30|1359.48
#2017-08-31|1368.71
#2017-09-01|1377.99
#2017-09-04| .
#2017-09-05|1359.40
#2017-09-06|1367.58
#2017-09-07|1370.58
#2017-09-08|1371.51
#2017-09-11|1399.54
#2017-09-12|1407.34
#2017-09-13|1402.45
#2017-09-14|1407.76
#2017-09-15|1415.33
#2017-09-18|1427.87
#2017-09-19|1435.89
#2017-09-20|1436.72
#2017-09-21|1435.21
#2017-09-22|1439.31
#2017-09-25|1444.81
#2017-09-26|1449.58
#2017-09-27|1454.78
#2017-09-28|1461.59
#2017-09-29|1459.17
#2017-10-02|1481.17
#2017-10-03|1486.10
#2017-10-04|1475.87
#2017-10-05|1487.15
#2017-10-06|1487.14
#2017-10-09|1482.71
#2017-10-10|1476.92
#2017-10-11|1470.67
#2017-10-12|1474.81
#2017-10-13|1479.41
#2017-10-16|1477.83
#2017-10-17|1473.04
#2017-10-18|1470.99
#2017-10-19|1479.88
#2017-10-20|1482.59
#2017-10-23|1477.01
#2017-10-24|1496.82
#2017-10-25|1491.53
#2017-10-26|1522.12
#2017-10-27|1515.19
#2017-10-30|1540.80
#2017-10-31|1527.33
#2017-11-01|1529.49
#2017-11-02|1527.42
#2017-11-03|1527.72
#2017-11-06|1530.25
#2017-11-07|1529.79
#2017-11-08|1534.04
#2017-11-09|1517.81
#2017-11-10|1518.06
#2017-11-13|1530.45
#2017-11-14|1517.24
#2017-11-15|1500.87
#2017-11-16|1513.81
#2017-11-17|1520.58
#2017-11-20|1523.72
#2017-11-21|1533.72
#2017-11-22|1526.57
#2017-11-23| .
#2017-11-24|1533.26
#2017-11-27|1529.28
#2017-11-28|1541.36
#2017-11-29|1531.85
#2017-11-30|1533.96
#2017-12-01|1523.39
#2017-12-04|1519.26
#2017-12-05|1520.04
#2017-12-06|1508.84
#2017-12-07|1524.96
#2017-12-08|1528.10
#2017-12-11|1537.61
#2017-12-12|1535.10
#2017-12-13|1537.86
#2017-12-14|1514.06
#2017-12-15|1519.51
#2017-12-18|1550.96
#2017-12-19|1549.00
#2017-12-20|1556.44
#2017-12-21|1554.73
#2017-12-22|1553.52
#2017-12-25| .
#2017-12-26|1554.14
#2017-12-27|1557.95
#2017-12-28|1572.46
#2017-12-29|1563.98
#2018-01-01| .
#2018-01-02|1586.60
#2018-01-03|1592.77
#2018-01-04|1599.96
#2018-01-05|1616.15
#2018-01-08|1616.42
#2018-01-09|1617.75
#2018-01-10|1614.85
#2018-01-11|1641.94
#2018-01-12|1641.49
#2018-01-15| .
#2018-01-16|1615.67
#2018-01-17|1627.50
#2018-01-18|1621.49
#2018-01-19|1649.50
#2018-01-22|1645.28
#2018-01-23|1642.79
#2018-01-24|1648.70
#2018-01-25|1671.79
#2018-01-26|1665.45
#2018-01-29|1650.88
#2018-01-30|1636.82
#2018-01-31|1635.55
#2018-02-01|1618.08
#2018-02-02|1575.13
#2018-02-05|1520.88
#2018-02-06|1564.72
#2018-02-07|1536.38
#2018-02-08|1469.23
#2018-02-09|1500.88
#2018-02-12|1529.17
#2018-02-13|1531.61
#2018-02-14|1558.41
#2018-02-15|1559.87
#2018-02-16|1552.34
#2018-02-19| .
#2018-02-20|1554.49
#2018-02-21|1551.33
#2018-02-22|1565.30
#2018-02-23|1582.89
#2018-02-26|1584.23
#2018-02-27|1562.45
#2018-02-28|1538.51
#2018-03-01|1541.83
#2018-03-02|1542.72
#2018-03-05|1568.69
#2018-03-06|1587.41
#2018-03-07|1587.86
#2018-03-08|1591.36
#2018-03-09|1630.74
#2018-03-12|1629.62
#2018-03-13|1620.25
#2018-03-14|1598.24
#2018-03-15|1590.29
#2018-03-16|1595.21
#2018-03-19|1568.99
#2018-03-20|1560.99
#2018-03-21|1588.03
#2018-03-22|1540.30
#2018-03-23|1492.45
#2018-03-26|1522.18
#2018-03-27|1503.14
#2018-03-28|1483.74
#2018-03-29|1511.95
#2018-03-30| .
#2018-04-02|1475.70
#2018-04-03|1498.22
#2018-04-04|1505.84
#2018-04-05|1542.38
#2018-04-06|1500.10
#2018-04-09|1498.28
#2018-04-10|1544.91
#2018-04-11|1524.28
#2018-04-12|1556.32
#2018-04-13|1550.18
#2018-04-16|1572.60
#2018-04-17|1591.56
#2018-04-18|1605.42
#2018-04-19|1577.36
#2018-04-20|1568.75
#2018-04-23|1564.33
#2018-04-24|1519.14
#2018-04-25|1526.23
#2018-04-26|1537.59
#2018-04-27|1536.88
#2018-04-30|1512.92
#2018-05-01|1503.81
#2018-05-02|1513.42
#2018-05-03|1509.50
#2018-05-04|1534.04
#2018-05-07|1540.63
#2018-05-08|1532.85
#2018-05-09|1573.14
#2018-05-10|1592.21
#2018-05-11|1590.90
#2018-05-14|1599.74
#2018-05-15|1594.75
#2018-05-16|1617.69
#2018-05-17|1623.11
#2018-05-18|1616.24
#2018-05-21|1636.82
#2018-05-22|1613.99
#2018-05-23|1605.83
#2018-05-24|1597.33
#2018-05-25|1580.70
#2018-05-28| .
#2018-05-29|1546.22
#2018-05-30|1569.12
#2018-05-31|1550.65
#2018-06-01|1586.32
#2018-06-04|1600.76
#2018-06-05|1616.29
#2018-06-06|1661.39
#2018-06-07|1650.04
#2018-06-08|1654.55
#2018-06-11|1652.09
#2018-06-12|1653.34
#2018-06-13|1629.67
#2018-06-14|1623.99
#2018-06-15|1617.55
#2018-06-18|1611.47
#2018-06-19|1572.86
#2018-06-20|1560.50
#2018-06-21|1544.27
#2018-06-22|1578.23
#2018-06-25|1550.39
#2018-06-26|1554.16
#2018-06-27|1541.16
#2018-06-28|1550.91
#2018-06-29|1550.29
#2018-07-02|1543.98
#2018-07-03|1531.51
#2018-07-04| .
#2018-07-05|1549.80
#2018-07-06|1551.84
#2018-07-09|1571.68
#2018-07-10|1589.23
#2018-07-11|1552.82
#2018-07-12|1552.93
#2018-07-13|1554.82
#2018-07-16|1537.05
#2018-07-17|1565.37
#2018-07-18|1563.81
#2018-07-19|1553.90
#2018-07-20|1549.57
#2018-07-23|1545.49
#2018-07-24|1565.99
#2018-07-25|1580.55
#2018-07-26|1601.75
#2018-07-27|1598.72
#2018-07-30|1593.48
#2018-07-31|1617.53
#2018-08-01|1598.51
#2018-08-02|1568.82
#2018-08-03|1585.96
#2018-08-06|1600.83
#2018-08-07|1607.38
#2018-08-08|1600.86
#2018-08-09|1619.23
#2018-08-10|1591.13
#2018-08-13|1577.08
#2018-08-14|1596.65
#2018-08-15|1571.08
#2018-08-16|1585.12
#2018-08-17|1599.67
#2018-08-20|1612.26
#2018-08-21|1620.13
#2018-08-22|1616.34
#2018-08-23|1604.51
#2018-08-24|1625.91
#2018-08-27|1655.46
#2018-08-28|1650.90
#2018-08-29|1660.34
#2018-08-30|1638.77
#2018-08-31|1634.95
#2018-09-03| .
#2018-09-04|1622.85
#2018-09-05|1631.95
#2018-09-06|1631.51
#2018-09-07|1621.80
#2018-09-10|1620.19
#2018-09-11|1616.73
#2018-09-12|1599.87
#2018-09-13|1596.33
#2018-09-14|1594.77
#2018-09-17|1594.70
#2018-09-18|1580.49
#2018-09-19|1594.27
#2018-09-20|1621.25
#2018-09-21|1616.72
#2018-09-24|1592.00
#2018-09-25|1586.58
#2018-09-26|1566.66
#2018-09-27|1542.08
#2018-09-28|1526.47
#2018-10-01|1539.37
#2018-10-02|1543.42
#2018-10-03|1538.92
#2018-10-04|1527.81
#2018-10-05|1504.69
#2018-10-08|1505.40
#2018-10-09|1444.11
#2018-10-10|1410.65
#2018-10-11|1395.58
#2018-10-12|1408.85
#2018-10-15|1396.07
#2018-10-16|1423.05
#2018-10-17|1409.09
#2018-10-18|1383.47
#2018-10-19|1365.48
#2018-10-22|1338.40
#2018-10-23|1312.75
#2018-10-24|1260.93
#2018-10-25|1280.08
#2018-10-26|1264.67
#2018-10-29|1262.31
#2018-10-30|1278.94
#2018-10-31|1299.64
#2018-11-01|1374.30
#2018-11-02|1370.64
#2018-11-05|1369.75
#2018-11-06|1382.00
#2018-11-07|1419.63
#2018-11-08|1409.32
#2018-11-09|1391.32
#2018-11-12|1368.76
#2018-11-13|1359.27
#2018-11-14|1367.90
#2018-11-15|1387.11
#2018-11-16|1398.36
#2018-11-19|1366.55
#2018-11-20|1337.62
#2018-11-21|1353.67
#2018-11-22| .
#2018-11-23|1339.05
#2018-11-26|1362.25
#2018-11-27|1345.85
#2018-11-28|1353.50
#2018-11-29|1359.49
#2018-11-30|1371.16
#2018-12-03|1401.49
#2018-12-04|1343.71
#2018-12-05| .
#2018-12-06|1324.22
#2018-12-07|1277.67
#2018-12-10|1276.71
#2018-12-11|1266.85
#2018-12-12|1286.67
#2018-12-13|1273.62
#2018-12-14|1253.31
#2018-12-17|1232.05
#2018-12-18|1244.27
#2018-12-19|1235.65
#2018-12-20|1220.94
#2018-12-21|1211.77
#2018-12-24|1179.98
#2018-12-25| .
#2018-12-26|1246.19
#2018-12-27|1271.31
#2018-12-28|1265.91
#2018-12-31|1276.14
#2019-01-01| .
#2019-01-02|1293.90
#2019-01-03|1252.44
#2019-01-04|1309.69
#2019-01-07|1309.47
#2019-01-08|1321.81
#2019-01-09|1324.26
#2019-01-10|1326.63
#2019-01-11|1318.95
#2019-01-14|1315.67
#2019-01-15|1306.23
#2019-01-16|1314.94
#2019-01-17|1344.95
#2019-01-18|1370.52
#2019-01-21| .
#2019-01-22|1335.28
#2019-01-23|1329.44
#2019-01-24|1330.56
#2019-01-25|1367.13
#2019-01-28|1372.41
#2019-01-29|1383.47
#2019-01-30|1401.72
#2019-01-31|1322.16
#2019-02-01|1328.13
#2019-02-04|1324.30
#2019-02-05|1341.26
#2019-02-06|1328.28
#2019-02-07|1298.60
#2019-02-08|1291.87
#2019-02-11|1297.96
#2019-02-12|1331.08
#2019-02-13|1329.36
#2019-02-14|1324.50
#2019-02-15|1353.14
#2019-02-18| .
#2019-02-19|1360.40
#2019-02-20|1393.96
#2019-02-21|1378.71
#2019-02-22|1382.12
#2019-02-25|1397.62
#2019-02-26|1389.52
#2019-02-27|1383.19
#2019-02-28|1357.79
#2019-03-01|1358.70
#2019-03-04|1370.40
#2019-03-05|1357.90
#2019-03-06|1379.14
#2019-03-07|1371.30
#2019-03-08|1372.57
#2019-03-11|1394.82
#2019-03-12|1396.09
#2019-03-13|1402.80
#2019-03-14|1384.23
#2019-03-15|1385.29
#2019-03-18|1385.85
#2019-03-19|1382.20
#2019-03-20|1380.41
#2019-03-21|1403.09
#2019-03-22|1357.54
#2019-03-25|1341.04
#2019-03-26|1343.83
#2019-03-27|1336.14
#2019-03-28|1344.36
#2019-03-29|1356.18
#2019-04-01|1383.64
#2019-04-02|1385.36
#2019-04-03|1410.96
#2019-04-04|1425.03
#2019-04-05|1428.05
#2019-04-08|1429.62
#2019-04-09|1423.30
#2019-04-10|1429.81
#2019-04-11|1440.18
#2019-04-12|1462.52
#2019-04-15|1452.10
#2019-04-16|1463.34
#2019-04-17|1462.73
#2019-04-18|1459.10
#2019-04-19| .
#2019-04-22|1443.14
#2019-04-23|1450.23
#2019-04-24|1446.25
#2019-04-25|1424.81
#2019-04-26|1435.96
#2019-04-29|1436.97
#2019-04-30|1441.79
#2019-05-01|1407.27
#2019-05-02|1370.61
#2019-05-03|1385.88
#2019-05-06|1347.55
#2019-05-07|1305.03
#2019-05-08|1302.56
#2019-05-09|1282.59
#2019-05-10|1299.28
#2019-05-13|1255.29
#2019-05-14|1269.39
#2019-05-15|1257.86
#2019-05-16|1280.58
#2019-05-17|1277.73
#2019-05-20|1266.32
#2019-05-21|1293.77
#2019-05-22|1283.75
#2019-05-23|1256.49
#2019-05-24|1257.68
#2019-05-27| .
#2019-05-28|1245.84
#2019-05-29|1252.90
#2019-05-30|1253.44
#2019-05-31|1225.29
#2019-06-03|1325.70
#2019-06-04|1346.46
#2019-06-05|1354.49
#2019-06-06|1346.51
#2019-06-07|1354.82
#2019-06-10|1367.07
#2019-06-11|1368.17
#2019-06-12|1369.92
#2019-06-13|1386.73
#2019-06-14|1382.02
#2019-06-17|1370.78
#2019-06-18|1379.69
#2019-06-19|1371.60
#2019-06-20|1392.06
#2019-06-21|1392.91
#2019-06-24|1395.10
#2019-06-25|1392.50
#2019-06-26|1391.62
#2019-06-27|1393.36
#2019-06-28|1409.05
#2019-07-01|1424.38
#2019-07-02|1412.43
#2019-07-03|1411.37
#2019-07-04| .
#2019-07-05|1406.05
#2019-07-08|1383.42
#2019-07-09|1357.56
#2019-07-10|1353.43
#2019-07-11|1359.08
#2019-07-12|1381.06
#2019-07-15|1383.51
#2019-07-16|1394.20
#2019-07-17|1376.92
#2019-07-18|1376.29
#2019-07-19|1376.89
#2019-07-22|1375.50
#2019-07-23|1403.76
#2019-07-24|1407.78
#2019-07-25|1400.15
#2019-07-26|1401.21
#2019-07-29|1396.06
#2019-07-30|1402.94
#2019-07-31|1383.88
#2019-08-01|1360.63
#2019-08-02|1314.02
#2019-08-05|1280.81
#2019-08-06|1299.49
#2019-08-07|1312.47
#2019-08-08|1340.10
#2019-08-09|1323.34
#2019-08-12|1299.16
#2019-08-13|1319.76
#2019-08-14|1272.70
#2019-08-15|1274.17
#2019-08-16|1295.46
#2019-08-19|1309.84
#2019-08-20|1294.30
#2019-08-21|1308.44
#2019-08-22|1297.81
#2019-08-23|1258.32
#2019-08-26|1252.87
#2019-08-27|1254.72
#2019-08-28|1266.47
#2019-08-29|1289.39
#2019-08-30|1314.71
#2019-09-02| .
#2019-09-03|1302.21
#2019-09-04|1319.25
#2019-09-05|1329.91
#2019-09-06|1337.07
#2019-09-09|1346.10
#2019-09-10|1363.61
#2019-09-11|1373.67
#2019-09-12|1375.11
#2019-09-13|1402.23
#2019-09-16|1385.16
#2019-09-17|1384.95
#2019-09-18|1386.82
#2019-09-19|1383.72
#2019-09-20|1383.26
#2019-09-23|1376.61
#2019-09-24|1359.21
#2019-09-25|1373.41
#2019-09-26|1370.88
#2019-09-27|1370.46
#2019-09-30|1384.65
#2019-10-01|1337.77
#2019-10-02|1310.76
#2019-10-03|1321.27
#2019-10-04|1327.19
#2019-10-07|1315.62
#2019-10-08|1280.30
#2019-10-09|1289.70
#2019-10-10|1294.23
#2019-10-11|1337.23
#2019-10-14|1324.15
#2019-10-15|1334.83
#2019-10-16|1336.53
#2019-10-17|1338.69
#2019-10-18|1336.84
#2019-10-21|1335.52
#2019-10-22|1322.00
#2019-10-23|1336.54
#2019-10-24|1351.95
#2019-10-25|1369.44
#2019-10-28|1374.91
#2019-10-29|1387.13
#2019-10-30|1371.29
#2019-10-31|1358.25
#2019-11-01|1401.46
#2019-11-04|1431.86
#2019-11-05|1443.62
#2019-11-06|1435.83
#2019-11-07|1469.44
#2019-11-08|1479.71
#2019-11-11|1484.20
#2019-11-12|1484.11
#2019-11-13|1455.14
#2019-11-14|1460.61
#2019-11-15|1457.29
#2019-11-18|1448.17
#2019-11-19|1434.63
#2019-11-20|1414.28
#2019-11-21|1427.29
#2019-11-22|1430.76
#2019-11-25|1434.25
#2019-11-26|1431.94
#2019-11-27|1436.53
#2019-11-28|1436.53
#2019-11-29|1423.01
#2019-12-02|1413.01
#2019-12-03|1383.43
#2019-12-04|1384.67
#2019-12-05|1384.09
#2019-12-06|1408.43
#2019-12-09|1406.09
#2019-12-10|1397.47
#2019-12-11|1402.90
#2019-12-12|1437.60
#2019-12-13|1415.66
#2019-12-16|1428.64
#2019-12-17|1432.34
#2019-12-18|1424.38
#2019-12-19|1427.66
#2019-12-20|1425.05
#2019-12-23|1430.95
#2019-12-24|1430.30
#2019-12-25| .
#2019-12-26|1433.12
#2019-12-27|1427.78
#2019-12-30|1416.69
#2019-12-31|1432.07
#2020-01-01| .
#2020-01-02|1412.86
#2020-01-03|1380.26
#2020-01-06|1374.39
#2020-01-07|1368.52
#2020-01-08|1376.59
#2020-01-09|1379.99
#2020-01-10|1363.18
#2020-01-13|1385.85
#2020-01-14|1382.43
#2020-01-15|1387.63
#2020-01-16|1393.82
#2020-01-17|1400.83
#2020-01-20| .
#2020-01-21|1390.64
#2020-01-22|1368.23
#2020-01-23|1361.44
#2020-01-24|1351.01
#2020-01-27|1302.65
#2020-01-28|1313.51
#2020-01-29|1329.79
#2020-01-30|1299.51
#2020-01-31|1257.61
#2020-02-03|1275.66
#2020-02-04|1304.09
#2020-02-05|1335.52
#2020-02-06|1328.88
#2020-02-07|1308.16
#2020-02-10|1306.65
#2020-02-11|1323.03
#2020-02-12|1341.29
#2020-02-13|1329.14
#2020-02-14|1329.25
#2020-02-17| .
#2020-02-18|1318.27
#2020-02-19|1320.78
#2020-02-20|1326.07
#2020-02-21|1319.16
#2020-02-24|1267.97
#2020-02-25|1203.80
#2020-02-26|1193.49
#2020-02-27|1132.35
#2020-02-28|1122.37
#2020-03-02|1167.06
#2020-03-03|1140.55
#2020-03-04|1177.36
#2020-03-05|1143.57
#2020-03-06|1110.81
#2020-03-09| 949.29
#2020-03-10| 995.86
#2020-03-11| 936.35
#2020-03-12| 832.25
#2020-03-13| 907.37
#2020-03-16| 787.66
#2020-03-17| 881.93
#2020-03-18| 839.38
#2020-03-19| 841.16
#2020-03-20| 828.21
#2020-03-23| 778.86
#2020-03-24| 857.92
#2020-03-25| 892.38
#2020-03-26| 927.70
#2020-03-27| 880.89
#2020-03-30| 905.10
#2020-03-31| 900.63
#2020-04-01| 847.24
#2020-04-02| 862.87
#2020-04-03| 844.36
#2020-04-06| 909.66
#2020-04-07| 952.96
#2020-04-08|1014.58
#2020-04-09|1054.14
#2020-04-10|1054.14
#2020-04-13|1022.09
#2020-04-14|1029.65
#2020-04-15| 961.67
#2020-04-16| 952.73
#2020-04-17|1002.71
#2020-04-20| 978.10
#2020-04-21| 952.64
#2020-04-22| 979.89
#2020-04-23| 993.36
#2020-04-24|1013.42
#2020-04-27|1051.06
#2020-04-28|1083.44
#2020-04-29|1129.05
#2020-04-30|1099.49
#2020-05-01|1057.82
#2020-05-04|1049.51
#2020-05-05|1053.35
#2020-05-06|1033.34
#2020-05-07|1054.54
#2020-05-08|1096.18
#2020-05-11|1084.71
#2020-05-12|1073.77
#2020-05-13|1036.74
#2020-05-14|1054.62
#2020-05-15|1060.47
#2020-05-18|1133.83
#2020-05-19|1118.14
#2020-05-20|1143.14
#2020-05-21|1133.70
#2020-05-22|1132.59
#2020-05-25|1132.59
#2020-05-26|1185.51
#2020-05-27|1184.97
#2020-05-28|1189.27
#2020-05-29|1188.07
#2020-06-01|1193.65
#2020-06-02|1230.46
#2020-06-03|1259.87
#2020-06-04|1269.41
#2020-06-05|1298.87
#2020-06-08|1320.70
#2020-06-09|1304.71
#2020-06-10|1274.17
#2020-06-11|1169.06
#2020-06-12|1200.45
#2020-06-15|1216.02
#2020-06-16|1232.45
#2020-06-17|1217.13
#2020-06-18|1218.12
#2020-06-19|1211.59
#2020-06-22|1215.53
#2020-06-23|1215.81
#2020-06-24|1166.74
#2020-06-25|1199.95
#2020-06-26|1183.35
#2020-06-29|1207.45
#2020-06-30|1219.01
#2020-07-01|1215.62
#2020-07-02|1241.05
#2020-07-03| .
#2020-07-06|1259.24
#2020-07-07|1271.89
#2020-07-08|1257.40
#2020-07-09|1239.32
#2020-07-10|1265.12
#2020-07-13|1274.43
#2020-07-14|1305.33
#2020-07-15|1328.61
#2020-07-16|1338.66
#2020-07-17|1346.26
#2020-07-20|1322.75
#2020-07-21|1335.93
#2020-07-22|1356.04
#2020-07-23|1350.11
#2020-07-24|1339.76
#2020-07-27|1364.53
#2020-07-28|1331.06
#2020-07-29|1350.39
#2020-07-30|1316.51
#2020-07-31|1308.56
#2020-08-03|1283.27
#2020-08-04|1297.69
#2020-08-05|1324.80
#2020-08-06|1320.73
#2020-08-07|1333.88
#2020-08-10|1365.34
#2020-08-11|1365.14
#2020-08-12|1372.54
#2020-08-13|1373.56
#2020-08-14|1379.84
#2020-08-17|1370.51
#2020-08-18|1363.00
#2020-08-19|1358.12
#2020-08-20|1346.80
#2020-08-21|1340.24
#2020-08-24|1379.82
#2020-08-25|1373.25
#2020-08-26|1390.16
#2020-08-27|1385.21
#2020-08-28|1399.92
#2020-08-31|1369.95
#2020-09-01|1421.32
#2020-09-02|1471.22
#2020-09-03|1426.67
#2020-09-04|1440.94
#2020-09-07| .
#2020-09-08|1411.88
#2020-09-09|1449.24
#2020-09-10|1426.02
#2020-09-11|1454.45
#2020-09-14|1475.00
#2020-09-15|1481.52
#2020-09-16|1480.26
#2020-09-17|1500.40
#2020-09-18|1472.95
#2020-09-21|1420.07
#2020-09-22|1418.59
#2020-09-23|1372.03
#2020-09-24|1371.10
#2020-09-25|1374.85
#2020-09-28|1401.95
#2020-09-29|1389.18
#2020-09-30|1406.05
#2020-10-01|1383.05
#2020-10-02|1405.49
#2020-10-05|1435.56
#2020-10-06|1419.68
#2020-10-07|1455.08
#2020-10-08|1469.29
#2020-10-09|1475.14
#2020-10-12|1466.14
#2020-10-13|1450.98
#2020-10-14|1465.31
#2020-10-15|1469.98
#2020-10-16|1481.08
#2020-10-19|1461.88
#2020-10-20|1472.26
#2020-10-21|1464.98
#2020-10-22|1477.54
#2020-10-23|1482.87
#2020-10-26|1438.61
#2020-10-27|1399.63
#2020-10-28|1363.86
#2020-10-29|1387.32
#2020-10-30|1369.56
#2020-11-02|1419.59
#2020-11-03|1443.59
#2020-11-04|1406.60
#2020-11-05|1469.79
#2020-11-06|1477.34
#2020-11-09|1581.49
#2020-11-10|1588.10
#2020-11-11|1566.28
#2020-11-12|1529.96
#2020-11-13|1571.55
#2020-11-16|1619.96
#2020-11-17|1617.58
#2020-11-18|1613.33
#2020-11-19|1617.15
#2020-11-20|1610.39
#2020-11-23|1646.91
#2020-11-24|1691.66
#2020-11-25|1662.41
#2020-11-26|1662.41
#2020-11-27|1682.24
#2020-11-30|1642.14
#2020-12-01|1657.04
#2020-12-02|1638.21
#2020-12-03|1636.44
#2020-12-04|1686.68
#2020-12-07|1658.95
#2020-12-08|1684.57
#2020-12-09|1692.34
#2020-12-10|1678.72
#2020-12-11|1665.18
#2020-12-14|1634.78
#2020-12-15|1672.26
#2020-12-16|1657.19
#2020-12-17|1664.94
#2020-12-18|1677.29
#2020-12-21|1664.92
#2020-12-22|1660.31
#2020-12-23|1659.60
#2020-12-24|1669.20
#2020-12-25|1669.20
#2020-12-28|1655.17
#2020-12-29|1647.36
#2020-12-30|1669.24
#2020-12-31|1670.75
#2021-01-01|1670.75
#2021-01-04|1652.13
#2021-01-05|1701.09
#2021-01-06|1783.62
#2021-01-07|1801.87
#2021-01-08|1781.32
#2021-01-11|1779.90
#2021-01-12|1816.07
#2021-01-13|1776.52
#2021-01-14|1763.14
#2021-01-15|1728.85
#2021-01-18|1728.85
#2021-01-19|1752.60
#2021-01-20|1762.73
#2021-01-21|1736.72
#2021-01-22|1726.67
#2021-01-25|1717.41
#2021-01-26|1690.29
#2021-01-27|1649.30
#2021-01-28|1663.18
#2021-01-29|1615.74
#2021-02-01|1645.91
#2021-02-02|1676.73
#2021-02-03|1673.94
#2021-02-04|1670.08
#2021-02-05|1699.87
#2021-02-08|1729.66
#2021-02-09|1712.07
#2021-02-10|1713.97
#2021-02-11|1725.48
#2021-02-12|1752.53
#2021-02-15|1752.53
#2021-02-16|1727.69
#2021-02-17|1715.50
#2021-02-18|1685.71
#2021-02-19|1732.60
#2021-02-22|1747.88
#2021-02-23|1754.35
#2021-02-24|1796.01
#2021-02-25|1748.43
#2021-02-26|1727.61
#2021-03-01|1755.18
#2021-03-02|1769.12
#2021-03-03|1747.79
#2021-03-04|1713.32
#2021-03-05|1756.60
#2021-03-08|1773.00
#2021-03-09|1770.17
#2021-03-10|1809.60
#2021-03-11|1817.94
#2021-03-12|1817.68
#2021-03-15|1800.72
#2021-03-16|1781.11
#2021-03-17|1802.26
#2021-03-18|1791.48
#2021-03-19|1775.85
#2021-03-22|1772.69
#2021-03-23|1722.09
#2021-03-24|1739.91
#2021-03-25|1768.75
#2021-03-26|1798.08
#2021-03-29|1790.65
#2021-03-30|1798.94
#2021-03-31|1786.40
#2021-04-01|1813.20
#2021-04-02|1813.20
#2021-04-05|1819.00
#2021-04-06|1827.74
#2021-04-07|1788.36
#2021-04-08|1783.57
#2021-04-09|1801.49
#2021-04-12|1815.44
#2021-04-13|1801.86
#2021-04-14|1821.84
#2021-04-15|1830.14
#2021-04-16|1847.22
#2021-04-19|1842.99
#2021-04-20|1807.61
#2021-04-21|1851.33
#2021-04-22|1803.26
#2021-04-23|1845.78
#2021-04-26|1864.69
#2021-04-27|1841.23
#2021-04-28|1856.72
#2021-04-29|1868.22
#2021-04-30|1848.73
#2021-05-03|1880.75
#2021-05-04|1908.05
#2021-05-05|1934.36
#2021-05-06|1927.99
#2021-05-07|1943.66
#2021-05-10|1923.22
#2021-05-11|1929.55
#2021-05-12|1875.13
#2021-05-13|1904.92
#2021-05-14|1939.48
#2021-05-17|1936.26
#2021-05-18|1908.94
#2021-05-19|1875.15
#2021-05-20|1873.72
#2021-05-21|1884.23
#2021-05-24|1897.29
#2021-05-25|1883.33
#2021-05-26|1895.32
#2021-05-27|1909.23
#2021-05-28|1902.93
#2021-05-31|1902.93
#2021-06-01|1938.00
#2021-06-02|1916.18
#2021-06-03|1925.44
#2021-06-04|1935.08
#2021-06-07|1910.31
#2021-06-08|1917.86
#2021-06-09|1904.64
#2021-06-10|1886.01
#2021-06-11|1893.55
#2021-06-14|1868.23
#2021-06-15|1873.77
#2021-06-16|1839.26
#2021-06-17|1802.44
#2021-06-18|1759.48
#2021-06-21|1800.39
#2021-06-22|1803.85
#2021-06-23|1796.10
#2021-06-24|1800.93
#2021-06-25|1801.60
#2021-06-28|1798.13
#2021-06-29|1795.64
#2021-06-30|1798.91
#2021-07-01|1817.54
#2021-07-02|1821.83
#2021-07-05|1821.83
#2021-07-06|1789.54
#2021-07-07|1803.64
#2021-07-08|1781.73
#2021-07-09|1827.00
#2021-07-12|1847.12
#2021-07-13|1832.81
#2021-07-14|1828.76
#2021-07-15|1834.12
#2021-07-16|1801.30
#2021-07-19|1751.15
#2021-07-20|1790.01
#2021-07-21|1808.82
#2021-07-22|1813.71
#2021-07-23|1824.55
#2021-07-26|1853.75
#2021-07-27|1849.04
#2021-07-28|1848.83
#2021-07-29|1874.45
#2021-07-30|1876.21
#2021-08-02|1856.32
#2021-08-03|1871.31
#2021-08-04|1845.55
#2021-08-05|1864.79
#2021-08-06|1895.22
#2021-08-09|1897.80
#2021-08-10|1928.38
#2021-08-11|1945.36
#2021-08-12|1939.10
#2021-08-13|1939.22
#2021-08-16|1919.30
#2021-08-17|1890.76
#2021-08-18|1877.28
#2021-08-19|1856.63
#2021-08-20|1874.77
#2021-08-23|1902.82
#2021-08-24|1920.90
#2021-08-25|1941.50
#2021-08-26|1928.17
#2021-08-27|1964.90
#2021-08-30|1955.86
#2021-08-31|1947.91
#2021-09-01|1945.25
#2021-09-02|1958.53
#2021-09-03|1944.87
#2021-09-06|1944.87
#2021-09-07|1939.77
#2021-09-08|1933.35
#2021-09-09|1931.89
#2021-09-10|1926.12
#2021-09-13|1913.18
#2021-09-14|1889.55
#2021-09-15|1905.67
#2021-09-16|1895.70
#2021-09-17|1850.89
#2021-09-20|1804.15
#2021-09-21|1801.69
#2021-09-22|1831.72
#2021-09-23|1870.51
#2021-09-24|1865.56
#2021-09-27|1878.74
#2021-09-28|1852.94
#2021-09-29|1849.51
#2021-09-30|1819.12
#2021-10-01|1852.25
#2021-10-04|1839.12
#2021-10-05|1877.15
#2021-10-06|1863.45
#2021-10-07|1880.07
#2021-10-08|1867.93
#2021-10-11|1856.26
#2021-10-12|1855.41
#2021-10-13|1858.90
#2021-10-14|1908.15
#2021-10-15|1912.46
#2021-10-18|1922.21
#2021-10-19|1926.12
#2021-10-20|1940.50
#2021-10-21|1935.46
#2021-10-22|1933.57
#2021-10-25|1954.58
#2021-10-26|1974.19
#2021-10-27|1898.82
#2021-10-28|1933.01
#2021-10-29|1927.99
#2021-11-01|1954.35
#2021-11-02|1990.53
#2021-11-03|2005.69
#2021-11-04|2000.45
#2021-11-05|2028.35
#2021-11-08|2037.22
#2021-11-09|2040.39
#2021-11-10|2026.67
#2021-11-11|2051.54
#2021-11-12|2076.75
#2021-11-15|2063.19
#2021-11-16|2050.50
#2021-11-17|2039.46
#2021-11-18|2035.41
#2021-11-19|2041.68
#2021-11-22|2056.72
#2021-11-23|2051.82
#2021-11-24|2034.38
#2021-11-25|2034.38
#2021-11-26|1988.25
#2021-11-29|1996.96
#2021-11-30|1926.75
#2021-12-01|1886.81
#2021-12-02|1918.73
#2021-12-03|1896.74
#2021-12-06|1936.46
#2021-12-07|1975.91
#2021-12-08|1992.17
#2021-12-09|1968.90
#2021-12-10|1988.14
#2021-12-13|1943.81
#2021-12-14|1938.52
#2021-12-15|1940.93
#2021-12-16|1943.46
#2021-12-17|1918.05
#2021-12-20|1879.67
#2021-12-21|1905.05
#2021-12-22|1915.70
#2021-12-23|1936.81
#2021-12-24|1936.81
#2021-12-27|1967.70
#2021-12-28|1983.77
#2021-12-29|1998.38
#2021-12-30|1989.90
#2021-12-31|1995.19
#2022-01-03|1982.41
#2022-01-04|2024.55
#2022-01-05|2009.30
#2022-01-06|1995.63
#2022-01-07|2006.49
#2022-01-10|1969.97
#2022-01-11|2001.44
#2022-01-12|2012.23
#2022-01-13|2008.29
#2022-01-14|1995.94
#2022-01-17|1995.94
#2022-01-18|1965.11
#2022-01-19|1950.97
#2022-01-20|1909.45
#2022-01-21|1830.14
#2022-01-24|1821.60
#2022-01-25|1806.99
#2022-01-26|1795.05
#2022-01-27|1813.19
#2022-01-28|1808.48
#2022-01-31|1844.78
#2022-02-01|1878.86
#2022-02-02|1878.82
#2022-02-03|1858.39
#2022-02-04|1840.69
#2022-02-07|1832.67
#2022-02-08|1864.80
#2022-02-09|1907.58
#2022-02-10|1884.32
#2022-02-11|1862.47
#2022-02-14|1846.52
#2022-02-15|1893.34
#2022-02-16|1903.07
#2022-02-17|1809.71
#2022-02-18|1786.55
#2022-02-21|1786.55
#2022-02-22|1778.17
#2022-02-23|1739.21
#2022-02-24|1736.16
#2022-02-25|1786.27
#2022-02-28|1769.26
#2022-03-01|1705.07
#2022-03-02|1754.94
#2022-03-03|1746.31
#2022-03-04|1709.01
#2022-03-07|1634.21
#2022-03-08|1638.21
#2022-03-09|1704.71
#2022-03-10|1708.61
#2022-03-11|1694.36
#2022-03-14|1708.40
#2022-03-15|1707.05
#2022-03-16|1746.99
#2022-03-17|1783.03
#2022-03-18|1782.90
#2022-03-21|1792.70
#2022-03-22|1823.57
#2022-03-23|1811.46
#2022-03-24|1839.93
#2022-03-25|1844.32
#2022-03-28|1839.35
#2022-03-29|1873.67
#2022-03-30|1864.73
#2022-03-31|1840.20
#2022-04-01|1861.34
#2022-04-04|1857.39
#2022-04-05|1838.27
#2022-04-06|1812.30
#2022-04-07|1811.86
#2022-04-08|1821.06
#2022-04-11|1808.76
#2022-04-12|1816.11
#2022-04-13|1848.79
#2022-04-14|1844.16
#2022-04-15|1844.16
#2022-04-18|1847.21
#2022-04-19|1890.37
#2022-04-20|1900.97
#2022-04-21|1891.65
#2022-04-22|1842.52
#2022-04-25|1832.87
#2022-04-26|1784.07
#2022-04-27|1805.34
#2022-04-28|1832.62
#2022-04-29|1804.64
#2022-05-02|1795.77
#2022-05-03|1831.55
#2022-05-04|1916.43
#2022-05-05|1893.30
#2022-05-06|1885.57
#2022-05-09|1825.87
#2022-05-10|1801.58
#2022-05-11|1800.40
#2022-05-12|1798.20
#2022-05-13|1841.79
#2022-05-16|1839.74
#2022-05-17|1907.36
#2022-05-18|1860.12
#2022-05-19|1863.46
#2022-05-20|1856.99
#2022-05-23|1869.61
#2022-05-24|1853.10
#2022-05-25|1852.84
#2022-05-26|1913.48
#2022-05-27|1965.88
#2022-05-30|1965.88
#2022-05-31|1932.30
#2022-06-01|1899.24
#2022-06-02|1954.30
#2022-06-03|1930.45
#2022-06-06|1943.52
#2022-06-07|1953.84
#2022-06-08|1920.35
#2022-06-09|1886.67
#2022-06-10|1798.54
#2022-06-13|1706.54
#2022-06-14|1695.69
#2022-06-15|1659.50
#2022-06-16|1581.83
#2022-06-17|1594.62
#2022-06-20|1594.62
#2022-06-21|1610.54
#2022-06-22|1586.72
#2022-06-23|1572.59
#2022-06-24|1643.68
#2022-06-27|1628.94
#2022-06-28|1614.41
#2022-06-29|1589.94
#2022-06-30|1579.51
#2022-07-01|1583.61
#2022-07-04|1583.61
#2022-07-05|1560.44
#2022-07-06|1568.34
#2022-07-07|1594.79
#2022-07-08|1576.99
#2022-07-11|1559.37
#2022-07-12|1559.90
#2022-07-13|1539.89
#2022-07-14|1521.37
#2022-07-15|1542.43
#2022-07-18|1548.51
#2022-07-19|1607.85
#2022-07-20|1622.69
#2022-07-21|1631.23
#2022-07-22|1617.67
#2022-07-25|1635.88
#2022-07-26|1613.77
#2022-07-27|1648.33
#2022-07-28|1658.81
#2022-07-29|1685.60
#2022-08-01|1673.05
#2022-08-02|1660.66
#2022-08-03|1657.21
#2022-08-04|1649.33
#2022-08-05|1661.12
#2022-08-08|1673.84
#2022-08-09|1671.73
#2022-08-10|1734.04
#2022-08-11|1761.49
#2022-08-12|1803.10
#2022-08-15|1804.87
#2022-08-16|1817.39
#2022-08-17|1794.05
#2022-08-18|1809.02
#2022-08-19|1771.59
#2022-08-22|1746.70
#2022-08-23|1771.06
#2022-08-24|1770.07
#2022-08-25|1812.58
#2022-08-26|1758.22
#2022-08-29|1744.65
#2022-08-30|1709.15
#2022-08-31|1687.14
#2022-09-01|1653.26
#2022-09-02|1644.64
#2022-09-05|1644.64
#2022-09-06|1648.70
#2022-09-07|1700.37
#2022-09-08|1722.39
#2022-09-09|1757.08
#2022-09-12|1769.96
#2022-09-13|1685.01
#2022-09-14|1679.57
#2022-09-15|1641.02
#2022-09-16|1610.46
#2022-09-19|1639.21
#2022-09-20|1599.66
#2022-09-21|1565.86
#2022-09-22|1535.62
#2022-09-23|1514.48
#2022-09-26|1487.47
#2022-09-27|1489.38
#2022-09-28|1534.85
#2022-09-29|1495.82
#2022-09-30|1492.32
#2022-10-03|1544.21
#2022-10-04|1595.71
#2022-10-05|1572.10
#2022-10-06|1557.64
#2022-10-07|1514.01
#2022-10-10|1521.93
#2022-10-11|1509.34
#2022-10-12|1472.60
#2022-10-13|1517.15
#2022-10-14|1465.33
#2022-10-17|1503.61
#2022-10-18|1537.09
#2022-10-19|1516.87
#2022-10-20|1499.61
#2022-10-21|1558.14
#2022-10-24|1564.30
#2022-10-25|1608.38
#2022-10-26|1608.23
#2022-10-27|1611.10
#2022-10-28|1626.21
#2022-10-31|1615.01
#2022-11-01|1585.08
#2022-11-02|1540.31
#2022-11-03|1530.95
#2022-11-04|1587.04
#2022-11-07|1604.46
#2022-11-08|1647.17
#2022-11-09|1606.12
#2022-11-10|1718.71
#2022-11-11|1777.71
#2022-11-14|1741.44
#2022-11-15|1705.63
#2022-11-16|1667.08
#2022-11-17|1641.20
#2022-11-18|1645.40
#2022-11-21|1651.49
#2022-11-22|1679.79
#2022-11-23|1685.57
#2022-11-24|1685.57
#2022-11-25|1668.84
#2022-11-28|1628.34
#2022-11-29|1649.93
#2022-11-30|1682.14
#2022-12-01|1685.88
#2022-12-02|1705.72
#2022-12-05|1669.52
#2022-12-06|1645.68
#2022-12-07|1639.31
#2022-12-08|1636.94
#2022-12-09|1632.84
#2022-12-12|1654.94
#2022-12-13|1676.78
#2022-12-14|1642.81
#2022-12-15|1585.84
#2022-12-16|1586.32
#2022-12-19|1558.74
#2022-12-20|1568.38
#2022-12-21|1587.17
#2022-12-22|1564.18
#2022-12-23|1582.24
#2022-12-26|1582.24
#2022-12-27|1574.24
#2022-12-28|1548.79
#2022-12-29|1577.54
#2022-12-30|1564.79
#2023-01-02|1564.79
#2023-01-03|1570.72
#2023-01-04|1615.76
#2023-01-05|1602.30
#2023-01-06|1655.73
#2023-01-09|1662.85
#2023-01-10|1681.99
#2023-01-11|1719.24
#2023-01-12|1738.45
#2023-01-13|1740.92
#2023-01-16|1740.92
#2023-01-17|1720.90
#2023-01-18|1704.82
#2023-01-19|1684.73
#2023-01-20|1731.45
#2023-01-23|1761.10
#2023-01-24|1764.78
#2023-01-25|1765.61
#2023-01-26|1780.00
#2023-01-27|1792.75
#2023-01-30|1765.31
#2023-01-31|1812.19
#2023-02-01|1832.61
#2023-02-02|1850.38
#2023-02-03|1825.76
#2023-02-06|1801.43
#2023-02-07|1815.46
#2023-02-08|1782.60
#2023-02-09|1749.87
#2023-02-10|1759.55
#2023-02-13|1778.84
#2023-02-14|1803.79
#2023-02-15|1823.55
#2023-02-16|1821.48
#2023-02-17|1778.41
#2023-02-20|1778.41
#2023-02-21|1712.36
#2023-02-22|1727.75
#2023-02-23|1740.70
#2023-02-24|1743.05
#2023-02-27|1754.28
#2023-02-28|1747.23
#2023-03-01|1758.63
#2023-03-02|1774.67
#2023-03-03|1795.04
#2023-03-06|1757.88
#2023-03-07|1717.67
#2023-03-08|1735.97
#2023-03-09|1683.81
#2023-03-10|1646.63
#2023-03-13|1620.24
#2023-03-14|1647.97
#2023-03-15|1599.33
#2023-03-16|1611.03
#2023-03-17|1576.29
#2023-03-20|1603.92
#2023-03-21|1632.16
#2023-03-22|1599.75
#2023-03-23|1600.86
#2023-03-24|1620.97
#2023-03-27|1628.39
#2023-03-28|1639.85
#2023-03-29|1664.66
#2023-03-30|1669.26
#2023-03-31|1689.86
#2023-04-03|1694.46
#2023-04-04|1661.64
#2023-04-05|1654.88
#2023-04-06|1652.19
#2023-04-07|1652.19
#2023-04-10|1670.95
#2023-04-11|1676.88
#2023-04-12|1682.01
#2023-04-13|1695.70
#2023-04-14|1682.66
#2023-04-17|1689.48
#2023-04-18|1685.91
#2023-04-19|1682.70
#2023-04-20|1656.54
#2023-04-21|1624.91
#2023-04-24|1647.44
#2023-04-25|1593.53
#2023-04-26|1590.73
#2023-04-27|1622.42
#2023-04-28|1646.56
#2023-05-01|1631.98
#2023-05-02|1632.90
#2023-05-03|1614.59
#2023-05-04|1618.41
#2023-05-05|1648.49
#2023-05-08|1647.69
#2023-05-09|1650.13
#2023-05-10|1648.79
#2023-05-11|1636.86
#2023-05-12|1634.38
#2023-05-15|1651.20
#2023-05-16|1631.48
#2023-05-17|1653.16
#2023-05-18|1668.02
#2023-05-19|1659.86
#2023-05-22|1656.48
#2023-05-23|1652.38
#2023-05-24|1635.76
#2023-05-25|1610.29
#2023-05-26|1612.36
#2023-05-29|1612.36
#2023-05-30|1598.21
#2023-05-31|1565.68
#2023-06-01|1587.72
#2023-06-02|1663.27
#2023-06-05|1656.42
#2023-06-06|1678.84
#2023-06-07|1710.74
#2023-06-08|1695.10
#2023-06-09|1684.78
#2023-06-12|1688.84
#2023-06-13|1728.27
#2023-06-14|1714.58
#2023-06-15|1736.68
#2023-06-16|1727.36
#2023-06-19|1727.36
#2023-06-20|1701.85
#2023-06-21|1697.57
#2023-06-22|1681.18
#2023-06-23|1673.16
#2023-06-26|1698.09
#2023-06-27|1712.44
#2023-06-28|1708.12
#2023-06-29|1727.82
#2023-06-30|1743.25
#2023-07-03|1761.05
#2023-07-04|1761.05
#2023-07-05|1733.25
#2023-07-06|1724.86
#2023-07-07|1755.91
#2023-07-10|1758.65
#2023-07-11|1768.09
#2023-07-12|1800.07
#2023-07-13|1798.20
#2023-07-14|1776.19
#2023-07-17|1771.64
#2023-07-18|1787.56
#2023-07-19|1777.91
#2023-07-20|1768.57
#2023-07-21|1765.73
#2023-07-24|1753.35
#2023-07-25|1778.65
#2023-07-26|1771.35
#2023-07-27|1762.80
#2023-07-28|1773.21
#2023-07-31|1783.33
#2023-08-01|1776.65
#2023-08-02|1754.76
#2023-08-03|1741.97
#2023-08-04|1743.64
#2023-08-07|1757.06
#2023-08-08|1751.37
#2023-08-09|1749.53
#2023-08-10|1756.79
#2023-08-11|1740.90
#2023-08-14|1735.18
#2023-08-15|1694.61
#2023-08-16|1687.29
#2023-08-17|1694.74
#2023-08-18|1691.98
#2023-08-21|1702.78
#2023-08-22|1696.22
#2023-08-23|1695.76
#2023-08-24|1691.82
#2023-08-25|1703.19
#2023-08-28|1716.83
#2023-08-29|1744.16
#2023-08-30|1751.82
#2023-08-31|1749.01
#2023-09-01|1751.35
#2023-09-04|1751.35
#2023-09-05|1726.63
#2023-09-06|1716.99
#2023-09-07|1698.52
#2023-09-08|1690.88
#2023-09-11|1698.25
#2023-09-12|1689.41
#2023-09-13|1672.80
#2023-09-14|1689.13
#2023-09-15|1684.32
#2023-09-18|1677.48
#2023-09-19|1680.19
#2023-09-20|1648.36
#2023-09-21|1612.86
#2023-09-22|1609.00
#2023-09-25|1621.20
#2023-09-26|1595.70
#2023-09-27|1600.50
#2023-09-28|1615.43
#2023-09-29|1613.99
#2023-10-02|1595.74
#2023-10-03|1595.49
#2023-10-04|1616.86
#2023-10-05|1583.92
#2023-10-06|1599.54
#2023-10-09|1596.92
#2023-10-10|1620.81
#2023-10-11|1621.81
#2023-10-12|1611.20
#2023-10-13|1602.63
#2023-10-16|1614.09
#2023-10-17|1624.46
#2023-10-18|1578.69
#2023-10-19|1562.64
#2023-10-20|1545.79
#2023-10-23|1535.23
#2023-10-24|1549.30
#2023-10-25|1527.84
#2023-10-26|1548.11
#2023-10-27|1544.70
#2023-10-30|1566.68
#2023-10-31|1585.75
#2023-11-01|1593.43
#2023-11-02|1612.21
#2023-11-03|1634.22
#2023-11-06|1626.69
#2023-11-07|1612.79
#2023-11-08|1621.99
#2023-11-09|1614.09
#2023-11-10|1647.51
#2023-11-13|1645.25
#2023-11-14|1684.77
#2023-11-15|1685.85
#2023-11-16|1698.95
#2023-11-17|1702.05
#2023-11-20|1706.19
#2023-11-21|1714.22
#2023-11-22|1713.51
#2023-11-23|1713.51
#2023-11-24|1724.63
#2023-11-27|1716.45
#2023-11-28|1714.15
#2023-11-29|1718.72
#2023-11-30|1729.98
#2023-12-01|1736.87
#2023-12-04|1719.30
#2023-12-05|1700.52
#2023-12-06|1694.44
#2023-12-07|1699.59
#2023-12-08|1706.42
#2023-12-11|1726.85
#2023-12-12|1770.19
#2023-12-13|1749.97
#2023-12-14|1768.92
#2023-12-15|1763.00
#2023-12-18|1766.10
#2023-12-19|1780.20
#2023-12-20|1756.06
#2023-12-21|1771.48
#2023-12-22|1781.40
#2023-12-25|1781.40
#2023-12-26|1786.45
#2023-12-27|1789.20
#2023-12-28|1781.85
#2023-12-29|1777.27
#2024-01-01|1777.27
#2024-01-02|1777.29
#2024-01-03|1761.48
#2024-01-04|1755.45
#2024-01-05|1760.11
#2024-01-08|1760.14
#2024-01-09|1747.36
#2024-01-10|1745.11
#2024-01-11|1742.98
#2024-01-12|1748.79
#2024-01-15|1748.79
#2024-01-16|1740.15
#2024-01-17|1730.79
#2024-01-18|1739.09
#2024-01-19|1736.44
#2024-01-22|1742.71
#2024-01-23|1747.03
#2024-01-24|1719.37
#2024-01-25|1734.77
#2024-01-26|1736.52
#2024-01-29|1743.99
#2024-01-30|1752.29
#2024-01-31|1730.48
#2024-02-01|1745.63
#2024-02-02|1735.78
#2024-02-05|1708.02
#2024-02-06|1759.61
#2024-02-07|1769.21
#2024-02-08|1761.22
#2024-02-09|1775.62
#2024-02-12|1785.05
#2024-02-13|1784.03
#2024-02-14|1788.23
#2024-02-15|1826.59
#2024-02-16|1836.86
#2024-02-19|1836.86
#2024-02-20|1837.72
#2024-02-21|1855.57
#2024-02-22|1881.61
#2024-02-23|1888.81
#2024-02-26|1878.68
#2024-02-27|1885.16
#2024-02-28|1904.75
#2024-02-29|1908.03
#2024-03-01|1912.65
#2024-03-04|1930.82
#2024-03-05|1924.25
#2024-03-06|1937.25
#2024-03-07|1950.05
#2024-03-08|1937.26
#2024-03-11|1963.75
#2024-03-12|1968.29
#2024-03-13|1986.07
#2024-03-14|1975.81
#2024-03-15|1966.92
#2024-03-18|1963.82
#2024-03-19|1962.50
#2024-03-20|1974.93
#2024-03-21|1975.57
#2024-03-22|1976.36
#2024-03-25|1970.87
#2024-03-26|1972.37
#2024-03-27|1986.25
#2024-03-28|1982.68
#2024-03-29|1982.68
#2024-04-01|1976.57
#2024-04-02|1971.86
#2024-04-03|1982.40
#2024-04-04|1954.32
#2024-04-05|1978.71
#2024-04-08|1974.29
#2024-04-09|1965.63
#2024-04-10|1931.60
#2024-04-11|1935.42
#2024-04-12|1910.92
#2024-04-15|1897.20
#2024-04-16|1894.67
#2024-04-17|1894.84
#2024-04-18|1891.33
#2024-04-19|1891.12
#2024-04-22|1896.22
#2024-04-23|1892.02
#2024-04-24|1892.46
#2024-04-25|1886.51
#2024-04-26|1891.51
#2024-04-29|1906.60
#2024-04-30|1891.06
#2024-05-01|1895.00
#2024-05-02|1842.54
#2024-05-03|1858.04
#2024-05-06|1872.63
#2024-05-07|1894.79
#2024-05-08|1889.55
#2024-05-09|1900.44
#2024-05-10|1907.55
#2024-05-13|1908.29
#2024-05-14|1905.13
#2024-05-15|1896.09
#2024-05-16|1890.37
#2024-05-17|1903.19
#2024-05-20|1905.05
#2024-05-21|1907.31
#2024-05-22|1897.37
#2024-05-23|1884.40
#2024-05-24|1901.99
#2024-05-27|1901.99
#2024-05-28|1880.69
#2024-05-29|1857.32
#2024-05-30|1876.20
#2024-05-31|1897.93
#2024-06-03|1884.15
#2024-06-04|1874.44
#2024-06-05|1893.51
#2024-06-06|1892.75
#2024-06-07|1889.70
#2024-06-10|1884.34
#2024-06-11|1896.88
#2024-06-12|1895.52
#2024-06-13|1905.38
#2024-06-14|1884.56
#2024-06-17|1897.62
#2024-06-18|1896.67
#2024-06-19|1896.67
#2024-06-20|1895.09
#2024-06-21|1894.60
#2024-06-24|1902.49
#2024-06-25|1880.05
#2024-06-26|1878.70
#2024-06-27|1876.71
#2024-06-28|1870.46
#2024-07-01|1837.56
#2024-07-02|1841.14
#2024-07-03|1852.46
#2024-07-04|1852.46
#2024-07-05|1856.83
#2024-07-08|1867.61
#2024-07-09|1843.22
#2024-07-10|1861.22
#2024-07-11|1870.60
#2024-07-12|1891.41
#2024-07-15|1878.86
#2024-07-16|1914.36
#2024-07-17|1921.81
#2024-07-18|1906.63
#2024-07-19|1895.82
#2024-07-22|1906.88
#2024-07-23|1907.82
#2024-07-24|1890.65
#2024-07-25|1886.12
#2024-07-26|1912.18
#2024-07-29|1911.98
#2024-07-30|1894.20
#2024-07-31|1908.38
#2024-08-01|1912.43
#2024-08-02|1894.76
#2024-08-05|1848.24
#2024-08-06|1863.68
#2024-08-07|1847.32
#2024-08-08|1875.27
#2024-08-09|1874.31
#2024-08-12|1866.39
#2024-08-13|1884.41
#2024-08-14|1882.36
#2024-08-15|1907.71
#2024-08-16|1910.41
#2024-08-19|1918.48
#2024-08-20|1913.57
#2024-08-21|1934.39
#2024-08-22|1930.25
#2024-08-23|1951.91
#2024-08-26|1959.54
#2024-08-27|1969.24
#2024-08-28|1968.35
#2024-08-29|1973.48
#2024-08-30|1993.08
#2024-09-02|1993.08
#2024-09-03|1960.15
#2024-09-04|1954.38
#2024-09-05|1932.54
#2024-09-06|1900.66
#2024-09-09|1926.56
#2024-09-10|1927.32
#2024-09-11|1936.11
#2024-09-12|1942.29
#2024-09-13|1949.32
#2024-09-16|1974.15
#2024-09-17|1967.74
#2024-09-18|1952.13
#2024-09-19|1971.67
#2024-09-20|1969.74
#2024-09-23|1993.95
#2024-09-24|2004.64
#2024-09-25|1994.30
#2024-09-26|2022.89
#2024-09-27|2014.19
#2024-09-30|2004.90
#2024-10-01|1995.00
#2024-10-02|1997.09
#2024-10-03|1972.58
#2024-10-04|1975.73
#2024-10-07|1959.09
#2024-10-08|1975.32
#2024-10-09|1984.76
#2024-10-10|1986.14
#2024-10-11|1997.24
#2024-10-14|2009.30
#2024-10-15|2017.17
#2024-10-16|2030.11
#2024-10-17|2030.14
#2024-10-18|2037.90
#2024-10-21|2021.89
#2024-10-22|2016.80
#2024-10-23|2001.39
#2024-10-24|1989.91
#2024-10-25|1980.72
#2024-10-28|1996.31
#2024-10-29|1984.17
#2024-10-30|1978.72
#2024-10-31|1917.08
#2024-11-01|1917.64
#2024-11-04|1920.44
#2024-11-05|1898.07
#2024-11-06|1918.72
#2024-11-07|1929.84
#2024-11-08|1914.10
#2024-11-11|1909.31
#2024-11-12|1895.29
#2024-11-13|1902.46
#2024-11-14|1886.76
#2024-11-15|1871.84
#2024-11-18|1873.04
#2024-11-19|1856.75
#2024-11-20|1872.99
#2024-11-21|1892.23
#2024-11-22|1895.35
#2024-11-25|1902.87
#2024-11-26|1901.05
#2024-11-27|1903.41
#2024-11-28|1903.41
#2024-11-29|1916.51
#2024-12-02|1914.80
#2024-12-03|1909.25
#2024-12-04|1908.41
#2024-12-05|1873.12
#2024-12-06|1882.11
#2024-12-09|1864.38
#2024-12-10|1860.98
#2024-12-11|1844.92
#2024-12-12|1844.40
#2024-12-13|1833.85
#2024-12-16|1809.36
#2024-12-17|1810.21
#2024-12-18|1766.08
#2024-12-19|1752.47
#2024-12-20|1771.98
#2024-12-23|1768.13
#2024-12-24|1781.14
#2024-12-25|1781.14
#2024-12-26|1774.64
#2024-12-27|1767.52
#2024-12-30|1744.67
#2024-12-31|1748.32
#2025-01-01|1748.32
#2025-01-02|1726.72
#2025-01-03|1726.95
#2025-01-06|1726.21
#2025-01-07|1731.69
#2025-01-08|1748.45
#2025-01-09|1748.45
#2025-01-10|1722.74
#2025-01-13|1755.88
#2025-01-14|1778.22
#2025-01-15|1786.28
#2025-01-16|1803.30
#2025-01-17|1814.23
#2025-01-20|1814.23
#2025-01-21|1838.09
#2025-01-22|1834.71
#2025-01-23|1832.33
#2025-01-24|1825.09
#2025-01-27|1833.05
#2025-01-28|1823.07
#2025-01-29|1827.12
#2025-01-30|1858.98
#2025-01-31|1857.56
#2025-02-03|1876.54
#2025-02-04|1880.54
#2025-02-05|1876.04
#2025-02-06|1896.07
#2025-02-07|1872.58
#2025-02-10|1885.05
#2025-02-11|1909.94
#2025-02-12|1905.28
#2025-02-13|1919.49
#2025-02-14|1909.33
#2025-02-17|1909.33
#2025-02-18|1941.60
#2025-02-19|1921.61
#2025-02-20|1920.07
#2025-02-21|1902.32
#2025-02-24|1902.11
#2025-02-25|1931.07
#2025-02-26|1913.19
#2025-02-27|1909.21
#2025-02-28|1931.84
#2025-03-03|1910.22
#2025-03-04|1905.14
#2025-03-05|1935.96
#2025-03-06|1925.84
#2025-03-07|1938.99
#2025-03-10|1912.49
#2025-03-11|1875.00
#2025-03-12|1858.08
#2025-03-13|1859.63
#2025-03-14|1870.67
#2025-03-17|1889.12
#2025-03-18|1893.25
#2025-03-19|1890.29
#2025-03-20|1878.36
#2025-03-21|1878.21
#2025-03-24|1885.30
#2025-03-25|1877.36
#2025-03-26|1890.00
#2025-03-27|1898.96
#2025-03-28|1873.64
#2025-03-31|1899.50
#2025-04-01|1904.23
#2025-04-02|1912.38
#2025-04-03|1883.53
#2025-04-04|1766.59
#2025-04-07|1717.73
#2025-04-08|1666.61
#2025-04-09|1797.39
#2025-04-10|1736.47
#2025-04-11|1773.35
#2025-04-14|1792.31
#2025-04-15|1802.12
#2025-04-16|1788.44
#2025-04-17|1806.75
#2025-04-18|1806.75
#2025-04-21|1771.01
#2025-04-22|1814.90
#2025-04-23|1798.10
#2025-04-24|1809.07
#2025-04-25|1799.62
#2025-04-28|1800.35
#2025-04-29|1821.38
#2025-04-30|1835.84
#2025-05-01|1823.08
#2025-05-02|1846.74
#2025-05-05|1835.66
#2025-05-06|1818.36
#2025-05-07|1826.66
#2025-05-08|1840.23
#2025-05-09|1837.37
#2025-05-12|1853.91
#2025-05-13|1837.87
#2025-05-14|1819.29
#2025-05-15|1851.99
#2025-05-16|1868.57
#2025-05-19|1877.73
#2025-05-20|1878.00
#2025-05-21|1859.55
#2025-05-22|1868.93
#2025-05-23|1869.39
#2025-05-26|1869.39
#2025-05-27|1906.15
#2025-05-28|1883.57
#2025-05-29|1891.03
#2025-05-30|1899.19
#2025-06-02|1889.00
#2025-06-03|1913.93
#2025-06-04|1927.90
#2025-06-05|1915.16
#2025-06-06|1924.40
#2025-06-09|1925.27
#2025-06-10|1944.01
#2025-06-11|1920.56
#2025-06-12|1927.66
#2025-06-13|1900.15
#2025-06-16|1906.33
#2025-06-17|1879.36
#2025-06-18|1870.25
#2025-06-19|1870.25
#2025-06-20|1861.24
#2025-06-23|1882.09
#2025-06-24|1897.03
#2025-06-25|1887.18
#2025-06-26|1897.54
#2025-06-27|1903.12
#2025-06-30|1918.66
#2025-07-01|1950.51
#2025-07-02|1957.41
#2025-07-03|1954.64
#2025-07-04|1954.64
#2025-07-07|1929.69
#2025-07-08|1932.69
#2025-07-09|1936.43
#2025-07-10|1935.58
#2025-07-11|1927.55
#2025-07-14|1927.78
#2025-07-15|1894.97
#2025-07-16|1897.02
#2025-07-17|1908.82
#2025-07-18|1918.67
#2025-07-21|1933.78
#2025-07-22|1948.23
#2025-07-23|1937.65
#2025-07-24|1943.40
#2025-07-25|1952.47
#2025-07-28|1926.90
#2025-07-29|1918.78
#2025-07-30|1903.95
#2025-07-31|1882.28
#2025-08-01|1868.40
#2025-08-04|1898.40
#2025-08-05|1911.29
#2025-08-06|1917.74
#2025-08-07|1915.63
#2025-08-08|1931.43
#2025-08-11|1928.23
#2025-08-12|1938.51
#2025-08-13|1959.06
#2025-08-14|1962.31
#2025-08-15|1970.37
#2025-08-18|1965.36
#2025-08-19|1975.58
#2025-08-20|1984.09
#2025-08-21|1975.17
#2025-08-22|1986.16
#2025-08-25|1964.48
#2025-08-26|1977.41
#2025-08-27|1985.25
#2025-08-28|1979.49
#2025-08-29|1967.06
#2025-09-01|1967.06
#2025-09-02|1946.79
#2025-09-03|1935.48
#2025-09-04|1945.00
#2025-09-05|1937.56
#2025-09-08|1954.08
#2025-09-09|1935.74
#2025-09-10|1929.54
#2025-09-11|1975.61
#2025-09-12|1966.71
#2025-09-15|1949.19
#2025-09-16|1925.12
#2025-09-17|1950.99
#2025-09-18|1939.32
#2025-09-19|1947.79
#2025-09-22|1944.84
#2025-09-23|1948.66
#2025-09-24|1933.81
#2025-09-25|1932.83
#2025-09-26|1943.95
#2025-09-29|1952.19
#2025-09-30|1946.03
#2025-10-01|1916.55
#2025-10-02|1935.48
#2025-10-03|1932.21
#2025-10-06|1944.57
#2025-10-07|1946.62
#2025-10-08|1944.05
#2025-10-09|1903.21
#2025-10-10|1882.55
#2025-10-13|1893.59
#2025-10-14|1906.02
#2025-10-15|1885.12
#2025-10-16|1856.65
#2025-10-17|1885.00
#2025-10-20|1894.69
#2025-10-21|1885.00
#2025-10-22|1880.02
#2025-10-23|1884.70
#2025-10-24|1881.08
#2025-10-27|1876.62
#2025-10-28|1851.47
#2025-10-29|1801.17
#2025-10-30|1792.32
#2025-10-31|1757.14
#2025-11-03|1738.52
#2025-11-04|1754.01
#2025-11-05|1757.44
#2025-11-06|1737.82
#2025-11-07|1762.80
#2025-11-10|1771.27
#2025-11-11|1793.85
#2025-11-12|1802.87
#2025-11-13|1807.65
#2025-11-14|1784.93
#2025-11-17|1762.55
#2025-11-18|1755.81
#2025-11-19|1762.89
#2025-11-20|1742.81
#2025-11-21|1766.70
#2025-11-24|1753.77
#2025-11-25|1769.29
#2025-11-26|1773.73
#2025-11-27|1773.73
#2025-11-28|1784.06
#2025-12-01|1770.11
#2025-12-02|1770.87
#2025-12-03|1764.71
#2025-12-04|1743.56
#2025-12-05|1728.01
#2025-12-08|1694.23
#2025-12-09|1693.04
#2025-12-10|1712.34
#2025-12-11|1751.87
#2025-12-12|1792.19
#2025-12-15|1789.56
#2025-12-16|1806.17
#2025-12-17|1809.04
#2025-12-18|1804.63
#2025-12-19|1815.29
#2025-12-22|1827.48
#2025-12-23|1827.95
#2025-12-24|1830.17
#2025-12-25|1830.17
#2025-12-26|1831.44
#2025-12-29|1833.21
#2025-12-30|1835.83
#2025-12-31|1825.97
#2026-01-01|1825.97
#2026-01-02|1836.10
#2026-01-05|1850.56
#2026-01-06|1886.33
#2026-01-07|1873.00
#2026-01-08|1895.03
#2026-01-09|1910.67
#2026-01-12|1913.33
#2026-01-13|1919.74
#2026-01-14|1916.92
#2026-01-15|1918.35
#2026-01-16|1906.33
#2026-01-19|1906.33
#2026-01-20|1885.96
#2026-01-21|1921.97
#2026-01-22|1948.66
#2026-01-23|1967.02
#2026-01-26|1980.07
#2026-01-27|1977.01
#2026-01-28|1962.30
#2026-01-29|1972.47
#2026-01-30|1970.36
#2026-02-02|1981.40
#2026-02-03|1997.63
#2026-02-04|2037.33
#2026-02-05|1985.53
#2026-02-06|1962.91
#2026-02-09|1985.52
#2026-02-10|2020.06
#2026-02-11|2052.07
#2026-02-12|2051.59
#2026-02-13|2078.22
#2026-02-16|2078.22
#2026-02-17|2089.66
#2026-02-18|2099.33
#2026-02-19|2106.69
#2026-02-20|2131.22
#2026-02-23|2142.18
#2026-02-24|2172.13
#2026-02-25|2186.41
#2026-02-26|2150.39
#2026-02-27|2178.71
#2026-03-02|2174.45
#2026-03-03|2133.92
#2026-03-04|2128.23
#2026-03-05|2079.97
#2026-03-06|2054.72
#2026-03-09|2054.91
#2026-03-10|2034.97
#2026-03-11|2042.55
#2026-03-12|2067.92
#2026-03-13|2071.20
#2026-03-16|2082.30
#2026-03-17|2075.97
#2026-03-18|2040.92
#2026-03-19|2037.47
#2026-03-20|2021.56
#2026-03-23|2006.32
#2026-03-24|2024.73
#2026-03-25|2071.90
#2026-03-26|2069.72
#2026-03-27|2054.91
#2026-03-30|2080.55
#2026-03-31|2077.51
#2026-04-01|2076.77
#2026-04-02|2094.98