Table Data - Nasdaq US Specialty Chemicals Large Mid Cap Index
| Title | Nasdaq US Specialty Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB55201020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-19 |
| Last Updated | 2026-03-19 10:51 PM CDT |
| Notes | For more information about this series, see: NQUSB55201020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 170.36 |
| 2001-04-02 | 171.86 |
| 2001-04-03 | 167.55 |
| 2001-04-04 | 171.85 |
| 2001-04-05 | 175.79 |
| 2001-04-06 | 172.65 |
| 2001-04-09 | 174.31 |
| 2001-04-10 | 179.17 |
| 2001-04-11 | 175.74 |
| 2001-04-12 | 176.07 |
| 2001-04-13 | . |
| 2001-04-16 | 176.39 |
| 2001-04-17 | 178.03 |
| 2001-04-18 | 183.07 |
| 2001-04-19 | 181.18 |
| 2001-04-20 | 179.08 |
| 2001-04-23 | 177.30 |
| 2001-04-24 | 177.24 |
| 2001-04-25 | 176.75 |
| 2001-04-26 | 178.47 |
| 2001-04-27 | 177.49 |
| 2001-04-30 | 175.99 |
| 2001-05-01 | 177.00 |
| 2001-05-02 | 178.74 |
| 2001-05-03 | 177.88 |
| 2001-05-04 | 180.33 |
| 2001-05-07 | 178.62 |
| 2001-05-08 | 179.94 |
| 2001-05-09 | 180.84 |
| 2001-05-10 | 182.57 |
| 2001-05-11 | 181.44 |
| 2001-05-14 | 182.95 |
| 2001-05-15 | 185.39 |
| 2001-05-16 | 192.72 |
| 2001-05-17 | 192.58 |
| 2001-05-18 | 191.79 |
| 2001-05-21 | 192.11 |
| 2001-05-22 | 190.24 |
| 2001-05-23 | 187.52 |
| 2001-05-24 | 184.26 |
| 2001-05-25 | 183.96 |
| 2001-05-28 | . |
| 2001-05-29 | 183.66 |
| 2001-05-30 | 181.86 |
| 2001-05-31 | 184.28 |
| 2001-06-01 | 183.02 |
| 2001-06-04 | 185.36 |
| 2001-06-05 | 184.94 |
| 2001-06-06 | 183.97 |
| 2001-06-07 | 184.16 |
| 2001-06-08 | 183.68 |
| 2001-06-11 | 181.81 |
| 2001-06-12 | 182.16 |
| 2001-06-13 | 182.29 |
| 2001-06-14 | 178.42 |
| 2001-06-15 | 176.51 |
| 2001-06-18 | 175.82 |
| 2001-06-19 | 176.24 |
| 2001-06-20 | 177.85 |
| 2001-06-21 | 173.59 |
| 2001-06-22 | 170.75 |
| 2001-06-25 | 169.50 |
| 2001-06-26 | 171.53 |
| 2001-06-27 | 172.32 |
| 2001-06-28 | 172.12 |
| 2001-06-29 | 174.60 |
| 2001-07-02 | 177.11 |
| 2001-07-03 | 176.17 |
| 2001-07-04 | . |
| 2001-07-05 | 176.81 |
| 2001-07-06 | 173.61 |
| 2001-07-09 | 175.52 |
| 2001-07-10 | 174.89 |
| 2001-07-11 | 175.28 |
| 2001-07-12 | 176.75 |
| 2001-07-13 | 174.95 |
| 2001-07-16 | 174.01 |
| 2001-07-17 | 174.72 |
| 2001-07-18 | 176.31 |
| 2001-07-19 | 178.03 |
| 2001-07-20 | 176.91 |
| 2001-07-23 | 173.78 |
| 2001-07-24 | 168.52 |
| 2001-07-25 | 174.91 |
| 2001-07-26 | 175.05 |
| 2001-07-27 | 174.50 |
| 2001-07-30 | 173.69 |
| 2001-07-31 | 177.55 |
| 2001-08-01 | 177.46 |
| 2001-08-02 | 178.87 |
| 2001-08-03 | 178.67 |
| 2001-08-06 | 177.85 |
| 2001-08-07 | 177.45 |
| 2001-08-08 | 175.33 |
| 2001-08-09 | 173.53 |
| 2001-08-10 | 176.40 |
| 2001-08-13 | 176.79 |
| 2001-08-14 | 177.47 |
| 2001-08-15 | 177.36 |
| 2001-08-16 | 176.87 |
| 2001-08-17 | 175.48 |
| 2001-08-20 | 175.19 |
| 2001-08-21 | 176.57 |
| 2001-08-22 | 177.46 |
| 2001-08-23 | 177.93 |
| 2001-08-24 | 181.30 |
| 2001-08-27 | 181.59 |
| 2001-08-28 | 179.15 |
| 2001-08-29 | 178.39 |
| 2001-08-30 | 177.18 |
| 2001-08-31 | 179.59 |
| 2001-09-03 | . |
| 2001-09-04 | 179.82 |
| 2001-09-05 | 179.53 |
| 2001-09-06 | 177.92 |
| 2001-09-07 | 173.55 |
| 2001-09-10 | 171.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 157.45 |
| 2001-09-18 | 157.16 |
| 2001-09-19 | 153.50 |
| 2001-09-20 | 148.15 |
| 2001-09-21 | 145.22 |
| 2001-09-24 | 152.97 |
| 2001-09-25 | 155.92 |
| 2001-09-26 | 154.24 |
| 2001-09-27 | 157.04 |
| 2001-09-28 | 163.23 |
| 2001-10-01 | 161.20 |
| 2001-10-02 | 163.63 |
| 2001-10-03 | 165.12 |
| 2001-10-04 | 163.72 |
| 2001-10-05 | 165.17 |
| 2001-10-08 | 162.05 |
| 2001-10-09 | 163.25 |
| 2001-10-10 | 167.94 |
| 2001-10-11 | 173.04 |
| 2001-10-12 | 171.63 |
| 2001-10-15 | 170.69 |
| 2001-10-16 | 171.57 |
| 2001-10-17 | 169.65 |
| 2001-10-18 | 168.09 |
| 2001-10-19 | 167.39 |
| 2001-10-22 | 171.36 |
| 2001-10-23 | 169.44 |
| 2001-10-24 | 166.86 |
| 2001-10-25 | 165.44 |
| 2001-10-26 | 167.40 |
| 2001-10-29 | 164.63 |
| 2001-10-30 | 161.98 |
| 2001-10-31 | 161.57 |
| 2001-11-01 | 164.09 |
| 2001-11-02 | 166.47 |
| 2001-11-05 | 167.61 |
| 2001-11-06 | 170.21 |
| 2001-11-07 | 169.88 |
| 2001-11-08 | 168.75 |
| 2001-11-09 | 169.38 |
| 2001-11-12 | 166.53 |
| 2001-11-13 | 170.99 |
| 2001-11-14 | 173.69 |
| 2001-11-15 | 174.98 |
| 2001-11-16 | 175.70 |
| 2001-11-19 | 178.37 |
| 2001-11-20 | 178.66 |
| 2001-11-21 | 176.21 |
| 2001-11-22 | . |
| 2001-11-23 | 178.05 |
| 2001-11-26 | 176.89 |
| 2001-11-27 | 176.57 |
| 2001-11-28 | 174.65 |
| 2001-11-29 | 175.34 |
| 2001-11-30 | 177.00 |
| 2001-12-03 | 175.22 |
| 2001-12-04 | 176.61 |
| 2001-12-05 | 181.09 |
| 2001-12-06 | 180.34 |
| 2001-12-07 | 177.51 |
| 2001-12-10 | 174.69 |
| 2001-12-11 | 176.06 |
| 2001-12-12 | 174.07 |
| 2001-12-13 | 172.10 |
| 2001-12-14 | 171.65 |
| 2001-12-17 | 174.28 |
| 2001-12-18 | 179.22 |
| 2001-12-19 | 177.45 |
| 2001-12-20 | 176.77 |
| 2001-12-21 | 174.60 |
| 2001-12-24 | 175.83 |
| 2001-12-25 | . |
| 2001-12-26 | 175.46 |
| 2001-12-27 | 175.45 |
| 2001-12-28 | 176.51 |
| 2001-12-31 | 176.49 |
| 2002-01-01 | . |
| 2002-01-02 | 175.99 |
| 2002-01-03 | 177.81 |
| 2002-01-04 | 181.09 |
| 2002-01-07 | 181.00 |
| 2002-01-08 | 179.23 |
| 2002-01-09 | 178.80 |
| 2002-01-10 | 176.03 |
| 2002-01-11 | 174.44 |
| 2002-01-14 | 170.88 |
| 2002-01-15 | 171.18 |
| 2002-01-16 | 166.60 |
| 2002-01-17 | 166.74 |
| 2002-01-18 | 166.14 |
| 2002-01-21 | . |
| 2002-01-22 | 166.18 |
| 2002-01-23 | 168.72 |
| 2002-01-24 | 172.38 |
| 2002-01-25 | 175.03 |
| 2002-01-28 | 173.31 |
| 2002-01-29 | 172.46 |
| 2002-01-30 | 175.95 |
| 2002-01-31 | 178.86 |
| 2002-02-01 | 177.71 |
| 2002-02-04 | 175.38 |
| 2002-02-05 | 174.04 |
| 2002-02-06 | 174.36 |
| 2002-02-07 | 174.16 |
| 2002-02-08 | 176.50 |
| 2002-02-11 | 181.27 |
| 2002-02-12 | 180.29 |
| 2002-02-13 | 180.86 |
| 2002-02-14 | 179.93 |
| 2002-02-15 | 182.19 |
| 2002-02-18 | . |
| 2002-02-19 | 178.87 |
| 2002-02-20 | 180.91 |
| 2002-02-21 | 181.31 |
| 2002-02-22 | 183.40 |
| 2002-02-25 | 184.58 |
| 2002-02-26 | 185.29 |
| 2002-02-27 | 186.13 |
| 2002-02-28 | 186.27 |
| 2002-03-01 | 187.56 |
| 2002-03-04 | 191.71 |
| 2002-03-05 | 187.60 |
| 2002-03-06 | 190.08 |
| 2002-03-07 | 190.63 |
| 2002-03-08 | 189.77 |
| 2002-03-11 | 189.45 |
| 2002-03-12 | 189.28 |
| 2002-03-13 | 187.87 |
| 2002-03-14 | 189.25 |
| 2002-03-15 | 191.25 |
| 2002-03-18 | 191.65 |
| 2002-03-19 | 192.95 |
| 2002-03-20 | 194.45 |
| 2002-03-21 | 190.75 |
| 2002-03-22 | 189.66 |
| 2002-03-25 | 187.50 |
| 2002-03-26 | 190.46 |
| 2002-03-27 | 194.35 |
| 2002-03-28 | 193.90 |
| 2002-03-29 | . |
| 2002-04-01 | 192.55 |
| 2002-04-02 | 192.53 |
| 2002-04-03 | 189.23 |
| 2002-04-04 | 186.96 |
| 2002-04-05 | 189.67 |
| 2002-04-08 | 190.37 |
| 2002-04-09 | 191.21 |
| 2002-04-10 | 194.62 |
| 2002-04-11 | 192.46 |
| 2002-04-12 | 192.50 |
| 2002-04-15 | 190.42 |
| 2002-04-16 | 192.75 |
| 2002-04-17 | 190.90 |
| 2002-04-18 | 188.48 |
| 2002-04-19 | 189.21 |
| 2002-04-22 | 185.26 |
| 2002-04-23 | 183.86 |
| 2002-04-24 | 185.31 |
| 2002-04-25 | 183.92 |
| 2002-04-26 | 184.78 |
| 2002-04-29 | 181.91 |
| 2002-04-30 | 184.94 |
| 2002-05-01 | 186.02 |
| 2002-05-02 | 189.73 |
| 2002-05-03 | 189.30 |
| 2002-05-06 | 187.00 |
| 2002-05-07 | 189.47 |
| 2002-05-08 | 190.32 |
| 2002-05-09 | 190.78 |
| 2002-05-10 | 189.85 |
| 2002-05-13 | 190.50 |
| 2002-05-14 | 193.82 |
| 2002-05-15 | 194.78 |
| 2002-05-16 | 194.09 |
| 2002-05-17 | 194.44 |
| 2002-05-20 | 192.01 |
| 2002-05-21 | 191.33 |
| 2002-05-22 | 191.70 |
| 2002-05-23 | 193.08 |
| 2002-05-24 | 191.65 |
| 2002-05-27 | . |
| 2002-05-28 | 189.17 |
| 2002-05-29 | 186.62 |
| 2002-05-30 | 185.13 |
| 2002-05-31 | 186.84 |
| 2002-06-03 | 183.23 |
| 2002-06-04 | 182.31 |
| 2002-06-05 | 185.38 |
| 2002-06-06 | 182.49 |
| 2002-06-07 | 185.67 |
| 2002-06-10 | 188.30 |
| 2002-06-11 | 185.67 |
| 2002-06-12 | 187.72 |
| 2002-06-13 | 184.57 |
| 2002-06-14 | 183.92 |
| 2002-06-17 | 187.38 |
| 2002-06-18 | 187.46 |
| 2002-06-19 | 186.86 |
| 2002-06-20 | 186.04 |
| 2002-06-21 | 183.85 |
| 2002-06-24 | 183.89 |
| 2002-06-25 | 183.29 |
| 2002-06-26 | 181.66 |
| 2002-06-27 | 182.01 |
| 2002-06-28 | 185.47 |
| 2002-07-01 | 184.96 |
| 2002-07-02 | 180.52 |
| 2002-07-03 | 178.86 |
| 2002-07-04 | . |
| 2002-07-05 | 184.76 |
| 2002-07-08 | 184.19 |
| 2002-07-09 | 179.51 |
| 2002-07-10 | 174.96 |
| 2002-07-11 | 172.28 |
| 2002-07-12 | 172.12 |
| 2002-07-15 | 169.12 |
| 2002-07-16 | 165.95 |
| 2002-07-17 | 167.19 |
| 2002-07-18 | 165.82 |
| 2002-07-19 | 157.80 |
| 2002-07-22 | 151.97 |
| 2002-07-23 | 151.75 |
| 2002-07-24 | 162.49 |
| 2002-07-25 | 166.65 |
| 2002-07-26 | 165.01 |
| 2002-07-29 | 175.27 |
| 2002-07-30 | 168.82 |
| 2002-07-31 | 171.45 |
| 2002-08-01 | 171.25 |
| 2002-08-02 | 164.55 |
| 2002-08-05 | 161.91 |
| 2002-08-06 | 167.68 |
| 2002-08-07 | 171.86 |
| 2002-08-08 | 174.65 |
| 2002-08-09 | 174.53 |
| 2002-08-12 | 173.50 |
| 2002-08-13 | 170.91 |
| 2002-08-14 | 175.34 |
| 2002-08-15 | 174.52 |
| 2002-08-16 | 173.89 |
| 2002-08-19 | 177.11 |
| 2002-08-20 | 174.08 |
| 2002-08-21 | 174.00 |
| 2002-08-22 | 176.05 |
| 2002-08-23 | 172.72 |
| 2002-08-26 | 174.40 |
| 2002-08-27 | 174.66 |
| 2002-08-28 | 170.41 |
| 2002-08-29 | 171.28 |
| 2002-08-30 | 172.61 |
| 2002-09-02 | . |
| 2002-09-03 | 167.68 |
| 2002-09-04 | 170.97 |
| 2002-09-05 | 165.79 |
| 2002-09-06 | 168.69 |
| 2002-09-09 | 169.22 |
| 2002-09-10 | 170.52 |
| 2002-09-11 | 170.66 |
| 2002-09-12 | 166.25 |
| 2002-09-13 | 164.55 |
| 2002-09-16 | 164.09 |
| 2002-09-17 | 161.65 |
| 2002-09-18 | 161.16 |
| 2002-09-19 | 157.56 |
| 2002-09-20 | 158.57 |
| 2002-09-23 | 156.50 |
| 2002-09-24 | 151.17 |
| 2002-09-25 | 155.11 |
| 2002-09-26 | 158.39 |
| 2002-09-27 | 154.05 |
| 2002-09-30 | 152.05 |
| 2002-10-01 | 160.45 |
| 2002-10-02 | 152.94 |
| 2002-10-03 | 153.63 |
| 2002-10-04 | 151.19 |
| 2002-10-07 | 148.16 |
| 2002-10-08 | 151.35 |
| 2002-10-09 | 145.53 |
| 2002-10-10 | 153.48 |
| 2002-10-11 | 158.36 |
| 2002-10-14 | 158.10 |
| 2002-10-15 | 164.74 |
| 2002-10-16 | 159.58 |
| 2002-10-17 | 165.41 |
| 2002-10-18 | 163.20 |
| 2002-10-21 | 168.14 |
| 2002-10-22 | 163.12 |
| 2002-10-23 | 162.90 |
| 2002-10-24 | 159.35 |
| 2002-10-25 | 163.20 |
| 2002-10-28 | 161.31 |
| 2002-10-29 | 158.41 |
| 2002-10-30 | 159.34 |
| 2002-10-31 | 159.39 |
| 2002-11-01 | 162.59 |
| 2002-11-04 | 160.89 |
| 2002-11-05 | 162.79 |
| 2002-11-06 | 165.87 |
| 2002-11-07 | 161.61 |
| 2002-11-08 | 159.34 |
| 2002-11-11 | 155.19 |
| 2002-11-12 | 157.78 |
| 2002-11-13 | 157.57 |
| 2002-11-14 | 161.26 |
| 2002-11-15 | 162.92 |
| 2002-11-18 | 161.04 |
| 2002-11-19 | 161.21 |
| 2002-11-20 | 162.27 |
| 2002-11-21 | 165.29 |
| 2002-11-22 | 163.35 |
| 2002-11-25 | 164.26 |
| 2002-11-26 | 161.82 |
| 2002-11-27 | 167.42 |
| 2002-11-28 | . |
| 2002-11-29 | 169.37 |
| 2002-12-02 | 166.68 |
| 2002-12-03 | 165.43 |
| 2002-12-04 | 165.82 |
| 2002-12-05 | 165.03 |
| 2002-12-06 | 166.67 |
| 2002-12-09 | 163.30 |
| 2002-12-10 | 165.01 |
| 2002-12-11 | 166.16 |
| 2002-12-12 | 164.80 |
| 2002-12-13 | 162.82 |
| 2002-12-16 | 167.80 |
| 2002-12-17 | 166.50 |
| 2002-12-18 | 162.63 |
| 2002-12-19 | 161.52 |
| 2002-12-20 | 164.12 |
| 2002-12-23 | 164.09 |
| 2002-12-24 | 163.45 |
| 2002-12-25 | . |
| 2002-12-26 | 163.64 |
| 2002-12-27 | 161.74 |
| 2002-12-30 | 163.27 |
| 2002-12-31 | 164.51 |
| 2003-01-01 | . |
| 2003-01-02 | 167.40 |
| 2003-01-03 | 166.64 |
| 2003-01-06 | 169.92 |
| 2003-01-07 | 168.91 |
| 2003-01-08 | 165.93 |
| 2003-01-09 | 168.55 |
| 2003-01-10 | 167.21 |
| 2003-01-13 | 166.31 |
| 2003-01-14 | 166.15 |
| 2003-01-15 | 163.71 |
| 2003-01-16 | 165.30 |
| 2003-01-17 | 163.34 |
| 2003-01-20 | . |
| 2003-01-21 | 160.75 |
| 2003-01-22 | 158.82 |
| 2003-01-23 | 160.96 |
| 2003-01-24 | 157.62 |
| 2003-01-27 | 153.69 |
| 2003-01-28 | 155.22 |
| 2003-01-29 | 155.29 |
| 2003-01-30 | 151.86 |
| 2003-01-31 | 155.71 |
| 2003-02-03 | 156.22 |
| 2003-02-04 | 154.85 |
| 2003-02-05 | 154.37 |
| 2003-02-06 | 153.12 |
| 2003-02-07 | 151.97 |
| 2003-02-10 | 153.29 |
| 2003-02-11 | 151.09 |
| 2003-02-12 | 148.53 |
| 2003-02-13 | 149.27 |
| 2003-02-14 | 149.36 |
| 2003-02-17 | . |
| 2003-02-18 | 152.49 |
| 2003-02-19 | 150.94 |
| 2003-02-20 | 149.16 |
| 2003-02-21 | 152.19 |
| 2003-02-24 | 148.88 |
| 2003-02-25 | 148.75 |
| 2003-02-26 | 148.42 |
| 2003-02-27 | 149.41 |
| 2003-02-28 | 149.46 |
| 2003-03-03 | 148.04 |
| 2003-03-04 | 144.12 |
| 2003-03-05 | 144.26 |
| 2003-03-06 | 141.79 |
| 2003-03-07 | 143.80 |
| 2003-03-10 | 141.27 |
| 2003-03-11 | 141.48 |
| 2003-03-12 | 141.34 |
| 2003-03-13 | 146.96 |
| 2003-03-14 | 145.43 |
| 2003-03-17 | 150.28 |
| 2003-03-18 | 153.65 |
| 2003-03-19 | 153.84 |
| 2003-03-20 | 153.72 |
| 2003-03-21 | 159.94 |
| 2003-03-24 | 154.58 |
| 2003-03-25 | 155.47 |
| 2003-03-26 | 154.65 |
| 2003-03-27 | 154.15 |
| 2003-03-28 | 154.28 |
| 2003-03-31 | 151.67 |
| 2003-04-01 | 152.75 |
| 2003-04-02 | 156.49 |
| 2003-04-03 | 155.00 |
| 2003-04-04 | 155.01 |
| 2003-04-07 | 156.17 |
| 2003-04-08 | 154.75 |
| 2003-04-09 | 151.89 |
| 2003-04-10 | 153.14 |
| 2003-04-11 | 152.77 |
| 2003-04-14 | 155.40 |
| 2003-04-15 | 155.31 |
| 2003-04-16 | 151.80 |
| 2003-04-17 | 151.62 |
| 2003-04-18 | . |
| 2003-04-21 | 152.53 |
| 2003-04-22 | 155.32 |
| 2003-04-23 | 157.11 |
| 2003-04-24 | 157.15 |
| 2003-04-25 | 154.58 |
| 2003-04-28 | 158.13 |
| 2003-04-29 | 158.75 |
| 2003-04-30 | 160.02 |
| 2003-05-01 | 159.62 |
| 2003-05-02 | 160.92 |
| 2003-05-05 | 160.44 |
| 2003-05-06 | 161.68 |
| 2003-05-07 | 160.78 |
| 2003-05-08 | 158.43 |
| 2003-05-09 | 160.28 |
| 2003-05-12 | 161.99 |
| 2003-05-13 | 161.65 |
| 2003-05-14 | 160.87 |
| 2003-05-15 | 162.08 |
| 2003-05-16 | 161.99 |
| 2003-05-19 | 159.25 |
| 2003-05-20 | 158.97 |
| 2003-05-21 | 159.46 |
| 2003-05-22 | 160.49 |
| 2003-05-23 | 160.81 |
| 2003-05-26 | . |
| 2003-05-27 | 163.65 |
| 2003-05-28 | 163.74 |
| 2003-05-29 | 162.58 |
| 2003-05-30 | 164.68 |
| 2003-06-02 | 165.92 |
| 2003-06-03 | 166.23 |
| 2003-06-04 | 168.89 |
| 2003-06-05 | 168.03 |
| 2003-06-06 | 167.18 |
| 2003-06-09 | 164.73 |
| 2003-06-10 | 166.02 |
| 2003-06-11 | 168.23 |
| 2003-06-12 | 169.70 |
| 2003-06-13 | 167.77 |
| 2003-06-16 | 170.86 |
| 2003-06-17 | 171.65 |
| 2003-06-18 | 169.81 |
| 2003-06-19 | 168.51 |
| 2003-06-20 | 168.31 |
| 2003-06-23 | 163.66 |
| 2003-06-24 | 164.00 |
| 2003-06-25 | 162.23 |
| 2003-06-26 | 163.66 |
| 2003-06-27 | 162.40 |
| 2003-06-30 | 162.48 |
| 2003-07-01 | 161.92 |
| 2003-07-02 | 163.67 |
| 2003-07-03 | 162.78 |
| 2003-07-04 | . |
| 2003-07-07 | 165.22 |
| 2003-07-08 | 165.09 |
| 2003-07-09 | 164.34 |
| 2003-07-10 | 162.03 |
| 2003-07-11 | 162.62 |
| 2003-07-14 | 163.55 |
| 2003-07-15 | 163.39 |
| 2003-07-16 | 162.71 |
| 2003-07-17 | 163.14 |
| 2003-07-18 | 165.89 |
| 2003-07-21 | 165.78 |
| 2003-07-22 | 168.05 |
| 2003-07-23 | 167.20 |
| 2003-07-24 | 167.92 |
| 2003-07-25 | 171.45 |
| 2003-07-28 | 170.33 |
| 2003-07-29 | 169.85 |
| 2003-07-30 | 170.33 |
| 2003-07-31 | 172.70 |
| 2003-08-01 | 170.14 |
| 2003-08-04 | 169.97 |
| 2003-08-05 | 168.35 |
| 2003-08-06 | 167.64 |
| 2003-08-07 | 167.01 |
| 2003-08-08 | 168.28 |
| 2003-08-11 | 169.22 |
| 2003-08-12 | 170.93 |
| 2003-08-13 | 170.57 |
| 2003-08-14 | 172.77 |
| 2003-08-15 | 172.52 |
| 2003-08-18 | 174.34 |
| 2003-08-19 | 175.50 |
| 2003-08-20 | 175.12 |
| 2003-08-21 | 177.05 |
| 2003-08-22 | 175.33 |
| 2003-08-25 | 174.92 |
| 2003-08-26 | 174.34 |
| 2003-08-27 | 174.44 |
| 2003-08-28 | 176.18 |
| 2003-08-29 | 176.25 |
| 2003-09-01 | . |
| 2003-09-02 | 178.68 |
| 2003-09-03 | 179.08 |
| 2003-09-04 | 178.39 |
| 2003-09-05 | 176.69 |
| 2003-09-08 | 178.61 |
| 2003-09-09 | 177.47 |
| 2003-09-10 | 174.85 |
| 2003-09-11 | 175.62 |
| 2003-09-12 | 176.36 |
| 2003-09-15 | 175.28 |
| 2003-09-16 | 177.37 |
| 2003-09-17 | 175.47 |
| 2003-09-18 | 176.82 |
| 2003-09-19 | 176.21 |
| 2003-09-22 | 173.02 |
| 2003-09-23 | 174.19 |
| 2003-09-24 | 170.35 |
| 2003-09-25 | 168.34 |
| 2003-09-26 | 168.45 |
| 2003-09-29 | 170.71 |
| 2003-09-30 | 169.04 |
| 2003-10-01 | 172.09 |
| 2003-10-02 | 173.26 |
| 2003-10-03 | 175.30 |
| 2003-10-06 | 175.92 |
| 2003-10-07 | 176.72 |
| 2003-10-08 | 177.16 |
| 2003-10-09 | 177.83 |
| 2003-10-10 | 177.03 |
| 2003-10-13 | 178.93 |
| 2003-10-14 | 179.28 |
| 2003-10-15 | 178.96 |
| 2003-10-16 | 179.50 |
| 2003-10-17 | 177.11 |
| 2003-10-20 | 178.05 |
| 2003-10-21 | 176.08 |
| 2003-10-22 | 173.47 |
| 2003-10-23 | 173.11 |
| 2003-10-24 | 173.05 |
| 2003-10-27 | 173.87 |
| 2003-10-28 | 175.64 |
| 2003-10-29 | 177.40 |
| 2003-10-30 | 179.91 |
| 2003-10-31 | 180.70 |
| 2003-11-03 | 181.83 |
| 2003-11-04 | 181.83 |
| 2003-11-05 | 181.84 |
| 2003-11-06 | 182.04 |
| 2003-11-07 | 182.26 |
| 2003-11-10 | 179.94 |
| 2003-11-11 | 179.81 |
| 2003-11-12 | 181.61 |
| 2003-11-13 | 182.13 |
| 2003-11-14 | 181.62 |
| 2003-11-17 | 180.97 |
| 2003-11-18 | 180.08 |
| 2003-11-19 | 181.49 |
| 2003-11-20 | 179.45 |
| 2003-11-21 | 179.34 |
| 2003-11-24 | 182.61 |
| 2003-11-25 | 185.24 |
| 2003-11-26 | 186.38 |
| 2003-11-27 | . |
| 2003-11-28 | 185.70 |
| 2003-12-01 | 190.85 |
| 2003-12-02 | 189.32 |
| 2003-12-03 | 189.54 |
| 2003-12-04 | 191.49 |
| 2003-12-05 | 189.32 |
| 2003-12-08 | 191.71 |
| 2003-12-09 | 192.53 |
| 2003-12-10 | 190.34 |
| 2003-12-11 | 192.38 |
| 2003-12-12 | 194.39 |
| 2003-12-15 | 192.72 |
| 2003-12-16 | 192.65 |
| 2003-12-17 | 191.34 |
| 2003-12-18 | 193.43 |
| 2003-12-19 | 192.06 |
| 2003-12-22 | 193.98 |
| 2003-12-23 | 195.30 |
| 2003-12-24 | 194.23 |
| 2003-12-25 | . |
| 2003-12-26 | 195.28 |
| 2003-12-29 | 197.52 |
| 2003-12-30 | 196.54 |
| 2003-12-31 | 197.24 |
| 2004-01-01 | . |
| 2004-01-02 | 196.42 |
| 2004-01-05 | 199.32 |
| 2004-01-06 | 197.34 |
| 2004-01-07 | 197.97 |
| 2004-01-08 | 198.88 |
| 2004-01-09 | 195.54 |
| 2004-01-12 | 196.90 |
| 2004-01-13 | 196.50 |
| 2004-01-14 | 197.84 |
| 2004-01-15 | 197.61 |
| 2004-01-16 | 196.85 |
| 2004-01-19 | . |
| 2004-01-20 | 195.94 |
| 2004-01-21 | 195.52 |
| 2004-01-22 | 193.25 |
| 2004-01-23 | 191.67 |
| 2004-01-26 | 193.70 |
| 2004-01-27 | 196.10 |
| 2004-01-28 | 193.87 |
| 2004-01-29 | 194.15 |
| 2004-01-30 | 195.47 |
| 2004-02-02 | 194.43 |
| 2004-02-03 | 193.06 |
| 2004-02-04 | 191.53 |
| 2004-02-05 | 194.71 |
| 2004-02-06 | 198.20 |
| 2004-02-09 | 197.51 |
| 2004-02-10 | 198.74 |
| 2004-02-11 | 199.95 |
| 2004-02-12 | 198.39 |
| 2004-02-13 | 196.11 |
| 2004-02-16 | . |
| 2004-02-17 | 198.21 |
| 2004-02-18 | 197.07 |
| 2004-02-19 | 197.95 |
| 2004-02-20 | 197.13 |
| 2004-02-23 | 196.95 |
| 2004-02-24 | 197.17 |
| 2004-02-25 | 198.33 |
| 2004-02-26 | 198.21 |
| 2004-02-27 | 199.33 |
| 2004-03-01 | 201.83 |
| 2004-03-02 | 201.17 |
| 2004-03-03 | 200.39 |
| 2004-03-04 | 201.11 |
| 2004-03-05 | 201.90 |
| 2004-03-08 | 200.79 |
| 2004-03-09 | 199.50 |
| 2004-03-10 | 197.05 |
| 2004-03-11 | 195.86 |
| 2004-03-12 | 197.68 |
| 2004-03-15 | 194.13 |
| 2004-03-16 | 195.48 |
| 2004-03-17 | 197.81 |
| 2004-03-18 | 196.88 |
| 2004-03-19 | 196.03 |
| 2004-03-22 | 193.29 |
| 2004-03-23 | 193.61 |
| 2004-03-24 | 192.57 |
| 2004-03-25 | 196.38 |
| 2004-03-26 | 195.40 |
| 2004-03-29 | 198.90 |
| 2004-03-30 | 200.69 |
| 2004-03-31 | 201.77 |
| 2004-04-01 | 202.93 |
| 2004-04-02 | 204.73 |
| 2004-04-05 | 205.74 |
| 2004-04-06 | 205.21 |
| 2004-04-07 | 203.48 |
| 2004-04-08 | 202.56 |
| 2004-04-09 | . |
| 2004-04-12 | 203.87 |
| 2004-04-13 | 201.09 |
| 2004-04-14 | 200.91 |
| 2004-04-15 | 202.26 |
| 2004-04-16 | 203.76 |
| 2004-04-19 | 203.94 |
| 2004-04-20 | 200.50 |
| 2004-04-21 | 200.92 |
| 2004-04-22 | 206.09 |
| 2004-04-23 | 206.00 |
| 2004-04-26 | 205.41 |
| 2004-04-27 | 206.86 |
| 2004-04-28 | 203.06 |
| 2004-04-29 | 200.67 |
| 2004-04-30 | 200.81 |
| 2004-05-03 | 200.11 |
| 2004-05-04 | 201.02 |
| 2004-05-05 | 200.77 |
| 2004-05-06 | 199.51 |
| 2004-05-07 | 194.65 |
| 2004-05-10 | 191.40 |
| 2004-05-11 | 193.63 |
| 2004-05-12 | 192.00 |
| 2004-05-13 | 193.54 |
| 2004-05-14 | 193.22 |
| 2004-05-17 | 190.67 |
| 2004-05-18 | 191.89 |
| 2004-05-19 | 192.29 |
| 2004-05-20 | 192.26 |
| 2004-05-21 | 193.89 |
| 2004-05-24 | 194.41 |
| 2004-05-25 | 198.11 |
| 2004-05-26 | 199.19 |
| 2004-05-27 | 200.68 |
| 2004-05-28 | 200.05 |
| 2004-05-31 | . |
| 2004-06-01 | 200.37 |
| 2004-06-02 | 202.00 |
| 2004-06-03 | 199.65 |
| 2004-06-04 | 201.62 |
| 2004-06-07 | 204.43 |
| 2004-06-08 | 206.15 |
| 2004-06-09 | 204.85 |
| 2004-06-10 | 204.98 |
| 2004-06-11 | . |
| 2004-06-14 | 202.80 |
| 2004-06-15 | 204.42 |
| 2004-06-16 | 204.32 |
| 2004-06-17 | 204.64 |
| 2004-06-18 | 206.51 |
| 2004-06-21 | 206.38 |
| 2004-06-22 | 207.09 |
| 2004-06-23 | 208.65 |
| 2004-06-24 | 207.14 |
| 2004-06-25 | 208.89 |
| 2004-06-28 | 210.10 |
| 2004-06-29 | 213.20 |
| 2004-06-30 | 214.80 |
| 2004-07-01 | 210.61 |
| 2004-07-02 | 210.14 |
| 2004-07-05 | . |
| 2004-07-06 | 208.85 |
| 2004-07-07 | 209.60 |
| 2004-07-08 | 208.00 |
| 2004-07-09 | 209.17 |
| 2004-07-12 | 209.23 |
| 2004-07-13 | 208.93 |
| 2004-07-14 | 209.17 |
| 2004-07-15 | 208.41 |
| 2004-07-16 | 207.59 |
| 2004-07-19 | 206.74 |
| 2004-07-20 | 207.79 |
| 2004-07-21 | 204.25 |
| 2004-07-22 | 203.69 |
| 2004-07-23 | 202.00 |
| 2004-07-26 | 200.64 |
| 2004-07-27 | 202.87 |
| 2004-07-28 | 203.96 |
| 2004-07-29 | 205.73 |
| 2004-07-30 | 204.45 |
| 2004-08-02 | 205.61 |
| 2004-08-03 | 204.20 |
| 2004-08-04 | 205.03 |
| 2004-08-05 | 200.85 |
| 2004-08-06 | 196.74 |
| 2004-08-09 | 198.11 |
| 2004-08-10 | 200.89 |
| 2004-08-11 | 201.67 |
| 2004-08-12 | 198.80 |
| 2004-08-13 | 198.24 |
| 2004-08-16 | 202.84 |
| 2004-08-17 | 202.70 |
| 2004-08-18 | 203.96 |
| 2004-08-19 | 202.88 |
| 2004-08-20 | 204.67 |
| 2004-08-23 | 203.11 |
| 2004-08-24 | 204.94 |
| 2004-08-25 | 207.21 |
| 2004-08-26 | 206.94 |
| 2004-08-27 | 207.20 |
| 2004-08-30 | 205.73 |
| 2004-08-31 | 207.43 |
| 2004-09-01 | 207.68 |
| 2004-09-02 | 210.52 |
| 2004-09-03 | 210.37 |
| 2004-09-06 | . |
| 2004-09-07 | 211.58 |
| 2004-09-08 | 208.04 |
| 2004-09-09 | 208.42 |
| 2004-09-10 | 207.86 |
| 2004-09-13 | 208.28 |
| 2004-09-14 | 206.89 |
| 2004-09-15 | 206.29 |
| 2004-09-16 | 207.88 |
| 2004-09-17 | 208.23 |
| 2004-09-20 | 207.81 |
| 2004-09-21 | 208.45 |
| 2004-09-22 | 206.80 |
| 2004-09-23 | 204.96 |
| 2004-09-24 | 206.57 |
| 2004-09-27 | 206.22 |
| 2004-09-28 | 210.95 |
| 2004-09-29 | 211.57 |
| 2004-09-30 | 213.78 |
| 2004-10-01 | 214.63 |
| 2004-10-04 | 214.63 |
| 2004-10-05 | 214.11 |
| 2004-10-06 | 215.98 |
| 2004-10-07 | 214.42 |
| 2004-10-08 | 212.90 |
| 2004-10-11 | 213.31 |
| 2004-10-12 | 212.58 |
| 2004-10-13 | 209.39 |
| 2004-10-14 | 209.38 |
| 2004-10-15 | 211.47 |
| 2004-10-18 | 212.20 |
| 2004-10-19 | 208.51 |
| 2004-10-20 | 208.96 |
| 2004-10-21 | 209.56 |
| 2004-10-22 | 208.55 |
| 2004-10-25 | 209.31 |
| 2004-10-26 | 212.46 |
| 2004-10-27 | 215.41 |
| 2004-10-28 | 213.52 |
| 2004-10-29 | 217.30 |
| 2004-11-01 | 216.16 |
| 2004-11-02 | 215.56 |
| 2004-11-03 | 217.80 |
| 2004-11-04 | 222.38 |
| 2004-11-05 | 220.41 |
| 2004-11-08 | 219.54 |
| 2004-11-09 | 220.66 |
| 2004-11-10 | 220.50 |
| 2004-11-11 | 223.38 |
| 2004-11-12 | 224.38 |
| 2004-11-15 | 223.74 |
| 2004-11-16 | 223.03 |
| 2004-11-17 | 224.59 |
| 2004-11-18 | 225.97 |
| 2004-11-19 | 224.13 |
| 2004-11-22 | 225.60 |
| 2004-11-23 | 225.72 |
| 2004-11-24 | 227.70 |
| 2004-11-25 | . |
| 2004-11-26 | 228.40 |
| 2004-11-29 | 228.37 |
| 2004-11-30 | 227.81 |
| 2004-12-01 | 230.68 |
| 2004-12-02 | 230.05 |
| 2004-12-03 | 230.46 |
| 2004-12-06 | 230.56 |
| 2004-12-07 | 226.94 |
| 2004-12-08 | 227.74 |
| 2004-12-09 | 229.58 |
| 2004-12-10 | 228.85 |
| 2004-12-13 | 232.49 |
| 2004-12-14 | 233.65 |
| 2004-12-15 | 235.03 |
| 2004-12-16 | 233.20 |
| 2004-12-17 | 231.88 |
| 2004-12-20 | 232.71 |
| 2004-12-21 | 235.51 |
| 2004-12-22 | 236.37 |
| 2004-12-23 | 237.33 |
| 2004-12-24 | . |
| 2004-12-27 | 237.10 |
| 2004-12-28 | 239.64 |
| 2004-12-29 | 238.93 |
| 2004-12-30 | 239.43 |
| 2004-12-31 | 238.20 |
| 2005-01-03 | 235.46 |
| 2005-01-04 | 228.22 |
| 2005-01-05 | 224.50 |
| 2005-01-06 | 228.51 |
| 2005-01-07 | 228.47 |
| 2005-01-10 | 229.64 |
| 2005-01-11 | 227.64 |
| 2005-01-12 | 229.71 |
| 2005-01-13 | 228.53 |
| 2005-01-14 | 230.24 |
| 2005-01-17 | . |
| 2005-01-18 | 233.81 |
| 2005-01-19 | 234.09 |
| 2005-01-20 | 233.36 |
| 2005-01-21 | 233.10 |
| 2005-01-24 | 228.47 |
| 2005-01-25 | 228.83 |
| 2005-01-26 | 229.75 |
| 2005-01-27 | 230.67 |
#2005-01-28| 231.42
#2005-01-31| 235.72
#2005-02-01| 237.01
#2005-02-02| 239.60
#2005-02-03| 238.60
#2005-02-04| 242.19
#2005-02-07| 241.79
#2005-02-08| 240.62
#2005-02-09| 237.53
#2005-02-10| 240.08
#2005-02-11| 242.44
#2005-02-14| 242.74
#2005-02-15| 242.80
#2005-02-16| 242.31
#2005-02-17| 240.33
#2005-02-18| 240.89
#2005-02-21| .
#2005-02-22| 238.12
#2005-02-23| 240.52
#2005-02-24| 242.94
#2005-02-25| 246.09
#2005-02-28| 244.04
#2005-03-01| 244.86
#2005-03-02| 244.71
#2005-03-03| 245.52
#2005-03-04| 250.99
#2005-03-07| 250.79
#2005-03-08| 249.68
#2005-03-09| 249.55
#2005-03-10| 248.37
#2005-03-11| 248.57
#2005-03-14| 249.75
#2005-03-15| 246.88
#2005-03-16| 242.92
#2005-03-17| 246.91
#2005-03-18| 246.65
#2005-03-21| 245.55
#2005-03-22| 244.91
#2005-03-23| 243.68
#2005-03-24| 244.88
#2005-03-25| .
#2005-03-28| 245.12
#2005-03-29| 242.85
#2005-03-30| 247.75
#2005-03-31| 249.69
#2005-04-01| 248.45
#2005-04-04| 246.36
#2005-04-05| 246.06
#2005-04-06| 246.91
#2005-04-07| 247.49
#2005-04-08| 244.26
#2005-04-11| 243.80
#2005-04-12| 245.33
#2005-04-13| 239.57
#2005-04-14| 233.22
#2005-04-15| 226.42
#2005-04-18| 229.75
#2005-04-19| 232.99
#2005-04-20| 228.65
#2005-04-21| 233.60
#2005-04-22| 230.91
#2005-04-25| 233.98
#2005-04-26| 230.39
#2005-04-27| 228.82
#2005-04-28| 227.19
#2005-04-29| 231.91
#2005-05-02| 233.38
#2005-05-03| 233.37
#2005-05-04| 236.54
#2005-05-05| 236.30
#2005-05-06| 237.41
#2005-05-09| 237.55
#2005-05-10| 235.37
#2005-05-11| 235.22
#2005-05-12| 230.48
#2005-05-13| 228.37
#2005-05-16| 228.90
#2005-05-17| 230.44
#2005-05-18| 235.99
#2005-05-19| 235.25
#2005-05-20| 234.56
#2005-05-23| 236.24
#2005-05-24| 235.09
#2005-05-25| 232.01
#2005-05-26| 234.17
#2005-05-27| 234.98
#2005-05-30| .
#2005-05-31| 232.90
#2005-06-01| 236.27
#2005-06-02| 236.57
#2005-06-03| 235.40
#2005-06-06| 235.11
#2005-06-07| 237.74
#2005-06-08| 236.91
#2005-06-09| 237.82
#2005-06-10| 238.80
#2005-06-13| 240.14
#2005-06-14| 241.18
#2005-06-15| 243.40
#2005-06-16| 246.00
#2005-06-17| 245.85
#2005-06-20| 242.57
#2005-06-21| 242.08
#2005-06-22| 243.12
#2005-06-23| 239.16
#2005-06-24| 237.56
#2005-06-27| 237.10
#2005-06-28| 241.75
#2005-06-29| 238.60
#2005-06-30| 237.43
#2005-07-01| 234.85
#2005-07-04| .
#2005-07-05| 233.80
#2005-07-06| 232.17
#2005-07-07| 233.12
#2005-07-08| 237.21
#2005-07-11| 239.68
#2005-07-12| 239.52
#2005-07-13| 238.15
#2005-07-14| 238.95
#2005-07-15| 238.71
#2005-07-18| 238.52
#2005-07-19| 241.64
#2005-07-20| 245.74
#2005-07-21| 242.55
#2005-07-22| 244.60
#2005-07-25| 243.14
#2005-07-26| 241.04
#2005-07-27| 245.00
#2005-07-28| 248.14
#2005-07-29| 246.93
#2005-08-01| 245.77
#2005-08-02| 246.64
#2005-08-03| 248.64
#2005-08-04| 245.98
#2005-08-05| 245.49
#2005-08-08| 245.11
#2005-08-09| 245.19
#2005-08-10| 243.92
#2005-08-11| 245.25
#2005-08-12| 243.34
#2005-08-15| 243.32
#2005-08-16| 239.21
#2005-08-17| 239.84
#2005-08-18| 238.17
#2005-08-19| 240.14
#2005-08-22| 239.82
#2005-08-23| 236.51
#2005-08-24| 234.63
#2005-08-25| 234.92
#2005-08-26| 235.24
#2005-08-29| 235.88
#2005-08-30| 234.59
#2005-08-31| 237.64
#2005-09-01| 236.49
#2005-09-02| 235.58
#2005-09-05| .
#2005-09-06| 236.77
#2005-09-07| 239.10
#2005-09-08| 238.23
#2005-09-09| 238.99
#2005-09-12| 238.25
#2005-09-13| 235.55
#2005-09-14| 234.76
#2005-09-15| 233.38
#2005-09-16| 233.40
#2005-09-19| 230.81
#2005-09-20| 227.95
#2005-09-21| 223.54
#2005-09-22| 224.31
#2005-09-23| 226.01
#2005-09-26| 223.75
#2005-09-27| 226.33
#2005-09-28| 225.47
#2005-09-29| 227.62
#2005-09-30| 230.98
#2005-10-03| 229.37
#2005-10-04| 226.10
#2005-10-05| 220.07
#2005-10-06| 218.58
#2005-10-07| 220.80
#2005-10-10| 218.19
#2005-10-11| 218.12
#2005-10-12| 217.33
#2005-10-13| 219.69
#2005-10-14| 220.22
#2005-10-17| 220.42
#2005-10-18| 217.43
#2005-10-19| 220.13
#2005-10-20| 219.47
#2005-10-21| 220.42
#2005-10-24| 224.57
#2005-10-25| 223.05
#2005-10-26| 223.17
#2005-10-27| 220.63
#2005-10-28| 225.34
#2005-10-31| 228.28
#2005-11-01| 229.45
#2005-11-02| 231.19
#2005-11-03| 229.24
#2005-11-04| 228.54
#2005-11-07| 228.29
#2005-11-08| 226.50
#2005-11-09| 227.68
#2005-11-10| 230.55
#2005-11-11| 234.17
#2005-11-14| 235.37
#2005-11-15| 236.23
#2005-11-16| 235.61
#2005-11-17| 238.06
#2005-11-18| 238.56
#2005-11-21| 240.12
#2005-11-22| 241.84
#2005-11-23| 241.17
#2005-11-24| .
#2005-11-25| 242.02
#2005-11-28| 239.79
#2005-11-29| 241.89
#2005-11-30| 240.10
#2005-12-01| 245.64
#2005-12-02| 246.16
#2005-12-05| 247.25
#2005-12-06| 247.11
#2005-12-07| 246.33
#2005-12-08| 246.36
#2005-12-09| 245.44
#2005-12-12| 246.26
#2005-12-13| 248.62
#2005-12-14| 247.38
#2005-12-15| 246.90
#2005-12-16| 244.71
#2005-12-19| 243.71
#2005-12-20| 243.61
#2005-12-21| 246.79
#2005-12-22| 249.20
#2005-12-23| 249.72
#2005-12-26| .
#2005-12-27| 247.64
#2005-12-28| 248.22
#2005-12-29| 247.79
#2005-12-30| 246.82
#2006-01-02| .
#2006-01-03| 253.57
#2006-01-04| 253.67
#2006-01-05| 253.51
#2006-01-06| 257.63
#2006-01-09| 257.61
#2006-01-10| 257.16
#2006-01-11| 256.81
#2006-01-12| 254.40
#2006-01-13| 254.54
#2006-01-16| .
#2006-01-17| 257.04
#2006-01-18| 254.90
#2006-01-19| 258.68
#2006-01-20| 256.69
#2006-01-23| 258.93
#2006-01-24| 262.56
#2006-01-25| 261.07
#2006-01-26| 263.51
#2006-01-27| 265.98
#2006-01-30| 268.70
#2006-01-31| 268.66
#2006-02-01| 268.46
#2006-02-02| 264.81
#2006-02-03| 262.00
#2006-02-06| 263.61
#2006-02-07| 259.69
#2006-02-08| 260.55
#2006-02-09| 259.45
#2006-02-10| 261.16
#2006-02-13| 258.34
#2006-02-14| 262.87
#2006-02-15| 262.06
#2006-02-16| 264.96
#2006-02-17| 265.57
#2006-02-20| .
#2006-02-21| 264.79
#2006-02-22| 265.78
#2006-02-23| 266.91
#2006-02-24| 265.80
#2006-02-27| 266.20
#2006-02-28| 263.87
#2006-03-01| 267.04
#2006-03-02| 267.54
#2006-03-03| 268.50
#2006-03-06| 266.26
#2006-03-07| 263.66
#2006-03-08| 260.33
#2006-03-09| 260.75
#2006-03-10| 263.01
#2006-03-13| 263.76
#2006-03-14| 266.77
#2006-03-15| 267.31
#2006-03-16| 268.80
#2006-03-17| 267.78
#2006-03-20| 266.22
#2006-03-21| 263.80
#2006-03-22| 264.75
#2006-03-23| 264.16
#2006-03-24| 263.47
#2006-03-27| 262.86
#2006-03-28| 264.36
#2006-03-29| 267.33
#2006-03-30| 267.20
#2006-03-31| 265.93
#2006-04-03| 268.47
#2006-04-04| 269.29
#2006-04-05| 270.14
#2006-04-06| 270.54
#2006-04-07| 268.05
#2006-04-10| 267.88
#2006-04-11| 265.04
#2006-04-12| 266.38
#2006-04-13| 267.26
#2006-04-14| .
#2006-04-17| 267.29
#2006-04-18| 272.29
#2006-04-19| 274.32
#2006-04-20| 275.65
#2006-04-21| 278.00
#2006-04-24| 275.75
#2006-04-25| 274.31
#2006-04-26| 272.11
#2006-04-27| 271.88
#2006-04-28| 270.09
#2006-05-01| 270.30
#2006-05-02| 274.34
#2006-05-03| 274.92
#2006-05-04| 275.65
#2006-05-05| 278.34
#2006-05-08| 278.88
#2006-05-09| 280.85
#2006-05-10| 280.92
#2006-05-11| 277.85
#2006-05-12| 272.78
#2006-05-15| 271.21
#2006-05-16| 272.70
#2006-05-17| 268.08
#2006-05-18| 267.39
#2006-05-19| 267.90
#2006-05-22| 264.42
#2006-05-23| 264.29
#2006-05-24| 263.98
#2006-05-25| 267.17
#2006-05-26| 269.45
#2006-05-29| .
#2006-05-30| 265.65
#2006-05-31| 269.61
#2006-06-01| 271.38
#2006-06-02| 272.53
#2006-06-05| 266.25
#2006-06-06| 266.40
#2006-06-07| 261.65
#2006-06-08| 261.67
#2006-06-09| 259.50
#2006-06-12| 255.37
#2006-06-13| 251.93
#2006-06-14| 254.63
#2006-06-15| 262.08
#2006-06-16| 260.94
#2006-06-19| 256.09
#2006-06-20| 256.22
#2006-06-21| 260.51
#2006-06-22| 260.38
#2006-06-23| 272.11
#2006-06-26| 273.14
#2006-06-27| 271.92
#2006-06-28| 271.27
#2006-06-29| 281.11
#2006-06-30| 281.51
#2006-07-03| 283.41
#2006-07-04| .
#2006-07-05| 280.45
#2006-07-06| 281.82
#2006-07-07| 279.13
#2006-07-10| 279.93
#2006-07-11| 281.18
#2006-07-12| 280.16
#2006-07-13| 275.53
#2006-07-14| 273.82
#2006-07-17| 273.50
#2006-07-18| 275.90
#2006-07-19| 280.87
#2006-07-20| 275.80
#2006-07-21| 272.46
#2006-07-24| 276.59
#2006-07-25| 277.82
#2006-07-26| 276.11
#2006-07-27| 276.16
#2006-07-28| 280.52
#2006-07-31| 279.50
#2006-08-01| 278.54
#2006-08-02| 281.04
#2006-08-03| 283.41
#2006-08-04| 283.11
#2006-08-07| 282.85
#2006-08-08| 280.95
#2006-08-09| 280.09
#2006-08-10| 281.39
#2006-08-11| 279.89
#2006-08-14| 281.09
#2006-08-15| 285.19
#2006-08-16| 289.84
#2006-08-17| 290.35
#2006-08-18| 289.71
#2006-08-21| 288.08
#2006-08-22| 288.04
#2006-08-23| 287.67
#2006-08-24| 286.09
#2006-08-25| 286.24
#2006-08-28| 286.80
#2006-08-29| 288.21
#2006-08-30| 289.44
#2006-08-31| 290.72
#2006-09-01| 293.74
#2006-09-04| .
#2006-09-05| 292.02
#2006-09-06| 289.82
#2006-09-07| 286.53
#2006-09-08| 289.27
#2006-09-11| 284.07
#2006-09-12| 287.56
#2006-09-13| 287.02
#2006-09-14| 286.69
#2006-09-15| 285.99
#2006-09-18| 290.91
#2006-09-19| 290.64
#2006-09-20| 294.21
#2006-09-21| 292.28
#2006-09-22| 292.10
#2006-09-25| 293.65
#2006-09-26| 297.53
#2006-09-27| 296.98
#2006-09-28| 299.17
#2006-09-29| 295.88
#2006-10-02| 294.64
#2006-10-03| 295.65
#2006-10-04| 296.19
#2006-10-05| 298.32
#2006-10-06| 298.11
#2006-10-09| 299.77
#2006-10-10| 300.95
#2006-10-11| 296.23
#2006-10-12| 299.87
#2006-10-13| 302.04
#2006-10-16| 302.72
#2006-10-17| 299.64
#2006-10-18| 300.93
#2006-10-19| 301.93
#2006-10-20| 300.96
#2006-10-23| 300.08
#2006-10-24| 298.41
#2006-10-25| 299.91
#2006-10-26| 299.23
#2006-10-27| 298.96
#2006-10-30| 301.36
#2006-10-31| 300.16
#2006-11-01| 299.54
#2006-11-02| 302.38
#2006-11-03| 300.94
#2006-11-06| 303.32
#2006-11-07| 304.80
#2006-11-08| 306.12
#2006-11-09| 306.81
#2006-11-10| 306.55
#2006-11-13| 311.78
#2006-11-14| 312.92
#2006-11-15| 314.07
#2006-11-16| 315.33
#2006-11-17| 312.17
#2006-11-20| 311.63
#2006-11-21| 313.54
#2006-11-22| 318.00
#2006-11-23| .
#2006-11-24| 316.66
#2006-11-27| 309.73
#2006-11-28| 309.53
#2006-11-29| 311.44
#2006-11-30| 312.57
#2006-12-01| 312.25
#2006-12-04| 316.14
#2006-12-05| 316.75
#2006-12-06| 316.48
#2006-12-07| 317.58
#2006-12-08| 317.56
#2006-12-11| 316.90
#2006-12-12| 316.12
#2006-12-13| 316.23
#2006-12-14| 318.33
#2006-12-15| 322.41
#2006-12-18| 320.56
#2006-12-19| 322.45
#2006-12-20| 323.98
#2006-12-21| 322.01
#2006-12-22| 320.65
#2006-12-25| .
#2006-12-26| 324.33
#2006-12-27| 327.23
#2006-12-28| 326.51
#2006-12-29| 323.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 323.13
#2007-01-04| 320.28
#2007-01-05| 319.55
#2007-01-08| 317.83
#2007-01-09| 317.91
#2007-01-10| 317.39
#2007-01-11| 321.54
#2007-01-12| 326.27
#2007-01-15| .
#2007-01-16| 330.53
#2007-01-17| 331.35
#2007-01-18| 329.93
#2007-01-19| 331.15
#2007-01-22| 327.27
#2007-01-23| 332.43
#2007-01-24| 335.09
#2007-01-25| 329.22
#2007-01-26| 329.57
#2007-01-29| 329.51
#2007-01-30| 328.51
#2007-01-31| 330.79
#2007-02-01| 332.92
#2007-02-02| 334.07
#2007-02-05| 330.35
#2007-02-06| 332.63
#2007-02-07| 332.58
#2007-02-08| 330.57
#2007-02-09| 332.22
#2007-02-12| 331.32
#2007-02-13| 335.86
#2007-02-14| 338.96
#2007-02-15| 339.64
#2007-02-16| 340.63
#2007-02-19| .
#2007-02-20| 342.76
#2007-02-21| 345.24
#2007-02-22| 343.87
#2007-02-23| 342.44
#2007-02-26| 340.15
#2007-02-27| 328.61
#2007-02-28| 328.99
#2007-03-01| 327.23
#2007-03-02| 321.72
#2007-03-05| 318.36
#2007-03-06| 325.70
#2007-03-07| 325.12
#2007-03-08| 328.98
#2007-03-09| 331.14
#2007-03-12| 334.32
#2007-03-13| 325.37
#2007-03-14| 327.29
#2007-03-15| 329.05
#2007-03-16| 324.88
#2007-03-19| 331.02
#2007-03-20| 333.11
#2007-03-21| 339.93
#2007-03-22| 338.88
#2007-03-23| 340.07
#2007-03-26| 341.93
#2007-03-27| 337.54
#2007-03-28| 334.43
#2007-03-29| 335.68
#2007-03-30| 335.60
#2007-04-02| 336.44
#2007-04-03| 339.91
#2007-04-04| 343.39
#2007-04-05| 343.04
#2007-04-06| .
#2007-04-09| 345.25
#2007-04-10| 340.81
#2007-04-11| 338.75
#2007-04-12| 343.38
#2007-04-13| 343.94
#2007-04-16| 348.22
#2007-04-17| 347.35
#2007-04-18| 346.13
#2007-04-19| 347.32
#2007-04-20| 350.54
#2007-04-23| 349.60
#2007-04-24| 347.79
#2007-04-25| 353.14
#2007-04-26| 352.15
#2007-04-27| 351.62
#2007-04-30| 344.85
#2007-05-01| 341.70
#2007-05-02| 346.06
#2007-05-03| 351.25
#2007-05-04| 350.27
#2007-05-07| 353.15
#2007-05-08| 350.14
#2007-05-09| 352.35
#2007-05-10| 347.72
#2007-05-11| 350.01
#2007-05-14| 350.25
#2007-05-15| 355.00
#2007-05-16| 357.88
#2007-05-17| 359.52
#2007-05-18| 360.60
#2007-05-21| 361.90
#2007-05-22| 360.67
#2007-05-23| 358.54
#2007-05-24| 352.68
#2007-05-25| 357.45
#2007-05-28| .
#2007-05-29| 356.44
#2007-05-30| 361.94
#2007-05-31| 361.83
#2007-06-01| 365.09
#2007-06-04| 365.01
#2007-06-05| 365.21
#2007-06-06| 359.51
#2007-06-07| 351.87
#2007-06-08| 357.33
#2007-06-11| 359.13
#2007-06-12| 355.81
#2007-06-13| 366.03
#2007-06-14| 368.52
#2007-06-15| 372.65
#2007-06-18| 374.87
#2007-06-19| 377.28
#2007-06-20| 372.39
#2007-06-21| 375.88
#2007-06-22| 375.08
#2007-06-25| 373.99
#2007-06-26| 373.86
#2007-06-27| 373.85
#2007-06-28| 375.81
#2007-06-29| 378.81
#2007-07-02| 383.85
#2007-07-03| 381.65
#2007-07-04| .
#2007-07-05| 380.38
#2007-07-06| 381.64
#2007-07-09| 382.63
#2007-07-10| 375.90
#2007-07-11| 378.57
#2007-07-12| 386.83
#2007-07-13| 392.56
#2007-07-16| 390.83
#2007-07-17| 395.59
#2007-07-18| 395.38
#2007-07-19| 397.30
#2007-07-20| 393.33
#2007-07-23| 396.14
#2007-07-24| 388.37
#2007-07-25| 384.17
#2007-07-26| 373.45
#2007-07-27| 364.81
#2007-07-30| 372.73
#2007-07-31| 371.25
#2007-08-01| 376.68
#2007-08-02| 377.19
#2007-08-03| 369.34
#2007-08-06| 372.75
#2007-08-07| 375.02
#2007-08-08| 380.33
#2007-08-09| 370.50
#2007-08-10| 372.46
#2007-08-13| 373.80
#2007-08-14| 365.49
#2007-08-15| 355.51
#2007-08-16| 353.10
#2007-08-17| 357.81
#2007-08-20| 362.80
#2007-08-21| 362.64
#2007-08-22| 373.06
#2007-08-23| 370.49
#2007-08-24| 378.11
#2007-08-27| 375.94
#2007-08-28| 365.09
#2007-08-29| 375.20
#2007-08-30| 376.38
#2007-08-31| 380.82
#2007-09-03| .
#2007-09-04| 385.71
#2007-09-05| 382.69
#2007-09-06| 384.78
#2007-09-07| 376.24
#2007-09-10| 374.05
#2007-09-11| 379.61
#2007-09-12| 381.36
#2007-09-13| 383.27
#2007-09-14| 385.53
#2007-09-17| 388.52
#2007-09-18| 401.45
#2007-09-19| 410.50
#2007-09-20| 407.17
#2007-09-21| 409.31
#2007-09-24| 406.74
#2007-09-25| 409.83
#2007-09-26| 418.88
#2007-09-27| 424.10
#2007-09-28| 423.96
#2007-10-01| 427.62
#2007-10-02| 421.99
#2007-10-03| 415.37
#2007-10-04| 419.23
#2007-10-05| 427.20
#2007-10-08| 426.45
#2007-10-09| 434.60
#2007-10-10| 433.55
#2007-10-11| 436.00
#2007-10-12| 445.20
#2007-10-15| 438.30
#2007-10-16| 437.02
#2007-10-17| 432.37
#2007-10-18| 436.90
#2007-10-19| 427.80
#2007-10-22| 425.56
#2007-10-23| 433.86
#2007-10-24| 434.27
#2007-10-25| 438.45
#2007-10-26| 442.94
#2007-10-29| 447.41
#2007-10-30| 440.33
#2007-10-31| 452.55
#2007-11-01| 439.33
#2007-11-02| 444.08
#2007-11-05| 438.34
#2007-11-06| 450.43
#2007-11-07| 439.37
#2007-11-08| 448.13
#2007-11-09| 439.77
#2007-11-12| 416.38
#2007-11-13| 431.05
#2007-11-14| 432.80
#2007-11-15| 422.95
#2007-11-16| 425.32
#2007-11-19| 410.58
#2007-11-20| 418.11
#2007-11-21| 404.92
#2007-11-22| .
#2007-11-23| 413.46
#2007-11-26| 409.45
#2007-11-27| 417.81
#2007-11-28| 442.11
#2007-11-29| 441.48
#2007-11-30| 446.76
#2007-12-03| 452.39
#2007-12-04| 450.80
#2007-12-05| 460.71
#2007-12-06| 468.03
#2007-12-07| 469.76
#2007-12-10| 480.08
#2007-12-11| 460.07
#2007-12-12| 463.46
#2007-12-13| 470.07
#2007-12-14| 464.04
#2007-12-17| 455.52
#2007-12-18| 456.89
#2007-12-19| 459.29
#2007-12-20| 476.72
#2007-12-21| 483.58
#2007-12-24| 493.62
#2007-12-25| .
#2007-12-26| 496.31
#2007-12-27| 489.11
#2007-12-28| 487.89
#2007-12-31| 485.10
#2008-01-01| .
#2008-01-02| 482.67
#2008-01-03| 500.14
#2008-01-04| 490.91
#2008-01-07| 491.26
#2008-01-08| 482.65
#2008-01-09| 482.18
#2008-01-10| 489.96
#2008-01-11| 488.34
#2008-01-14| 510.90
#2008-01-15| 493.14
#2008-01-16| 465.68
#2008-01-17| 430.59
#2008-01-18| 440.16
#2008-01-21| .
#2008-01-22| 432.84
#2008-01-23| 439.90
#2008-01-24| 457.06
#2008-01-25| 454.33
#2008-01-28| 466.18
#2008-01-29| 465.26
#2008-01-30| 462.23
#2008-01-31| 469.51
#2008-02-01| 480.60
#2008-02-04| 482.43
#2008-02-05| 460.32
#2008-02-06| 459.54
#2008-02-07| 455.25
#2008-02-08| 468.13
#2008-02-11| 479.35
#2008-02-12| 484.19
#2008-02-13| 483.88
#2008-02-14| 486.97
#2008-02-15| 485.80
#2008-02-18| .
#2008-02-19| 497.36
#2008-02-20| 501.78
#2008-02-21| 493.21
#2008-02-22| 493.59
#2008-02-25| 514.08
#2008-02-26| 511.44
#2008-02-27| 506.39
#2008-02-28| 503.15
#2008-02-29| 490.55
#2008-03-03| 497.12
#2008-03-04| 480.31
#2008-03-05| 490.47
#2008-03-06| 485.47
#2008-03-07| 461.00
#2008-03-10| 440.38
#2008-03-11| 469.40
#2008-03-12| 464.46
#2008-03-13| 474.97
#2008-03-14| 467.70
#2008-03-17| 458.00
#2008-03-18| 479.10
#2008-03-19| 442.16
#2008-03-20| 436.76
#2008-03-21| .
#2008-03-24| 454.41
#2008-03-25| 478.11
#2008-03-26| 479.20
#2008-03-27| 474.69
#2008-03-28| 474.81
#2008-03-31| 470.32
#2008-04-01| 479.32
#2008-04-02| 478.74
#2008-04-03| 492.66
#2008-04-04| 504.98
#2008-04-07| 506.46
#2008-04-08| 510.97
#2008-04-09| 507.83
#2008-04-10| 511.73
#2008-04-11| 511.07
#2008-04-14| 519.24
#2008-04-15| 518.05
#2008-04-16| 546.69
#2008-04-17| 537.69
#2008-04-18| 547.73
#2008-04-21| 550.98
#2008-04-22| 541.77
#2008-04-23| 528.43
#2008-04-24| 509.20
#2008-04-25| 529.15
#2008-04-28| 516.60
#2008-04-29| 490.01
#2008-04-30| 496.70
#2008-05-01| 496.94
#2008-05-02| 500.91
#2008-05-05| 508.00
#2008-05-06| 513.81
#2008-05-07| 506.03
#2008-05-08| 516.50
#2008-05-09| 512.40
#2008-05-12| 519.71
#2008-05-13| 516.99
#2008-05-14| 523.24
#2008-05-15| 529.54
#2008-05-16| 533.60
#2008-05-19| 521.50
#2008-05-20| 528.29
#2008-05-21| 510.75
#2008-05-22| 514.51
#2008-05-23| 509.19
#2008-05-26| .
#2008-05-27| 502.42
#2008-05-28| 524.42
#2008-05-29| 521.31
#2008-05-30| 530.16
#2008-06-02| 531.09
#2008-06-03| 540.68
#2008-06-04| 538.52
#2008-06-05| 559.73
#2008-06-06| 546.84
#2008-06-09| 555.30
#2008-06-10| 550.70
#2008-06-11| 545.94
#2008-06-12| 548.31
#2008-06-13| 561.08
#2008-06-16| 560.41
#2008-06-17| 576.62
#2008-06-18| 571.75
#2008-06-19| 562.58
#2008-06-20| 561.85
#2008-06-23| 566.58
#2008-06-24| 543.52
#2008-06-25| 540.75
#2008-06-26| 523.57
#2008-06-27| 528.10
#2008-06-30| 520.62
#2008-07-01| 516.79
#2008-07-02| 492.48
#2008-07-03| 495.05
#2008-07-04| .
#2008-07-07| 490.89
#2008-07-08| 492.48
#2008-07-09| 495.69
#2008-07-10| 519.87
#2008-07-11| 520.42
#2008-07-14| 522.14
#2008-07-15| 512.51
#2008-07-16| 517.07
#2008-07-17| 512.64
#2008-07-18| 504.87
#2008-07-21| 525.08
#2008-07-22| 523.93
#2008-07-23| 500.11
#2008-07-24| 498.70
#2008-07-25| 507.68
#2008-07-28| 504.56
#2008-07-29| 510.66
#2008-07-30| 537.65
#2008-07-31| 524.87
#2008-08-01| 513.04
#2008-08-04| 485.11
#2008-08-05| 490.46
#2008-08-06| 496.89
#2008-08-07| 489.04
#2008-08-08| 490.05
#2008-08-11| 485.72
#2008-08-12| 492.25
#2008-08-13| 510.46
#2008-08-14| 504.18
#2008-08-15| 495.06
#2008-08-18| 497.57
#2008-08-19| 497.61
#2008-08-20| 509.81
#2008-08-21| 513.29
#2008-08-22| 511.71
#2008-08-25| 505.01
#2008-08-26| 506.67
#2008-08-27| 510.09
#2008-08-28| 512.79
#2008-08-29| 506.22
#2008-09-01| .
#2008-09-02| 490.94
#2008-09-03| 486.17
#2008-09-04| 469.35
#2008-09-05| 481.34
#2008-09-08| 474.51
#2008-09-09| 449.06
#2008-09-10| 456.31
#2008-09-11| 470.48
#2008-09-12| 486.68
#2008-09-15| 460.91
#2008-09-16| 480.52
#2008-09-17| 459.06
#2008-09-18| 474.50
#2008-09-19| 497.99
#2008-09-22| 489.36
#2008-09-23| 470.89
#2008-09-24| 469.59
#2008-09-25| 466.06
#2008-09-26| 449.38
#2008-09-29| 411.28
#2008-09-30| 423.78
#2008-10-01| 421.22
#2008-10-02| 370.90
#2008-10-03| 368.72
#2008-10-06| 351.63
#2008-10-07| 331.21
#2008-10-08| 341.04
#2008-10-09| 321.77
#2008-10-10| 319.11
#2008-10-13| 362.45
#2008-10-14| 355.49
#2008-10-15| 319.95
#2008-10-16| 339.99
#2008-10-17| 334.14
#2008-10-20| 354.29
#2008-10-21| 340.42
#2008-10-22| 316.50
#2008-10-23| 312.20
#2008-10-24| 303.19
#2008-10-27| 289.18
#2008-10-28| 316.58
#2008-10-29| 323.32
#2008-10-30| 336.98
#2008-10-31| 342.95
#2008-11-03| 343.77
#2008-11-04| 356.48
#2008-11-05| 337.74
#2008-11-06| 324.86
#2008-11-07| 338.79
#2008-11-10| 333.91
#2008-11-11| 322.95
#2008-11-12| 305.81
#2008-11-13| 329.93
#2008-11-14| 315.67
#2008-11-17| 309.05
#2008-11-18| 308.42
#2008-11-19| 290.86
#2008-11-20| 268.88
#2008-11-21| 284.39
#2008-11-24| 299.52
#2008-11-25| 306.47
#2008-11-26| 314.34
#2008-11-27| .
#2008-11-28| 317.32
#2008-12-01| 289.46
#2008-12-02| 299.60
#2008-12-03| 302.51
#2008-12-04| 293.96
#2008-12-05| 303.42
#2008-12-08| 315.69
#2008-12-09| 314.69
#2008-12-10| 320.54
#2008-12-11| 303.03
#2008-12-12| 310.72
#2008-12-15| 305.96
#2008-12-16| 323.60
#2008-12-17| 324.46
#2008-12-18| 313.07
#2008-12-19| 306.94
#2008-12-22| 298.98
#2008-12-23| 296.19
#2008-12-24| 294.64
#2008-12-25| .
#2008-12-26| 298.29
#2008-12-29| 286.78
#2008-12-30| 300.62
#2008-12-31| 309.05
#2009-01-01| .
#2009-01-02| 320.84
#2009-01-05| 320.16
#2009-01-06| 320.60
#2009-01-07| 311.74
#2009-01-08| 317.11
#2009-01-09| 312.85
#2009-01-12| 302.95
#2009-01-13| 301.16
#2009-01-14| 291.80
#2009-01-15| 301.89
#2009-01-16| 308.94
#2009-01-19| .
#2009-01-20| 292.15
#2009-01-21| 301.60
#2009-01-22| 298.89
#2009-01-23| 306.80
#2009-01-26| 298.22
#2009-01-27| 298.99
#2009-01-28| 305.09
#2009-01-29| 297.85
#2009-01-30| 290.56
#2009-02-02| 286.72
#2009-02-03| 291.01
#2009-02-04| 294.23
#2009-02-05| 303.27
#2009-02-06| 314.43
#2009-02-09| 313.98
#2009-02-10| 305.81
#2009-02-11| 305.69
#2009-02-12| 308.80
#2009-02-13| 305.69
#2009-02-16| .
#2009-02-17| 292.07
#2009-02-18| 293.05
#2009-02-19| 294.03
#2009-02-20| 290.94
#2009-02-23| 272.86
#2009-02-24| 285.25
#2009-02-25| 282.11
#2009-02-26| 280.68
#2009-02-27| 283.00
#2009-03-02| 268.30
#2009-03-03| 270.10
#2009-03-04| 278.59
#2009-03-05| 267.21
#2009-03-06| 278.07
#2009-03-09| 288.47
#2009-03-10| 306.57
#2009-03-11| 309.38
#2009-03-12| 312.94
#2009-03-13| 312.43
#2009-03-16| 311.70
#2009-03-17| 317.14
#2009-03-18| 322.17
#2009-03-19| 323.99
#2009-03-20| 318.40
#2009-03-23| 334.05
#2009-03-24| 333.13
#2009-03-25| 337.51
#2009-03-26| 347.62
#2009-03-27| 340.42
#2009-03-30| 330.57
#2009-03-31| 333.59
#2009-04-01| 340.29
#2009-04-02| 350.36
#2009-04-03| 358.34
#2009-04-06| 354.30
#2009-04-07| 344.15
#2009-04-08| 351.37
#2009-04-09| 361.08
#2009-04-10| .
#2009-04-13| 361.08
#2009-04-14| 357.64
#2009-04-15| 360.91
#2009-04-16| 364.33
#2009-04-17| 360.41
#2009-04-20| 345.59
#2009-04-21| 349.43
#2009-04-22| 349.39
#2009-04-23| 350.60
#2009-04-24| 363.24
#2009-04-27| 356.90
#2009-04-28| 356.65
#2009-04-29| 364.47
#2009-04-30| 364.57
#2009-05-01| 366.04
#2009-05-04| 378.73
#2009-05-05| 374.97
#2009-05-06| 372.84
#2009-05-07| 365.66
#2009-05-08| 372.04
#2009-05-11| 365.09
#2009-05-12| 371.56
#2009-05-13| 361.61
#2009-05-14| 371.73
#2009-05-15| 371.92
#2009-05-18| 384.00
#2009-05-19| 385.86
#2009-05-20| 389.46
#2009-05-21| 379.59
#2009-05-22| 383.57
#2009-05-25| .
#2009-05-26| 392.27
#2009-05-27| 381.27
#2009-05-28| 384.92
#2009-05-29| 387.63
#2009-06-01| 399.36
#2009-06-02| 396.16
#2009-06-03| 386.51
#2009-06-04| 390.05
#2009-06-05| 387.71
#2009-06-08| 383.65
#2009-06-09| 391.92
#2009-06-10| 390.95
#2009-06-11| 396.14
#2009-06-12| 392.65
#2009-06-15| 381.56
#2009-06-16| 373.09
#2009-06-17| 367.24
#2009-06-18| 367.19
#2009-06-19| 367.11
#2009-06-22| 353.02
#2009-06-23| 357.02
#2009-06-24| 362.00
#2009-06-25| 369.10
#2009-06-26| 366.06
#2009-06-29| 372.41
#2009-06-30| 367.40
#2009-07-01| 368.56
#2009-07-02| 362.59
#2009-07-03| .
#2009-07-06| 362.38
#2009-07-07| 350.87
#2009-07-08| 348.85
#2009-07-09| 352.11
#2009-07-10| 349.32
#2009-07-13| 358.21
#2009-07-14| 359.65
#2009-07-15| 369.99
#2009-07-16| 382.22
#2009-07-17| 382.38
#2009-07-20| 385.68
#2009-07-21| 385.94
#2009-07-22| 387.22
#2009-07-23| 398.23
#2009-07-24| 404.06
#2009-07-27| 404.76
#2009-07-28| 402.14
#2009-07-29| 398.94
#2009-07-30| 407.82
#2009-07-31| 411.95
#2009-08-03| 424.88
#2009-08-04| 424.14
#2009-08-05| 423.90
#2009-08-06| 422.41
#2009-08-07| 425.20
#2009-08-10| 419.80
#2009-08-11| 417.93
#2009-08-12| 423.86
#2009-08-13| 428.21
#2009-08-14| 424.66
#2009-08-17| 412.86
#2009-08-18| 419.16
#2009-08-19| 422.11
#2009-08-20| 423.63
#2009-08-21| 428.69
#2009-08-24| 426.44
#2009-08-25| 423.74
#2009-08-26| 422.64
#2009-08-27| 424.15
#2009-08-28| 423.16
#2009-08-31| 418.86
#2009-09-01| 412.25
#2009-09-02| 416.15
#2009-09-03| 420.61
#2009-09-04| 424.78
#2009-09-07| .
#2009-09-08| 431.26
#2009-09-09| 434.86
#2009-09-10| 437.75
#2009-09-11| 439.40
#2009-09-14| 445.71
#2009-09-15| 454.97
#2009-09-16| 461.94
#2009-09-17| 461.67
#2009-09-18| 463.26
#2009-09-21| 457.91
#2009-09-22| 459.68
#2009-09-23| 452.56
#2009-09-24| 450.55
#2009-09-25| 444.32
#2009-09-28| 452.68
#2009-09-29| 451.55
#2009-09-30| 450.08
#2009-10-01| 434.74
#2009-10-02| 430.46
#2009-10-05| 437.84
#2009-10-06| 445.51
#2009-10-07| 443.68
#2009-10-08| 452.12
#2009-10-09| 452.33
#2009-10-12| 455.00
#2009-10-13| 455.26
#2009-10-14| 462.43
#2009-10-15| 463.94
#2009-10-16| 461.75
#2009-10-19| 468.78
#2009-10-20| 464.43
#2009-10-21| 459.64
#2009-10-22| 465.96
#2009-10-23| 456.98
#2009-10-26| 448.45
#2009-10-27| 445.50
#2009-10-28| 429.97
#2009-10-29| 439.29
#2009-10-30| 427.05
#2009-11-02| 432.65
#2009-11-03| 437.50
#2009-11-04| 437.03
#2009-11-05| 445.65
#2009-11-06| 445.95
#2009-11-09| 456.43
#2009-11-10| 456.51
#2009-11-11| 459.53
#2009-11-12| 452.30
#2009-11-13| 455.07
#2009-11-16| 462.61
#2009-11-17| 466.94
#2009-11-18| 467.69
#2009-11-19| 459.93
#2009-11-20| 461.90
#2009-11-23| 463.40
#2009-11-24| 459.11
#2009-11-25| 465.77
#2009-11-26| .
#2009-11-27| 455.30
#2009-11-30| 457.03
#2009-12-01| 463.68
#2009-12-02| 472.65
#2009-12-03| 465.46
#2009-12-04| 466.62
#2009-12-07| 470.31
#2009-12-08| 463.67
#2009-12-09| 466.75
#2009-12-10| 468.82
#2009-12-11| 468.28
#2009-12-14| 467.99
#2009-12-15| 463.29
#2009-12-16| 468.20
#2009-12-17| 456.01
#2009-12-18| 451.78
#2009-12-21| 456.95
#2009-12-22| 458.87
#2009-12-23| 463.23
#2009-12-24| 465.25
#2009-12-25| .
#2009-12-28| 467.00
#2009-12-29| 466.16
#2009-12-30| 465.35
#2009-12-31| 459.84
#2010-01-01| .
#2010-01-04| 471.98
#2010-01-05| 474.43
#2010-01-06| 479.39
#2010-01-07| 479.20
#2010-01-08| 481.22
#2010-01-11| 483.16
#2010-01-12| 474.82
#2010-01-13| 479.58
#2010-01-14| 477.22
#2010-01-15| 476.83
#2010-01-18| .
#2010-01-19| 487.25
#2010-01-20| 483.53
#2010-01-21| 471.78
#2010-01-22| 464.17
#2010-01-25| 467.03
#2010-01-26| 465.17
#2010-01-27| 463.52
#2010-01-28| 455.49
#2010-01-29| 443.69
#2010-02-01| 453.68
#2010-02-02| 457.64
#2010-02-03| 457.47
#2010-02-04| 442.61
#2010-02-05| 445.28
#2010-02-08| 440.61
#2010-02-09| 451.29
#2010-02-10| 452.23
#2010-02-11| 454.70
#2010-02-12| 457.40
#2010-02-15| .
#2010-02-16| 470.16
#2010-02-17| 473.03
#2010-02-18| 473.86
#2010-02-19| 474.63
#2010-02-22| 472.34
#2010-02-23| 464.87
#2010-02-24| 466.77
#2010-02-25| 467.61
#2010-02-26| 469.53
#2010-03-01| 476.84
#2010-03-02| 484.37
#2010-03-03| 487.64
#2010-03-04| 487.65
#2010-03-05| 492.69
#2010-03-08| 491.09
#2010-03-09| 489.45
#2010-03-10| 492.10
#2010-03-11| 491.63
#2010-03-12| 498.51
#2010-03-15| 497.69
#2010-03-16| 499.94
#2010-03-17| 501.79
#2010-03-18| 495.97
#2010-03-19| 491.42
#2010-03-22| 496.91
#2010-03-23| 498.18
#2010-03-24| 498.89
#2010-03-25| 492.21
#2010-03-26| 496.63
#2010-03-29| 500.98
#2010-03-30| 502.25
#2010-03-31| 500.00
#2010-04-01| 504.44
#2010-04-02| .
#2010-04-05| 508.91
#2010-04-06| 511.40
#2010-04-07| 509.55
#2010-04-08| 510.34
#2010-04-09| 514.93
#2010-04-12| 511.70
#2010-04-13| 511.83
#2010-04-14| 515.17
#2010-04-15| 515.06
#2010-04-16| 508.14
#2010-04-19| 506.64
#2010-04-20| 512.10
#2010-04-21| 512.76
#2010-04-22| 518.01
#2010-04-23| 524.91
#2010-04-26| 520.78
#2010-04-27| 510.63
#2010-04-28| 516.90
#2010-04-29| 528.71
#2010-04-30| 516.38
#2010-05-03| 521.60
#2010-05-04| 505.20
#2010-05-05| 499.29
#2010-05-06| 482.02
#2010-05-07| 474.83
#2010-05-10| 496.85
#2010-05-11| 492.44
#2010-05-12| 501.93
#2010-05-13| 495.20
#2010-05-14| 481.68
#2010-05-17| 482.57
#2010-05-18| 478.22
#2010-05-19| 472.42
#2010-05-20| 451.46
#2010-05-21| 461.76
#2010-05-24| 455.67
#2010-05-25| 456.69
#2010-05-26| 456.69
#2010-05-27| 478.54
#2010-05-28| 471.85
#2010-05-31| .
#2010-06-01| 457.93
#2010-06-02| 471.29
#2010-06-03| 468.38
#2010-06-04| 448.06
#2010-06-07| 438.44
#2010-06-08| 442.36
#2010-06-09| 443.16
#2010-06-10| 461.81
#2010-06-11| 467.58
#2010-06-14| 463.84
#2010-06-15| 477.55
#2010-06-16| 476.60
#2010-06-17| 474.96
#2010-06-18| 473.96
#2010-06-21| 473.59
#2010-06-22| 465.49
#2010-06-23| 465.30
#2010-06-24| 453.15
#2010-06-25| 454.54
#2010-06-28| 452.03
#2010-06-29| 435.92
#2010-06-30| 432.51
#2010-07-01| 431.96
#2010-07-02| 430.57
#2010-07-05| .
#2010-07-06| 429.31
#2010-07-07| 449.87
#2010-07-08| 460.70
#2010-07-09| 465.85
#2010-07-12| 458.60
#2010-07-13| 469.48
#2010-07-14| 466.66
#2010-07-15| 468.45
#2010-07-16| 457.96
#2010-07-19| 459.37
#2010-07-20| 471.48
#2010-07-21| 468.42
#2010-07-22| 478.60
#2010-07-23| 491.46
#2010-07-26| 495.61
#2010-07-27| 489.71
#2010-07-28| 489.17
#2010-07-29| 493.78
#2010-07-30| 493.49
#2010-08-02| 504.77
#2010-08-03| 499.21
#2010-08-04| 507.04
#2010-08-05| 507.22
#2010-08-06| 504.37
#2010-08-09| 506.78
#2010-08-10| 500.59
#2010-08-11| 486.78
#2010-08-12| 488.27
#2010-08-13| 486.08
#2010-08-16| 487.00
#2010-08-17| 501.89
#2010-08-18| 502.94
#2010-08-19| 491.27
#2010-08-20| 491.39
#2010-08-23| 490.17
#2010-08-24| 480.42
#2010-08-25| 479.88
#2010-08-26| 481.08
#2010-08-27| 496.31
#2010-08-30| 488.01
#2010-08-31| 491.74
#2010-09-01| 506.80
#2010-09-02| 511.08
#2010-09-03| 517.91
#2010-09-06| .
#2010-09-07| 511.36
#2010-09-08| 517.13
#2010-09-09| 514.96
#2010-09-10| 515.82
#2010-09-13| 525.74
#2010-09-14| 524.58
#2010-09-15| 525.20
#2010-09-16| 531.38
#2010-09-17| 531.18
#2010-09-20| 539.46
#2010-09-21| 533.76
#2010-09-22| 534.60
#2010-09-23| 529.98
#2010-09-24| 541.34
#2010-09-27| 542.41
#2010-09-28| 544.05
#2010-09-29| 541.15
#2010-09-30| 537.64
#2010-10-01| 540.80
#2010-10-04| 534.83
#2010-10-05| 552.34
#2010-10-06| 552.17
#2010-10-07| 552.13
#2010-10-08| 564.95
#2010-10-11| 567.51
#2010-10-12| 571.37
#2010-10-13| 577.41
#2010-10-14| 572.17
#2010-10-15| 575.77
#2010-10-18| 573.38
#2010-10-19| 561.34
#2010-10-20| 575.28
#2010-10-21| 576.97
#2010-10-22| 572.47
#2010-10-25| 580.54
#2010-10-26| 578.82
#2010-10-27| 574.56
#2010-10-28| 568.75
#2010-10-29| 575.07
#2010-11-01| 574.01
#2010-11-02| 578.62
#2010-11-03| 576.56
#2010-11-04| 587.99
#2010-11-05| 589.43
#2010-11-08| 592.21
#2010-11-09| 586.59
#2010-11-10| 589.45
#2010-11-11| 593.52
#2010-11-12| 577.73
#2010-11-15| 572.18
#2010-11-16| 562.75
#2010-11-17| 565.91
#2010-11-18| 578.88
#2010-11-19| 581.43
#2010-11-22| 582.00
#2010-11-23| 575.58
#2010-11-24| 589.56
#2010-11-25| .
#2010-11-26| 586.01
#2010-11-29| 583.03
#2010-11-30| 577.49
#2010-12-01| 590.15
#2010-12-02| 591.82
#2010-12-03| 597.34
#2010-12-06| 593.82
#2010-12-07| 593.34
#2010-12-08| 589.77
#2010-12-09| 591.53
#2010-12-10| 596.18
#2010-12-13| 592.15
#2010-12-14| 595.00
#2010-12-15| 595.24
#2010-12-16| 600.33
#2010-12-17| 603.79
#2010-12-20| 605.59
#2010-12-21| 611.25
#2010-12-22| 611.47
#2010-12-23| 613.68
#2010-12-24| .
#2010-12-27| 613.18
#2010-12-28| 612.58
#2010-12-29| 618.33
#2010-12-30| 619.89
#2010-12-31| 618.17
#2011-01-03| 622.44
#2011-01-04| 615.57
#2011-01-05| 618.06
#2011-01-06| 617.78
#2011-01-07| 613.53
#2011-01-10| 613.27
#2011-01-11| 612.91
#2011-01-12| 625.82
#2011-01-13| 624.53
#2011-01-14| 631.12
#2011-01-17| .
#2011-01-18| 637.47
#2011-01-19| 617.45
#2011-01-20| 607.25
#2011-01-21| 608.30
#2011-01-24| 614.73
#2011-01-25| 617.87
#2011-01-26| 627.90
#2011-01-27| 625.74
#2011-01-28| 618.76
#2011-01-31| 626.76
#2011-02-01| 642.93
#2011-02-02| 642.15
#2011-02-03| 639.78
#2011-02-04| 638.95
#2011-02-07| 644.17
#2011-02-08| 646.73
#2011-02-09| 643.42
#2011-02-10| 645.58
#2011-02-11| 650.79
#2011-02-14| 653.66
#2011-02-15| 644.77
#2011-02-16| 651.21
#2011-02-17| 653.17
#2011-02-18| 648.49
#2011-02-21| .
#2011-02-22| 626.62
#2011-02-23| 622.49
#2011-02-24| 618.88
#2011-02-25| 632.13
#2011-02-28| 638.16
#2011-03-01| 627.72
#2011-03-02| 628.44
#2011-03-03| 643.83
#2011-03-04| 636.17
#2011-03-07| 623.26
#2011-03-08| 627.02
#2011-03-09| 620.45
#2011-03-10| 608.18
#2011-03-11| 614.33
#2011-03-14| 628.65
#2011-03-15| 624.11
#2011-03-16| 617.91
#2011-03-17| 624.89
#2011-03-18| 625.99
#2011-03-21| 637.29
#2011-03-22| 631.70
#2011-03-23| 636.00
#2011-03-24| 638.89
#2011-03-25| 645.85
#2011-03-28| 642.85
#2011-03-29| 649.18
#2011-03-30| 660.56
#2011-03-31| 661.72
#2011-04-01| 667.49
#2011-04-04| 674.64
#2011-04-05| 678.09
#2011-04-06| 673.65
#2011-04-07| 670.71
#2011-04-08| 665.85
#2011-04-11| 660.01
#2011-04-12| 650.99
#2011-04-13| 648.92
#2011-04-14| 647.71
#2011-04-15| 650.58
#2011-04-18| 645.53
#2011-04-19| 653.40
#2011-04-20| 663.28
#2011-04-21| 670.04
#2011-04-22| .
#2011-04-25| 672.05
#2011-04-26| 681.50
#2011-04-27| 682.33
#2011-04-28| 680.98
#2011-04-29| 687.41
#2011-05-02| 682.81
#2011-05-03| 669.13
#2011-05-04| 659.14
#2011-05-05| 659.86
#2011-05-06| 669.23
#2011-05-09| 676.56
#2011-05-10| 681.03
#2011-05-11| 669.48
#2011-05-12| 667.37
#2011-05-13| 660.05
#2011-05-16| 658.37
#2011-05-17| 655.56
#2011-05-18| 670.22
#2011-05-19| 669.79
#2011-05-20| 662.86
#2011-05-23| 660.64
#2011-05-24| 659.25
#2011-05-25| 669.22
#2011-05-26| 672.33
#2011-05-27| 680.78
#2011-05-30| .
#2011-05-31| 688.97
#2011-06-01| 670.95
#2011-06-02| 672.48
#2011-06-03| 664.11
#2011-06-06| 651.13
#2011-06-07| 651.94
#2011-06-08| 645.55
#2011-06-09| 660.41
#2011-06-10| 651.17
#2011-06-13| 644.37
#2011-06-14| 658.73
#2011-06-15| 640.72
#2011-06-16| 628.70
#2011-06-17| 622.07
#2011-06-20| 632.10
#2011-06-21| 654.59
#2011-06-22| 649.27
#2011-06-23| 648.64
#2011-06-24| 646.66
#2011-06-27| 652.42
#2011-06-28| 661.91
#2011-06-29| 674.92
#2011-06-30| 677.34
#2011-07-01| 683.53
#2011-07-04| .
#2011-07-05| 686.44
#2011-07-06| 688.29
#2011-07-07| 694.09
#2011-07-08| 696.38
#2011-07-11| 676.49
#2011-07-12| 673.27
#2011-07-13| 678.19
#2011-07-14| 670.10
#2011-07-15| 676.94
#2011-07-18| 669.27
#2011-07-19| 680.62
#2011-07-20| 676.91
#2011-07-21| 690.82
#2011-07-22| 692.19
#2011-07-25| 690.60
#2011-07-26| 683.51
#2011-07-27| 670.05
#2011-07-28| 668.30
#2011-07-29| 665.40
#2011-08-01| 667.38
#2011-08-02| 640.81
#2011-08-03| 649.43
#2011-08-04| 602.47
#2011-08-05| 600.20
#2011-08-08| 550.04
#2011-08-09| 584.82
#2011-08-10| 564.66
#2011-08-11| 600.33
#2011-08-12| 607.75
#2011-08-15| 619.70
#2011-08-16| 608.00
#2011-08-17| 610.48
#2011-08-18| 575.58
#2011-08-19| 565.80
#2011-08-22| 566.58
#2011-08-23| 592.28
#2011-08-24| 602.46
#2011-08-25| 595.75
#2011-08-26| 613.43
#2011-08-29| 640.06
#2011-08-30| 644.50
#2011-08-31| 640.59
#2011-09-01| 629.96
#2011-09-02| 616.82
#2011-09-05| .
#2011-09-06| 615.01
#2011-09-07| 627.95
#2011-09-08| 621.82
#2011-09-09| 604.98
#2011-09-12| 600.07
#2011-09-13| 610.41
#2011-09-14| 621.52
#2011-09-15| 628.24
#2011-09-16| 631.81
#2011-09-19| 622.85
#2011-09-20| 611.33
#2011-09-21| 584.44
#2011-09-22| 555.97
#2011-09-23| 552.15
#2011-09-26| 570.70
#2011-09-27| 585.20
#2011-09-28| 558.58
#2011-09-29| 553.79
#2011-09-30| 526.41
#2011-10-03| 509.71
#2011-10-04| 526.21
#2011-10-05| 548.53
#2011-10-06| 560.06
#2011-10-07| 549.46
#2011-10-10| 571.54
#2011-10-11| 578.87
#2011-10-12| 584.67
#2011-10-13| 583.35
#2011-10-14| 595.88
#2011-10-17| 577.60
#2011-10-18| 592.69
#2011-10-19| 575.87
#2011-10-20| 583.26
#2011-10-21| 604.77
#2011-10-24| 618.05
#2011-10-25| 602.89
#2011-10-26| 613.24
#2011-10-27| 644.96
#2011-10-28| 645.43
#2011-10-31| 621.04
#2011-11-01| 601.73
#2011-11-02| 618.87
#2011-11-03| 634.43
#2011-11-04| 632.63
#2011-11-07| 635.41
#2011-11-08| 639.26
#2011-11-09| 607.84
#2011-11-10| 614.48
#2011-11-11| 628.78
#2011-11-14| 622.94
#2011-11-15| 623.09
#2011-11-16| 613.15
#2011-11-17| 587.29
#2011-11-18| 592.56
#2011-11-21| 584.42
#2011-11-22| 579.15
#2011-11-23| 564.21
#2011-11-24| .
#2011-11-25| 561.41
#2011-11-28| 582.18
#2011-11-29| 580.84
#2011-11-30| 607.41
#2011-12-01| 605.87
#2011-12-02| 598.43
#2011-12-05| 602.29
#2011-12-06| 608.70
#2011-12-07| 609.15
#2011-12-08| 593.62
#2011-12-09| 600.18
#2011-12-12| 589.01
#2011-12-13| 579.78
#2011-12-14| 566.40
#2011-12-15| 570.63
#2011-12-16| 576.21
#2011-12-19| 566.98
#2011-12-20| 589.31
#2011-12-21| 590.22
#2011-12-22| 597.79
#2011-12-23| 605.04
#2011-12-26| .
#2011-12-27| 606.11
#2011-12-28| 592.44
#2011-12-29| 600.04
#2011-12-30| 600.18
#2012-01-02| .
#2012-01-03| 614.44
#2012-01-04| 616.54
#2012-01-05| 617.73
#2012-01-06| 616.73
#2012-01-09| 618.38
#2012-01-10| 631.25
#2012-01-11| 635.14
#2012-01-12| 641.67
#2012-01-13| 642.38
#2012-01-16| .
#2012-01-17| 644.80
#2012-01-18| 648.93
#2012-01-19| 650.78
#2012-01-20| 655.58
#2012-01-23| 655.08
#2012-01-24| 659.08
#2012-01-25| 669.02
#2012-01-26| 662.72
#2012-01-27| 669.98
#2012-01-30| 667.08
#2012-01-31| 661.72
#2012-02-01| 676.50
#2012-02-02| 672.68
#2012-02-03| 683.84
#2012-02-06| 684.16
#2012-02-07| 683.50
#2012-02-08| 686.30
#2012-02-09| 682.50
#2012-02-10| 669.81
#2012-02-13| 677.09
#2012-02-14| 670.39
#2012-02-15| 670.06
#2012-02-16| 675.98
#2012-02-17| 679.47
#2012-02-20| .
#2012-02-21| 684.46
#2012-02-22| 687.82
#2012-02-23| 689.96
#2012-02-24| 688.24
#2012-02-27| 693.52
#2012-02-28| 694.57
#2012-02-29| 682.28
#2012-03-01| 687.34
#2012-03-02| 683.15
#2012-03-05| 669.00
#2012-03-06| 652.70
#2012-03-07| 658.29
#2012-03-08| 670.34
#2012-03-09| 670.91
#2012-03-12| 667.82
#2012-03-13| 676.31
#2012-03-14| 675.03
#2012-03-15| 679.19
#2012-03-16| 683.78
#2012-03-19| 685.20
#2012-03-20| 683.70
#2012-03-21| 682.86
#2012-03-22| 672.66
#2012-03-23| 682.58
#2012-03-26| 693.64
#2012-03-27| 696.35
#2012-03-28| 689.77
#2012-03-29| 684.48
#2012-03-30| 686.53
#2012-04-02| 696.67
#2012-04-03| 693.45
#2012-04-04| 683.83
#2012-04-05| 682.25
#2012-04-06| .
#2012-04-09| 671.55
#2012-04-10| 655.50
#2012-04-11| 662.74
#2012-04-12| 681.83
#2012-04-13| 674.24
#2012-04-16| 675.02
#2012-04-17| 685.90
#2012-04-18| 684.54
#2012-04-19| 685.32
#2012-04-20| 689.00
#2012-04-23| 681.70
#2012-04-24| 681.91
#2012-04-25| 702.52
#2012-04-26| 709.38
#2012-04-27| 715.75
#2012-04-30| 709.82
#2012-05-01| 715.06
#2012-05-02| 716.58
#2012-05-03| 712.01
#2012-05-04| 694.40
#2012-05-07| 700.10
#2012-05-08| 697.78
#2012-05-09| 690.45
#2012-05-10| 689.51
#2012-05-11| 689.60
#2012-05-14| 676.60
#2012-05-15| 671.98
#2012-05-16| 666.67
#2012-05-17| 643.76
#2012-05-18| 642.68
#2012-05-21| 664.51
#2012-05-22| 660.34
#2012-05-23| 669.12
#2012-05-24| 677.26
#2012-05-25| 672.09
#2012-05-28| .
#2012-05-29| 686.07
#2012-05-30| 671.52
#2012-05-31| 667.53
#2012-06-01| 641.25
#2012-06-04| 638.10
#2012-06-05| 647.64
#2012-06-06| 665.53
#2012-06-07| 667.17
#2012-06-08| 675.65
#2012-06-11| 661.99
#2012-06-12| 674.25
#2012-06-13| 661.16
#2012-06-14| 662.81
#2012-06-15| 672.75
#2012-06-18| 678.15
#2012-06-19| 695.72
#2012-06-20| 692.14
#2012-06-21| 670.91
#2012-06-22| 678.64
#2012-06-25| 673.33
#2012-06-26| 683.60
#2012-06-27| 687.15
#2012-06-28| 688.69
#2012-06-29| 705.15
#2012-07-02| 704.16
#2012-07-03| 712.84
#2012-07-04| .
#2012-07-05| 713.68
#2012-07-06| 705.73
#2012-07-09| 703.03
#2012-07-10| 694.14
#2012-07-11| 690.84
#2012-07-12| 688.25
#2012-07-13| 699.12
#2012-07-16| 698.18
#2012-07-17| 711.90
#2012-07-18| 715.12
#2012-07-19| 723.36
#2012-07-20| 719.64
#2012-07-23| 707.65
#2012-07-24| 696.60
#2012-07-25| 700.28
#2012-07-26| 706.62
#2012-07-27| 721.36
#2012-07-30| 721.46
#2012-07-31| 712.55
#2012-08-01| 707.08
#2012-08-02| 699.35
#2012-08-03| 712.87
#2012-08-06| 715.27
#2012-08-07| 723.22
#2012-08-08| 725.97
#2012-08-09| 730.28
#2012-08-10| 729.91
#2012-08-13| 726.35
#2012-08-14| 723.66
#2012-08-15| 730.27
#2012-08-16| 741.20
#2012-08-17| 741.20
#2012-08-20| 736.09
#2012-08-21| 728.43
#2012-08-22| 737.90
#2012-08-23| 725.44
#2012-08-24| 726.04
#2012-08-27| 721.95
#2012-08-28| 718.73
#2012-08-29| 723.38
#2012-08-30| 714.29
#2012-08-31| 722.39
#2012-09-03| .
#2012-09-04| 714.64
#2012-09-05| 723.47
#2012-09-06| 740.60
#2012-09-07| 744.43
#2012-09-10| 743.51
#2012-09-11| 741.97
#2012-09-12| 740.46
#2012-09-13| 753.27
#2012-09-14| 755.27
#2012-09-17| 748.60
#2012-09-18| 742.90
#2012-09-19| 747.68
#2012-09-20| 748.05
#2012-09-21| 746.38
#2012-09-24| 742.29
#2012-09-25| 728.26
#2012-09-26| 726.44
#2012-09-27| 735.46
#2012-09-28| 733.64
#2012-10-01| 736.95
#2012-10-02| 729.07
#2012-10-03| 727.98
#2012-10-04| 733.41
#2012-10-05| 735.41
#2012-10-08| 729.82
#2012-10-09| 722.75
#2012-10-10| 716.65
#2012-10-11| 721.44
#2012-10-12| 718.97
#2012-10-15| 726.22
#2012-10-16| 737.69
#2012-10-17| 744.59
#2012-10-18| 743.02
#2012-10-19| 732.34
#2012-10-22| 736.87
#2012-10-23| 725.45
#2012-10-24| 727.04
#2012-10-25| 727.61
#2012-10-26| 732.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 732.40
#2012-11-01| 749.31
#2012-11-02| 738.00
#2012-11-05| 746.13
#2012-11-06| 752.62
#2012-11-07| 738.19
#2012-11-08| 726.63
#2012-11-09| 726.46
#2012-11-12| 724.71
#2012-11-13| 723.17
#2012-11-14| 711.41
#2012-11-15| 707.95
#2012-11-16| 710.68
#2012-11-19| 732.12
#2012-11-20| 738.30
#2012-11-21| 737.12
#2012-11-22| .
#2012-11-23| 747.04
#2012-11-26| 746.40
#2012-11-27| 746.48
#2012-11-28| 750.07
#2012-11-29| 757.81
#2012-11-30| 760.58
#2012-12-03| 748.61
#2012-12-04| 752.21
#2012-12-05| 751.98
#2012-12-06| 759.83
#2012-12-07| 761.29
#2012-12-10| 766.84
#2012-12-11| 772.70
#2012-12-12| 768.46
#2012-12-13| 762.97
#2012-12-14| 769.34
#2012-12-17| 774.21
#2012-12-18| 782.88
#2012-12-19| 778.85
#2012-12-20| 785.46
#2012-12-21| 778.71
#2012-12-24| 783.46
#2012-12-25| 783.46
#2012-12-26| 782.72
#2012-12-27| 780.31
#2012-12-28| 771.59
#2012-12-31| 785.41
#2013-01-01| 785.41
#2013-01-02| 806.29
#2013-01-03| 802.64
#2013-01-04| 812.55
#2013-01-07| 811.17
#2013-01-08| 808.89
#2013-01-09| 818.34
#2013-01-10| 822.36
#2013-01-11| 820.90
#2013-01-14| 820.81
#2013-01-15| 820.22
#2013-01-16| 816.07
#2013-01-17| 822.66
#2013-01-18| 826.73
#2013-01-21| 826.73
#2013-01-22| 831.47
#2013-01-23| 830.05
#2013-01-24| 832.66
#2013-01-25| 841.93
#2013-01-28| 831.70
#2013-01-29| 830.06
#2013-01-30| 825.75
#2013-01-31| 821.29
#2013-02-01| 831.82
#2013-02-04| 823.42
#2013-02-05| 827.42
#2013-02-06| 826.14
#2013-02-07| 821.55
#2013-02-08| 829.62
#2013-02-11| 825.52
#2013-02-12| 821.79
#2013-02-13| 829.28
#2013-02-14| 829.09
#2013-02-15| 830.70
#2013-02-18| 830.70
#2013-02-19| 829.69
#2013-02-20| 805.11
#2013-02-21| 795.93
#2013-02-22| 803.02
#2013-02-25| 785.27
#2013-02-26| 797.01
#2013-02-27| 813.47
#2013-02-28| 814.89
#2013-03-01| 815.23
#2013-03-04| 817.62
#2013-03-05| 820.52
#2013-03-06| 823.52
#2013-03-07| 827.02
#2013-03-08| 835.75
#2013-03-11| 842.38
#2013-03-12| 844.62
#2013-03-13| 846.48
#2013-03-14| 850.39
#2013-03-15| 847.19
#2013-03-18| 841.14
#2013-03-19| 837.28
#2013-03-20| 840.72
#2013-03-21| 827.19
#2013-03-22| 824.46
#2013-03-25| 819.25
#2013-03-26| 818.29
#2013-03-27| 813.72
#2013-03-28| 822.40
#2013-03-29| 822.40
#2013-04-01| 816.20
#2013-04-02| 812.87
#2013-04-03| 808.11
#2013-04-04| 813.43
#2013-04-05| 807.83
#2013-04-08| 811.53
#2013-04-09| 816.57
#2013-04-10| 824.56
#2013-04-11| 831.12
#2013-04-12| 825.25
#2013-04-15| 799.75
#2013-04-16| 815.39
#2013-04-17| 807.52
#2013-04-18| 813.37
#2013-04-19| 822.08
#2013-04-22| 827.85
#2013-04-23| 834.87
#2013-04-24| 842.72
#2013-04-25| 850.33
#2013-04-26| 839.30
#2013-04-29| 847.98
#2013-04-30| 851.37
#2013-05-01| 836.49
#2013-05-02| 844.59
#2013-05-03| 858.18
#2013-05-06| 860.66
#2013-05-07| 871.30
#2013-05-08| 881.11
#2013-05-09| 878.43
#2013-05-10| 879.41
#2013-05-13| 870.57
#2013-05-14| 883.62
#2013-05-15| 888.14
#2013-05-16| 882.01
#2013-05-17| 891.52
#2013-05-20| 888.17
#2013-05-21| 889.20
#2013-05-22| 880.76
#2013-05-23| 882.33
#2013-05-24| 880.65
#2013-05-27| 880.65
#2013-05-28| 889.35
#2013-05-29| 886.84
#2013-05-30| 887.97
#2013-05-31| 876.79
#2013-06-03| 876.53
#2013-06-04| 877.11
#2013-06-05| 860.33
#2013-06-06| 864.60
#2013-06-07| 874.64
#2013-06-10| 873.18
#2013-06-11| 859.70
#2013-06-12| 853.98
#2013-06-13| 868.38
#2013-06-14| 862.34
#2013-06-17| 871.78
#2013-06-18| 878.95
#2013-06-19| 869.72
#2013-06-20| 849.13
#2013-06-21| 845.37
#2013-06-24| 833.83
#2013-06-25| 840.66
#2013-06-26| 846.52
#2013-06-27| 845.84
#2013-06-28| 836.41
#2013-07-01| 845.12
#2013-07-02| 844.92
#2013-07-03| 846.09
#2013-07-04| 846.09
#2013-07-05| 855.42
#2013-07-08| 860.67
#2013-07-09| 874.52
#2013-07-10| 872.98
#2013-07-11| 884.51
#2013-07-12| 882.15
#2013-07-15| 881.94
#2013-07-16| 871.62
#2013-07-17| 877.93
#2013-07-18| 882.22
#2013-07-19| 883.30
#2013-07-22| 884.59
#2013-07-23| 883.55
#2013-07-24| 875.20
#2013-07-25| 876.38
#2013-07-26| 869.75
#2013-07-29| 883.17
#2013-07-30| 869.76
#2013-07-31| 863.12
#2013-08-01| 876.13
#2013-08-02| 871.62
#2013-08-05| 868.99
#2013-08-06| 865.88
#2013-08-07| 864.51
#2013-08-08| 874.86
#2013-08-09| 871.78
#2013-08-12| 874.43
#2013-08-13| 879.81
#2013-08-14| 874.38
#2013-08-15| 865.71
#2013-08-16| 860.90
#2013-08-19| 853.17
#2013-08-20| 857.55
#2013-08-21| 855.07
#2013-08-22| 863.39
#2013-08-23| 867.21
#2013-08-26| 868.98
#2013-08-27| 854.05
#2013-08-28| 851.19
#2013-08-29| 854.70
#2013-08-30| 852.57
#2013-09-02| 852.57
#2013-09-03| 855.94
#2013-09-04| 865.17
#2013-09-05| 866.01
#2013-09-06| 864.35
#2013-09-09| 876.93
#2013-09-10| 890.04
#2013-09-11| 893.46
#2013-09-12| 887.88
#2013-09-13| 891.53
#2013-09-16| 901.09
#2013-09-17| 900.16
#2013-09-18| 914.62
#2013-09-19| 914.21
#2013-09-20| 907.07
#2013-09-23| 901.71
#2013-09-24| 901.67
#2013-09-25| 905.66
#2013-09-26| 910.12
#2013-09-27| 902.83
#2013-09-30| 906.36
#2013-10-01| 909.91
#2013-10-02| 913.48
#2013-10-03| 905.84
#2013-10-04| 921.64
#2013-10-07| 908.64
#2013-10-08| 894.11
#2013-10-09| 894.73
#2013-10-10| 906.66
#2013-10-11| 910.31
#2013-10-14| 911.79
#2013-10-15| 907.32
#2013-10-16| 917.50
#2013-10-17| 933.60
#2013-10-18| 938.82
#2013-10-21| 936.87
#2013-10-22| 945.81
#2013-10-23| 942.80
#2013-10-24| 945.18
#2013-10-25| 949.64
#2013-10-28| 948.41
#2013-10-29| 960.15
#2013-10-30| 952.11
#2013-10-31| 951.02
#2013-11-01| 951.05
#2013-11-04| 957.11
#2013-11-05| 946.74
#2013-11-06| 953.58
#2013-11-07| 942.92
#2013-11-08| 959.59
#2013-11-11| 960.07
#2013-11-12| 961.14
#2013-11-13| 967.66
#2013-11-14| 973.08
#2013-11-15| 977.63
#2013-11-18| 969.96
#2013-11-19| 965.27
#2013-11-20| 960.88
#2013-11-21| 965.74
#2013-11-22| 971.58
#2013-11-25| 967.14
#2013-11-26| 970.65
#2013-11-27| 970.22
#2013-11-28| 970.22
#2013-11-29| 971.39
#2013-12-02| 971.42
#2013-12-03| 960.15
#2013-12-04| 972.67
#2013-12-05| 968.11
#2013-12-06| 984.93
#2013-12-09| 982.97
#2013-12-10| 978.51
#2013-12-11| 962.08
#2013-12-12| 959.19
#2013-12-13| 958.98
#2013-12-16| 958.87
#2013-12-17| 963.23
#2013-12-18| 969.37
#2013-12-19| 964.99
#2013-12-20| 974.03
#2013-12-23| 976.46
#2013-12-24| 984.80
#2013-12-25| 984.80
#2013-12-26| 987.30
#2013-12-27| 987.86
#2013-12-30| 987.70
#2013-12-31| 991.50
#2014-01-01| 991.50
#2014-01-02| 984.52
#2014-01-03| 984.57
#2014-01-06| 976.45
#2014-01-07| 981.66
#2014-01-08| 988.84
#2014-01-09| 992.14
#2014-01-10|1000.00
#2014-01-13| 984.85
#2014-01-14|1000.54
#2014-01-15|1006.18
#2014-01-16|1003.86
#2014-01-17|1000.91
#2014-01-20| .
#2014-01-21|1001.86
#2014-01-22| 996.49
#2014-01-23| 985.19
#2014-01-24| 956.90
#2014-01-27| 954.85
#2014-01-28| 959.70
#2014-01-29| 958.20
#2014-01-30| 965.66
#2014-01-31| 960.03
#2014-02-03| 936.29
#2014-02-04| 941.45
#2014-02-05| 943.73
#2014-02-06| 955.91
#2014-02-07| 965.84
#2014-02-10| 970.86
#2014-02-11| 979.24
#2014-02-12| 979.22
#2014-02-13| 986.98
#2014-02-14| 993.92
#2014-02-17| .
#2014-02-18| 989.52
#2014-02-19| 987.33
#2014-02-20| 994.23
#2014-02-21| 994.02
#2014-02-24| 992.78
#2014-02-25|1001.15
#2014-02-26|1012.41
#2014-02-27|1019.41
#2014-02-28|1028.43
#2014-03-03|1028.72
#2014-03-04|1042.51
#2014-03-05|1043.53
#2014-03-06|1047.70
#2014-03-07|1046.87
#2014-03-10|1052.84
#2014-03-11|1043.11
#2014-03-12|1037.99
#2014-03-13|1026.51
#2014-03-14|1025.55
#2014-03-17|1032.59
#2014-03-18|1039.72
#2014-03-19|1032.14
#2014-03-20|1034.22
#2014-03-21|1036.86
#2014-03-24|1028.03
#2014-03-25|1027.92
#2014-03-26|1014.43
#2014-03-27|1014.12
#2014-03-28|1019.04
#2014-03-31|1033.45
#2014-04-01|1043.67
#2014-04-02|1045.17
#2014-04-03|1044.14
#2014-04-04|1031.80
#2014-04-07|1012.19
#2014-04-08|1015.19
#2014-04-09|1028.83
#2014-04-10|1004.53
#2014-04-11| 991.28
#2014-04-14| 997.37
#2014-04-15|1004.21
#2014-04-16|1020.36
#2014-04-17|1029.05
#2014-04-18| .
#2014-04-21|1029.38
#2014-04-22|1031.22
#2014-04-23|1024.44
#2014-04-24|1016.86
#2014-04-25|1011.73
#2014-04-28|1008.08
#2014-04-29|1014.89
#2014-04-30|1019.27
#2014-05-01|1018.17
#2014-05-02|1021.19
#2014-05-05|1025.91
#2014-05-06|1021.10
#2014-05-07|1027.42
#2014-05-08|1020.71
#2014-05-09|1017.06
#2014-05-12|1030.02
#2014-05-13|1030.22
#2014-05-14|1029.01
#2014-05-15|1015.68
#2014-05-16|1019.69
#2014-05-19|1027.61
#2014-05-20|1023.29
#2014-05-21|1030.15
#2014-05-22|1030.27
#2014-05-23|1037.62
#2014-05-26| .
#2014-05-27|1038.86
#2014-05-28|1038.35
#2014-05-29|1045.36
#2014-05-30|1046.76
#2014-06-02|1049.11
#2014-06-03|1045.50
#2014-06-04|1051.97
#2014-06-05|1053.72
#2014-06-06|1058.14
#2014-06-09|1058.40
#2014-06-10|1058.60
#2014-06-11|1053.47
#2014-06-12|1046.39
#2014-06-13|1048.10
#2014-06-16|1049.51
#2014-06-17|1052.66
#2014-06-18|1056.10
#2014-06-19|1058.85
#2014-06-20|1063.50
#2014-06-23|1059.92
#2014-06-24|1049.75
#2014-06-25|1054.18
#2014-06-26|1051.54
#2014-06-27|1056.25
#2014-06-30|1066.47
#2014-07-01|1069.99
#2014-07-02|1065.67
#2014-07-03|1070.24
#2014-07-04| .
#2014-07-07|1062.26
#2014-07-08|1058.44
#2014-07-09|1059.20
#2014-07-10|1051.74
#2014-07-11|1052.21
#2014-07-14|1054.99
#2014-07-15|1056.79
#2014-07-16|1059.91
#2014-07-17|1058.06
#2014-07-18|1066.35
#2014-07-21|1059.64
#2014-07-22|1063.45
#2014-07-23|1062.04
#2014-07-24|1063.62
#2014-07-25|1062.38
#2014-07-28|1066.27
#2014-07-29|1055.62
#2014-07-30|1051.23
#2014-07-31|1026.05
#2014-08-01|1026.53
#2014-08-04|1036.69
#2014-08-05|1025.15
#2014-08-06|1028.89
#2014-08-07|1017.98
#2014-08-08|1028.82
#2014-08-11|1029.74
#2014-08-12|1032.40
#2014-08-13|1038.81
#2014-08-14|1042.14
#2014-08-15|1046.11
#2014-08-18|1057.02
#2014-08-19|1061.54
#2014-08-20|1061.19
#2014-08-21|1062.72
#2014-08-22|1059.34
#2014-08-25|1065.55
#2014-08-26|1065.89
#2014-08-27|1063.66
#2014-08-28|1066.91
#2014-08-29|1067.96
#2014-09-01| .
#2014-09-02|1066.83
#2014-09-03|1064.37
#2014-09-04|1061.67
#2014-09-05|1064.56
#2014-09-08|1063.67
#2014-09-09|1049.78
#2014-09-10|1052.88
#2014-09-11|1051.73
#2014-09-12|1047.64
#2014-09-15|1049.69
#2014-09-16|1055.94
#2014-09-17|1058.68
#2014-09-18|1063.42
#2014-09-19|1059.79
#2014-09-22|1075.74
#2014-09-23|1073.25
#2014-09-24|1078.59
#2014-09-25|1062.53
#2014-09-26|1070.22
#2014-09-29|1067.43
#2014-09-30|1054.60
#2014-10-01|1031.05
#2014-10-02|1035.19
#2014-10-03|1038.91
#2014-10-06|1036.00
#2014-10-07|1022.68
#2014-10-08|1032.10
#2014-10-09|1009.52
#2014-10-10| 994.95
#2014-10-13| 971.73
#2014-10-14| 976.21
#2014-10-15| 979.38
#2014-10-16| 983.62
#2014-10-17| 994.26
#2014-10-20|1010.62
#2014-10-21|1033.77
#2014-10-22|1027.80
#2014-10-23|1030.57
#2014-10-24|1039.25
#2014-10-27|1021.75
#2014-10-28|1034.70
#2014-10-29|1020.12
#2014-10-30|1025.49
#2014-10-31|1048.62
#2014-11-03|1038.17
#2014-11-04|1028.45
#2014-11-05|1043.80
#2014-11-06|1051.12
#2014-11-07|1053.34
#2014-11-10|1057.00
#2014-11-11|1062.32
#2014-11-12|1062.58
#2014-11-13|1063.86
#2014-11-14|1057.78
#2014-11-17|1059.98
#2014-11-18|1071.84
#2014-11-19|1075.83
#2014-11-20|1078.72
#2014-11-21|1086.63
#2014-11-24|1083.70
#2014-11-25|1079.17
#2014-11-26|1081.08
#2014-11-27| .
#2014-11-28|1068.79
#2014-12-01|1056.73
#2014-12-02|1063.89
#2014-12-03|1082.08
#2014-12-04|1083.41
#2014-12-05|1082.42
#2014-12-08|1065.36
#2014-12-09|1071.54
#2014-12-10|1054.01
#2014-12-11|1056.97
#2014-12-12|1040.31
#2014-12-15|1035.42
#2014-12-16|1032.29
#2014-12-17|1054.58
#2014-12-18|1069.39
#2014-12-19|1079.08
#2014-12-22|1084.46
#2014-12-23|1095.64
#2014-12-24|1093.89
#2014-12-25| .
#2014-12-26|1094.85
#2014-12-29|1094.75
#2014-12-30|1089.97
#2014-12-31|1082.58
#2015-01-01| .
#2015-01-02|1081.97
#2015-01-05|1062.42
#2015-01-06|1056.94
#2015-01-07|1062.50
#2015-01-08|1084.32
#2015-01-09|1076.88
#2015-01-12|1075.82
#2015-01-13|1078.39
#2015-01-14|1072.65
#2015-01-15|1066.99
#2015-01-16|1082.48
#2015-01-19| .
#2015-01-20|1085.86
#2015-01-21|1090.20
#2015-01-22|1107.68
#2015-01-23|1091.52
#2015-01-26|1096.73
#2015-01-27|1094.06
#2015-01-28|1074.83
#2015-01-29|1083.85
#2015-01-30|1083.67
#2015-02-02|1085.15
#2015-02-03|1104.30
#2015-02-04|1098.03
#2015-02-05|1119.03
#2015-02-06|1118.74
#2015-02-09|1115.39
#2015-02-10|1121.75
#2015-02-11|1125.11
#2015-02-12|1144.56
#2015-02-13|1153.55
#2015-02-16| .
#2015-02-17|1152.83
#2015-02-18|1153.07
#2015-02-19|1157.53
#2015-02-20|1164.79
#2015-02-23|1163.87
#2015-02-24|1167.59
#2015-02-25|1169.41
#2015-02-26|1168.10
#2015-02-27|1164.77
#2015-03-02|1175.09
#2015-03-03|1166.71
#2015-03-04|1161.37
#2015-03-05|1157.28
#2015-03-06|1140.23
#2015-03-09|1147.40
#2015-03-10|1127.09
#2015-03-11|1122.19
#2015-03-12|1132.44
#2015-03-13|1122.41
#2015-03-16|1128.60
#2015-03-17|1120.11
#2015-03-18|1130.09
#2015-03-19|1120.68
#2015-03-20|1128.51
#2015-03-23|1124.46
#2015-03-24|1121.60
#2015-03-25|1111.92
#2015-03-26|1113.91
#2015-03-27|1114.22
#2015-03-30|1126.94
#2015-03-31|1119.56
#2015-04-01|1113.51
#2015-04-02|1111.67
#2015-04-03| .
#2015-04-06|1121.43
#2015-04-07|1121.99
#2015-04-08|1127.27
#2015-04-09|1134.60
#2015-04-10|1138.25
#2015-04-13|1134.81
#2015-04-14|1133.88
#2015-04-15|1138.05
#2015-04-16|1136.29
#2015-04-17|1125.96
#2015-04-20|1131.10
#2015-04-21|1128.04
#2015-04-22|1128.08
#2015-04-23|1130.18
#2015-04-24|1128.07
#2015-04-27|1122.37
#2015-04-28|1118.61
#2015-04-29|1124.52
#2015-04-30|1113.37
#2015-05-01|1131.76
#2015-05-04|1130.90
#2015-05-05|1116.49
#2015-05-06|1123.52
#2015-05-07|1132.12
#2015-05-08|1149.15
#2015-05-11|1143.59
#2015-05-12|1127.39
#2015-05-13|1133.71
#2015-05-14|1146.83
#2015-05-15|1155.56
#2015-05-18|1155.06
#2015-05-19|1155.27
#2015-05-20|1156.57
#2015-05-21|1162.26
#2015-05-22|1161.09
#2015-05-25| .
#2015-05-26|1148.89
#2015-05-27|1157.69
#2015-05-28|1158.26
#2015-05-29|1151.15
#2015-06-01|1151.13
#2015-06-02|1151.75
#2015-06-03|1159.18
#2015-06-04|1144.19
#2015-06-05|1143.30
#2015-06-08|1137.64
#2015-06-09|1139.24
#2015-06-10|1154.00
#2015-06-11|1157.69
#2015-06-12|1148.17
#2015-06-15|1139.86
#2015-06-16|1148.25
#2015-06-17|1151.48
#2015-06-18|1164.34
#2015-06-19|1158.86
#2015-06-22|1165.82
#2015-06-23|1163.37
#2015-06-24|1154.49
#2015-06-25|1157.53
#2015-06-26|1158.79
#2015-06-29|1129.46
#2015-06-30|1133.60
#2015-07-01|1138.30
#2015-07-02|1134.57
#2015-07-03| .
#2015-07-06|1125.33
#2015-07-07|1122.26
#2015-07-08|1101.09
#2015-07-09|1100.76
#2015-07-10|1118.91
#2015-07-13|1132.49
#2015-07-14|1141.31
#2015-07-15|1135.69
#2015-07-16|1124.15
#2015-07-17|1123.04
#2015-07-20|1112.06
#2015-07-21|1102.24
#2015-07-22|1096.39
#2015-07-23|1087.91
#2015-07-24|1066.81
#2015-07-27|1054.85
#2015-07-28|1085.04
#2015-07-29|1100.90
#2015-07-30|1101.64
#2015-07-31|1101.62
#2015-08-03|1096.74
#2015-08-04|1101.23
#2015-08-05|1109.00
#2015-08-06|1105.63
#2015-08-07|1088.49
#2015-08-10|1112.63
#2015-08-11|1089.75
#2015-08-12|1090.84
#2015-08-13|1088.87
#2015-08-14|1098.55
#2015-08-17|1103.70
#2015-08-18|1099.63
#2015-08-19|1084.08
#2015-08-20|1060.56
#2015-08-21|1033.18
#2015-08-24| 987.66
#2015-08-25| 974.13
#2015-08-26| 992.81
#2015-08-27|1024.16
#2015-08-28|1028.20
#2015-08-31|1021.03
#2015-09-01| 984.49
#2015-09-02|1001.49
#2015-09-03|1009.88
#2015-09-04| 994.11
#2015-09-07| .
#2015-09-08|1016.25
#2015-09-09|1014.93
#2015-09-10|1012.83
#2015-09-11|1010.04
#2015-09-14| 995.26
#2015-09-15|1004.35
#2015-09-16|1016.93
#2015-09-17|1011.97
#2015-09-18| 995.56
#2015-09-21| 997.70
#2015-09-22| 976.44
#2015-09-23| 960.78
#2015-09-24| 956.63
#2015-09-25| 954.22
#2015-09-28| 913.89
#2015-09-29| 919.72
#2015-09-30| 935.06
#2015-10-01| 948.43
#2015-10-02| 970.35
#2015-10-05| 989.30
#2015-10-06| 988.15
#2015-10-07|1001.45
#2015-10-08|1016.60
#2015-10-09|1016.79
#2015-10-12|1016.52
#2015-10-13|1012.91
#2015-10-14|1023.72
#2015-10-15|1029.86
#2015-10-16|1037.96
#2015-10-19|1030.12
#2015-10-20|1032.62
#2015-10-21|1019.55
#2015-10-22|1041.58
#2015-10-23|1044.35
#2015-10-26|1042.17
#2015-10-27|1029.01
#2015-10-28|1044.51
#2015-10-29|1050.04
#2015-10-30|1048.70
#2015-11-02|1049.72
#2015-11-03|1060.76
#2015-11-04|1047.21
#2015-11-05|1038.44
#2015-11-06|1037.27
#2015-11-09|1029.52
#2015-11-10|1024.19
#2015-11-11|1028.70
#2015-11-12|1005.84
#2015-11-13|1015.83
#2015-11-16|1027.12
#2015-11-17|1025.68
#2015-11-18|1046.95
#2015-11-19|1044.80
#2015-11-20|1043.87
#2015-11-23|1050.46
#2015-11-24|1055.69
#2015-11-25|1056.42
#2015-11-26| .
#2015-11-27|1054.29
#2015-11-30|1057.15
#2015-12-01|1061.54
#2015-12-02|1047.03
#2015-12-03|1042.02
#2015-12-04|1051.62
#2015-12-07|1044.02
#2015-12-08|1021.97
#2015-12-09|1020.91
#2015-12-10|1010.89
#2015-12-11| 987.32
#2015-12-14| 982.61
#2015-12-15| 993.95
#2015-12-16|1017.50
#2015-12-17| 996.42
#2015-12-18| 979.07
#2015-12-21| 981.75
#2015-12-22|1000.60
#2015-12-23|1021.36
#2015-12-24|1019.06
#2015-12-25| .
#2015-12-28|1014.56
#2015-12-29|1019.87
#2015-12-30|1011.87
#2015-12-31|1001.53
#2016-01-01| .
#2016-01-04| 988.38
#2016-01-05| 988.73
#2016-01-06| 958.85
#2016-01-07| 937.22
#2016-01-08| 928.99
#2016-01-11| 925.37
#2016-01-12| 935.30
#2016-01-13| 913.47
#2016-01-14| 926.64
#2016-01-15| 911.99
#2016-01-18| .
#2016-01-19| 904.26
#2016-01-20| 903.94
#2016-01-21| 902.78
#2016-01-22| 917.42
#2016-01-25| 893.51
#2016-01-26| 905.95
#2016-01-27| 898.39
#2016-01-28| 899.91
#2016-01-29| 928.81
#2016-02-01| 929.36
#2016-02-02| 904.15
#2016-02-03| 929.78
#2016-02-04| 940.33
#2016-02-05| 920.09
#2016-02-08| 888.41
#2016-02-09| 903.95
#2016-02-10| 901.53
#2016-02-11| 880.48
#2016-02-12| 901.45
#2016-02-15| .
#2016-02-16| 920.37
#2016-02-17| 933.42
#2016-02-18| 930.77
#2016-02-19| 925.55
#2016-02-22| 936.35
#2016-02-23| 903.61
#2016-02-24| 917.68
#2016-02-25| 929.22
#2016-02-26| 946.40
#2016-02-29| 930.71
#2016-03-01| 955.96
#2016-03-02| 956.58
#2016-03-03| 963.26
#2016-03-04| 978.65
#2016-03-07| 983.06
#2016-03-08| 964.91
#2016-03-09| 974.82
#2016-03-10| 977.88
#2016-03-11| 992.88
#2016-03-14| 984.55
#2016-03-15| 981.23
#2016-03-16| 999.00
#2016-03-17|1018.59
#2016-03-18|1018.51
#2016-03-21|1022.84
#2016-03-22|1029.67
#2016-03-23|1019.64
#2016-03-24|1016.97
#2016-03-25| .
#2016-03-28|1022.01
#2016-03-29|1032.07
#2016-03-30|1039.63
#2016-03-31|1031.27
#2016-04-01|1043.26
#2016-04-04|1034.66
#2016-04-05|1026.24
#2016-04-06|1036.34
#2016-04-07|1020.94
#2016-04-08|1028.63
#2016-04-11|1027.77
#2016-04-12|1040.69
#2016-04-13|1055.26
#2016-04-14|1055.07
#2016-04-15|1059.61
#2016-04-18|1064.65
#2016-04-19|1078.86
#2016-04-20|1076.42
#2016-04-21|1063.02
#2016-04-22|1076.12
#2016-04-25|1068.78
#2016-04-26|1076.23
#2016-04-27|1078.07
#2016-04-28|1067.94
#2016-04-29|1057.94
#2016-05-02|1066.40
#2016-05-03|1058.28
#2016-05-04|1055.30
#2016-05-05|1051.40
#2016-05-06|1058.77
#2016-05-09|1046.85
#2016-05-10|1066.56
#2016-05-11|1065.50
#2016-05-12|1067.72
#2016-05-13|1057.71
#2016-05-16|1076.05
#2016-05-17|1066.96
#2016-05-18|1055.20
#2016-05-19|1055.26
#2016-05-20|1060.04
#2016-05-23|1063.52
#2016-05-24|1072.07
#2016-05-25|1080.57
#2016-05-26|1075.68
#2016-05-27|1080.97
#2016-05-30| .
#2016-05-31|1071.23
#2016-06-01|1076.32
#2016-06-02|1081.53
#2016-06-03|1083.51
#2016-06-06|1096.24
#2016-06-07|1101.42
#2016-06-08|1110.41
#2016-06-09|1102.49
#2016-06-10|1095.85
#2016-06-13|1080.91
#2016-06-14|1076.85
#2016-06-15|1075.52
#2016-06-16|1078.00
#2016-06-17|1082.86
#2016-06-20|1089.70
#2016-06-21|1089.77
#2016-06-22|1088.40
#2016-06-23|1108.26
#2016-06-24|1049.82
#2016-06-27|1013.68
#2016-06-28|1028.10
#2016-06-29|1046.26
#2016-06-30|1064.65
#2016-07-01|1067.94
#2016-07-04| .
#2016-07-05|1049.81
#2016-07-06|1052.06
#2016-07-07|1055.19
#2016-07-08|1078.42
#2016-07-11|1079.00
#2016-07-12|1096.59
#2016-07-13|1102.79
#2016-07-14|1106.13
#2016-07-15|1110.14
#2016-07-18|1109.63
#2016-07-19|1103.39
#2016-07-20|1113.31
#2016-07-21|1102.47
#2016-07-22|1103.85
#2016-07-25|1101.74
#2016-07-26|1106.41
#2016-07-27|1098.40
#2016-07-28|1098.11
#2016-07-29|1090.58
#2016-08-01|1091.18
#2016-08-02|1094.95
#2016-08-03|1097.00
#2016-08-04|1096.16
#2016-08-05|1101.58
#2016-08-08|1103.97
#2016-08-09|1105.85
#2016-08-10|1104.51
#2016-08-11|1106.74
#2016-08-12|1098.95
#2016-08-15|1107.59
#2016-08-16|1097.01
#2016-08-17|1093.65
#2016-08-18|1099.70
#2016-08-19|1109.21
#2016-08-22|1111.25
#2016-08-23|1120.31
#2016-08-24|1110.39
#2016-08-25|1116.73
#2016-08-26|1107.46
#2016-08-29|1119.92
#2016-08-30|1126.47
#2016-08-31|1116.17
#2016-09-01|1116.38
#2016-09-02|1126.40
#2016-09-05| .
#2016-09-06|1124.37
#2016-09-07|1121.67
#2016-09-08|1112.62
#2016-09-09|1072.69
#2016-09-12|1085.95
#2016-09-13|1066.79
#2016-09-14|1063.92
#2016-09-15|1072.48
#2016-09-16|1066.96
#2016-09-19|1073.12
#2016-09-20|1069.75
#2016-09-21|1083.13
#2016-09-22|1090.91
#2016-09-23|1082.66
#2016-09-26|1077.77
#2016-09-27|1083.92
#2016-09-28|1097.36
#2016-09-29|1087.63
#2016-09-30|1098.44
#2016-10-03|1094.83
#2016-10-04|1082.30
#2016-10-05|1082.92
#2016-10-06|1087.42
#2016-10-07|1057.65
#2016-10-10|1059.76
#2016-10-11|1043.62
#2016-10-12|1037.75
#2016-10-13|1033.15
#2016-10-14|1032.18
#2016-10-17|1031.22
#2016-10-18|1037.85
#2016-10-19|1041.01
#2016-10-20|1043.98
#2016-10-21|1041.31
#2016-10-24|1048.58
#2016-10-25|1036.93
#2016-10-26|1033.91
#2016-10-27|1032.80
#2016-10-28|1032.06
#2016-10-31|1028.04
#2016-11-01|1025.78
#2016-11-02|1020.70
#2016-11-03|1017.81
#2016-11-04|1022.18
#2016-11-07|1040.34
#2016-11-08|1042.83
#2016-11-09|1052.13
#2016-11-10|1059.15
#2016-11-11|1052.12
#2016-11-14|1053.10
#2016-11-15|1056.26
#2016-11-16|1056.74
#2016-11-17|1058.58
#2016-11-18|1059.66
#2016-11-21|1071.01
#2016-11-22|1071.17
#2016-11-23|1074.35
#2016-11-24| .
#2016-11-25|1076.70
#2016-11-28|1071.68
#2016-11-29|1075.41
#2016-11-30|1078.63
#2016-12-01|1075.22
#2016-12-02|1068.64
#2016-12-05|1081.26
#2016-12-06|1082.25
#2016-12-07|1104.11
#2016-12-08|1118.23
#2016-12-09|1122.69
#2016-12-12|1113.65
#2016-12-13|1107.47
#2016-12-14|1092.93
#2016-12-15|1100.44
#2016-12-16|1094.47
#2016-12-19|1089.39
#2016-12-20|1090.20
#2016-12-21|1090.24
#2016-12-22|1087.68
#2016-12-23|1089.02
#2016-12-26| .
#2016-12-27|1099.68
#2016-12-28|1085.51
#2016-12-29|1088.33
#2016-12-30|1082.80
#2017-01-02| .
#2017-01-03|1090.40
#2017-01-04|1110.02
#2017-01-05|1102.58
#2017-01-06|1104.73
#2017-01-09|1102.99
#2017-01-10|1098.47
#2017-01-11|1110.21
#2017-01-12|1112.10
#2017-01-13|1111.91
#2017-01-16| .
#2017-01-17|1106.40
#2017-01-18|1107.69
#2017-01-19|1106.70
#2017-01-20|1118.11
#2017-01-23|1126.17
#2017-01-24|1152.01
#2017-01-25|1154.25
#2017-01-26|1147.11
#2017-01-27|1148.08
#2017-01-30|1139.46
#2017-01-31|1130.20
#2017-02-01|1142.23
#2017-02-02|1137.25
#2017-02-03|1143.77
#2017-02-06|1138.64
#2017-02-07|1132.47
#2017-02-08|1137.11
#2017-02-09|1135.82
#2017-02-10|1145.64
#2017-02-13|1155.84
#2017-02-14|1155.24
#2017-02-15|1155.97
#2017-02-16|1154.83
#2017-02-17|1158.44
#2017-02-20| .
#2017-02-21|1165.04
#2017-02-22|1158.48
#2017-02-23|1150.49
#2017-02-24|1155.28
#2017-02-27|1149.83
#2017-02-28|1155.22
#2017-03-01|1171.24
#2017-03-02|1161.11
#2017-03-03|1161.44
#2017-03-06|1151.63
#2017-03-07|1147.30
#2017-03-08|1157.97
#2017-03-09|1148.28
#2017-03-10|1153.75
#2017-03-13|1160.54
#2017-03-14|1151.26
#2017-03-15|1168.61
#2017-03-16|1167.05
#2017-03-17|1177.55
#2017-03-20|1179.51
#2017-03-21|1161.58
#2017-03-22|1164.21
#2017-03-23|1167.08
#2017-03-24|1158.95
#2017-03-27|1161.22
#2017-03-28|1171.06
#2017-03-29|1174.67
#2017-03-30|1174.74
#2017-03-31|1182.51
#2017-04-03|1179.45
#2017-04-04|1179.81
#2017-04-05|1175.49
#2017-04-06|1180.66
#2017-04-07|1183.83
#2017-04-10|1185.98
#2017-04-11|1186.93
#2017-04-12|1171.87
#2017-04-13|1161.27
#2017-04-14| .
#2017-04-17|1170.03
#2017-04-18|1169.08
#2017-04-19|1170.93
#2017-04-20|1181.13
#2017-04-21|1176.06
#2017-04-24|1192.78
#2017-04-25|1207.43
#2017-04-26|1205.94
#2017-04-27|1208.69
#2017-04-28|1199.45
#2017-05-01|1200.03
#2017-05-02|1181.46
#2017-05-03|1170.71
#2017-05-04|1174.44
#2017-05-05|1186.86
#2017-05-08|1175.56
#2017-05-09|1167.66
#2017-05-10|1175.31
#2017-05-11|1171.80
#2017-05-12|1166.08
#2017-05-15|1180.86
#2017-05-16|1183.46
#2017-05-17|1166.42
#2017-05-18|1165.07
#2017-05-19|1179.12
#2017-05-22|1178.72
#2017-05-23|1183.34
#2017-05-24|1187.70
#2017-05-25|1190.68
#2017-05-26|1194.71
#2017-05-29| .
#2017-05-30|1189.56
#2017-05-31|1190.45
#2017-06-01|1207.12
#2017-06-02|1211.36
#2017-06-05|1201.91
#2017-06-06|1200.15
#2017-06-07|1197.25
#2017-06-08|1197.94
#2017-06-09|1212.85
#2017-06-12|1203.99
#2017-06-13|1218.09
#2017-06-14|1207.21
#2017-06-15|1199.53
#2017-06-16|1205.53
#2017-06-19|1210.67
#2017-06-20|1204.99
#2017-06-21|1192.94
#2017-06-22|1191.24
#2017-06-23|1193.83
#2017-06-26|1195.95
#2017-06-27|1189.38
#2017-06-28|1200.66
#2017-06-29|1187.07
#2017-06-30|1195.23
#2017-07-03|1203.41
#2017-07-04| .
#2017-07-05|1200.12
#2017-07-06|1191.49
#2017-07-07|1203.05
#2017-07-10|1210.23
#2017-07-11|1210.77
#2017-07-12|1222.09
#2017-07-13|1223.25
#2017-07-14|1227.45
#2017-07-17|1227.44
#2017-07-18|1226.90
#2017-07-19|1238.22
#2017-07-20|1217.50
#2017-07-21|1216.64
#2017-07-24|1209.63
#2017-07-25|1218.24
#2017-07-26|1208.80
#2017-07-27|1203.76
#2017-07-28|1205.23
#2017-07-31|1202.82
#2017-08-01|1203.27
#2017-08-02|1213.30
#2017-08-03|1203.11
#2017-08-04|1208.14
#2017-08-07|1206.34
#2017-08-08|1190.43
#2017-08-09|1188.88
#2017-08-10|1168.15
#2017-08-11|1165.12
#2017-08-14|1176.36
#2017-08-15|1177.99
#2017-08-16|1188.01
#2017-08-17|1168.42
#2017-08-18|1166.70
#2017-08-21|1169.07
#2017-08-22|1182.64
#2017-08-23|1178.26
#2017-08-24|1176.63
#2017-08-25|1178.78
#2017-08-28|1180.40
#2017-08-29|1176.57
#2017-08-30|1179.15
#2017-08-31|1191.89
#2017-09-01|1199.43
#2017-09-04| .
#2017-09-05|1187.75
#2017-09-06|1188.60
#2017-09-07|1189.83
#2017-09-08|1188.66
#2017-09-11|1204.54
#2017-09-12|1211.67
#2017-09-13|1205.62
#2017-09-14|1214.42
#2017-09-15|1217.70
#2017-09-18|1230.15
#2017-09-19|1236.92
#2017-09-20|1239.88
#2017-09-21|1238.84
#2017-09-22|1236.90
#2017-09-25|1231.08
#2017-09-26|1225.92
#2017-09-27|1225.53
#2017-09-28|1231.75
#2017-09-29|1234.23
#2017-10-02|1248.85
#2017-10-03|1257.45
#2017-10-04|1258.19
#2017-10-05|1264.53
#2017-10-06|1260.40
#2017-10-09|1256.29
#2017-10-10|1257.80
#2017-10-11|1259.90
#2017-10-12|1267.29
#2017-10-13|1274.03
#2017-10-16|1277.70
#2017-10-17|1266.75
#2017-10-18|1263.94
#2017-10-19|1266.00
#2017-10-20|1281.35
#2017-10-23|1272.99
#2017-10-24|1278.07
#2017-10-25|1281.96
#2017-10-26|1284.05
#2017-10-27|1288.22
#2017-10-30|1278.94
#2017-10-31|1288.71
#2017-11-01|1293.51
#2017-11-02|1286.26
#2017-11-03|1290.39
#2017-11-06|1292.31
#2017-11-07|1295.01
#2017-11-08|1292.40
#2017-11-09|1278.43
#2017-11-10|1279.72
#2017-11-13|1291.42
#2017-11-14|1278.00
#2017-11-15|1265.24
#2017-11-16|1281.01
#2017-11-17|1280.98
#2017-11-20|1287.57
#2017-11-21|1296.54
#2017-11-22|1297.36
#2017-11-23| .
#2017-11-24|1305.14
#2017-11-27|1299.44
#2017-11-28|1314.29
#2017-11-29|1314.91
#2017-11-30|1312.28
#2017-12-01|1301.61
#2017-12-04|1305.98
#2017-12-05|1303.12
#2017-12-06|1291.07
#2017-12-07|1295.21
#2017-12-08|1295.95
#2017-12-11|1297.58
#2017-12-12|1300.77
#2017-12-13|1301.99
#2017-12-14|1288.96
#2017-12-15|1303.13
#2017-12-18|1313.38
#2017-12-19|1315.19
#2017-12-20|1312.26
#2017-12-21|1309.54
#2017-12-22|1312.23
#2017-12-25| .
#2017-12-26|1313.79
#2017-12-27|1314.53
#2017-12-28|1319.36
#2017-12-29|1316.08
#2018-01-01| .
#2018-01-02|1332.03
#2018-01-03|1336.90
#2018-01-04|1337.17
#2018-01-05|1351.17
#2018-01-08|1352.05
#2018-01-09|1347.77
#2018-01-10|1336.51
#2018-01-11|1353.96
#2018-01-12|1355.51
#2018-01-15| .
#2018-01-16|1329.05
#2018-01-17|1324.27
#2018-01-18|1324.88
#2018-01-19|1331.55
#2018-01-22|1325.45
#2018-01-23|1322.16
#2018-01-24|1326.40
#2018-01-25|1339.92
#2018-01-26|1340.98
#2018-01-29|1328.94
#2018-01-30|1317.57
#2018-01-31|1322.79
#2018-02-01|1310.06
#2018-02-02|1284.96
#2018-02-05|1242.87
#2018-02-06|1258.12
#2018-02-07|1261.18
#2018-02-08|1216.19
#2018-02-09|1230.30
#2018-02-12|1253.38
#2018-02-13|1250.76
#2018-02-14|1268.94
#2018-02-15|1278.27
#2018-02-16|1269.96
#2018-02-19| .
#2018-02-20|1275.00
#2018-02-21|1271.85
#2018-02-22|1274.54
#2018-02-23|1298.02
#2018-02-26|1290.55
#2018-02-27|1274.85
#2018-02-28|1246.91
#2018-03-01|1234.09
#2018-03-02|1233.23
#2018-03-05|1257.12
#2018-03-06|1270.39
#2018-03-07|1272.38
#2018-03-08|1274.30
#2018-03-09|1293.65
#2018-03-12|1292.12
#2018-03-13|1286.35
#2018-03-14|1272.62
#2018-03-15|1260.82
#2018-03-16|1264.68
#2018-03-19|1248.58
#2018-03-20|1244.45
#2018-03-21|1247.85
#2018-03-22|1215.38
#2018-03-23|1197.87
#2018-03-26|1218.67
#2018-03-27|1214.09
#2018-03-28|1198.75
#2018-03-29|1220.86
#2018-03-30| .
#2018-04-02|1191.64
#2018-04-03|1209.40
#2018-04-04|1220.61
#2018-04-05|1245.79
#2018-04-06|1219.79
#2018-04-09|1222.09
#2018-04-10|1238.29
#2018-04-11|1230.53
#2018-04-12|1239.76
#2018-04-13|1241.14
#2018-04-16|1265.38
#2018-04-17|1276.40
#2018-04-18|1287.16
#2018-04-19|1272.02
#2018-04-20|1263.20
#2018-04-23|1264.87
#2018-04-24|1241.35
#2018-04-25|1252.68
#2018-04-26|1257.86
#2018-04-27|1258.76
#2018-04-30|1242.59
#2018-05-01|1251.43
#2018-05-02|1241.83
#2018-05-03|1240.44
#2018-05-04|1260.62
#2018-05-07|1254.49
#2018-05-08|1253.35
#2018-05-09|1265.02
#2018-05-10|1264.14
#2018-05-11|1253.42
#2018-05-14|1261.12
#2018-05-15|1264.19
#2018-05-16|1275.82
#2018-05-17|1283.19
#2018-05-18|1287.57
#2018-05-21|1291.47
#2018-05-22|1278.98
#2018-05-23|1272.58
#2018-05-24|1261.69
#2018-05-25|1264.72
#2018-05-28| .
#2018-05-29|1244.17
#2018-05-30|1254.05
#2018-05-31|1240.71
#2018-06-01|1250.74
#2018-06-04|1252.86
#2018-06-05|1258.46
#2018-06-06|1278.58
#2018-06-07|1273.03
#2018-06-08|1279.15
#2018-06-11|1275.56
#2018-06-12|1274.83
#2018-06-13|1269.27
#2018-06-14|1273.18
#2018-06-15|1275.53
#2018-06-18|1269.26
#2018-06-19|1253.34
#2018-06-20|1251.74
#2018-06-21|1245.95
#2018-06-22|1251.01
#2018-06-25|1241.15
#2018-06-26|1244.29
#2018-06-27|1241.86
#2018-06-28|1254.45
#2018-06-29|1254.26
#2018-07-02|1245.74
#2018-07-03|1248.21
#2018-07-04| .
#2018-07-05|1252.93
#2018-07-06|1261.24
#2018-07-09|1268.90
#2018-07-10|1277.63
#2018-07-11|1260.56
#2018-07-12|1266.77
#2018-07-13|1268.32
#2018-07-16|1256.28
#2018-07-17|1275.43
#2018-07-18|1278.68
#2018-07-19|1275.57
#2018-07-20|1265.42
#2018-07-23|1256.64
#2018-07-24|1271.92
#2018-07-25|1283.92
#2018-07-26|1299.62
#2018-07-27|1289.65
#2018-07-30|1285.47
#2018-07-31|1298.19
#2018-08-01|1294.83
#2018-08-02|1301.00
#2018-08-03|1312.49
#2018-08-06|1313.82
#2018-08-07|1315.32
#2018-08-08|1317.97
#2018-08-09|1320.95
#2018-08-10|1304.09
#2018-08-13|1286.96
#2018-08-14|1294.97
#2018-08-15|1281.99
#2018-08-16|1291.11
#2018-08-17|1292.67
#2018-08-20|1303.62
#2018-08-21|1305.74
#2018-08-22|1300.72
#2018-08-23|1295.70
#2018-08-24|1308.45
#2018-08-27|1318.91
#2018-08-28|1314.83
#2018-08-29|1326.26
#2018-08-30|1314.77
#2018-08-31|1316.61
#2018-09-03| .
#2018-09-04|1309.41
#2018-09-05|1314.60
#2018-09-06|1317.91
#2018-09-07|1311.96
#2018-09-10|1315.73
#2018-09-11|1323.55
#2018-09-12|1327.19
#2018-09-13|1337.66
#2018-09-14|1338.78
#2018-09-17|1344.98
#2018-09-18|1350.03
#2018-09-19|1364.36
#2018-09-20|1379.34
#2018-09-21|1379.72
#2018-09-24|1363.30
#2018-09-25|1359.66
#2018-09-26|1351.15
#2018-09-27|1343.10
#2018-09-28|1342.52
#2018-10-01|1348.77
#2018-10-02|1350.92
#2018-10-03|1346.18
#2018-10-04|1343.55
#2018-10-05|1340.56
#2018-10-08|1346.69
#2018-10-09|1297.72
#2018-10-10|1265.08
#2018-10-11|1238.35
#2018-10-12|1240.19
#2018-10-15|1241.24
#2018-10-16|1265.68
#2018-10-17|1258.82
#2018-10-18|1249.12
#2018-10-19|1254.29
#2018-10-22|1246.13
#2018-10-23|1232.24
#2018-10-24|1198.52
#2018-10-25|1227.42
#2018-10-26|1214.60
#2018-10-29|1210.43
#2018-10-30|1234.75
#2018-10-31|1253.24
#2018-11-01|1282.70
#2018-11-02|1285.87
#2018-11-05|1287.98
#2018-11-06|1309.40
#2018-11-07|1334.69
#2018-11-08|1329.69
#2018-11-09|1314.53
#2018-11-12|1295.31
#2018-11-13|1288.41
#2018-11-14|1281.90
#2018-11-15|1300.03
#2018-11-16|1305.26
#2018-11-19|1289.19
#2018-11-20|1261.41
#2018-11-21|1269.90
#2018-11-22| .
#2018-11-23|1265.78
#2018-11-26|1275.28
#2018-11-27|1260.70
#2018-11-28|1283.18
#2018-11-29|1293.62
#2018-11-30|1300.25
#2018-12-03|1312.46
#2018-12-04|1271.81
#2018-12-05| .
#2018-12-06|1262.33
#2018-12-07|1231.52
#2018-12-10|1229.10
#2018-12-11|1223.98
#2018-12-12|1222.75
#2018-12-13|1212.17
#2018-12-14|1204.05
#2018-12-17|1171.08
#2018-12-18|1172.76
#2018-12-19|1162.29
#2018-12-20|1144.77
#2018-12-21|1132.46
#2018-12-24|1102.97
#2018-12-25| .
#2018-12-26|1150.58
#2018-12-27|1168.97
#2018-12-28|1161.88
#2018-12-31|1179.45
#2019-01-01| .
#2019-01-02|1174.87
#2019-01-03|1138.15
#2019-01-04|1182.24
#2019-01-07|1188.76
#2019-01-08|1205.75
#2019-01-09|1207.75
#2019-01-10|1216.39
#2019-01-11|1213.18
#2019-01-14|1205.21
#2019-01-15|1199.20
#2019-01-16|1205.62
#2019-01-17|1227.88
#2019-01-18|1240.76
#2019-01-21| .
#2019-01-22|1223.09
#2019-01-23|1212.94
#2019-01-24|1211.23
#2019-01-25|1229.87
#2019-01-28|1231.83
#2019-01-29|1238.32
#2019-01-30|1251.23
#2019-01-31|1259.81
#2019-02-01|1272.29
#2019-02-04|1272.61
#2019-02-05|1274.81
#2019-02-06|1274.98
#2019-02-07|1261.14
#2019-02-08|1262.65
#2019-02-11|1267.28
#2019-02-12|1286.80
#2019-02-13|1290.68
#2019-02-14|1278.35
#2019-02-15|1290.72
#2019-02-18| .
#2019-02-19|1299.54
#2019-02-20|1311.28
#2019-02-21|1315.25
#2019-02-22|1316.78
#2019-02-25|1324.27
#2019-02-26|1314.53
#2019-02-27|1324.09
#2019-02-28|1315.54
#2019-03-01|1324.40
#2019-03-04|1318.08
#2019-03-05|1311.99
#2019-03-06|1305.29
#2019-03-07|1289.82
#2019-03-08|1287.34
#2019-03-11|1303.68
#2019-03-12|1304.49
#2019-03-13|1309.31
#2019-03-14|1299.85
#2019-03-15|1303.21
#2019-03-18|1311.53
#2019-03-19|1305.01
#2019-03-20|1296.16
#2019-03-21|1312.81
#2019-03-22|1273.35
#2019-03-25|1276.11
#2019-03-26|1284.36
#2019-03-27|1287.60
#2019-03-28|1302.32
#2019-03-29|1307.13
#2019-04-01|1326.96
#2019-04-02|1323.52
#2019-04-03|1335.81
#2019-04-04|1346.60
#2019-04-05|1348.51
#2019-04-08|1347.86
#2019-04-09|1339.45
#2019-04-10|1345.23
#2019-04-11|1341.09
#2019-04-12|1353.25
#2019-04-15|1351.23
#2019-04-16|1364.61
#2019-04-17|1354.58
#2019-04-18|1361.31
#2019-04-19| .
#2019-04-22|1352.75
#2019-04-23|1358.06
#2019-04-24|1345.22
#2019-04-25|1331.18
#2019-04-26|1347.60
#2019-04-29|1345.54
#2019-04-30|1345.36
#2019-05-01|1325.60
#2019-05-02|1330.18
#2019-05-03|1344.09
#2019-05-06|1331.94
#2019-05-07|1304.73
#2019-05-08|1305.67
#2019-05-09|1299.64
#2019-05-10|1300.73
#2019-05-13|1270.01
#2019-05-14|1276.69
#2019-05-15|1278.78
#2019-05-16|1290.20
#2019-05-17|1280.88
#2019-05-20|1260.44
#2019-05-21|1275.90
#2019-05-22|1270.65
#2019-05-23|1252.85
#2019-05-24|1256.62
#2019-05-27| .
#2019-05-28|1255.32
#2019-05-29|1254.19
#2019-05-30|1259.68
#2019-05-31|1251.00
#2019-06-03|1274.02
#2019-06-04|1315.41
#2019-06-05|1320.31
#2019-06-06|1341.14
#2019-06-07|1349.85
#2019-06-10|1354.57
#2019-06-11|1357.80
#2019-06-12|1363.80
#2019-06-13|1367.85
#2019-06-14|1361.94
#2019-06-17|1341.74
#2019-06-18|1345.20
#2019-06-19|1349.87
#2019-06-20|1363.29
#2019-06-21|1354.13
#2019-06-24|1360.56
#2019-06-25|1363.68
#2019-06-26|1350.93
#2019-06-27|1365.57
#2019-06-28|1386.39
#2019-07-01|1392.79
#2019-07-02|1390.18
#2019-07-03|1404.81
#2019-07-04| .
#2019-07-05|1395.15
#2019-07-08|1381.86
#2019-07-09|1368.30
#2019-07-10|1368.52
#2019-07-11|1373.58
#2019-07-12|1384.95
#2019-07-15|1390.02
#2019-07-16|1395.94
#2019-07-17|1382.41
#2019-07-18|1386.84
#2019-07-19|1387.37
#2019-07-22|1386.55
#2019-07-23|1410.00
#2019-07-24|1409.01
#2019-07-25|1401.61
#2019-07-26|1407.19
#2019-07-29|1400.62
#2019-07-30|1423.84
#2019-07-31|1410.18
#2019-08-01|1397.23
#2019-08-02|1390.30
#2019-08-05|1350.05
#2019-08-06|1341.04
#2019-08-07|1359.15
#2019-08-08|1395.57
#2019-08-09|1383.41
#2019-08-12|1354.93
#2019-08-13|1366.59
#2019-08-14|1324.01
#2019-08-15|1322.41
#2019-08-16|1345.14
#2019-08-19|1357.05
#2019-08-20|1339.65
#2019-08-21|1348.33
#2019-08-22|1339.62
#2019-08-23|1299.67
#2019-08-26|1308.97
#2019-08-27|1308.29
#2019-08-28|1320.49
#2019-08-29|1336.18
#2019-08-30|1340.06
#2019-09-02| .
#2019-09-03|1325.01
#2019-09-04|1343.12
#2019-09-05|1355.52
#2019-09-06|1368.72
#2019-09-09|1363.24
#2019-09-10|1369.86
#2019-09-11|1378.55
#2019-09-12|1379.45
#2019-09-13|1393.22
#2019-09-16|1364.27
#2019-09-17|1368.61
#2019-09-18|1376.38
#2019-09-19|1376.34
#2019-09-20|1366.62
#2019-09-23|1365.10
#2019-09-24|1348.15
#2019-09-25|1358.86
#2019-09-26|1357.15
#2019-09-27|1358.31
#2019-09-30|1367.05
#2019-10-01|1346.17
#2019-10-02|1322.71
#2019-10-03|1327.24
#2019-10-04|1336.65
#2019-10-07|1323.71
#2019-10-08|1297.57
#2019-10-09|1309.61
#2019-10-10|1321.40
#2019-10-11|1352.47
#2019-10-14|1339.39
#2019-10-15|1344.32
#2019-10-16|1347.74
#2019-10-17|1350.78
#2019-10-18|1352.01
#2019-10-21|1348.88
#2019-10-22|1343.24
#2019-10-23|1346.21
#2019-10-24|1351.54
#2019-10-25|1357.68
#2019-10-28|1360.05
#2019-10-29|1374.57
#2019-10-30|1379.58
#2019-10-31|1366.83
#2019-11-01|1379.58
#2019-11-04|1393.87
#2019-11-05|1416.15
#2019-11-06|1413.93
#2019-11-07|1415.04
#2019-11-08|1413.67
#2019-11-11|1408.62
#2019-11-12|1409.46
#2019-11-13|1403.77
#2019-11-14|1409.31
#2019-11-15|1407.94
#2019-11-18|1400.30
#2019-11-19|1397.84
#2019-11-20|1377.30
#2019-11-21|1367.75
#2019-11-22|1364.70
#2019-11-25|1377.43
#2019-11-26|1392.12
#2019-11-27|1394.60
#2019-11-28|1394.60
#2019-11-29|1389.74
#2019-12-02|1381.16
#2019-12-03|1377.15
#2019-12-04|1374.87
#2019-12-05|1386.81
#2019-12-06|1399.78
#2019-12-09|1392.77
#2019-12-10|1384.88
#2019-12-11|1388.82
#2019-12-12|1400.90
#2019-12-13|1395.52
#2019-12-16|1394.79
#2019-12-17|1403.00
#2019-12-18|1398.72
#2019-12-19|1411.99
#2019-12-20|1418.86
#2019-12-23|1427.38
#2019-12-24|1427.66
#2019-12-25| .
#2019-12-26|1430.69
#2019-12-27|1426.69
#2019-12-30|1421.74
#2019-12-31|1432.57
#2020-01-01| .
#2020-01-02|1417.34
#2020-01-03|1403.45
#2020-01-06|1393.71
#2020-01-07|1393.50
#2020-01-08|1391.83
#2020-01-09|1398.04
#2020-01-10|1391.73
#2020-01-13|1410.99
#2020-01-14|1413.05
#2020-01-15|1420.59
#2020-01-16|1426.57
#2020-01-17|1436.35
#2020-01-20| .
#2020-01-21|1417.78
#2020-01-22|1413.06
#2020-01-23|1415.31
#2020-01-24|1402.61
#2020-01-27|1380.32
#2020-01-28|1394.12
#2020-01-29|1398.78
#2020-01-30|1402.78
#2020-01-31|1379.82
#2020-02-03|1404.02
#2020-02-04|1428.21
#2020-02-05|1451.23
#2020-02-06|1452.65
#2020-02-07|1433.62
#2020-02-10|1423.82
#2020-02-11|1430.75
#2020-02-12|1443.21
#2020-02-13|1432.14
#2020-02-14|1429.47
#2020-02-17| .
#2020-02-18|1421.56
#2020-02-19|1432.85
#2020-02-20|1429.35
#2020-02-21|1423.48
#2020-02-24|1384.17
#2020-02-25|1324.97
#2020-02-26|1313.47
#2020-02-27|1252.96
#2020-02-28|1246.18
#2020-03-02|1294.03
#2020-03-03|1287.43
#2020-03-04|1338.97
#2020-03-05|1293.05
#2020-03-06|1265.26
#2020-03-09|1165.82
#2020-03-10|1216.50
#2020-03-11|1157.26
#2020-03-12|1045.27
#2020-03-13|1124.02
#2020-03-16|1003.67
#2020-03-17|1035.81
#2020-03-18| 944.41
#2020-03-19| 973.01
#2020-03-20| 916.86
#2020-03-23| 840.20
#2020-03-24| 967.04
#2020-03-25| 997.77
#2020-03-26|1057.71
#2020-03-27|1018.83
#2020-03-30|1043.09
#2020-03-31|1017.17
#2020-04-01| 968.69
#2020-04-02| 978.57
#2020-04-03| 957.80
#2020-04-06|1028.67
#2020-04-07|1056.09
#2020-04-08|1110.62
#2020-04-09|1169.96
#2020-04-10|1169.96
#2020-04-13|1128.85
#2020-04-14|1146.35
#2020-04-15|1098.43
#2020-04-16|1091.13
#2020-04-17|1136.33
#2020-04-20|1104.49
#2020-04-21|1084.61
#2020-04-22|1108.49
#2020-04-23|1119.39
#2020-04-24|1143.23
#2020-04-27|1183.29
#2020-04-28|1198.56
#2020-04-29|1222.60
#2020-04-30|1185.19
#2020-05-01|1154.10
#2020-05-04|1156.76
#2020-05-05|1173.35
#2020-05-06|1169.87
#2020-05-07|1184.81
#2020-05-08|1216.14
#2020-05-11|1200.75
#2020-05-12|1176.23
#2020-05-13|1148.80
#2020-05-14|1155.54
#2020-05-15|1162.79
#2020-05-18|1219.82
#2020-05-19|1208.19
#2020-05-20|1233.71
#2020-05-21|1227.43
#2020-05-22|1233.33
#2020-05-25|1233.33
#2020-05-26|1268.84
#2020-05-27|1294.50
#2020-05-28|1298.77
#2020-05-29|1298.82
#2020-06-01|1297.40
#2020-06-02|1323.94
#2020-06-03|1366.95
#2020-06-04|1367.44
#2020-06-05|1403.39
#2020-06-08|1414.09
#2020-06-09|1393.83
#2020-06-10|1376.70
#2020-06-11|1252.01
#2020-06-12|1273.29
#2020-06-15|1272.94
#2020-06-16|1302.16
#2020-06-17|1296.31
#2020-06-18|1290.32
#2020-06-19|1274.85
#2020-06-22|1276.79
#2020-06-23|1271.82
#2020-06-24|1240.00
#2020-06-25|1246.89
#2020-06-26|1225.25
#2020-06-29|1250.89
#2020-06-30|1271.12
#2020-07-01|1272.54
#2020-07-02|1292.18
#2020-07-03| .
#2020-07-06|1303.55
#2020-07-07|1294.90
#2020-07-08|1264.26
#2020-07-09|1251.90
#2020-07-10|1277.40
#2020-07-13|1287.94
#2020-07-14|1313.98
#2020-07-15|1348.87
#2020-07-16|1345.39
#2020-07-17|1352.19
#2020-07-20|1333.70
#2020-07-21|1334.81
#2020-07-22|1351.59
#2020-07-23|1347.23
#2020-07-24|1346.59
#2020-07-27|1355.14
#2020-07-28|1304.00
#2020-07-29|1321.78
#2020-07-30|1289.98
#2020-07-31|1280.89
#2020-08-03|1275.27
#2020-08-04|1299.74
#2020-08-05|1322.84
#2020-08-06|1321.75
#2020-08-07|1337.33
#2020-08-10|1353.88
#2020-08-11|1366.41
#2020-08-12|1374.79
#2020-08-13|1362.65
#2020-08-14|1358.73
#2020-08-17|1357.04
#2020-08-18|1355.02
#2020-08-19|1348.93
#2020-08-20|1345.87
#2020-08-21|1343.71
#2020-08-24|1369.94
#2020-08-25|1361.76
#2020-08-26|1364.15
#2020-08-27|1367.99
#2020-08-28|1380.70
#2020-08-31|1358.04
#2020-09-01|1393.13
#2020-09-02|1423.63
#2020-09-03|1386.58
#2020-09-04|1385.93
#2020-09-07| .
#2020-09-08|1348.39
#2020-09-09|1380.02
#2020-09-10|1373.66
#2020-09-11|1389.90
#2020-09-14|1409.71
#2020-09-15|1418.81
#2020-09-16|1417.29
#2020-09-17|1428.04
#2020-09-18|1398.16
#2020-09-21|1362.24
#2020-09-22|1371.32
#2020-09-23|1328.14
#2020-09-24|1344.48
#2020-09-25|1348.30
#2020-09-28|1362.45
#2020-09-29|1363.34
#2020-09-30|1378.33
#2020-10-01|1357.81
#2020-10-02|1373.56
#2020-10-05|1396.72
#2020-10-06|1380.74
#2020-10-07|1411.88
#2020-10-08|1402.90
#2020-10-09|1412.07
#2020-10-12|1411.80
#2020-10-13|1401.93
#2020-10-14|1395.46
#2020-10-15|1384.94
#2020-10-16|1393.23
#2020-10-19|1375.87
#2020-10-20|1379.12
#2020-10-21|1367.09
#2020-10-22|1367.49
#2020-10-23|1371.17
#2020-10-26|1338.96
#2020-10-27|1318.13
#2020-10-28|1265.20
#2020-10-29|1290.22
#2020-10-30|1277.70
#2020-11-02|1325.71
#2020-11-03|1338.95
#2020-11-04|1326.49
#2020-11-05|1390.43
#2020-11-06|1397.77
#2020-11-09|1444.07
#2020-11-10|1441.86
#2020-11-11|1329.19
#2020-11-12|1269.71
#2020-11-13|1275.69
#2020-11-16|1297.45
#2020-11-17|1299.31
#2020-11-18|1303.69
#2020-11-19|1311.96
#2020-11-20|1310.96
#2020-11-23|1336.55
#2020-11-24|1387.59
#2020-11-25|1359.92
#2020-11-26|1359.92
#2020-11-27|1354.72
#2020-11-30|1353.04
#2020-12-01|1365.15
#2020-12-02|1336.14
#2020-12-03|1313.67
#2020-12-04|1351.05
#2020-12-07|1328.13
#2020-12-08|1328.51
#2020-12-09|1338.44
#2020-12-10|1328.30
#2020-12-11|1322.57
#2020-12-14|1310.02
#2020-12-15|1333.23
#2020-12-16|1330.82
#2020-12-17|1335.93
#2020-12-18|1341.75
#2020-12-21|1323.14
#2020-12-22|1320.70
#2020-12-23|1325.20
#2020-12-24|1331.51
#2020-12-25|1331.51
#2020-12-28|1331.28
#2020-12-29|1330.06
#2020-12-30|1343.28
#2020-12-31|1348.76
#2021-01-01|1348.76
#2021-01-04|1320.85
#2021-01-05|1380.77
#2021-01-06|1427.19
#2021-01-07|1421.63
#2021-01-08|1421.02
#2021-01-11|1417.53
#2021-01-12|1429.17
#2021-01-13|1440.96
#2021-01-14|1430.32
#2021-01-15|1416.97
#2021-01-18|1416.97
#2021-01-19|1412.92
#2021-01-20|1417.43
#2021-01-21|1393.47
#2021-01-22|1392.28
#2021-01-25|1373.71
#2021-01-26|1359.97
#2021-01-27|1323.86
#2021-01-28|1351.53
#2021-01-29|1313.26
#2021-02-01|1347.79
#2021-02-02|1362.58
#2021-02-03|1377.72
#2021-02-04|1315.74
#2021-02-05|1311.32
#2021-02-08|1320.76
#2021-02-09|1321.61
#2021-02-10|1331.57
#2021-02-11|1344.56
#2021-02-12|1354.48
#2021-02-15|1354.48
#2021-02-16|1363.30
#2021-02-17|1362.18
#2021-02-18|1361.08
#2021-02-19|1384.28
#2021-02-22|1399.52
#2021-02-23|1390.52
#2021-02-24|1402.44
#2021-02-25|1381.74
#2021-02-26|1360.05
#2021-03-01|1393.56
#2021-03-02|1411.44
#2021-03-03|1392.31
#2021-03-04|1366.94
#2021-03-05|1400.23
#2021-03-08|1410.43
#2021-03-09|1407.59
#2021-03-10|1431.30
#2021-03-11|1436.70
#2021-03-12|1434.85
#2021-03-15|1434.25
#2021-03-16|1431.85
#2021-03-17|1430.97
#2021-03-18|1423.65
#2021-03-19|1438.57
#2021-03-22|1445.61
#2021-03-23|1414.22
#2021-03-24|1429.25
#2021-03-25|1441.64
#2021-03-26|1474.93
#2021-03-29|1464.03
#2021-03-30|1459.33
#2021-03-31|1453.46
#2021-04-01|1464.70
#2021-04-02|1464.70
#2021-04-05|1473.60
#2021-04-06|1477.17
#2021-04-07|1451.49
#2021-04-08|1451.48
#2021-04-09|1463.66
#2021-04-12|1463.67
#2021-04-13|1467.79
#2021-04-14|1468.92
#2021-04-15|1483.41
#2021-04-16|1488.21
#2021-04-19|1478.73
#2021-04-20|1468.71
#2021-04-21|1495.54
#2021-04-22|1465.04
#2021-04-23|1492.42
#2021-04-26|1493.36
#2021-04-27|1486.76
#2021-04-28|1493.33
#2021-04-29|1504.53
#2021-04-30|1479.00
#2021-05-03|1499.60
#2021-05-04|1507.52
#2021-05-05|1518.57
#2021-05-06|1531.01
#2021-05-07|1523.14
#2021-05-10|1517.27
#2021-05-11|1523.87
#2021-05-12|1486.08
#2021-05-13|1515.06
#2021-05-14|1535.15
#2021-05-17|1544.54
#2021-05-18|1532.03
#2021-05-19|1519.94
#2021-05-20|1507.98
#2021-05-21|1516.10
#2021-05-24|1526.80
#2021-05-25|1525.97
#2021-05-26|1519.44
#2021-05-27|1532.09
#2021-05-28|1530.09
#2021-05-31|1530.09
#2021-06-01|1550.93
#2021-06-02|1560.10
#2021-06-03|1557.81
#2021-06-04|1556.43
#2021-06-07|1540.01
#2021-06-08|1542.00
#2021-06-09|1537.78
#2021-06-10|1538.79
#2021-06-11|1543.16
#2021-06-14|1535.52
#2021-06-15|1539.99
#2021-06-16|1532.60
#2021-06-17|1513.73
#2021-06-18|1488.16
#2021-06-21|1515.44
#2021-06-22|1521.59
#2021-06-23|1501.38
#2021-06-24|1496.85
#2021-06-25|1493.30
#2021-06-28|1493.34
#2021-06-29|1492.56
#2021-06-30|1494.72
#2021-07-01|1499.42
#2021-07-02|1506.76
#2021-07-05|1506.76
#2021-07-06|1480.62
#2021-07-07|1495.32
#2021-07-08|1479.22
#2021-07-09|1500.28
#2021-07-12|1499.93
#2021-07-13|1484.00
#2021-07-14|1478.06
#2021-07-15|1474.62
#2021-07-16|1453.67
#2021-07-19|1424.64
#2021-07-20|1453.50
#2021-07-21|1464.37
#2021-07-22|1469.53
#2021-07-23|1483.25
#2021-07-26|1486.29
#2021-07-27|1488.21
#2021-07-28|1483.60
#2021-07-29|1495.32
#2021-07-30|1500.36
#2021-08-02|1489.93
#2021-08-03|1500.73
#2021-08-04|1476.47
#2021-08-05|1480.06
#2021-08-06|1502.10
#2021-08-09|1469.60
#2021-08-10|1493.34
#2021-08-11|1501.97
#2021-08-12|1494.54
#2021-08-13|1502.27
#2021-08-16|1499.02
#2021-08-17|1492.06
#2021-08-18|1453.01
#2021-08-19|1436.99
#2021-08-20|1429.93
#2021-08-23|1444.85
#2021-08-24|1454.22
#2021-08-25|1453.03
#2021-08-26|1444.69
#2021-08-27|1452.52
#2021-08-30|1453.36
#2021-08-31|1448.53
#2021-09-01|1438.76
#2021-09-02|1442.29
#2021-09-03|1432.35
#2021-09-06|1432.35
#2021-09-07|1423.81
#2021-09-08|1422.71
#2021-09-09|1418.41
#2021-09-10|1414.47
#2021-09-13|1421.87
#2021-09-14|1406.86
#2021-09-15|1412.72
#2021-09-16|1398.41
#2021-09-17|1357.65
#2021-09-20|1338.97
#2021-09-21|1329.33
#2021-09-22|1335.80
#2021-09-23|1351.05
#2021-09-24|1348.45
#2021-09-27|1364.35
#2021-09-28|1366.94
#2021-09-29|1363.49
#2021-09-30|1344.71
#2021-10-01|1375.41
#2021-10-04|1360.64
#2021-10-05|1363.64
#2021-10-06|1374.80
#2021-10-07|1390.26
#2021-10-08|1395.96
#2021-10-11|1407.49
#2021-10-12|1428.16
#2021-10-13|1442.75
#2021-10-14|1483.15
#2021-10-15|1494.37
#2021-10-18|1487.03
#2021-10-19|1494.87
#2021-10-20|1491.80
#2021-10-21|1485.05
#2021-10-22|1479.48
#2021-10-25|1487.70
#2021-10-26|1492.58
#2021-10-27|1482.82
#2021-10-28|1506.34
#2021-10-29|1490.89
#2021-11-01|1482.56
#2021-11-02|1490.18
#2021-11-03|1504.38
#2021-11-04|1486.62
#2021-11-05|1519.33
#2021-11-08|1534.08
#2021-11-09|1552.55
#2021-11-10|1547.94
#2021-11-11|1543.63
#2021-11-12|1552.25
#2021-11-15|1537.90
#2021-11-16|1526.62
#2021-11-17|1519.45
#2021-11-18|1500.17
#2021-11-19|1499.48
#2021-11-22|1505.92
#2021-11-23|1507.94
#2021-11-24|1499.10
#2021-11-25|1499.10
#2021-11-26|1470.05
#2021-11-29|1470.00
#2021-11-30|1436.72
#2021-12-01|1421.77
#2021-12-02|1429.75
#2021-12-03|1435.72
#2021-12-06|1460.03
#2021-12-07|1479.13
#2021-12-08|1487.96
#2021-12-09|1479.06
#2021-12-10|1483.34
#2021-12-13|1477.79
#2021-12-14|1480.95
#2021-12-15|1495.88
#2021-12-16|1498.15
#2021-12-17|1478.09
#2021-12-20|1458.96
#2021-12-21|1468.79
#2021-12-22|1471.19
#2021-12-23|1484.52
#2021-12-24|1484.52
#2021-12-27|1503.05
#2021-12-28|1517.58
#2021-12-29|1526.17
#2021-12-30|1519.06
#2021-12-31|1527.20
#2022-01-03|1506.03
#2022-01-04|1528.78
#2022-01-05|1522.96
#2022-01-06|1506.25
#2022-01-07|1499.94
#2022-01-10|1489.44
#2022-01-11|1516.38
#2022-01-12|1524.24
#2022-01-13|1514.70
#2022-01-14|1510.32
#2022-01-17|1510.32
#2022-01-18|1479.07
#2022-01-19|1470.20
#2022-01-20|1462.46
#2022-01-21|1438.67
#2022-01-24|1430.34
#2022-01-25|1413.25
#2022-01-26|1402.11
#2022-01-27|1401.60
#2022-01-28|1404.25
#2022-01-31|1421.69
#2022-02-01|1443.50
#2022-02-02|1444.41
#2022-02-03|1420.96
#2022-02-04|1371.34
#2022-02-07|1351.12
#2022-02-08|1358.71
#2022-02-09|1393.49
#2022-02-10|1382.56
#2022-02-11|1343.92
#2022-02-14|1331.53
#2022-02-15|1361.36
#2022-02-16|1365.92
#2022-02-17|1340.31
#2022-02-18|1337.67
#2022-02-21|1337.67
#2022-02-22|1323.08
#2022-02-23|1308.08
#2022-02-24|1304.24
#2022-02-25|1343.13
#2022-02-28|1310.73
#2022-03-01|1268.24
#2022-03-02|1292.74
#2022-03-03|1284.40
#2022-03-04|1253.80
#2022-03-07|1200.71
#2022-03-08|1208.68
#2022-03-09|1244.83
#2022-03-10|1250.37
#2022-03-11|1231.37
#2022-03-14|1228.14
#2022-03-15|1236.69
#2022-03-16|1263.34
#2022-03-17|1286.90
#2022-03-18|1298.45
#2022-03-21|1304.26
#2022-03-22|1312.08
#2022-03-23|1302.74
#2022-03-24|1335.09
#2022-03-25|1351.71
#2022-03-28|1350.28
#2022-03-29|1373.43
#2022-03-30|1366.26
#2022-03-31|1350.38
#2022-04-01|1359.61
#2022-04-04|1356.08
#2022-04-05|1348.15
#2022-04-06|1325.56
#2022-04-07|1329.77
#2022-04-08|1328.76
#2022-04-11|1327.69
#2022-04-12|1324.73
#2022-04-13|1346.94
#2022-04-14|1338.42
#2022-04-15|1338.42
#2022-04-18|1332.80
#2022-04-19|1355.97
#2022-04-20|1359.32
#2022-04-21|1361.86
#2022-04-22|1324.31
#2022-04-25|1315.92
#2022-04-26|1284.54
#2022-04-27|1303.74
#2022-04-28|1320.50
#2022-04-29|1292.32
#2022-05-02|1300.88
#2022-05-03|1328.94
#2022-05-04|1379.99
#2022-05-05|1325.61
#2022-05-06|1319.15
#2022-05-09|1292.60
#2022-05-10|1294.30
#2022-05-11|1311.93
#2022-05-12|1306.03
#2022-05-13|1327.95
#2022-05-16|1319.11
#2022-05-17|1357.05
#2022-05-18|1328.12
#2022-05-19|1330.24
#2022-05-20|1335.20
#2022-05-23|1335.16
#2022-05-24|1328.91
#2022-05-25|1345.03
#2022-05-26|1371.95
#2022-05-27|1413.88
#2022-05-30|1413.88
#2022-05-31|1392.53
#2022-06-01|1387.05
#2022-06-02|1420.52
#2022-06-03|1407.21
#2022-06-06|1426.57
#2022-06-07|1448.19
#2022-06-08|1412.87
#2022-06-09|1401.38
#2022-06-10|1352.78
#2022-06-13|1304.79
#2022-06-14|1286.50
#2022-06-15|1280.75
#2022-06-16|1226.93
#2022-06-17|1221.77
#2022-06-20|1221.77
#2022-06-21|1250.45
#2022-06-22|1246.62
#2022-06-23|1240.23
#2022-06-24|1296.27
#2022-06-27|1273.77
#2022-06-28|1258.26
#2022-06-29|1258.81
#2022-06-30|1255.53
#2022-07-01|1259.78
#2022-07-04|1259.78
#2022-07-05|1244.97
#2022-07-06|1242.27
#2022-07-07|1244.02
#2022-07-08|1228.32
#2022-07-11|1229.33
#2022-07-12|1226.35
#2022-07-13|1208.14
#2022-07-14|1185.09
#2022-07-15|1205.15
#2022-07-18|1202.59
#2022-07-19|1240.12
#2022-07-20|1247.65
#2022-07-21|1258.58
#2022-07-22|1256.96
#2022-07-25|1263.61
#2022-07-26|1255.64
#2022-07-27|1269.56
#2022-07-28|1294.72
#2022-07-29|1307.12
#2022-08-01|1300.57
#2022-08-02|1284.60
#2022-08-03|1293.30
#2022-08-04|1319.97
#2022-08-05|1330.60
#2022-08-08|1331.99
#2022-08-09|1305.99
#2022-08-10|1339.90
#2022-08-11|1343.84
#2022-08-12|1369.16
#2022-08-15|1372.40
#2022-08-16|1376.86
#2022-08-17|1353.57
#2022-08-18|1355.34
#2022-08-19|1331.67
#2022-08-22|1307.38
#2022-08-23|1316.63
#2022-08-24|1318.16
#2022-08-25|1342.71
#2022-08-26|1303.30
#2022-08-29|1293.41
#2022-08-30|1268.46
#2022-08-31|1254.65
#2022-09-01|1238.90
#2022-09-02|1225.31
#2022-09-05|1225.31
#2022-09-06|1226.80
#2022-09-07|1261.93
#2022-09-08|1268.31
#2022-09-09|1283.16
#2022-09-12|1311.13
#2022-09-13|1256.05
#2022-09-14|1242.03
#2022-09-15|1217.91
#2022-09-16|1197.82
#2022-09-19|1211.59
#2022-09-20|1190.89
#2022-09-21|1168.16
#2022-09-22|1148.98
#2022-09-23|1132.52
#2022-09-26|1113.24
#2022-09-27|1109.70
#2022-09-28|1131.71
#2022-09-29|1107.99
#2022-09-30|1109.34
#2022-10-03|1138.55
#2022-10-04|1180.30
#2022-10-05|1158.50
#2022-10-06|1137.83
#2022-10-07|1109.00
#2022-10-10|1113.79
#2022-10-11|1099.68
#2022-10-12|1086.12
#2022-10-13|1125.77
#2022-10-14|1103.65
#2022-10-17|1127.73
#2022-10-18|1155.74
#2022-10-19|1147.77
#2022-10-20|1136.10
#2022-10-21|1165.81
#2022-10-24|1169.88
#2022-10-25|1198.71
#2022-10-26|1198.97
#2022-10-27|1190.88
#2022-10-28|1197.48
#2022-10-31|1185.75
#2022-11-01|1189.50
#2022-11-02|1161.33
#2022-11-03|1202.61
#2022-11-04|1256.89
#2022-11-07|1265.11
#2022-11-08|1271.58
#2022-11-09|1249.30
#2022-11-10|1304.65
#2022-11-11|1329.80
#2022-11-14|1334.07
#2022-11-15|1324.06
#2022-11-16|1314.97
#2022-11-17|1307.88
#2022-11-18|1318.19
#2022-11-21|1319.62
#2022-11-22|1363.96
#2022-11-23|1367.60
#2022-11-24|1367.60
#2022-11-25|1365.18
#2022-11-28|1336.71
#2022-11-29|1340.94
#2022-11-30|1372.80
#2022-12-01|1376.92
#2022-12-02|1397.68
#2022-12-05|1378.35
#2022-12-06|1362.71
#2022-12-07|1375.12
#2022-12-08|1380.97
#2022-12-09|1365.21
#2022-12-12|1379.06
#2022-12-13|1400.53
#2022-12-14|1393.68
#2022-12-15|1354.14
#2022-12-16|1352.96
#2022-12-19|1339.01
#2022-12-20|1340.46
#2022-12-21|1355.16
#2022-12-22|1344.42
#2022-12-23|1351.85
#2022-12-26|1351.85
#2022-12-27|1353.21
#2022-12-28|1337.51
#2022-12-29|1351.43
#2022-12-30|1343.83
#2023-01-02|1343.83
#2023-01-03|1343.09
#2023-01-04|1357.41
#2023-01-05|1344.53
#2023-01-06|1384.72
#2023-01-09|1398.37
#2023-01-10|1411.99
#2023-01-11|1418.98
#2023-01-12|1418.91
#2023-01-13|1424.73
#2023-01-16|1424.73
#2023-01-17|1407.41
#2023-01-18|1393.12
#2023-01-19|1376.28
#2023-01-20|1396.74
#2023-01-23|1411.97
#2023-01-24|1418.78
#2023-01-25|1417.51
#2023-01-26|1432.77
#2023-01-27|1433.23
#2023-01-30|1426.37
#2023-01-31|1455.55
#2023-02-01|1455.39
#2023-02-02|1412.08
#2023-02-03|1382.34
#2023-02-06|1374.65
#2023-02-07|1382.77
#2023-02-08|1378.95
#2023-02-09|1321.79
#2023-02-10|1335.50
#2023-02-13|1342.61
#2023-02-14|1328.39
#2023-02-15|1342.14
#2023-02-16|1326.34
#2023-02-17|1316.26
#2023-02-20|1316.26
#2023-02-21|1292.61
#2023-02-22|1301.27
#2023-02-23|1304.34
#2023-02-24|1308.92
#2023-02-27|1320.13
#2023-02-28|1318.07
#2023-03-01|1323.53
#2023-03-02|1340.03
#2023-03-03|1351.75
#2023-03-06|1333.45
#2023-03-07|1312.10
#2023-03-08|1309.19
#2023-03-09|1276.32
#2023-03-10|1255.56
#2023-03-13|1243.70
#2023-03-14|1261.47
#2023-03-15|1220.28
#2023-03-16|1233.75
#2023-03-17|1215.71
#2023-03-20|1237.31
#2023-03-21|1244.89
#2023-03-22|1224.26
#2023-03-23|1202.74
#2023-03-24|1210.23
#2023-03-27|1232.55
#2023-03-28|1247.73
#2023-03-29|1260.24
#2023-03-30|1274.75
#2023-03-31|1299.83
#2023-04-03|1303.41
#2023-04-04|1283.72
#2023-04-05|1281.94
#2023-04-06|1279.97
#2023-04-07|1279.97
#2023-04-10|1289.94
#2023-04-11|1300.45
#2023-04-12|1305.53
#2023-04-13|1312.66
#2023-04-14|1308.51
#2023-04-17|1315.17
#2023-04-18|1317.66
#2023-04-19|1322.67
#2023-04-20|1318.67
#2023-04-21|1310.53
#2023-04-24|1324.95
#2023-04-25|1297.52
#2023-04-26|1283.90
#2023-04-27|1304.01
#2023-04-28|1325.88
#2023-05-01|1327.39
#2023-05-02|1312.33
#2023-05-03|1306.18
#2023-05-04|1299.63
#2023-05-05|1326.67
#2023-05-08|1325.68
#2023-05-09|1270.84
#2023-05-10|1271.19
#2023-05-11|1252.70
#2023-05-12|1251.77
#2023-05-15|1260.48
#2023-05-16|1236.81
#2023-05-17|1245.96
#2023-05-18|1254.65
#2023-05-19|1262.18
#2023-05-22|1250.50
#2023-05-23|1240.35
#2023-05-24|1227.25
#2023-05-25|1222.53
#2023-05-26|1224.58
#2023-05-29|1224.58
#2023-05-30|1221.48
#2023-05-31|1201.80
#2023-06-01|1214.84
#2023-06-02|1262.53
#2023-06-05|1258.02
#2023-06-06|1257.73
#2023-06-07|1277.32
#2023-06-08|1269.04
#2023-06-09|1246.56
#2023-06-12|1246.65
#2023-06-13|1272.46
#2023-06-14|1276.54
#2023-06-15|1290.08
#2023-06-16|1297.00
#2023-06-19|1297.00
#2023-06-20|1277.64
#2023-06-21|1274.50
#2023-06-22|1264.19
#2023-06-23|1254.24
#2023-06-26|1262.92
#2023-06-27|1279.80
#2023-06-28|1280.65
#2023-06-29|1293.26
#2023-06-30|1315.90
#2023-07-03|1314.60
#2023-07-04|1314.60
#2023-07-05|1280.77
#2023-07-06|1274.48
#2023-07-07|1280.14
#2023-07-10|1291.19
#2023-07-11|1295.08
#2023-07-12|1316.07
#2023-07-13|1326.60
#2023-07-14|1317.58
#2023-07-17|1318.63
#2023-07-18|1325.18
#2023-07-19|1329.94
#2023-07-20|1332.34
#2023-07-21|1337.37
#2023-07-24|1331.94
#2023-07-25|1357.57
#2023-07-26|1353.60
#2023-07-27|1349.37
#2023-07-28|1355.72
#2023-07-31|1359.91
#2023-08-01|1347.79
#2023-08-02|1328.96
#2023-08-03|1282.18
#2023-08-04|1289.02
#2023-08-07|1301.15
#2023-08-08|1255.41
#2023-08-09|1257.14
#2023-08-10|1258.55
#2023-08-11|1259.81
#2023-08-14|1265.42
#2023-08-15|1241.21
#2023-08-16|1236.44
#2023-08-17|1232.74
#2023-08-18|1237.19
#2023-08-21|1240.87
#2023-08-22|1246.29
#2023-08-23|1246.53
#2023-08-24|1245.65
#2023-08-25|1250.67
#2023-08-28|1257.54
#2023-08-29|1279.98
#2023-08-30|1287.12
#2023-08-31|1287.83
#2023-09-01|1301.64
#2023-09-04|1301.64
#2023-09-05|1280.13
#2023-09-06|1283.46
#2023-09-07|1272.58
#2023-09-08|1286.39
#2023-09-11|1295.58
#2023-09-12|1291.56
#2023-09-13|1286.48
#2023-09-14|1305.09
#2023-09-15|1292.49
#2023-09-18|1283.82
#2023-09-19|1275.87
#2023-09-20|1267.81
#2023-09-21|1239.51
#2023-09-22|1234.31
#2023-09-25|1243.70
#2023-09-26|1226.86
#2023-09-27|1225.97
#2023-09-28|1231.56
#2023-09-29|1224.21
#2023-10-02|1202.78
#2023-10-03|1206.63
#2023-10-04|1214.81
#2023-10-05|1190.86
#2023-10-06|1189.42
#2023-10-09|1206.72
#2023-10-10|1225.07
#2023-10-11|1230.03
#2023-10-12|1208.93
#2023-10-13|1210.49
#2023-10-16|1221.28
#2023-10-17|1238.57
#2023-10-18|1213.71
#2023-10-19|1201.27
#2023-10-20|1191.90
#2023-10-23|1173.48
#2023-10-24|1186.87
#2023-10-25|1171.64
#2023-10-26|1184.98
#2023-10-27|1183.75
#2023-10-30|1189.36
#2023-10-31|1199.89
#2023-11-01|1200.22
#2023-11-02|1226.58
#2023-11-03|1248.14
#2023-11-06|1239.96
#2023-11-07|1143.91
#2023-11-08|1156.46
#2023-11-09|1171.27
#2023-11-10|1182.67
#2023-11-13|1181.35
#2023-11-14|1208.25
#2023-11-15|1225.37
#2023-11-16|1223.19
#2023-11-17|1217.05
#2023-11-20|1218.25
#2023-11-21|1224.41
#2023-11-22|1221.46
#2023-11-23|1221.46
#2023-11-24|1219.08
#2023-11-27|1208.99
#2023-11-28|1205.04
#2023-11-29|1200.29
#2023-11-30|1214.62
#2023-12-01|1228.45
#2023-12-04|1217.80
#2023-12-05|1189.74
#2023-12-06|1188.03
#2023-12-07|1192.33
#2023-12-08|1196.19
#2023-12-11|1200.11
#2023-12-12|1201.84
#2023-12-13|1218.90
#2023-12-14|1235.46
#2023-12-15|1233.64
#2023-12-18|1235.22
#2023-12-19|1245.83
#2023-12-20|1229.58
#2023-12-21|1244.20
#2023-12-22|1247.34
#2023-12-25|1247.34
#2023-12-26|1259.15
#2023-12-27|1258.80
#2023-12-28|1253.00
#2023-12-29|1246.76
#2024-01-01|1246.76
#2024-01-02|1250.49
#2024-01-03|1236.48
#2024-01-04|1232.66
#2024-01-05|1236.52
#2024-01-08|1244.24
#2024-01-09|1226.27
#2024-01-10|1221.56
#2024-01-11|1214.82
#2024-01-12|1213.33
#2024-01-15|1213.33
#2024-01-16|1201.74
#2024-01-17|1194.81
#2024-01-18|1196.54
#2024-01-19|1200.27
#2024-01-22|1204.64
#2024-01-23|1215.12
#2024-01-24|1193.83
#2024-01-25|1224.07
#2024-01-26|1219.09
#2024-01-29|1217.11
#2024-01-30|1210.50
#2024-01-31|1194.51
#2024-02-01|1210.54
#2024-02-02|1198.87
#2024-02-05|1095.07
#2024-02-06|1102.05
#2024-02-07|1100.98
#2024-02-08|1110.82
#2024-02-09|1111.21
#2024-02-12|1123.15
#2024-02-13|1104.50
#2024-02-14|1095.40
#2024-02-15|1134.43
#2024-02-16|1136.48
#2024-02-19|1136.48
#2024-02-20|1138.33
#2024-02-21|1130.56
#2024-02-22|1149.15
#2024-02-23|1158.04
#2024-02-26|1140.73
#2024-02-27|1141.17
#2024-02-28|1138.95
#2024-02-29|1140.09
#2024-03-01|1145.78
#2024-03-04|1159.16
#2024-03-05|1163.03
#2024-03-06|1169.52
#2024-03-07|1181.43
#2024-03-08|1172.78
#2024-03-11|1199.80
#2024-03-12|1191.77
#2024-03-13|1206.05
#2024-03-14|1191.66
#2024-03-15|1194.48
#2024-03-18|1199.67
#2024-03-19|1187.39
#2024-03-20|1189.90
#2024-03-21|1175.82
#2024-03-22|1177.51
#2024-03-25|1175.14
#2024-03-26|1176.20
#2024-03-27|1207.90
#2024-03-28|1204.66
#2024-03-29|1204.66
#2024-04-01|1208.15
#2024-04-02|1199.03
#2024-04-03|1207.20
#2024-04-04|1191.36
#2024-04-05|1195.17
#2024-04-08|1194.55
#2024-04-09|1206.53
#2024-04-10|1192.31
#2024-04-11|1192.38
#2024-04-12|1167.06
#2024-04-15|1159.83
#2024-04-16|1147.89
#2024-04-17|1152.56
#2024-04-18|1164.41
#2024-04-19|1165.97
#2024-04-22|1175.36
#2024-04-23|1175.09
#2024-04-24|1177.52
#2024-04-25|1172.87
#2024-04-26|1183.83
#2024-04-29|1191.24
#2024-04-30|1177.99
#2024-05-01|1177.73
#2024-05-02|1200.02
#2024-05-03|1206.33
#2024-05-06|1218.68
#2024-05-07|1243.19
#2024-05-08|1247.57
#2024-05-09|1256.85
#2024-05-10|1256.24
#2024-05-13|1253.41
#2024-05-14|1249.85
#2024-05-15|1253.69
#2024-05-16|1270.88
#2024-05-17|1294.22
#2024-05-20|1298.47
#2024-05-21|1291.83
#2024-05-22|1281.12
#2024-05-23|1269.11
#2024-05-24|1281.66
#2024-05-27|1281.66
#2024-05-28|1279.30
#2024-05-29|1260.75
#2024-05-30|1265.24
#2024-05-31|1290.01
#2024-06-03|1288.80
#2024-06-04|1284.54
#2024-06-05|1291.58
#2024-06-06|1290.12
#2024-06-07|1320.25
#2024-06-10|1321.08
#2024-06-11|1320.62
#2024-06-12|1324.15
#2024-06-13|1324.04
#2024-06-14|1289.45
#2024-06-17|1286.10
#2024-06-18|1298.59
#2024-06-19|1298.59
#2024-06-20|1290.72
#2024-06-21|1292.88
#2024-06-24|1301.03
#2024-06-25|1278.78
#2024-06-26|1272.04
#2024-06-27|1269.22
#2024-06-28|1254.42
#2024-07-01|1217.75
#2024-07-02|1232.72
#2024-07-03|1239.42
#2024-07-04|1239.42
#2024-07-05|1234.07
#2024-07-08|1248.52
#2024-07-09|1242.42
#2024-07-10|1242.10
#2024-07-11|1256.24
#2024-07-12|1269.85
#2024-07-15|1261.85
#2024-07-16|1294.02
#2024-07-17|1300.77
#2024-07-18|1288.68
#2024-07-19|1272.58
#2024-07-22|1245.00
#2024-07-23|1261.91
#2024-07-24|1267.06
#2024-07-25|1264.80
#2024-07-26|1277.89
#2024-07-29|1292.52
#2024-07-30|1291.83
#2024-07-31|1294.40
#2024-08-01|1348.02
#2024-08-02|1313.01
#2024-08-05|1294.09
#2024-08-06|1309.85
#2024-08-07|1297.92
#2024-08-08|1310.89
#2024-08-09|1312.56
#2024-08-12|1296.64
#2024-08-13|1308.71
#2024-08-14|1307.38
#2024-08-15|1311.92
#2024-08-16|1314.69
#2024-08-19|1310.55
#2024-08-20|1304.31
#2024-08-21|1317.75
#2024-08-22|1313.50
#2024-08-23|1322.72
#2024-08-26|1330.30
#2024-08-27|1328.17
#2024-08-28|1329.92
#2024-08-29|1333.86
#2024-08-30|1343.19
#2024-09-02|1343.19
#2024-09-03|1322.75
#2024-09-04|1317.21
#2024-09-05|1310.94
#2024-09-06|1297.19
#2024-09-09|1315.79
#2024-09-10|1314.14
#2024-09-11|1322.38
#2024-09-12|1328.38
#2024-09-13|1336.97
#2024-09-16|1352.15
#2024-09-17|1362.63
#2024-09-18|1347.17
#2024-09-19|1354.77
#2024-09-20|1345.60
#2024-09-23|1358.07
#2024-09-24|1378.50
#2024-09-25|1373.01
#2024-09-26|1390.54
#2024-09-27|1394.83
#2024-09-30|1386.64
#2024-10-01|1364.81
#2024-10-02|1359.24
#2024-10-03|1339.29
#2024-10-04|1344.75
#2024-10-07|1405.91
#2024-10-08|1401.32
#2024-10-09|1409.54
#2024-10-10|1413.69
#2024-10-11|1417.01
#2024-10-14|1432.54
#2024-10-15|1436.85
#2024-10-16|1443.40
#2024-10-17|1443.73
#2024-10-18|1451.19
#2024-10-21|1442.28
#2024-10-22|1437.66
#2024-10-23|1432.34
#2024-10-24|1416.01
#2024-10-25|1400.14
#2024-10-28|1402.82
#2024-10-29|1393.94
#2024-10-30|1386.93
#2024-10-31|1374.39
#2024-11-01|1369.10
#2024-11-04|1354.89
#2024-11-05|1360.62
#2024-11-06|1334.18
#2024-11-07|1361.36
#2024-11-08|1358.75
#2024-11-11|1357.33
#2024-11-12|1340.38
#2024-11-13|1345.72
#2024-11-14|1348.30
#2024-11-15|1341.86
#2024-11-18|1371.13
#2024-11-19|1374.24
#2024-11-20|1374.47
#2024-11-21|1382.73
#2024-11-22|1397.33
#2024-11-25|1404.07
#2024-11-26|1398.66
#2024-11-27|1396.80
#2024-11-28|1396.80
#2024-11-29|1402.51
#2024-12-02|1400.92
#2024-12-03|1380.20
#2024-12-04|1361.33
#2024-12-05|1345.01
#2024-12-06|1337.62
#2024-12-09|1332.39
#2024-12-10|1327.25
#2024-12-11|1315.03
#2024-12-12|1312.23
#2024-12-13|1310.70
#2024-12-16|1292.21
#2024-12-17|1288.22
#2024-12-18|1256.67
#2024-12-19|1246.62
#2024-12-20|1252.00
#2024-12-23|1248.10
#2024-12-24|1255.92
#2024-12-25|1255.92
#2024-12-26|1254.09
#2024-12-27|1246.29
#2024-12-30|1231.26
#2024-12-31|1239.31
#2025-01-01|1239.31
#2025-01-02|1213.48
#2025-01-03|1213.82
#2025-01-06|1214.87
#2025-01-07|1224.59
#2025-01-08|1217.11
#2025-01-09|1217.11
#2025-01-10|1232.47
#2025-01-13|1266.21
#2025-01-14|1282.68
#2025-01-15|1285.48
#2025-01-16|1301.23
#2025-01-17|1319.16
#2025-01-20|1319.16
#2025-01-21|1328.03
#2025-01-22|1318.64
#2025-01-23|1339.51
#2025-01-24|1350.49
#2025-01-27|1351.42
#2025-01-28|1347.93
#2025-01-29|1345.60
#2025-01-30|1365.41
#2025-01-31|1362.82
#2025-02-03|1367.57
#2025-02-04|1366.36
#2025-02-05|1357.78
#2025-02-06|1347.23
#2025-02-07|1295.87
#2025-02-10|1293.62
#2025-02-11|1296.53
#2025-02-12|1296.09
#2025-02-13|1312.83
#2025-02-14|1315.56
#2025-02-17|1315.56
#2025-02-18|1325.44
#2025-02-19|1314.29
#2025-02-20|1301.53
#2025-02-21|1286.49
#2025-02-24|1284.95
#2025-02-25|1307.41
#2025-02-26|1294.71
#2025-02-27|1291.33
#2025-02-28|1305.68
#2025-03-03|1277.36
#2025-03-04|1259.29
#2025-03-05|1288.80
#2025-03-06|1286.96
#2025-03-07|1306.94
#2025-03-10|1267.73
#2025-03-11|1245.52
#2025-03-12|1229.80
#2025-03-13|1225.89
#2025-03-14|1231.98
#2025-03-17|1251.92
#2025-03-18|1238.37
#2025-03-19|1238.27
#2025-03-20|1230.57
#2025-03-21|1216.09
#2025-03-24|1221.11
#2025-03-25|1211.90
#2025-03-26|1223.38
#2025-03-27|1224.24
#2025-03-28|1208.17
#2025-03-31|1220.28
#2025-04-01|1214.79
#2025-04-02|1224.21
#2025-04-03|1163.50
#2025-04-04|1086.16
#2025-04-07|1063.22
#2025-04-08|1013.78
#2025-04-09|1108.97
#2025-04-10|1065.78
#2025-04-11|1097.27
#2025-04-14|1109.22
#2025-04-15|1084.99
#2025-04-16|1067.97
#2025-04-17|1079.01
#2025-04-18|1079.01
#2025-04-21|1064.37
#2025-04-22|1096.15
#2025-04-23|1097.09
#2025-04-24|1114.72
#2025-04-25|1109.59
#2025-04-28|1113.56
#2025-04-29|1121.55
#2025-04-30|1122.76
#2025-05-01|1124.01
#2025-05-02|1142.05
#2025-05-05|1121.47
#2025-05-06|1108.71
#2025-05-07|1083.10
#2025-05-08|1102.68
#2025-05-09|1103.68
#2025-05-12|1137.43
#2025-05-13|1130.15
#2025-05-14|1115.23
#2025-05-15|1125.03
#2025-05-16|1145.77
#2025-05-19|1138.62
#2025-05-20|1133.87
#2025-05-21|1109.68
#2025-05-22|1103.80
#2025-05-23|1102.56
#2025-05-26|1102.56
#2025-05-27|1127.33
#2025-05-28|1110.91
#2025-05-29|1119.10
#2025-05-30|1131.93
#2025-06-02|1122.39
#2025-06-03|1141.12
#2025-06-04|1136.54
#2025-06-05|1121.85
#2025-06-06|1135.37
#2025-06-09|1145.74
#2025-06-10|1160.82
#2025-06-11|1160.35
#2025-06-12|1160.15
#2025-06-13|1145.62
#2025-06-16|1151.25
#2025-06-17|1132.21
#2025-06-18|1124.47
#2025-06-19|1124.47
#2025-06-20|1107.25
#2025-06-23|1111.34
#2025-06-24|1137.75
#2025-06-25|1136.28
#2025-06-26|1140.89
#2025-06-27|1141.29
#2025-06-30|1135.65
#2025-07-01|1159.57
#2025-07-02|1180.99
#2025-07-03|1182.43
#2025-07-04|1182.43
#2025-07-07|1167.14
#2025-07-08|1188.64
#2025-07-09|1198.26
#2025-07-10|1199.60
#2025-07-11|1189.65
#2025-07-14|1177.99
#2025-07-15|1162.37
#2025-07-16|1170.10
#2025-07-17|1187.26
#2025-07-18|1194.34
#2025-07-21|1189.14
#2025-07-22|1211.39
#2025-07-23|1217.96
#2025-07-24|1191.12
#2025-07-25|1209.00
#2025-07-28|1191.72
#2025-07-29|1188.21
#2025-07-30|1154.74
#2025-07-31|1143.80
#2025-08-01|1109.04
#2025-08-04|1118.10
#2025-08-05|1135.97
#2025-08-06|1106.36
#2025-08-07|1101.40
#2025-08-08|1096.43
#2025-08-11|1081.32
#2025-08-12|1104.48
#2025-08-13|1131.53
#2025-08-14|1125.07
#2025-08-15|1121.10
#2025-08-18|1112.18
#2025-08-19|1121.88
#2025-08-20|1133.08
#2025-08-21|1136.59
#2025-08-22|1167.50
#2025-08-25|1146.20
#2025-08-26|1143.04
#2025-08-27|1143.84
#2025-08-28|1144.58
#2025-08-29|1144.92
#2025-09-01|1144.92
#2025-09-02|1135.49
#2025-09-03|1125.47
#2025-09-04|1121.86
#2025-09-05|1125.48
#2025-09-08|1121.98
#2025-09-09|1113.38
#2025-09-10|1112.64
#2025-09-11|1139.85
#2025-09-12|1132.49
#2025-09-15|1111.90
#2025-09-16|1100.57
#2025-09-17|1114.76
#2025-09-18|1118.12
#2025-09-19|1109.31
#2025-09-22|1095.59
#2025-09-23|1065.32
#2025-09-24|1057.57
#2025-09-25|1026.52
#2025-09-26|1031.84
#2025-09-29|1041.11
#2025-09-30|1048.59
#2025-10-01|1034.42
#2025-10-02|1043.83
#2025-10-03|1048.54
#2025-10-06|1042.73
#2025-10-07|1042.52
#2025-10-08|1035.95
#2025-10-09|1014.01
#2025-10-10| 989.00
#2025-10-13|1004.72
#2025-10-14|1013.58
#2025-10-15|1002.63
#2025-10-16| 990.78
#2025-10-17| 995.27
#2025-10-20| 998.82
#2025-10-21| 999.98
#2025-10-22| 995.29
#2025-10-23|1007.73
#2025-10-24|1010.49
#2025-10-27|1015.47
#2025-10-28|1006.22
#2025-10-29| 982.73
#2025-10-30| 968.01
#2025-10-31| 965.85
#2025-11-03| 954.27
#2025-11-04| 950.59
#2025-11-05| 948.22
#2025-11-06| 995.55
#2025-11-07| 997.47
#2025-11-10| 995.59
#2025-11-11|1016.31
#2025-11-12|1013.27
#2025-11-13|1029.94
#2025-11-14|1014.98
#2025-11-17| 991.03
#2025-11-18| 991.73
#2025-11-19| 988.99
#2025-11-20| 980.99
#2025-11-21|1012.96
#2025-11-24|1012.61
#2025-11-25|1029.05
#2025-11-26|1035.18
#2025-11-27|1035.18
#2025-11-28|1041.51
#2025-12-01|1037.10
#2025-12-02|1023.78
#2025-12-03|1023.56
#2025-12-04|1016.21
#2025-12-05|1016.41
#2025-12-08| 943.13
#2025-12-09| 928.35
#2025-12-10| 954.00
#2025-12-11| 965.65
#2025-12-12| 961.56
#2025-12-15| 966.31
#2025-12-16| 959.20
#2025-12-17| 975.51
#2025-12-18| 965.85
#2025-12-19| 957.08
#2025-12-22| 973.66
#2025-12-23| 970.12
#2025-12-24| 975.24
#2025-12-25| 975.24
#2025-12-26| 982.19
#2025-12-29| 984.79
#2025-12-30| 988.48
#2025-12-31| 981.05
#2026-01-01| 981.05
#2026-01-02| 995.35
#2026-01-05|1004.68
#2026-01-06|1024.09
#2026-01-07|1024.65
#2026-01-08|1035.14
#2026-01-09|1046.53
#2026-01-12|1053.25
#2026-01-13|1054.37
#2026-01-14|1069.10
#2026-01-15|1064.27
#2026-01-16|1070.95
#2026-01-19|1070.95
#2026-01-20|1037.71
#2026-01-21|1061.03
#2026-01-22|1065.17
#2026-01-23|1059.61
#2026-01-26|1064.92
#2026-01-27|1051.99
#2026-01-28|1040.52
#2026-01-29|1031.64
#2026-01-30|1072.55
#2026-02-02|1072.25
#2026-02-03|1102.22
#2026-02-04|1147.69
#2026-02-05|1127.14
#2026-02-06|1134.03
#2026-02-09|1144.75
#2026-02-10|1167.72
#2026-02-11|1180.11
#2026-02-12|1184.11
#2026-02-13|1157.23
#2026-02-16|1157.23
#2026-02-17|1146.08
#2026-02-18|1159.02
#2026-02-19|1148.69
#2026-02-20|1153.32
#2026-02-23|1161.25
#2026-02-24|1156.05
#2026-02-25|1146.77
#2026-02-26|1137.87
#2026-02-27|1143.99
#2026-03-02|1142.68
#2026-03-03|1130.08
#2026-03-04|1141.62
#2026-03-05|1151.05
#2026-03-06|1139.10
#2026-03-09|1142.22
#2026-03-10|1139.46
#2026-03-11|1139.31
#2026-03-12|1198.04
#2026-03-13|1184.07
#2026-03-16|1184.84
#2026-03-17|1180.86
#2026-03-18|1171.91
#2026-03-19|1176.59