Table Data - Nasdaq US Specialty Chemicals Large Mid Cap Net Total Return Index
| Title | Nasdaq US Specialty Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB55201020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB55201020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 142.20 |
| 2001-04-02 | 143.45 |
| 2001-04-03 | 139.85 |
| 2001-04-04 | 143.44 |
| 2001-04-05 | 146.73 |
| 2001-04-06 | 144.14 |
| 2001-04-09 | 145.53 |
| 2001-04-10 | 149.59 |
| 2001-04-11 | 146.72 |
| 2001-04-12 | 147.00 |
| 2001-04-13 | . |
| 2001-04-16 | 147.27 |
| 2001-04-17 | 148.64 |
| 2001-04-18 | 152.85 |
| 2001-04-19 | 151.26 |
| 2001-04-20 | 149.52 |
| 2001-04-23 | 148.03 |
| 2001-04-24 | 147.98 |
| 2001-04-25 | 147.57 |
| 2001-04-26 | 149.01 |
| 2001-04-27 | 148.19 |
| 2001-04-30 | 146.93 |
| 2001-05-01 | 147.78 |
| 2001-05-02 | 149.23 |
| 2001-05-03 | 148.51 |
| 2001-05-04 | 150.55 |
| 2001-05-07 | 149.13 |
| 2001-05-08 | 150.40 |
| 2001-05-09 | 151.15 |
| 2001-05-10 | 152.59 |
| 2001-05-11 | 151.65 |
| 2001-05-14 | 152.91 |
| 2001-05-15 | 154.96 |
| 2001-05-16 | 161.18 |
| 2001-05-17 | 161.07 |
| 2001-05-18 | 160.40 |
| 2001-05-21 | 160.67 |
| 2001-05-22 | 159.11 |
| 2001-05-23 | 156.85 |
| 2001-05-24 | 154.17 |
| 2001-05-25 | 153.91 |
| 2001-05-28 | . |
| 2001-05-29 | 153.67 |
| 2001-05-30 | 152.17 |
| 2001-05-31 | 154.19 |
| 2001-06-01 | 153.15 |
| 2001-06-04 | 155.17 |
| 2001-06-05 | 154.82 |
| 2001-06-06 | 154.00 |
| 2001-06-07 | 154.17 |
| 2001-06-08 | 153.76 |
| 2001-06-11 | 152.19 |
| 2001-06-12 | 152.49 |
| 2001-06-13 | 152.63 |
| 2001-06-14 | 149.39 |
| 2001-06-15 | 147.82 |
| 2001-06-18 | 147.25 |
| 2001-06-19 | 147.59 |
| 2001-06-20 | 148.95 |
| 2001-06-21 | 145.38 |
| 2001-06-22 | 143.00 |
| 2001-06-25 | 141.96 |
| 2001-06-26 | 143.65 |
| 2001-06-27 | 144.31 |
| 2001-06-28 | 144.15 |
| 2001-06-29 | 146.23 |
| 2001-07-02 | 148.33 |
| 2001-07-03 | 147.54 |
| 2001-07-04 | . |
| 2001-07-05 | 148.08 |
| 2001-07-06 | 145.40 |
| 2001-07-09 | 147.04 |
| 2001-07-10 | 146.50 |
| 2001-07-11 | 146.83 |
| 2001-07-12 | 148.06 |
| 2001-07-13 | 146.56 |
| 2001-07-16 | 145.77 |
| 2001-07-17 | 146.36 |
| 2001-07-18 | 147.69 |
| 2001-07-19 | 149.13 |
| 2001-07-20 | 148.20 |
| 2001-07-23 | 145.57 |
| 2001-07-24 | 141.17 |
| 2001-07-25 | 146.52 |
| 2001-07-26 | 146.64 |
| 2001-07-27 | 146.18 |
| 2001-07-30 | 145.50 |
| 2001-07-31 | 148.73 |
| 2001-08-01 | 148.76 |
| 2001-08-02 | 149.94 |
| 2001-08-03 | 149.78 |
| 2001-08-06 | 149.09 |
| 2001-08-07 | 148.75 |
| 2001-08-08 | 147.14 |
| 2001-08-09 | 145.63 |
| 2001-08-10 | 148.04 |
| 2001-08-13 | 148.37 |
| 2001-08-14 | 148.94 |
| 2001-08-15 | 148.84 |
| 2001-08-16 | 148.43 |
| 2001-08-17 | 147.27 |
| 2001-08-20 | 147.03 |
| 2001-08-21 | 148.18 |
| 2001-08-22 | 148.97 |
| 2001-08-23 | 149.37 |
| 2001-08-24 | 152.20 |
| 2001-08-27 | 152.44 |
| 2001-08-28 | 150.39 |
| 2001-08-29 | 149.79 |
| 2001-08-30 | 148.77 |
| 2001-08-31 | 150.86 |
| 2001-09-03 | . |
| 2001-09-04 | 151.06 |
| 2001-09-05 | 150.81 |
| 2001-09-06 | 149.46 |
| 2001-09-07 | 145.79 |
| 2001-09-10 | 144.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 132.33 |
| 2001-09-18 | 132.08 |
| 2001-09-19 | 129.00 |
| 2001-09-20 | 124.51 |
| 2001-09-21 | 122.05 |
| 2001-09-24 | 128.56 |
| 2001-09-25 | 131.04 |
| 2001-09-26 | 129.63 |
| 2001-09-27 | 131.98 |
| 2001-09-28 | 137.19 |
| 2001-10-01 | 135.48 |
| 2001-10-02 | 137.52 |
| 2001-10-03 | 138.77 |
| 2001-10-04 | 137.60 |
| 2001-10-05 | 138.82 |
| 2001-10-08 | 136.19 |
| 2001-10-09 | 137.24 |
| 2001-10-10 | 141.18 |
| 2001-10-11 | 145.47 |
| 2001-10-12 | 144.28 |
| 2001-10-15 | 143.49 |
| 2001-10-16 | 144.23 |
| 2001-10-17 | 142.62 |
| 2001-10-18 | 141.31 |
| 2001-10-19 | 140.72 |
| 2001-10-22 | 144.06 |
| 2001-10-23 | 142.44 |
| 2001-10-24 | 140.27 |
| 2001-10-25 | 139.08 |
| 2001-10-26 | 140.73 |
| 2001-10-29 | 138.40 |
| 2001-10-30 | 136.17 |
| 2001-10-31 | 135.82 |
| 2001-11-01 | 137.94 |
| 2001-11-02 | 139.94 |
| 2001-11-05 | 140.90 |
| 2001-11-06 | 143.09 |
| 2001-11-07 | 143.08 |
| 2001-11-08 | 142.12 |
| 2001-11-09 | 142.66 |
| 2001-11-12 | 140.26 |
| 2001-11-13 | 144.02 |
| 2001-11-14 | 146.29 |
| 2001-11-15 | 147.38 |
| 2001-11-16 | 147.98 |
| 2001-11-19 | 150.23 |
| 2001-11-20 | 150.48 |
| 2001-11-21 | 148.46 |
| 2001-11-22 | . |
| 2001-11-23 | 150.01 |
| 2001-11-26 | 149.02 |
| 2001-11-27 | 148.75 |
| 2001-11-28 | 147.16 |
| 2001-11-29 | 147.74 |
| 2001-11-30 | 149.14 |
| 2001-12-03 | 147.71 |
| 2001-12-04 | 148.88 |
| 2001-12-05 | 152.65 |
| 2001-12-06 | 152.03 |
| 2001-12-07 | 149.64 |
| 2001-12-10 | 147.27 |
| 2001-12-11 | 148.41 |
| 2001-12-12 | 146.79 |
| 2001-12-13 | 145.12 |
| 2001-12-14 | 144.78 |
| 2001-12-17 | 147.00 |
| 2001-12-18 | 151.16 |
| 2001-12-19 | 149.67 |
| 2001-12-20 | 149.12 |
| 2001-12-21 | 147.29 |
| 2001-12-24 | 148.33 |
| 2001-12-25 | . |
| 2001-12-26 | 148.03 |
| 2001-12-27 | 148.01 |
| 2001-12-28 | 148.91 |
| 2001-12-31 | 148.89 |
| 2002-01-01 | . |
| 2002-01-02 | 148.47 |
| 2002-01-03 | 150.00 |
| 2002-01-04 | 152.77 |
| 2002-01-07 | 152.70 |
| 2002-01-08 | 151.24 |
| 2002-01-09 | 150.88 |
| 2002-01-10 | 148.54 |
| 2002-01-11 | 147.20 |
| 2002-01-14 | 144.20 |
| 2002-01-15 | 144.45 |
| 2002-01-16 | 140.58 |
| 2002-01-17 | 140.70 |
| 2002-01-18 | 140.20 |
| 2002-01-21 | . |
| 2002-01-22 | 140.23 |
| 2002-01-23 | 142.37 |
| 2002-01-24 | 145.46 |
| 2002-01-25 | 147.69 |
| 2002-01-28 | 146.24 |
| 2002-01-29 | 145.52 |
| 2002-01-30 | 148.48 |
| 2002-01-31 | 150.93 |
| 2002-02-01 | 149.95 |
| 2002-02-04 | 147.99 |
| 2002-02-05 | 146.86 |
| 2002-02-06 | 147.13 |
| 2002-02-07 | 146.96 |
| 2002-02-08 | 148.94 |
| 2002-02-11 | 152.96 |
| 2002-02-12 | 152.13 |
| 2002-02-13 | 152.72 |
| 2002-02-14 | 152.10 |
| 2002-02-15 | 154.01 |
| 2002-02-18 | . |
| 2002-02-19 | 151.20 |
| 2002-02-20 | 152.94 |
| 2002-02-21 | 153.32 |
| 2002-02-22 | 155.09 |
| 2002-02-25 | 156.09 |
| 2002-02-26 | 156.69 |
| 2002-02-27 | 157.41 |
| 2002-02-28 | 157.53 |
| 2002-03-01 | 158.62 |
| 2002-03-04 | 162.21 |
| 2002-03-05 | 158.73 |
| 2002-03-06 | 160.83 |
| 2002-03-07 | 161.29 |
| 2002-03-08 | 160.57 |
| 2002-03-11 | 160.29 |
| 2002-03-12 | 160.15 |
| 2002-03-13 | 158.99 |
| 2002-03-14 | 160.15 |
| 2002-03-15 | 161.88 |
| 2002-03-18 | 162.22 |
| 2002-03-19 | 163.33 |
| 2002-03-20 | 164.59 |
| 2002-03-21 | 161.46 |
| 2002-03-22 | 160.57 |
| 2002-03-25 | 158.74 |
| 2002-03-26 | 161.24 |
| 2002-03-27 | 164.54 |
| 2002-03-28 | 164.16 |
| 2002-03-29 | . |
| 2002-04-01 | 163.01 |
| 2002-04-02 | 163.00 |
| 2002-04-03 | 160.20 |
| 2002-04-04 | 158.28 |
| 2002-04-05 | 160.57 |
| 2002-04-08 | 161.20 |
| 2002-04-09 | 161.91 |
| 2002-04-10 | 164.83 |
| 2002-04-11 | 163.00 |
| 2002-04-12 | 163.03 |
| 2002-04-15 | 161.27 |
| 2002-04-16 | 163.24 |
| 2002-04-17 | 161.68 |
| 2002-04-18 | 159.63 |
| 2002-04-19 | 160.25 |
| 2002-04-22 | 156.91 |
| 2002-04-23 | 155.71 |
| 2002-04-24 | 156.95 |
| 2002-04-25 | 155.77 |
| 2002-04-26 | 156.49 |
| 2002-04-29 | 154.06 |
| 2002-04-30 | 156.63 |
| 2002-05-01 | 157.54 |
| 2002-05-02 | 160.68 |
| 2002-05-03 | 160.32 |
| 2002-05-06 | 158.38 |
| 2002-05-07 | 160.47 |
| 2002-05-08 | 161.36 |
| 2002-05-09 | 161.75 |
| 2002-05-10 | 160.96 |
| 2002-05-13 | 161.52 |
| 2002-05-14 | 164.33 |
| 2002-05-15 | 165.24 |
| 2002-05-16 | 164.66 |
| 2002-05-17 | 164.95 |
| 2002-05-20 | 162.89 |
| 2002-05-21 | 162.32 |
| 2002-05-22 | 162.63 |
| 2002-05-23 | 163.80 |
| 2002-05-24 | 162.59 |
| 2002-05-27 | . |
| 2002-05-28 | 160.52 |
| 2002-05-29 | 158.39 |
| 2002-05-30 | 157.12 |
| 2002-05-31 | 158.57 |
| 2002-06-03 | 155.57 |
| 2002-06-04 | 154.79 |
| 2002-06-05 | 157.40 |
| 2002-06-06 | 154.94 |
| 2002-06-07 | 157.65 |
| 2002-06-10 | 159.88 |
| 2002-06-11 | 157.65 |
| 2002-06-12 | 159.41 |
| 2002-06-13 | 156.74 |
| 2002-06-14 | 156.21 |
| 2002-06-17 | 159.15 |
| 2002-06-18 | 159.22 |
| 2002-06-19 | 158.71 |
| 2002-06-20 | 158.01 |
| 2002-06-21 | 156.15 |
| 2002-06-24 | 156.21 |
| 2002-06-25 | 155.70 |
| 2002-06-26 | 154.31 |
| 2002-06-27 | 154.63 |
| 2002-06-28 | 157.57 |
| 2002-07-01 | 157.13 |
| 2002-07-02 | 153.36 |
| 2002-07-03 | 151.94 |
| 2002-07-04 | . |
| 2002-07-05 | 156.96 |
| 2002-07-08 | 156.48 |
| 2002-07-09 | 152.53 |
| 2002-07-10 | 148.70 |
| 2002-07-11 | 146.42 |
| 2002-07-12 | 146.28 |
| 2002-07-15 | 143.74 |
| 2002-07-16 | 141.04 |
| 2002-07-17 | 142.09 |
| 2002-07-18 | 140.93 |
| 2002-07-19 | 134.11 |
| 2002-07-22 | 129.16 |
| 2002-07-23 | 128.98 |
| 2002-07-24 | 138.10 |
| 2002-07-25 | 141.63 |
| 2002-07-26 | 140.24 |
| 2002-07-29 | 148.96 |
| 2002-07-30 | 143.48 |
| 2002-07-31 | 145.81 |
| 2002-08-01 | 145.64 |
| 2002-08-02 | 139.94 |
| 2002-08-05 | 137.70 |
| 2002-08-06 | 142.60 |
| 2002-08-07 | 146.19 |
| 2002-08-08 | 148.71 |
| 2002-08-09 | 148.61 |
| 2002-08-12 | 147.73 |
| 2002-08-13 | 145.53 |
| 2002-08-14 | 149.31 |
| 2002-08-15 | 148.60 |
| 2002-08-16 | 148.07 |
| 2002-08-19 | 150.81 |
| 2002-08-20 | 148.24 |
| 2002-08-21 | 148.17 |
| 2002-08-22 | 149.94 |
| 2002-08-23 | 147.12 |
| 2002-08-26 | 148.54 |
| 2002-08-27 | 148.76 |
| 2002-08-28 | 145.17 |
| 2002-08-29 | 145.91 |
| 2002-08-30 | 147.11 |
| 2002-09-02 | . |
| 2002-09-03 | 142.91 |
| 2002-09-04 | 145.71 |
| 2002-09-05 | 141.30 |
| 2002-09-06 | 143.77 |
| 2002-09-09 | 144.22 |
| 2002-09-10 | 145.33 |
| 2002-09-11 | 145.45 |
| 2002-09-12 | 141.72 |
| 2002-09-13 | 140.29 |
| 2002-09-16 | 139.90 |
| 2002-09-17 | 137.82 |
| 2002-09-18 | 137.40 |
| 2002-09-19 | 134.34 |
| 2002-09-20 | 135.20 |
| 2002-09-23 | 133.43 |
| 2002-09-24 | 128.91 |
| 2002-09-25 | 132.27 |
| 2002-09-26 | 135.07 |
| 2002-09-27 | 131.38 |
| 2002-09-30 | 129.68 |
| 2002-10-01 | 136.83 |
| 2002-10-02 | 130.43 |
| 2002-10-03 | 131.02 |
| 2002-10-04 | 128.94 |
| 2002-10-07 | 126.36 |
| 2002-10-08 | 129.11 |
| 2002-10-09 | 124.15 |
| 2002-10-10 | 130.93 |
| 2002-10-11 | 135.09 |
| 2002-10-14 | 134.87 |
| 2002-10-15 | 140.54 |
| 2002-10-16 | 136.14 |
| 2002-10-17 | 141.14 |
| 2002-10-18 | 139.26 |
| 2002-10-21 | 143.47 |
| 2002-10-22 | 139.19 |
| 2002-10-23 | 139.00 |
| 2002-10-24 | 135.97 |
| 2002-10-25 | 139.26 |
| 2002-10-28 | 137.64 |
| 2002-10-29 | 135.17 |
| 2002-10-30 | 135.96 |
| 2002-10-31 | 136.00 |
| 2002-11-01 | 138.73 |
| 2002-11-04 | 137.29 |
| 2002-11-05 | 138.90 |
| 2002-11-06 | 141.66 |
| 2002-11-07 | 138.18 |
| 2002-11-08 | 136.24 |
| 2002-11-11 | 132.68 |
| 2002-11-12 | 134.90 |
| 2002-11-13 | 134.72 |
| 2002-11-14 | 137.88 |
| 2002-11-15 | 139.30 |
| 2002-11-18 | 137.69 |
| 2002-11-19 | 137.84 |
| 2002-11-20 | 138.74 |
| 2002-11-21 | 141.36 |
| 2002-11-22 | 139.70 |
| 2002-11-25 | 140.48 |
| 2002-11-26 | 138.39 |
| 2002-11-27 | 143.19 |
| 2002-11-28 | . |
| 2002-11-29 | 144.85 |
| 2002-12-02 | 142.62 |
| 2002-12-03 | 141.55 |
| 2002-12-04 | 141.89 |
| 2002-12-05 | 141.21 |
| 2002-12-06 | 142.62 |
| 2002-12-09 | 139.73 |
| 2002-12-10 | 141.20 |
| 2002-12-11 | 142.19 |
| 2002-12-12 | 141.06 |
| 2002-12-13 | 139.36 |
| 2002-12-16 | 143.62 |
| 2002-12-17 | 142.52 |
| 2002-12-18 | 139.20 |
| 2002-12-19 | 138.28 |
| 2002-12-20 | 140.53 |
| 2002-12-23 | 140.51 |
| 2002-12-24 | 139.96 |
| 2002-12-25 | . |
| 2002-12-26 | 140.12 |
| 2002-12-27 | 138.51 |
| 2002-12-30 | 139.82 |
| 2002-12-31 | 140.88 |
| 2003-01-01 | . |
| 2003-01-02 | 143.35 |
| 2003-01-03 | 142.70 |
| 2003-01-06 | 145.51 |
| 2003-01-07 | 144.65 |
| 2003-01-08 | 142.13 |
| 2003-01-09 | 144.41 |
| 2003-01-10 | 143.26 |
| 2003-01-13 | 142.49 |
| 2003-01-14 | 142.35 |
| 2003-01-15 | 140.26 |
| 2003-01-16 | 141.62 |
| 2003-01-17 | 139.95 |
| 2003-01-20 | . |
| 2003-01-21 | 137.72 |
| 2003-01-22 | 136.08 |
| 2003-01-23 | 137.90 |
| 2003-01-24 | 135.04 |
| 2003-01-27 | 131.68 |
| 2003-01-28 | 132.99 |
| 2003-01-29 | 133.05 |
| 2003-01-30 | 130.11 |
| 2003-01-31 | 133.41 |
| 2003-02-03 | 133.84 |
| 2003-02-04 | 132.67 |
| 2003-02-05 | 132.26 |
| 2003-02-06 | 131.22 |
| 2003-02-07 | 130.24 |
| 2003-02-10 | 131.37 |
| 2003-02-11 | 129.48 |
| 2003-02-12 | 127.38 |
| 2003-02-13 | 128.17 |
| 2003-02-14 | 128.25 |
| 2003-02-17 | . |
| 2003-02-18 | 130.94 |
| 2003-02-19 | 129.61 |
| 2003-02-20 | 128.11 |
| 2003-02-21 | 130.72 |
| 2003-02-24 | 127.88 |
| 2003-02-25 | 127.77 |
| 2003-02-26 | 127.49 |
| 2003-02-27 | 128.35 |
| 2003-02-28 | 128.39 |
| 2003-03-03 | 127.25 |
| 2003-03-04 | 123.87 |
| 2003-03-05 | 123.99 |
| 2003-03-06 | 121.87 |
| 2003-03-07 | 123.60 |
| 2003-03-10 | 121.43 |
| 2003-03-11 | 121.60 |
| 2003-03-12 | 121.51 |
| 2003-03-13 | 126.34 |
| 2003-03-14 | 125.06 |
| 2003-03-17 | 129.23 |
| 2003-03-18 | 132.13 |
| 2003-03-19 | 132.30 |
| 2003-03-20 | 132.19 |
| 2003-03-21 | 137.54 |
| 2003-03-24 | 132.95 |
| 2003-03-25 | 133.72 |
| 2003-03-26 | 133.02 |
| 2003-03-27 | 132.59 |
| 2003-03-28 | 132.71 |
| 2003-03-31 | 130.47 |
| 2003-04-01 | 131.39 |
| 2003-04-02 | 134.61 |
| 2003-04-03 | 133.33 |
| 2003-04-04 | 133.38 |
| 2003-04-07 | 134.38 |
| 2003-04-08 | 133.16 |
| 2003-04-09 | 130.70 |
| 2003-04-10 | 131.77 |
| 2003-04-11 | 131.45 |
| 2003-04-14 | 133.71 |
| 2003-04-15 | 133.64 |
| 2003-04-16 | 130.61 |
| 2003-04-17 | 130.46 |
| 2003-04-18 | . |
| 2003-04-21 | 131.25 |
| 2003-04-22 | 133.65 |
| 2003-04-23 | 135.18 |
| 2003-04-24 | 135.22 |
| 2003-04-25 | 133.01 |
| 2003-04-28 | 136.06 |
| 2003-04-29 | 136.59 |
| 2003-04-30 | 137.69 |
| 2003-05-01 | 137.34 |
| 2003-05-02 | 138.47 |
| 2003-05-05 | 138.05 |
| 2003-05-06 | 139.11 |
| 2003-05-07 | 138.37 |
| 2003-05-08 | 136.51 |
| 2003-05-09 | 138.10 |
| 2003-05-12 | 139.57 |
| 2003-05-13 | 139.28 |
| 2003-05-14 | 138.71 |
| 2003-05-15 | 139.76 |
| 2003-05-16 | 139.67 |
| 2003-05-19 | 137.31 |
| 2003-05-20 | 137.07 |
| 2003-05-21 | 137.49 |
| 2003-05-22 | 138.39 |
| 2003-05-23 | 138.66 |
| 2003-05-26 | . |
| 2003-05-27 | 141.11 |
| 2003-05-28 | 141.26 |
| 2003-05-29 | 140.26 |
| 2003-05-30 | 142.07 |
| 2003-06-02 | 143.22 |
| 2003-06-03 | 143.48 |
| 2003-06-04 | 145.78 |
| 2003-06-05 | 145.03 |
| 2003-06-06 | 144.30 |
| 2003-06-09 | 142.18 |
| 2003-06-10 | 143.30 |
| 2003-06-11 | 145.21 |
| 2003-06-12 | 146.50 |
| 2003-06-13 | 144.87 |
| 2003-06-16 | 147.53 |
| 2003-06-17 | 148.22 |
| 2003-06-18 | 146.63 |
| 2003-06-19 | 145.50 |
| 2003-06-20 | 145.34 |
| 2003-06-23 | 141.32 |
| 2003-06-24 | 141.64 |
| 2003-06-25 | 140.11 |
| 2003-06-26 | 141.34 |
| 2003-06-27 | 140.27 |
| 2003-06-30 | 140.34 |
| 2003-07-01 | 139.85 |
| 2003-07-02 | 141.37 |
| 2003-07-03 | 140.60 |
| 2003-07-04 | . |
| 2003-07-07 | 142.70 |
| 2003-07-08 | 142.64 |
| 2003-07-09 | 141.99 |
| 2003-07-10 | 139.99 |
| 2003-07-11 | 140.50 |
| 2003-07-14 | 141.31 |
| 2003-07-15 | 141.17 |
| 2003-07-16 | 140.58 |
| 2003-07-17 | 140.95 |
| 2003-07-18 | 143.33 |
| 2003-07-21 | 143.23 |
| 2003-07-22 | 145.19 |
| 2003-07-23 | 144.46 |
| 2003-07-24 | 145.08 |
| 2003-07-25 | 148.13 |
| 2003-07-28 | 147.16 |
| 2003-07-29 | 146.75 |
| 2003-07-30 | 147.16 |
| 2003-07-31 | 149.22 |
| 2003-08-01 | 147.00 |
| 2003-08-04 | 146.85 |
| 2003-08-05 | 145.45 |
| 2003-08-06 | 144.97 |
| 2003-08-07 | 144.59 |
| 2003-08-08 | 145.69 |
| 2003-08-11 | 146.50 |
| 2003-08-12 | 147.99 |
| 2003-08-13 | 147.67 |
| 2003-08-14 | 149.58 |
| 2003-08-15 | 149.37 |
| 2003-08-18 | 150.94 |
| 2003-08-19 | 151.94 |
| 2003-08-20 | 151.61 |
| 2003-08-21 | 153.32 |
| 2003-08-22 | 151.84 |
| 2003-08-25 | 151.48 |
| 2003-08-26 | 150.98 |
| 2003-08-27 | 151.08 |
| 2003-08-28 | 152.61 |
| 2003-08-29 | 152.75 |
| 2003-09-01 | . |
| 2003-09-02 | 154.86 |
| 2003-09-03 | 155.21 |
| 2003-09-04 | 154.61 |
| 2003-09-05 | 153.13 |
| 2003-09-08 | 154.80 |
| 2003-09-09 | 153.81 |
| 2003-09-10 | 151.54 |
| 2003-09-11 | 152.23 |
| 2003-09-12 | 152.90 |
| 2003-09-15 | 151.96 |
| 2003-09-16 | 153.78 |
| 2003-09-17 | 152.13 |
| 2003-09-18 | 153.30 |
| 2003-09-19 | 152.78 |
| 2003-09-22 | 150.01 |
| 2003-09-23 | 151.05 |
| 2003-09-24 | 147.72 |
| 2003-09-25 | 145.98 |
| 2003-09-26 | 146.07 |
| 2003-09-29 | 148.05 |
| 2003-09-30 | 146.60 |
| 2003-10-01 | 149.24 |
| 2003-10-02 | 150.26 |
| 2003-10-03 | 152.03 |
| 2003-10-06 | 152.57 |
| 2003-10-07 | 153.26 |
| 2003-10-08 | 153.71 |
| 2003-10-09 | 154.29 |
| 2003-10-10 | 153.60 |
| 2003-10-13 | 155.25 |
| 2003-10-14 | 155.55 |
| 2003-10-15 | 155.27 |
| 2003-10-16 | 155.77 |
| 2003-10-17 | 153.70 |
| 2003-10-20 | 154.51 |
| 2003-10-21 | 152.81 |
| 2003-10-22 | 150.54 |
| 2003-10-23 | 150.23 |
| 2003-10-24 | 150.18 |
| 2003-10-27 | 150.89 |
| 2003-10-28 | 152.42 |
| 2003-10-29 | 153.95 |
| 2003-10-30 | 156.13 |
| 2003-10-31 | 156.81 |
| 2003-11-03 | 157.79 |
| 2003-11-04 | 157.79 |
| 2003-11-05 | 157.90 |
| 2003-11-06 | 158.25 |
| 2003-11-07 | 158.44 |
| 2003-11-10 | 156.42 |
| 2003-11-11 | 156.31 |
| 2003-11-12 | 157.88 |
| 2003-11-13 | 158.33 |
| 2003-11-14 | 157.89 |
| 2003-11-17 | 157.32 |
| 2003-11-18 | 156.54 |
| 2003-11-19 | 157.77 |
| 2003-11-20 | 156.04 |
| 2003-11-21 | 155.94 |
| 2003-11-24 | 158.79 |
| 2003-11-25 | 161.09 |
| 2003-11-26 | 162.10 |
| 2003-11-27 | . |
| 2003-11-28 | 161.52 |
| 2003-12-01 | 166.06 |
| 2003-12-02 | 164.74 |
| 2003-12-03 | 164.92 |
| 2003-12-04 | 166.62 |
| 2003-12-05 | 164.73 |
| 2003-12-08 | 166.82 |
| 2003-12-09 | 167.53 |
| 2003-12-10 | 165.62 |
| 2003-12-11 | 167.43 |
| 2003-12-12 | 169.18 |
| 2003-12-15 | 167.72 |
| 2003-12-16 | 167.66 |
| 2003-12-17 | 166.52 |
| 2003-12-18 | 168.34 |
| 2003-12-19 | 167.20 |
| 2003-12-22 | 168.87 |
| 2003-12-23 | 170.02 |
| 2003-12-24 | 169.08 |
| 2003-12-25 | . |
| 2003-12-26 | 170.01 |
| 2003-12-29 | 171.97 |
| 2003-12-30 | 171.12 |
| 2003-12-31 | 171.72 |
| 2004-01-01 | . |
| 2004-01-02 | 171.01 |
| 2004-01-05 | 173.53 |
| 2004-01-06 | 171.81 |
| 2004-01-07 | 172.43 |
| 2004-01-08 | 173.26 |
| 2004-01-09 | 170.35 |
| 2004-01-12 | 171.53 |
| 2004-01-13 | 171.18 |
| 2004-01-14 | 172.35 |
| 2004-01-15 | 172.15 |
| 2004-01-16 | 171.49 |
| 2004-01-19 | . |
| 2004-01-20 | 170.69 |
| 2004-01-21 | 170.32 |
| 2004-01-22 | 168.35 |
| 2004-01-23 | 166.97 |
| 2004-01-26 | 168.74 |
| 2004-01-27 | 170.84 |
| 2004-01-28 | 168.89 |
| 2004-01-29 | 169.13 |
| 2004-01-30 | 170.29 |
| 2004-02-02 | 169.38 |
| 2004-02-03 | 168.19 |
| 2004-02-04 | 166.85 |
| 2004-02-05 | 169.62 |
| 2004-02-06 | 172.69 |
| 2004-02-09 | 172.09 |
| 2004-02-10 | 173.16 |
| 2004-02-11 | 174.31 |
| 2004-02-12 | 173.11 |
| 2004-02-13 | 171.11 |
| 2004-02-16 | . |
| 2004-02-17 | 172.95 |
| 2004-02-18 | 171.96 |
| 2004-02-19 | 172.76 |
| 2004-02-20 | 172.05 |
| 2004-02-23 | 171.89 |
| 2004-02-24 | 172.08 |
| 2004-02-25 | 173.11 |
| 2004-02-26 | 173.03 |
| 2004-02-27 | 174.00 |
| 2004-03-01 | 176.26 |
| 2004-03-02 | 175.68 |
| 2004-03-03 | 175.00 |
| 2004-03-04 | 175.63 |
| 2004-03-05 | 176.32 |
| 2004-03-08 | 175.35 |
| 2004-03-09 | 174.22 |
| 2004-03-10 | 172.09 |
| 2004-03-11 | 171.07 |
| 2004-03-12 | 172.69 |
| 2004-03-15 | 169.59 |
| 2004-03-16 | 170.77 |
| 2004-03-17 | 172.81 |
| 2004-03-18 | 171.99 |
| 2004-03-19 | 171.28 |
| 2004-03-22 | 168.89 |
| 2004-03-23 | 169.16 |
| 2004-03-24 | 168.26 |
| 2004-03-25 | 171.58 |
| 2004-03-26 | 170.72 |
| 2004-03-29 | 173.79 |
| 2004-03-30 | 175.37 |
| 2004-03-31 | 176.31 |
| 2004-04-01 | 177.32 |
| 2004-04-02 | 178.90 |
| 2004-04-05 | 179.78 |
| 2004-04-06 | 179.38 |
| 2004-04-07 | 177.90 |
| 2004-04-08 | 177.10 |
| 2004-04-09 | . |
| 2004-04-12 | 178.24 |
| 2004-04-13 | 175.81 |
| 2004-04-14 | 175.66 |
| 2004-04-15 | 176.84 |
| 2004-04-16 | 178.14 |
| 2004-04-19 | 178.30 |
| 2004-04-20 | 175.30 |
| 2004-04-21 | 175.67 |
| 2004-04-22 | 180.19 |
| 2004-04-23 | 180.11 |
| 2004-04-26 | 179.60 |
| 2004-04-27 | 180.86 |
| 2004-04-28 | 177.53 |
| 2004-04-29 | 175.44 |
| 2004-04-30 | 175.57 |
| 2004-05-03 | 174.96 |
| 2004-05-04 | 175.75 |
| 2004-05-05 | 175.53 |
| 2004-05-06 | 174.61 |
| 2004-05-07 | 170.35 |
| 2004-05-10 | 167.51 |
| 2004-05-11 | 169.46 |
| 2004-05-12 | 168.15 |
| 2004-05-13 | 169.49 |
| 2004-05-14 | 169.22 |
| 2004-05-17 | 166.99 |
| 2004-05-18 | 168.06 |
| 2004-05-19 | 168.41 |
| 2004-05-20 | 168.38 |
| 2004-05-21 | 169.80 |
| 2004-05-24 | 170.26 |
| 2004-05-25 | 173.50 |
| 2004-05-26 | 174.50 |
| 2004-05-27 | 175.83 |
| 2004-05-28 | 175.35 |
| 2004-05-31 | . |
| 2004-06-01 | 175.63 |
| 2004-06-02 | 177.05 |
| 2004-06-03 | 175.00 |
| 2004-06-04 | 176.73 |
| 2004-06-07 | 179.19 |
| 2004-06-08 | 180.70 |
| 2004-06-09 | 179.55 |
| 2004-06-10 | 179.67 |
| 2004-06-11 | . |
| 2004-06-14 | 177.82 |
| 2004-06-15 | 179.24 |
| 2004-06-16 | 179.15 |
| 2004-06-17 | 179.43 |
| 2004-06-18 | 181.07 |
| 2004-06-21 | 180.95 |
| 2004-06-22 | 181.60 |
| 2004-06-23 | 182.97 |
| 2004-06-24 | 181.64 |
| 2004-06-25 | 183.18 |
| 2004-06-28 | 184.24 |
| 2004-06-29 | 186.97 |
| 2004-06-30 | 188.38 |
| 2004-07-01 | 184.70 |
| 2004-07-02 | 184.29 |
| 2004-07-05 | . |
| 2004-07-06 | 183.16 |
| 2004-07-07 | 183.89 |
| 2004-07-08 | 182.52 |
| 2004-07-09 | 183.55 |
| 2004-07-12 | 183.61 |
| 2004-07-13 | 183.34 |
| 2004-07-14 | 183.55 |
| 2004-07-15 | 182.89 |
| 2004-07-16 | 182.17 |
| 2004-07-19 | 181.42 |
| 2004-07-20 | 182.34 |
| 2004-07-21 | 179.24 |
| 2004-07-22 | 178.74 |
| 2004-07-23 | 177.26 |
| 2004-07-26 | 176.07 |
| 2004-07-27 | 178.02 |
| 2004-07-28 | 178.98 |
| 2004-07-29 | 180.54 |
| 2004-07-30 | 179.41 |
| 2004-08-02 | 180.42 |
| 2004-08-03 | 179.19 |
| 2004-08-04 | 179.92 |
| 2004-08-05 | 176.25 |
| 2004-08-06 | 172.82 |
| 2004-08-09 | 174.02 |
| 2004-08-10 | 176.47 |
| 2004-08-11 | 177.26 |
| 2004-08-12 | 174.74 |
| 2004-08-13 | 174.24 |
| 2004-08-16 | 178.29 |
| 2004-08-17 | 178.17 |
| 2004-08-18 | 179.27 |
| 2004-08-19 | 178.37 |
| 2004-08-20 | 179.94 |
| 2004-08-23 | 178.57 |
| 2004-08-24 | 180.18 |
| 2004-08-25 | 182.19 |
| 2004-08-26 | 181.95 |
| 2004-08-27 | 182.18 |
| 2004-08-30 | 180.98 |
| 2004-08-31 | 182.48 |
| 2004-09-01 | 182.70 |
| 2004-09-02 | 185.19 |
| 2004-09-03 | 185.06 |
| 2004-09-06 | . |
| 2004-09-07 | 186.13 |
| 2004-09-08 | 183.02 |
| 2004-09-09 | 183.35 |
| 2004-09-10 | 182.86 |
| 2004-09-13 | 183.26 |
| 2004-09-14 | 182.03 |
| 2004-09-15 | 181.50 |
| 2004-09-16 | 182.90 |
| 2004-09-17 | 183.24 |
| 2004-09-20 | 182.87 |
| 2004-09-21 | 183.46 |
| 2004-09-22 | 182.01 |
| 2004-09-23 | 180.38 |
| 2004-09-24 | 181.80 |
| 2004-09-27 | 181.49 |
| 2004-09-28 | 185.66 |
| 2004-09-29 | 186.22 |
| 2004-09-30 | 188.17 |
| 2004-10-01 | 188.91 |
| 2004-10-04 | 188.91 |
| 2004-10-05 | 188.46 |
| 2004-10-06 | 190.17 |
| 2004-10-07 | 188.80 |
| 2004-10-08 | 187.46 |
| 2004-10-11 | 187.82 |
| 2004-10-12 | 187.18 |
| 2004-10-13 | 184.37 |
| 2004-10-14 | 184.39 |
| 2004-10-15 | 186.23 |
| 2004-10-18 | 186.88 |
| 2004-10-19 | 183.63 |
| 2004-10-20 | 184.03 |
| 2004-10-21 | 184.56 |
| 2004-10-22 | 183.66 |
| 2004-10-25 | 184.33 |
| 2004-10-26 | 187.11 |
| 2004-10-27 | 189.71 |
| 2004-10-28 | 188.04 |
| 2004-10-29 | 191.37 |
| 2004-11-01 | 190.36 |
| 2004-11-02 | 189.83 |
| 2004-11-03 | 191.91 |
| 2004-11-04 | 195.95 |
| 2004-11-05 | 194.21 |
| 2004-11-08 | 193.62 |
| 2004-11-09 | 194.61 |
| 2004-11-10 | 194.47 |
| 2004-11-11 | 197.01 |
| 2004-11-12 | 197.89 |
| 2004-11-15 | 197.33 |
| 2004-11-16 | 196.71 |
| 2004-11-17 | 198.08 |
| 2004-11-18 | 199.33 |
| 2004-11-19 | 197.70 |
| 2004-11-22 | 199.00 |
| 2004-11-23 | 199.13 |
| 2004-11-24 | 200.87 |
| 2004-11-25 | . |
| 2004-11-26 | 201.49 |
| 2004-11-29 | 201.55 |
| 2004-11-30 | 201.06 |
| 2004-12-01 | 203.59 |
| 2004-12-02 | 203.04 |
| 2004-12-03 | 203.40 |
| 2004-12-06 | 203.49 |
| 2004-12-07 | 200.29 |
| 2004-12-08 | 201.00 |
| 2004-12-09 | 202.62 |
| 2004-12-10 | 201.98 |
| 2004-12-13 | 205.22 |
| 2004-12-14 | 206.24 |
| 2004-12-15 | 207.46 |
| 2004-12-16 | 205.84 |
| 2004-12-17 | 204.71 |
| 2004-12-20 | 205.44 |
| 2004-12-21 | 207.93 |
| 2004-12-22 | 208.69 |
| 2004-12-23 | 209.54 |
| 2004-12-24 | . |
| 2004-12-27 | 209.33 |
| 2004-12-28 | 211.59 |
| 2004-12-29 | 210.98 |
| 2004-12-30 | 211.41 |
| 2004-12-31 | 210.33 |
| 2005-01-03 | 207.90 |
| 2005-01-04 | 201.51 |
| 2005-01-05 | 198.31 |
| 2005-01-06 | 201.85 |
| 2005-01-07 | 201.82 |
| 2005-01-10 | 202.85 |
| 2005-01-11 | 201.09 |
| 2005-01-12 | 202.95 |
| 2005-01-13 | 201.90 |
| 2005-01-14 | 203.41 |
| 2005-01-17 | . |
| 2005-01-18 | 206.56 |
| 2005-01-19 | 206.81 |
| 2005-01-20 | 206.17 |
| 2005-01-21 | 205.94 |
| 2005-01-24 | 201.85 |
| 2005-01-25 | 202.17 |
| 2005-01-26 | 202.97 |
| 2005-01-27 | 203.79 |
#2005-01-28| 204.45
#2005-01-31| 208.25
#2005-02-01| 209.39
#2005-02-02| 211.68
#2005-02-03| 210.80
#2005-02-04| 213.97
#2005-02-07| 213.61
#2005-02-08| 212.61
#2005-02-09| 209.88
#2005-02-10| 212.14
#2005-02-11| 214.23
#2005-02-14| 214.49
#2005-02-15| 214.55
#2005-02-16| 214.24
#2005-02-17| 212.63
#2005-02-18| 213.12
#2005-02-21| .
#2005-02-22| 210.67
#2005-02-23| 212.81
#2005-02-24| 214.95
#2005-02-25| 217.77
#2005-02-28| 216.01
#2005-03-01| 216.74
#2005-03-02| 216.61
#2005-03-03| 217.32
#2005-03-04| 222.17
#2005-03-07| 221.99
#2005-03-08| 221.01
#2005-03-09| 220.89
#2005-03-10| 219.85
#2005-03-11| 220.07
#2005-03-14| 221.12
#2005-03-15| 218.58
#2005-03-16| 215.07
#2005-03-17| 218.61
#2005-03-18| 218.40
#2005-03-21| 217.42
#2005-03-22| 216.86
#2005-03-23| 215.77
#2005-03-24| 216.83
#2005-03-25| .
#2005-03-28| 217.04
#2005-03-29| 215.03
#2005-03-30| 219.39
#2005-03-31| 221.11
#2005-04-01| 220.01
#2005-04-04| 218.16
#2005-04-05| 217.89
#2005-04-06| 218.73
#2005-04-07| 219.24
#2005-04-08| 216.38
#2005-04-11| 215.98
#2005-04-12| 217.33
#2005-04-13| 212.26
#2005-04-14| 206.63
#2005-04-15| 200.61
#2005-04-18| 203.56
#2005-04-19| 206.42
#2005-04-20| 202.58
#2005-04-21| 206.96
#2005-04-22| 204.59
#2005-04-25| 207.31
#2005-04-26| 204.12
#2005-04-27| 202.73
#2005-04-28| 201.29
#2005-04-29| 205.47
#2005-05-02| 206.77
#2005-05-03| 206.77
#2005-05-04| 209.57
#2005-05-05| 209.36
#2005-05-06| 210.52
#2005-05-09| 210.65
#2005-05-10| 208.71
#2005-05-11| 208.69
#2005-05-12| 204.49
#2005-05-13| 202.62
#2005-05-16| 203.09
#2005-05-17| 204.46
#2005-05-18| 209.39
#2005-05-19| 208.73
#2005-05-20| 208.12
#2005-05-23| 209.61
#2005-05-24| 208.59
#2005-05-25| 205.91
#2005-05-26| 207.83
#2005-05-27| 208.63
#2005-05-30| .
#2005-05-31| 206.79
#2005-06-01| 209.78
#2005-06-02| 210.04
#2005-06-03| 209.00
#2005-06-06| 208.75
#2005-06-07| 211.08
#2005-06-08| 210.34
#2005-06-09| 211.16
#2005-06-10| 212.02
#2005-06-13| 213.24
#2005-06-14| 214.16
#2005-06-15| 216.13
#2005-06-16| 218.45
#2005-06-17| 218.33
#2005-06-20| 215.42
#2005-06-21| 215.02
#2005-06-22| 215.94
#2005-06-23| 212.42
#2005-06-24| 211.00
#2005-06-27| 210.60
#2005-06-28| 214.73
#2005-06-29| 211.95
#2005-06-30| 210.90
#2005-07-01| 210.08
#2005-07-04| .
#2005-07-05| 209.15
#2005-07-06| 207.77
#2005-07-07| 208.62
#2005-07-08| 212.28
#2005-07-11| 214.49
#2005-07-12| 214.35
#2005-07-13| 213.15
#2005-07-14| 213.87
#2005-07-15| 213.65
#2005-07-18| 213.48
#2005-07-19| 216.28
#2005-07-20| 219.94
#2005-07-21| 217.09
#2005-07-22| 218.93
#2005-07-25| 217.62
#2005-07-26| 215.74
#2005-07-27| 219.28
#2005-07-28| 222.09
#2005-07-29| 221.01
#2005-08-01| 219.98
#2005-08-02| 220.75
#2005-08-03| 222.54
#2005-08-04| 220.16
#2005-08-05| 219.72
#2005-08-08| 219.53
#2005-08-09| 219.64
#2005-08-10| 218.62
#2005-08-11| 219.81
#2005-08-12| 218.10
#2005-08-15| 218.08
#2005-08-16| 214.41
#2005-08-17| 214.98
#2005-08-18| 213.51
#2005-08-19| 215.28
#2005-08-22| 214.99
#2005-08-23| 212.02
#2005-08-24| 210.36
#2005-08-25| 210.61
#2005-08-26| 210.90
#2005-08-29| 211.47
#2005-08-30| 210.34
#2005-08-31| 213.08
#2005-09-01| 212.04
#2005-09-02| 211.29
#2005-09-05| .
#2005-09-06| 212.37
#2005-09-07| 214.45
#2005-09-08| 213.68
#2005-09-09| 214.35
#2005-09-12| 213.69
#2005-09-13| 211.30
#2005-09-14| 210.59
#2005-09-15| 209.35
#2005-09-16| 209.40
#2005-09-19| 207.07
#2005-09-20| 204.53
#2005-09-21| 200.58
#2005-09-22| 201.27
#2005-09-23| 202.80
#2005-09-26| 200.76
#2005-09-27| 203.08
#2005-09-28| 202.31
#2005-09-29| 204.26
#2005-09-30| 207.27
#2005-10-03| 205.83
#2005-10-04| 202.89
#2005-10-05| 197.55
#2005-10-06| 196.22
#2005-10-07| 198.21
#2005-10-10| 195.86
#2005-10-11| 195.81
#2005-10-12| 195.10
#2005-10-13| 197.21
#2005-10-14| 197.69
#2005-10-17| 197.87
#2005-10-18| 195.19
#2005-10-19| 197.64
#2005-10-20| 197.04
#2005-10-21| 197.90
#2005-10-24| 201.63
#2005-10-25| 200.26
#2005-10-26| 200.37
#2005-10-27| 198.09
#2005-10-28| 202.32
#2005-10-31| 204.96
#2005-11-01| 206.01
#2005-11-02| 207.67
#2005-11-03| 205.92
#2005-11-04| 205.29
#2005-11-07| 205.07
#2005-11-08| 203.63
#2005-11-09| 204.68
#2005-11-10| 207.27
#2005-11-11| 210.52
#2005-11-14| 211.60
#2005-11-15| 212.39
#2005-11-16| 211.82
#2005-11-17| 214.06
#2005-11-18| 214.50
#2005-11-21| 215.91
#2005-11-22| 217.47
#2005-11-23| 216.87
#2005-11-24| .
#2005-11-25| 217.64
#2005-11-28| 215.63
#2005-11-29| 217.54
#2005-11-30| 215.94
#2005-12-01| 220.92
#2005-12-02| 221.39
#2005-12-05| 222.43
#2005-12-06| 222.31
#2005-12-07| 221.60
#2005-12-08| 221.63
#2005-12-09| 220.81
#2005-12-12| 221.54
#2005-12-13| 223.69
#2005-12-14| 222.57
#2005-12-15| 222.14
#2005-12-16| 220.20
#2005-12-19| 219.30
#2005-12-20| 219.24
#2005-12-21| 222.10
#2005-12-22| 224.26
#2005-12-23| 224.73
#2005-12-26| .
#2005-12-27| 222.86
#2005-12-28| 223.40
#2005-12-29| 223.01
#2005-12-30| 222.14
#2006-01-02| .
#2006-01-03| 228.22
#2006-01-04| 228.39
#2006-01-05| 228.25
#2006-01-06| 231.96
#2006-01-09| 231.94
#2006-01-10| 231.53
#2006-01-11| 231.25
#2006-01-12| 229.08
#2006-01-13| 229.21
#2006-01-16| .
#2006-01-17| 231.45
#2006-01-18| 229.53
#2006-01-19| 232.94
#2006-01-20| 231.14
#2006-01-23| 233.16
#2006-01-24| 236.43
#2006-01-25| 235.08
#2006-01-26| 237.28
#2006-01-27| 239.51
#2006-01-30| 241.96
#2006-01-31| 241.92
#2006-02-01| 241.74
#2006-02-02| 238.45
#2006-02-03| 235.92
#2006-02-06| 237.38
#2006-02-07| 233.85
#2006-02-08| 234.65
#2006-02-09| 233.67
#2006-02-10| 235.21
#2006-02-13| 232.67
#2006-02-14| 236.75
#2006-02-15| 236.28
#2006-02-16| 238.89
#2006-02-17| 239.45
#2006-02-20| .
#2006-02-21| 238.74
#2006-02-22| 239.65
#2006-02-23| 240.68
#2006-02-24| 239.68
#2006-02-27| 240.12
#2006-02-28| 238.02
#2006-03-01| 240.89
#2006-03-02| 241.33
#2006-03-03| 242.20
#2006-03-06| 240.19
#2006-03-07| 237.84
#2006-03-08| 234.83
#2006-03-09| 235.21
#2006-03-10| 237.28
#2006-03-13| 237.98
#2006-03-14| 240.70
#2006-03-15| 241.19
#2006-03-16| 242.53
#2006-03-17| 241.64
#2006-03-20| 240.23
#2006-03-21| 238.04
#2006-03-22| 238.90
#2006-03-23| 238.37
#2006-03-24| 237.75
#2006-03-27| 237.19
#2006-03-28| 238.55
#2006-03-29| 241.24
#2006-03-30| 241.14
#2006-03-31| 240.67
#2006-04-03| 242.97
#2006-04-04| 243.71
#2006-04-05| 244.57
#2006-04-06| 244.93
#2006-04-07| 242.68
#2006-04-10| 242.52
#2006-04-11| 239.98
#2006-04-12| 241.19
#2006-04-13| 241.99
#2006-04-14| .
#2006-04-17| 242.02
#2006-04-18| 246.54
#2006-04-19| 248.39
#2006-04-20| 249.59
#2006-04-21| 251.72
#2006-04-24| 249.68
#2006-04-25| 248.37
#2006-04-26| 246.39
#2006-04-27| 246.17
#2006-04-28| 244.56
#2006-05-01| 244.74
#2006-05-02| 248.40
#2006-05-03| 248.92
#2006-05-04| 249.59
#2006-05-05| 252.02
#2006-05-08| 252.67
#2006-05-09| 254.46
#2006-05-10| 254.65
#2006-05-11| 251.87
#2006-05-12| 247.27
#2006-05-15| 245.85
#2006-05-16| 247.21
#2006-05-17| 243.02
#2006-05-18| 242.39
#2006-05-19| 242.86
#2006-05-22| 239.70
#2006-05-23| 239.59
#2006-05-24| 239.32
#2006-05-25| 242.24
#2006-05-26| 244.31
#2006-05-29| .
#2006-05-30| 240.88
#2006-05-31| 244.49
#2006-06-01| 246.09
#2006-06-02| 247.13
#2006-06-05| 241.50
#2006-06-06| 241.64
#2006-06-07| 237.33
#2006-06-08| 237.35
#2006-06-09| 235.38
#2006-06-12| 231.63
#2006-06-13| 228.52
#2006-06-14| 230.97
#2006-06-15| 237.73
#2006-06-16| 236.72
#2006-06-19| 232.32
#2006-06-20| 232.46
#2006-06-21| 236.36
#2006-06-22| 236.23
#2006-06-23| 246.88
#2006-06-26| 247.82
#2006-06-27| 246.71
#2006-06-28| 246.13
#2006-06-29| 255.07
#2006-06-30| 255.43
#2006-07-03| 257.16
#2006-07-04| .
#2006-07-05| 254.57
#2006-07-06| 255.81
#2006-07-07| 253.37
#2006-07-10| 254.10
#2006-07-11| 255.23
#2006-07-12| 254.34
#2006-07-13| 250.13
#2006-07-14| 248.58
#2006-07-17| 248.29
#2006-07-18| 250.47
#2006-07-19| 254.98
#2006-07-20| 250.38
#2006-07-21| 247.35
#2006-07-24| 251.10
#2006-07-25| 252.22
#2006-07-26| 250.66
#2006-07-27| 250.70
#2006-07-28| 254.67
#2006-07-31| 253.74
#2006-08-01| 252.86
#2006-08-02| 255.14
#2006-08-03| 257.29
#2006-08-04| 257.01
#2006-08-07| 256.78
#2006-08-08| 255.23
#2006-08-09| 254.58
#2006-08-10| 255.76
#2006-08-11| 254.39
#2006-08-14| 255.48
#2006-08-15| 259.21
#2006-08-16| 263.43
#2006-08-17| 263.93
#2006-08-18| 263.35
#2006-08-21| 261.88
#2006-08-22| 261.84
#2006-08-23| 261.53
#2006-08-24| 260.10
#2006-08-25| 260.23
#2006-08-28| 260.74
#2006-08-29| 262.03
#2006-08-30| 263.18
#2006-08-31| 264.33
#2006-09-01| 267.16
#2006-09-04| .
#2006-09-05| 265.59
#2006-09-06| 263.60
#2006-09-07| 260.60
#2006-09-08| 263.09
#2006-09-11| 258.36
#2006-09-12| 261.54
#2006-09-13| 261.05
#2006-09-14| 260.75
#2006-09-15| 260.15
#2006-09-18| 264.62
#2006-09-19| 264.41
#2006-09-20| 267.66
#2006-09-21| 265.90
#2006-09-22| 265.74
#2006-09-25| 267.15
#2006-09-26| 270.67
#2006-09-27| 270.19
#2006-09-28| 272.21
#2006-09-29| 269.21
#2006-10-02| 268.08
#2006-10-03| 269.00
#2006-10-04| 269.60
#2006-10-05| 271.54
#2006-10-06| 271.35
#2006-10-09| 272.86
#2006-10-10| 273.93
#2006-10-11| 269.64
#2006-10-12| 272.95
#2006-10-13| 274.92
#2006-10-16| 275.55
#2006-10-17| 272.74
#2006-10-18| 273.96
#2006-10-19| 274.87
#2006-10-20| 273.99
#2006-10-23| 273.19
#2006-10-24| 271.67
#2006-10-25| 273.03
#2006-10-26| 273.76
#2006-10-27| 273.52
#2006-10-30| 275.71
#2006-10-31| 274.61
#2006-11-01| 274.20
#2006-11-02| 276.79
#2006-11-03| 275.47
#2006-11-06| 277.65
#2006-11-07| 279.00
#2006-11-08| 280.43
#2006-11-09| 281.05
#2006-11-10| 280.82
#2006-11-13| 285.61
#2006-11-14| 286.65
#2006-11-15| 287.71
#2006-11-16| 288.86
#2006-11-17| 285.96
#2006-11-20| 285.47
#2006-11-21| 287.24
#2006-11-22| 291.37
#2006-11-23| .
#2006-11-24| 290.14
#2006-11-27| 283.79
#2006-11-28| 283.61
#2006-11-29| 285.38
#2006-11-30| 286.42
#2006-12-01| 286.12
#2006-12-04| 289.77
#2006-12-05| 290.33
#2006-12-06| 290.08
#2006-12-07| 291.09
#2006-12-08| 291.07
#2006-12-11| 290.47
#2006-12-12| 289.75
#2006-12-13| 289.87
#2006-12-14| 291.80
#2006-12-15| 295.57
#2006-12-18| 293.88
#2006-12-19| 295.64
#2006-12-20| 297.05
#2006-12-21| 295.24
#2006-12-22| 293.99
#2006-12-25| .
#2006-12-26| 297.37
#2006-12-27| 300.06
#2006-12-28| 299.40
#2006-12-29| 296.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 296.45
#2007-01-04| 293.83
#2007-01-05| 293.16
#2007-01-08| 291.58
#2007-01-09| 291.66
#2007-01-10| 291.23
#2007-01-11| 295.03
#2007-01-12| 299.37
#2007-01-15| .
#2007-01-16| 303.28
#2007-01-17| 304.03
#2007-01-18| 302.73
#2007-01-19| 303.85
#2007-01-22| 300.28
#2007-01-23| 305.02
#2007-01-24| 307.46
#2007-01-25| 302.08
#2007-01-26| 302.40
#2007-01-29| 302.34
#2007-01-30| 301.42
#2007-01-31| 303.52
#2007-02-01| 305.47
#2007-02-02| 306.52
#2007-02-05| 303.11
#2007-02-06| 305.20
#2007-02-07| 305.20
#2007-02-08| 303.36
#2007-02-09| 304.87
#2007-02-12| 304.05
#2007-02-13| 308.21
#2007-02-14| 311.41
#2007-02-15| 312.03
#2007-02-16| 312.95
#2007-02-19| .
#2007-02-20| 314.90
#2007-02-21| 317.20
#2007-02-22| 315.94
#2007-02-23| 314.63
#2007-02-26| 312.53
#2007-02-27| 301.95
#2007-02-28| 302.30
#2007-03-01| 300.69
#2007-03-02| 295.63
#2007-03-05| 292.62
#2007-03-06| 299.36
#2007-03-07| 298.83
#2007-03-08| 302.38
#2007-03-09| 304.37
#2007-03-12| 307.29
#2007-03-13| 299.08
#2007-03-14| 300.85
#2007-03-15| 302.46
#2007-03-16| 298.67
#2007-03-19| 304.31
#2007-03-20| 306.27
#2007-03-21| 312.54
#2007-03-22| 311.58
#2007-03-23| 312.67
#2007-03-26| 314.38
#2007-03-27| 310.35
#2007-03-28| 307.50
#2007-03-29| 308.67
#2007-03-30| 308.60
#2007-04-02| 309.37
#2007-04-03| 312.70
#2007-04-04| 315.90
#2007-04-05| 315.57
#2007-04-06| .
#2007-04-09| 317.60
#2007-04-10| 313.52
#2007-04-11| 311.67
#2007-04-12| 315.93
#2007-04-13| 316.45
#2007-04-16| 320.38
#2007-04-17| 319.58
#2007-04-18| 318.46
#2007-04-19| 319.55
#2007-04-20| 322.51
#2007-04-23| 321.65
#2007-04-24| 319.99
#2007-04-25| 324.91
#2007-04-26| 324.00
#2007-04-27| 323.51
#2007-04-30| 317.28
#2007-05-01| 314.39
#2007-05-02| 318.39
#2007-05-03| 323.17
#2007-05-04| 322.27
#2007-05-07| 324.92
#2007-05-08| 322.36
#2007-05-09| 324.39
#2007-05-10| 320.13
#2007-05-11| 322.24
#2007-05-14| 322.46
#2007-05-15| 326.84
#2007-05-16| 329.65
#2007-05-17| 331.17
#2007-05-18| 332.16
#2007-05-21| 333.35
#2007-05-22| 332.22
#2007-05-23| 330.28
#2007-05-24| 324.92
#2007-05-25| 329.31
#2007-05-28| .
#2007-05-29| 328.38
#2007-05-30| 333.47
#2007-05-31| 333.38
#2007-06-01| 336.38
#2007-06-04| 336.38
#2007-06-05| 336.56
#2007-06-06| 331.32
#2007-06-07| 324.27
#2007-06-08| 329.30
#2007-06-11| 330.96
#2007-06-12| 327.90
#2007-06-13| 337.34
#2007-06-14| 339.63
#2007-06-15| 343.48
#2007-06-18| 345.52
#2007-06-19| 347.78
#2007-06-20| 343.27
#2007-06-21| 346.48
#2007-06-22| 345.75
#2007-06-25| 344.75
#2007-06-26| 344.63
#2007-06-27| 344.63
#2007-06-28| 346.46
#2007-06-29| 349.23
#2007-07-02| 353.87
#2007-07-03| 351.98
#2007-07-04| .
#2007-07-05| 350.81
#2007-07-06| 351.97
#2007-07-09| 352.88
#2007-07-10| 346.68
#2007-07-11| 349.18
#2007-07-12| 356.80
#2007-07-13| 362.08
#2007-07-16| 360.50
#2007-07-17| 364.88
#2007-07-18| 364.69
#2007-07-19| 366.46
#2007-07-20| 362.80
#2007-07-23| 365.39
#2007-07-24| 358.23
#2007-07-25| 354.35
#2007-07-26| 344.46
#2007-07-27| 336.49
#2007-07-30| 343.79
#2007-07-31| 342.43
#2007-08-01| 347.44
#2007-08-02| 347.91
#2007-08-03| 340.67
#2007-08-06| 343.82
#2007-08-07| 345.91
#2007-08-08| 351.19
#2007-08-09| 342.10
#2007-08-10| 343.92
#2007-08-13| 345.15
#2007-08-14| 337.48
#2007-08-15| 328.27
#2007-08-16| 326.08
#2007-08-17| 330.42
#2007-08-20| 335.04
#2007-08-21| 334.89
#2007-08-22| 344.50
#2007-08-23| 342.14
#2007-08-24| 349.17
#2007-08-27| 347.17
#2007-08-28| 337.15
#2007-08-29| 346.53
#2007-08-30| 347.62
#2007-08-31| 351.80
#2007-09-03| .
#2007-09-04| 356.32
#2007-09-05| 353.53
#2007-09-06| 355.47
#2007-09-07| 347.58
#2007-09-10| 345.55
#2007-09-11| 350.69
#2007-09-12| 352.32
#2007-09-13| 354.08
#2007-09-14| 356.21
#2007-09-17| 358.98
#2007-09-18| 370.96
#2007-09-19| 379.32
#2007-09-20| 376.25
#2007-09-21| 378.22
#2007-09-24| 375.84
#2007-09-25| 378.70
#2007-09-26| 387.09
#2007-09-27| 391.94
#2007-09-28| 391.81
#2007-10-01| 395.19
#2007-10-02| 389.99
#2007-10-03| 384.06
#2007-10-04| 387.62
#2007-10-05| 394.99
#2007-10-08| 394.30
#2007-10-09| 401.84
#2007-10-10| 400.87
#2007-10-11| 403.13
#2007-10-12| 411.64
#2007-10-15| 405.26
#2007-10-16| 404.08
#2007-10-17| 399.82
#2007-10-18| 404.01
#2007-10-19| 395.59
#2007-10-22| 393.52
#2007-10-23| 401.19
#2007-10-24| 401.57
#2007-10-25| 405.44
#2007-10-26| 409.60
#2007-10-29| 413.73
#2007-10-30| 407.18
#2007-10-31| 418.64
#2007-11-01| 406.41
#2007-11-02| 410.80
#2007-11-05| 405.49
#2007-11-06| 416.74
#2007-11-07| 406.73
#2007-11-08| 414.83
#2007-11-09| 407.09
#2007-11-12| 385.44
#2007-11-13| 399.03
#2007-11-14| 400.65
#2007-11-15| 391.53
#2007-11-16| 393.73
#2007-11-19| 380.08
#2007-11-20| 387.04
#2007-11-21| 374.87
#2007-11-22| .
#2007-11-23| 382.77
#2007-11-26| 379.06
#2007-11-27| 386.80
#2007-11-28| 409.35
#2007-11-29| 408.77
#2007-11-30| 413.66
#2007-12-03| 418.95
#2007-12-04| 417.48
#2007-12-05| 426.66
#2007-12-06| 433.43
#2007-12-07| 435.03
#2007-12-10| 444.59
#2007-12-11| 426.06
#2007-12-12| 429.22
#2007-12-13| 435.34
#2007-12-14| 429.80
#2007-12-17| 421.91
#2007-12-18| 423.17
#2007-12-19| 425.44
#2007-12-20| 441.58
#2007-12-21| 447.93
#2007-12-24| 457.24
#2007-12-25| .
#2007-12-26| 459.73
#2007-12-27| 453.11
#2007-12-28| 451.98
#2007-12-31| 449.39
#2008-01-01| .
#2008-01-02| 447.32
#2008-01-03| 463.52
#2008-01-04| 454.97
#2008-01-07| 455.29
#2008-01-08| 447.31
#2008-01-09| 446.87
#2008-01-10| 454.13
#2008-01-11| 452.63
#2008-01-14| 473.54
#2008-01-15| 457.08
#2008-01-16| 431.62
#2008-01-17| 399.10
#2008-01-18| 407.97
#2008-01-21| .
#2008-01-22| 401.18
#2008-01-23| 407.73
#2008-01-24| 423.63
#2008-01-25| 421.11
#2008-01-28| 432.08
#2008-01-29| 431.24
#2008-01-30| 428.43
#2008-01-31| 435.17
#2008-02-01| 445.45
#2008-02-04| 447.15
#2008-02-05| 426.66
#2008-02-06| 425.98
#2008-02-07| 422.01
#2008-02-08| 434.10
#2008-02-11| 444.51
#2008-02-12| 448.99
#2008-02-13| 448.85
#2008-02-14| 451.75
#2008-02-15| 450.66
#2008-02-18| .
#2008-02-19| 461.38
#2008-02-20| 465.66
#2008-02-21| 457.71
#2008-02-22| 458.06
#2008-02-25| 477.07
#2008-02-26| 474.63
#2008-02-27| 469.99
#2008-02-28| 466.99
#2008-02-29| 455.30
#2008-03-03| 461.47
#2008-03-04| 445.87
#2008-03-05| 455.30
#2008-03-06| 450.65
#2008-03-07| 427.98
#2008-03-10| 408.84
#2008-03-11| 435.78
#2008-03-12| 431.21
#2008-03-13| 440.98
#2008-03-14| 434.22
#2008-03-17| 425.22
#2008-03-18| 444.84
#2008-03-19| 410.54
#2008-03-20| 405.53
#2008-03-21| .
#2008-03-24| 421.91
#2008-03-25| 443.92
#2008-03-26| 444.94
#2008-03-27| 440.78
#2008-03-28| 440.91
#2008-03-31| 436.74
#2008-04-01| 445.09
#2008-04-02| 444.75
#2008-04-03| 457.68
#2008-04-04| 469.12
#2008-04-07| 470.50
#2008-04-08| 474.69
#2008-04-09| 471.77
#2008-04-10| 475.44
#2008-04-11| 474.83
#2008-04-14| 482.41
#2008-04-15| 481.31
#2008-04-16| 507.92
#2008-04-17| 499.56
#2008-04-18| 508.89
#2008-04-21| 511.90
#2008-04-22| 503.35
#2008-04-23| 490.96
#2008-04-24| 473.09
#2008-04-25| 491.62
#2008-04-28| 479.97
#2008-04-29| 455.29
#2008-04-30| 461.50
#2008-05-01| 461.73
#2008-05-02| 465.41
#2008-05-05| 472.00
#2008-05-06| 477.55
#2008-05-07| 470.37
#2008-05-08| 480.26
#2008-05-09| 476.45
#2008-05-12| 483.25
#2008-05-13| 480.73
#2008-05-14| 486.70
#2008-05-15| 492.57
#2008-05-16| 496.34
#2008-05-19| 485.09
#2008-05-20| 491.40
#2008-05-21| 475.09
#2008-05-22| 478.58
#2008-05-23| 473.69
#2008-05-26| .
#2008-05-27| 467.39
#2008-05-28| 487.89
#2008-05-29| 485.00
#2008-05-30| 493.23
#2008-06-02| 494.17
#2008-06-03| 503.10
#2008-06-04| 501.09
#2008-06-05| 520.82
#2008-06-06| 508.83
#2008-06-09| 516.70
#2008-06-10| 512.42
#2008-06-11| 508.01
#2008-06-12| 510.22
#2008-06-13| 522.15
#2008-06-16| 521.52
#2008-06-17| 536.65
#2008-06-18| 532.11
#2008-06-19| 523.58
#2008-06-20| 522.90
#2008-06-23| 527.30
#2008-06-24| 505.84
#2008-06-25| 503.28
#2008-06-26| 487.31
#2008-06-27| 491.52
#2008-06-30| 484.56
#2008-07-01| 481.25
#2008-07-02| 458.62
#2008-07-03| 461.01
#2008-07-04| .
#2008-07-07| 457.13
#2008-07-08| 458.62
#2008-07-09| 461.61
#2008-07-10| 484.17
#2008-07-11| 484.68
#2008-07-14| 486.29
#2008-07-15| 477.31
#2008-07-16| 481.56
#2008-07-17| 477.44
#2008-07-18| 470.20
#2008-07-21| 489.03
#2008-07-22| 487.95
#2008-07-23| 465.77
#2008-07-24| 464.45
#2008-07-25| 472.82
#2008-07-28| 469.91
#2008-07-29| 475.60
#2008-07-30| 500.72
#2008-07-31| 488.83
#2008-08-01| 477.80
#2008-08-04| 451.80
#2008-08-05| 456.80
#2008-08-06| 463.12
#2008-08-07| 455.98
#2008-08-08| 456.92
#2008-08-11| 452.88
#2008-08-12| 458.97
#2008-08-13| 475.96
#2008-08-14| 470.10
#2008-08-15| 461.60
#2008-08-18| 463.98
#2008-08-19| 464.01
#2008-08-20| 475.39
#2008-08-21| 478.65
#2008-08-22| 477.18
#2008-08-25| 470.93
#2008-08-26| 472.48
#2008-08-27| 475.66
#2008-08-28| 478.21
#2008-08-29| 472.17
#2008-09-01| .
#2008-09-02| 457.92
#2008-09-03| 453.47
#2008-09-04| 437.79
#2008-09-05| 448.97
#2008-09-08| 442.59
#2008-09-09| 418.86
#2008-09-10| 425.62
#2008-09-11| 438.86
#2008-09-12| 454.02
#2008-09-15| 429.97
#2008-09-16| 448.30
#2008-09-17| 428.29
#2008-09-18| 442.69
#2008-09-19| 464.60
#2008-09-22| 456.55
#2008-09-23| 439.33
#2008-09-24| 438.12
#2008-09-25| 434.83
#2008-09-26| 419.29
#2008-09-29| 383.73
#2008-09-30| 395.40
#2008-10-01| 393.01
#2008-10-02| 346.06
#2008-10-03| 344.03
#2008-10-06| 328.08
#2008-10-07| 309.03
#2008-10-08| 318.20
#2008-10-09| 300.22
#2008-10-10| 297.74
#2008-10-13| 338.17
#2008-10-14| 331.68
#2008-10-15| 298.52
#2008-10-16| 317.30
#2008-10-17| 311.84
#2008-10-20| 330.64
#2008-10-21| 317.70
#2008-10-22| 295.38
#2008-10-23| 291.36
#2008-10-24| 282.96
#2008-10-27| 269.88
#2008-10-28| 295.45
#2008-10-29| 302.01
#2008-10-30| 314.77
#2008-10-31| 320.35
#2008-11-03| 321.10
#2008-11-04| 333.00
#2008-11-05| 315.66
#2008-11-06| 303.97
#2008-11-07| 317.01
#2008-11-10| 312.45
#2008-11-11| 302.19
#2008-11-12| 286.17
#2008-11-13| 308.74
#2008-11-14| 295.39
#2008-11-17| 289.20
#2008-11-18| 288.61
#2008-11-19| 272.18
#2008-11-20| 251.64
#2008-11-21| 266.16
#2008-11-24| 280.32
#2008-11-25| 286.86
#2008-11-26| 294.29
#2008-11-27| .
#2008-11-28| 297.07
#2008-12-01| 271.13
#2008-12-02| 280.63
#2008-12-03| 283.35
#2008-12-04| 275.35
#2008-12-05| 284.21
#2008-12-08| 295.70
#2008-12-09| 294.76
#2008-12-10| 300.25
#2008-12-11| 283.88
#2008-12-12| 291.17
#2008-12-15| 286.70
#2008-12-16| 303.23
#2008-12-17| 304.11
#2008-12-18| 293.43
#2008-12-19| 287.68
#2008-12-22| 280.23
#2008-12-23| 277.61
#2008-12-24| 276.21
#2008-12-25| .
#2008-12-26| 279.62
#2008-12-29| 268.87
#2008-12-30| 281.84
#2008-12-31| 289.75
#2009-01-01| .
#2009-01-02| 300.80
#2009-01-05| 300.17
#2009-01-06| 300.57
#2009-01-07| 292.27
#2009-01-08| 297.30
#2009-01-09| 293.31
#2009-01-12| 284.03
#2009-01-13| 282.34
#2009-01-14| 273.66
#2009-01-15| 283.13
#2009-01-16| 289.74
#2009-01-19| .
#2009-01-20| 273.99
#2009-01-21| 282.85
#2009-01-22| 280.31
#2009-01-23| 287.73
#2009-01-26| 279.68
#2009-01-27| 280.41
#2009-01-28| 286.12
#2009-01-29| 279.34
#2009-01-30| 272.50
#2009-02-02| 268.89
#2009-02-03| 272.95
#2009-02-04| 275.97
#2009-02-05| 284.45
#2009-02-06| 294.98
#2009-02-09| 294.57
#2009-02-10| 286.90
#2009-02-11| 287.06
#2009-02-12| 290.18
#2009-02-13| 287.25
#2009-02-16| .
#2009-02-17| 274.46
#2009-02-18| 275.68
#2009-02-19| 276.60
#2009-02-20| 273.69
#2009-02-23| 256.69
#2009-02-24| 268.34
#2009-02-25| 265.42
#2009-02-26| 264.14
#2009-02-27| 266.32
#2009-03-02| 252.63
#2009-03-03| 254.33
#2009-03-04| 262.32
#2009-03-05| 251.61
#2009-03-06| 261.91
#2009-03-09| 271.70
#2009-03-10| 288.75
#2009-03-11| 291.44
#2009-03-12| 294.79
#2009-03-13| 294.31
#2009-03-16| 293.65
#2009-03-17| 298.78
#2009-03-18| 303.59
#2009-03-19| 305.30
#2009-03-20| 300.03
#2009-03-23| 314.78
#2009-03-24| 313.92
#2009-03-25| 318.04
#2009-03-26| 327.57
#2009-03-27| 320.82
#2009-03-30| 311.58
#2009-03-31| 314.42
#2009-04-01| 320.74
#2009-04-02| 330.24
#2009-04-03| 337.75
#2009-04-06| 333.95
#2009-04-07| 324.38
#2009-04-08| 331.18
#2009-04-09| 340.34
#2009-04-10| .
#2009-04-13| 340.34
#2009-04-14| 337.10
#2009-04-15| 340.29
#2009-04-16| 343.52
#2009-04-17| 339.82
#2009-04-20| 325.84
#2009-04-21| 329.46
#2009-04-22| 329.43
#2009-04-23| 330.57
#2009-04-24| 342.48
#2009-04-27| 336.51
#2009-04-28| 336.28
#2009-04-29| 343.65
#2009-04-30| 343.75
#2009-05-01| 345.30
#2009-05-04| 357.27
#2009-05-05| 353.76
#2009-05-06| 351.84
#2009-05-07| 345.45
#2009-05-08| 351.47
#2009-05-11| 344.91
#2009-05-12| 351.04
#2009-05-13| 341.65
#2009-05-14| 351.20
#2009-05-15| 351.38
#2009-05-18| 362.84
#2009-05-19| 364.60
#2009-05-20| 368.00
#2009-05-21| 358.67
#2009-05-22| 362.44
#2009-05-25| .
#2009-05-26| 370.66
#2009-05-27| 360.27
#2009-05-28| 363.79
#2009-05-29| 366.36
#2009-06-01| 377.61
#2009-06-02| 374.59
#2009-06-03| 365.46
#2009-06-04| 368.81
#2009-06-05| 366.60
#2009-06-08| 362.76
#2009-06-09| 370.58
#2009-06-10| 369.66
#2009-06-11| 374.62
#2009-06-12| 371.46
#2009-06-15| 360.97
#2009-06-16| 352.96
#2009-06-17| 347.43
#2009-06-18| 347.46
#2009-06-19| 347.39
#2009-06-22| 334.05
#2009-06-23| 337.84
#2009-06-24| 342.55
#2009-06-25| 349.27
#2009-06-26| 346.43
#2009-06-29| 352.50
#2009-06-30| 347.76
#2009-07-01| 348.86
#2009-07-02| 343.20
#2009-07-03| .
#2009-07-06| 343.01
#2009-07-07| 332.11
#2009-07-08| 330.21
#2009-07-09| 333.29
#2009-07-10| 330.65
#2009-07-13| 339.06
#2009-07-14| 340.43
#2009-07-15| 350.32
#2009-07-16| 361.90
#2009-07-17| 362.06
#2009-07-20| 365.18
#2009-07-21| 365.42
#2009-07-22| 366.64
#2009-07-23| 377.06
#2009-07-24| 382.58
#2009-07-27| 383.25
#2009-07-28| 380.77
#2009-07-29| 377.73
#2009-07-30| 386.15
#2009-07-31| 390.05
#2009-08-03| 402.30
#2009-08-04| 401.63
#2009-08-05| 401.59
#2009-08-06| 400.66
#2009-08-07| 403.30
#2009-08-10| 398.18
#2009-08-11| 396.40
#2009-08-12| 402.05
#2009-08-13| 406.18
#2009-08-14| 402.81
#2009-08-17| 391.61
#2009-08-18| 397.63
#2009-08-19| 400.43
#2009-08-20| 401.88
#2009-08-21| 406.68
#2009-08-24| 404.54
#2009-08-25| 401.98
#2009-08-26| 400.94
#2009-08-27| 402.37
#2009-08-28| 401.51
#2009-08-31| 397.52
#2009-09-01| 391.25
#2009-09-02| 394.95
#2009-09-03| 399.18
#2009-09-04| 403.14
#2009-09-07| .
#2009-09-08| 409.29
#2009-09-09| 412.71
#2009-09-10| 415.45
#2009-09-11| 417.20
#2009-09-14| 423.20
#2009-09-15| 431.99
#2009-09-16| 438.61
#2009-09-17| 438.44
#2009-09-18| 439.94
#2009-09-21| 434.86
#2009-09-22| 436.55
#2009-09-23| 429.79
#2009-09-24| 427.88
#2009-09-25| 421.96
#2009-09-28| 429.94
#2009-09-29| 428.93
#2009-09-30| 427.53
#2009-10-01| 412.96
#2009-10-02| 408.90
#2009-10-05| 415.90
#2009-10-06| 423.19
#2009-10-07| 421.45
#2009-10-08| 429.47
#2009-10-09| 429.67
#2009-10-12| 432.20
#2009-10-13| 432.45
#2009-10-14| 439.26
#2009-10-15| 440.81
#2009-10-16| 438.73
#2009-10-19| 445.41
#2009-10-20| 441.27
#2009-10-21| 436.72
#2009-10-22| 442.73
#2009-10-23| 434.20
#2009-10-26| 426.09
#2009-10-27| 423.29
#2009-10-28| 408.53
#2009-10-29| 417.39
#2009-10-30| 405.76
#2009-11-02| 411.08
#2009-11-03| 415.72
#2009-11-04| 415.41
#2009-11-05| 423.59
#2009-11-06| 424.34
#2009-11-09| 435.19
#2009-11-10| 435.27
#2009-11-11| 438.14
#2009-11-12| 431.27
#2009-11-13| 433.91
#2009-11-16| 441.10
#2009-11-17| 445.23
#2009-11-18| 445.95
#2009-11-19| 438.55
#2009-11-20| 440.43
#2009-11-23| 441.86
#2009-11-24| 437.76
#2009-11-25| 444.12
#2009-11-26| .
#2009-11-27| 434.23
#2009-11-30| 435.97
#2009-12-01| 442.31
#2009-12-02| 450.87
#2009-12-03| 444.01
#2009-12-04| 445.12
#2009-12-07| 448.64
#2009-12-08| 442.30
#2009-12-09| 445.24
#2009-12-10| 447.22
#2009-12-11| 446.90
#2009-12-14| 449.86
#2009-12-15| 445.33
#2009-12-16| 450.06
#2009-12-17| 438.42
#2009-12-18| 434.36
#2009-12-21| 439.33
#2009-12-22| 441.17
#2009-12-23| 445.36
#2009-12-24| 447.30
#2009-12-25| .
#2009-12-28| 448.99
#2009-12-29| 448.29
#2009-12-30| 447.50
#2009-12-31| 442.21
#2010-01-01| .
#2010-01-04| 453.88
#2010-01-05| 456.23
#2010-01-06| 461.01
#2010-01-07| 460.82
#2010-01-08| 462.77
#2010-01-11| 464.63
#2010-01-12| 456.61
#2010-01-13| 461.30
#2010-01-14| 459.03
#2010-01-15| 458.65
#2010-01-18| .
#2010-01-19| 468.68
#2010-01-20| 465.10
#2010-01-21| 453.79
#2010-01-22| 446.47
#2010-01-25| 449.23
#2010-01-26| 447.44
#2010-01-27| 445.85
#2010-01-28| 438.13
#2010-01-29| 426.78
#2010-02-01| 436.39
#2010-02-02| 440.23
#2010-02-03| 440.07
#2010-02-04| 425.77
#2010-02-05| 428.34
#2010-02-08| 423.94
#2010-02-09| 434.22
#2010-02-10| 435.12
#2010-02-11| 437.50
#2010-02-12| 440.09
#2010-02-15| .
#2010-02-16| 452.37
#2010-02-17| 455.54
#2010-02-18| 456.36
#2010-02-19| 457.11
#2010-02-22| 454.89
#2010-02-23| 447.70
#2010-02-24| 449.53
#2010-02-25| 450.42
#2010-02-26| 452.27
#2010-03-01| 459.40
#2010-03-02| 466.66
#2010-03-03| 469.81
#2010-03-04| 469.82
#2010-03-05| 474.83
#2010-03-08| 473.29
#2010-03-09| 471.71
#2010-03-10| 474.27
#2010-03-11| 473.86
#2010-03-12| 480.50
#2010-03-15| 479.75
#2010-03-16| 481.91
#2010-03-17| 483.70
#2010-03-18| 478.09
#2010-03-19| 473.70
#2010-03-22| 479.07
#2010-03-23| 480.30
#2010-03-24| 480.99
#2010-03-25| 474.54
#2010-03-26| 478.81
#2010-03-29| 483.03
#2010-03-30| 484.37
#2010-03-31| 482.20
#2010-04-01| 486.48
#2010-04-02| .
#2010-04-05| 490.79
#2010-04-06| 493.19
#2010-04-07| 491.41
#2010-04-08| 492.17
#2010-04-09| 496.59
#2010-04-12| 493.48
#2010-04-13| 493.61
#2010-04-14| 496.94
#2010-04-15| 496.83
#2010-04-16| 490.15
#2010-04-19| 488.70
#2010-04-20| 493.97
#2010-04-21| 494.61
#2010-04-22| 499.68
#2010-04-23| 506.33
#2010-04-26| 502.35
#2010-04-27| 492.56
#2010-04-28| 498.60
#2010-04-29| 510.00
#2010-04-30| 498.10
#2010-05-03| 503.14
#2010-05-04| 487.35
#2010-05-05| 481.65
#2010-05-06| 465.48
#2010-05-07| 458.55
#2010-05-10| 479.81
#2010-05-11| 475.55
#2010-05-12| 484.73
#2010-05-13| 478.23
#2010-05-14| 465.18
#2010-05-17| 466.04
#2010-05-18| 461.83
#2010-05-19| 456.24
#2010-05-20| 435.99
#2010-05-21| 445.93
#2010-05-24| 440.05
#2010-05-25| 441.04
#2010-05-26| 441.09
#2010-05-27| 462.28
#2010-05-28| 455.96
#2010-05-31| .
#2010-06-01| 442.51
#2010-06-02| 455.41
#2010-06-03| 452.60
#2010-06-04| 432.97
#2010-06-07| 423.67
#2010-06-08| 427.46
#2010-06-09| 428.23
#2010-06-10| 446.26
#2010-06-11| 452.04
#2010-06-14| 448.42
#2010-06-15| 461.68
#2010-06-16| 460.76
#2010-06-17| 459.18
#2010-06-18| 458.21
#2010-06-21| 457.94
#2010-06-22| 450.10
#2010-06-23| 449.92
#2010-06-24| 438.17
#2010-06-25| 439.52
#2010-06-28| 437.13
#2010-06-29| 421.55
#2010-06-30| 418.25
#2010-07-01| 417.72
#2010-07-02| 416.37
#2010-07-05| .
#2010-07-06| 415.16
#2010-07-07| 435.04
#2010-07-08| 445.51
#2010-07-09| 450.49
#2010-07-12| 443.48
#2010-07-13| 454.00
#2010-07-14| 451.38
#2010-07-15| 453.11
#2010-07-16| 442.97
#2010-07-19| 444.33
#2010-07-20| 456.04
#2010-07-21| 453.09
#2010-07-22| 462.93
#2010-07-23| 475.38
#2010-07-26| 479.39
#2010-07-27| 473.68
#2010-07-28| 473.16
#2010-07-29| 477.62
#2010-07-30| 477.34
#2010-08-02| 488.25
#2010-08-03| 482.87
#2010-08-04| 490.48
#2010-08-05| 490.65
#2010-08-06| 488.39
#2010-08-09| 490.71
#2010-08-10| 484.73
#2010-08-11| 471.39
#2010-08-12| 472.83
#2010-08-13| 470.70
#2010-08-16| 471.60
#2010-08-17| 486.02
#2010-08-18| 487.08
#2010-08-19| 475.78
#2010-08-20| 475.89
#2010-08-23| 474.71
#2010-08-24| 465.27
#2010-08-25| 464.80
#2010-08-26| 465.96
#2010-08-27| 480.71
#2010-08-30| 472.84
#2010-08-31| 476.46
#2010-09-01| 491.05
#2010-09-02| 495.19
#2010-09-03| 501.81
#2010-09-06| .
#2010-09-07| 495.47
#2010-09-08| 501.05
#2010-09-09| 498.95
#2010-09-10| 499.79
#2010-09-13| 509.45
#2010-09-14| 508.33
#2010-09-15| 508.93
#2010-09-16| 514.92
#2010-09-17| 514.88
#2010-09-20| 522.99
#2010-09-21| 517.46
#2010-09-22| 518.28
#2010-09-23| 513.80
#2010-09-24| 524.82
#2010-09-27| 525.85
#2010-09-28| 527.48
#2010-09-29| 524.67
#2010-09-30| 521.27
#2010-10-01| 524.33
#2010-10-04| 518.54
#2010-10-05| 535.52
#2010-10-06| 535.35
#2010-10-07| 535.31
#2010-10-08| 547.74
#2010-10-11| 550.22
#2010-10-12| 553.96
#2010-10-13| 559.82
#2010-10-14| 554.85
#2010-10-15| 558.34
#2010-10-18| 556.03
#2010-10-19| 544.35
#2010-10-20| 557.87
#2010-10-21| 559.51
#2010-10-22| 555.15
#2010-10-25| 562.97
#2010-10-26| 561.30
#2010-10-27| 557.17
#2010-10-28| 551.54
#2010-10-29| 557.67
#2010-11-01| 556.64
#2010-11-02| 561.15
#2010-11-03| 559.15
#2010-11-04| 570.23
#2010-11-05| 571.63
#2010-11-08| 574.81
#2010-11-09| 569.36
#2010-11-10| 572.17
#2010-11-11| 576.11
#2010-11-12| 560.79
#2010-11-15| 555.40
#2010-11-16| 546.25
#2010-11-17| 549.32
#2010-11-18| 561.90
#2010-11-19| 564.38
#2010-11-22| 564.93
#2010-11-23| 558.75
#2010-11-24| 572.32
#2010-11-25| .
#2010-11-26| 568.88
#2010-11-29| 566.20
#2010-11-30| 560.82
#2010-12-01| 573.11
#2010-12-02| 574.74
#2010-12-03| 580.10
#2010-12-06| 576.68
#2010-12-07| 576.22
#2010-12-08| 572.75
#2010-12-09| 574.46
#2010-12-10| 578.98
#2010-12-13| 575.11
#2010-12-14| 577.88
#2010-12-15| 578.12
#2010-12-16| 583.06
#2010-12-17| 586.59
#2010-12-20| 588.34
#2010-12-21| 593.84
#2010-12-22| 594.05
#2010-12-23| 596.20
#2010-12-24| .
#2010-12-27| 595.80
#2010-12-28| 595.22
#2010-12-29| 600.84
#2010-12-30| 602.36
#2010-12-31| 600.69
#2011-01-03| 604.84
#2011-01-04| 598.17
#2011-01-05| 600.58
#2011-01-06| 600.31
#2011-01-07| 596.18
#2011-01-10| 595.93
#2011-01-11| 595.58
#2011-01-12| 608.24
#2011-01-13| 606.98
#2011-01-14| 613.39
#2011-01-17| .
#2011-01-18| 619.56
#2011-01-19| 600.11
#2011-01-20| 590.19
#2011-01-21| 591.20
#2011-01-24| 597.46
#2011-01-25| 600.51
#2011-01-26| 610.26
#2011-01-27| 608.16
#2011-01-28| 601.38
#2011-01-31| 609.15
#2011-02-01| 624.90
#2011-02-02| 624.14
#2011-02-03| 621.84
#2011-02-04| 621.03
#2011-02-07| 626.11
#2011-02-08| 628.72
#2011-02-09| 625.50
#2011-02-10| 627.63
#2011-02-11| 632.69
#2011-02-14| 635.49
#2011-02-15| 626.85
#2011-02-16| 633.54
#2011-02-17| 635.45
#2011-02-18| 630.89
#2011-02-21| .
#2011-02-22| 609.62
#2011-02-23| 605.65
#2011-02-24| 602.13
#2011-02-25| 615.12
#2011-02-28| 621.10
#2011-03-01| 610.93
#2011-03-02| 611.64
#2011-03-03| 626.62
#2011-03-04| 619.34
#2011-03-07| 606.76
#2011-03-08| 610.43
#2011-03-09| 604.02
#2011-03-10| 592.08
#2011-03-11| 598.13
#2011-03-14| 612.08
#2011-03-15| 607.66
#2011-03-16| 601.62
#2011-03-17| 608.42
#2011-03-18| 609.49
#2011-03-21| 620.58
#2011-03-22| 615.13
#2011-03-23| 619.32
#2011-03-24| 622.14
#2011-03-25| 628.91
#2011-03-28| 625.99
#2011-03-29| 632.20
#2011-03-30| 643.28
#2011-03-31| 644.42
#2011-04-01| 650.04
#2011-04-04| 657.00
#2011-04-05| 660.36
#2011-04-06| 656.03
#2011-04-07| 653.17
#2011-04-08| 648.43
#2011-04-11| 642.87
#2011-04-12| 634.08
#2011-04-13| 632.07
#2011-04-14| 630.88
#2011-04-15| 633.68
#2011-04-18| 628.76
#2011-04-19| 636.43
#2011-04-20| 646.06
#2011-04-21| 652.65
#2011-04-22| .
#2011-04-25| 654.61
#2011-04-26| 663.82
#2011-04-27| 664.63
#2011-04-28| 663.31
#2011-04-29| 669.57
#2011-05-02| 665.09
#2011-05-03| 651.77
#2011-05-04| 642.04
#2011-05-05| 642.73
#2011-05-06| 652.38
#2011-05-09| 659.53
#2011-05-10| 663.88
#2011-05-11| 652.62
#2011-05-12| 650.60
#2011-05-13| 643.46
#2011-05-16| 641.82
#2011-05-17| 639.08
#2011-05-18| 653.37
#2011-05-19| 652.95
#2011-05-20| 646.20
#2011-05-23| 644.03
#2011-05-24| 642.68
#2011-05-25| 652.45
#2011-05-26| 655.49
#2011-05-27| 663.94
#2011-05-30| .
#2011-05-31| 671.99
#2011-06-01| 654.41
#2011-06-02| 655.90
#2011-06-03| 647.74
#2011-06-06| 635.08
#2011-06-07| 635.87
#2011-06-08| 629.64
#2011-06-09| 644.13
#2011-06-10| 635.12
#2011-06-13| 628.53
#2011-06-14| 642.53
#2011-06-15| 624.97
#2011-06-16| 613.25
#2011-06-17| 606.93
#2011-06-20| 616.80
#2011-06-21| 638.75
#2011-06-22| 633.56
#2011-06-23| 632.94
#2011-06-24| 631.01
#2011-06-27| 636.62
#2011-06-28| 645.92
#2011-06-29| 658.62
#2011-06-30| 660.99
#2011-07-01| 667.02
#2011-07-04| .
#2011-07-05| 669.86
#2011-07-06| 671.67
#2011-07-07| 677.33
#2011-07-08| 679.56
#2011-07-11| 660.16
#2011-07-12| 657.01
#2011-07-13| 661.92
#2011-07-14| 654.02
#2011-07-15| 660.70
#2011-07-18| 653.21
#2011-07-19| 664.29
#2011-07-20| 660.67
#2011-07-21| 674.24
#2011-07-22| 675.58
#2011-07-25| 674.03
#2011-07-26| 667.11
#2011-07-27| 653.97
#2011-07-28| 652.26
#2011-07-29| 649.43
#2011-08-01| 651.36
#2011-08-02| 625.51
#2011-08-03| 633.93
#2011-08-04| 588.09
#2011-08-05| 585.87
#2011-08-08| 537.27
#2011-08-09| 571.25
#2011-08-10| 551.56
#2011-08-11| 586.50
#2011-08-12| 593.75
#2011-08-15| 605.42
#2011-08-16| 593.99
#2011-08-17| 596.46
#2011-08-18| 562.37
#2011-08-19| 552.82
#2011-08-22| 553.58
#2011-08-23| 578.68
#2011-08-24| 588.64
#2011-08-25| 582.12
#2011-08-26| 599.40
#2011-08-29| 625.42
#2011-08-30| 629.83
#2011-08-31| 626.02
#2011-09-01| 615.62
#2011-09-02| 602.90
#2011-09-05| .
#2011-09-06| 601.13
#2011-09-07| 613.78
#2011-09-08| 607.79
#2011-09-09| 591.33
#2011-09-12| 586.53
#2011-09-13| 596.68
#2011-09-14| 607.54
#2011-09-15| 614.11
#2011-09-16| 617.77
#2011-09-19| 609.11
#2011-09-20| 597.85
#2011-09-21| 571.55
#2011-09-22| 543.71
#2011-09-23| 539.97
#2011-09-26| 558.11
#2011-09-27| 572.29
#2011-09-28| 546.31
#2011-09-29| 541.63
#2011-09-30| 514.84
#2011-10-03| 498.51
#2011-10-04| 514.65
#2011-10-05| 536.48
#2011-10-06| 547.75
#2011-10-07| 537.39
#2011-10-10| 558.98
#2011-10-11| 566.16
#2011-10-12| 571.83
#2011-10-13| 570.66
#2011-10-14| 582.92
#2011-10-17| 565.03
#2011-10-18| 579.79
#2011-10-19| 563.33
#2011-10-20| 570.56
#2011-10-21| 591.60
#2011-10-24| 604.60
#2011-10-25| 589.77
#2011-10-26| 599.89
#2011-10-27| 630.92
#2011-10-28| 631.39
#2011-10-31| 607.53
#2011-11-01| 588.69
#2011-11-02| 605.46
#2011-11-03| 620.68
#2011-11-04| 618.92
#2011-11-07| 621.64
#2011-11-08| 625.82
#2011-11-09| 595.18
#2011-11-10| 601.68
#2011-11-11| 615.68
#2011-11-14| 609.97
#2011-11-15| 610.11
#2011-11-16| 600.38
#2011-11-17| 575.06
#2011-11-18| 580.22
#2011-11-21| 572.24
#2011-11-22| 567.09
#2011-11-23| 552.46
#2011-11-24| .
#2011-11-25| 549.72
#2011-11-28| 570.06
#2011-11-29| 568.89
#2011-11-30| 594.92
#2011-12-01| 593.41
#2011-12-02| 586.12
#2011-12-05| 590.02
#2011-12-06| 596.29
#2011-12-07| 596.73
#2011-12-08| 581.52
#2011-12-09| 587.95
#2011-12-12| 577.01
#2011-12-13| 568.06
#2011-12-14| 554.95
#2011-12-15| 559.09
#2011-12-16| 564.76
#2011-12-19| 555.71
#2011-12-20| 577.60
#2011-12-21| 578.49
#2011-12-22| 585.91
#2011-12-23| 593.12
#2011-12-26| .
#2011-12-27| 594.17
#2011-12-28| 580.82
#2011-12-29| 588.27
#2011-12-30| 588.41
#2012-01-02| .
#2012-01-03| 602.39
#2012-01-04| 604.44
#2012-01-05| 605.62
#2012-01-06| 604.63
#2012-01-09| 606.24
#2012-01-10| 618.87
#2012-01-11| 622.80
#2012-01-12| 629.20
#2012-01-13| 629.89
#2012-01-16| .
#2012-01-17| 632.27
#2012-01-18| 636.32
#2012-01-19| 638.13
#2012-01-20| 642.84
#2012-01-23| 642.36
#2012-01-24| 646.28
#2012-01-25| 656.02
#2012-01-26| 649.84
#2012-01-27| 656.96
#2012-01-30| 654.12
#2012-01-31| 648.93
#2012-02-01| 663.42
#2012-02-02| 659.67
#2012-02-03| 670.62
#2012-02-06| 670.93
#2012-02-07| 670.28
#2012-02-08| 673.05
#2012-02-09| 669.33
#2012-02-10| 657.01
#2012-02-13| 664.15
#2012-02-14| 657.57
#2012-02-15| 657.68
#2012-02-16| 663.49
#2012-02-17| 666.92
#2012-02-20| .
#2012-02-21| 671.81
#2012-02-22| 675.11
#2012-02-23| 677.21
#2012-02-24| 675.52
#2012-02-27| 680.71
#2012-02-28| 681.84
#2012-02-29| 669.78
#2012-03-01| 674.74
#2012-03-02| 670.82
#2012-03-05| 657.05
#2012-03-06| 641.05
#2012-03-07| 646.54
#2012-03-08| 658.37
#2012-03-09| 658.93
#2012-03-12| 655.90
#2012-03-13| 664.35
#2012-03-14| 663.09
#2012-03-15| 667.18
#2012-03-16| 671.69
#2012-03-19| 673.19
#2012-03-20| 671.71
#2012-03-21| 670.89
#2012-03-22| 660.87
#2012-03-23| 670.61
#2012-03-26| 681.48
#2012-03-27| 684.15
#2012-03-28| 677.74
#2012-03-29| 672.53
#2012-03-30| 674.55
#2012-04-02| 684.51
#2012-04-03| 681.35
#2012-04-04| 671.90
#2012-04-05| 670.34
#2012-04-06| .
#2012-04-09| 659.83
#2012-04-10| 644.06
#2012-04-11| 651.29
#2012-04-12| 670.04
#2012-04-13| 662.59
#2012-04-16| 663.36
#2012-04-17| 674.05
#2012-04-18| 672.71
#2012-04-19| 673.48
#2012-04-20| 677.09
#2012-04-23| 669.92
#2012-04-24| 670.13
#2012-04-25| 690.38
#2012-04-26| 697.12
#2012-04-27| 703.38
#2012-04-30| 697.56
#2012-05-01| 702.86
#2012-05-02| 704.35
#2012-05-03| 699.86
#2012-05-04| 682.54
#2012-05-07| 688.15
#2012-05-08| 686.26
#2012-05-09| 679.06
#2012-05-10| 678.13
#2012-05-11| 678.32
#2012-05-14| 665.53
#2012-05-15| 660.99
#2012-05-16| 655.77
#2012-05-17| 633.24
#2012-05-18| 632.17
#2012-05-21| 653.64
#2012-05-22| 649.54
#2012-05-23| 658.18
#2012-05-24| 666.19
#2012-05-25| 661.10
#2012-05-28| .
#2012-05-29| 674.85
#2012-05-30| 660.76
#2012-05-31| 656.84
#2012-06-01| 630.98
#2012-06-04| 628.00
#2012-06-05| 637.38
#2012-06-06| 654.99
#2012-06-07| 656.61
#2012-06-08| 664.95
#2012-06-11| 651.51
#2012-06-12| 663.58
#2012-06-13| 650.80
#2012-06-14| 652.43
#2012-06-15| 662.45
#2012-06-18| 667.78
#2012-06-19| 685.07
#2012-06-20| 681.54
#2012-06-21| 660.64
#2012-06-22| 668.46
#2012-06-25| 663.23
#2012-06-26| 673.36
#2012-06-27| 676.91
#2012-06-28| 678.42
#2012-06-29| 694.63
#2012-07-02| 693.66
#2012-07-03| 702.21
#2012-07-04| .
#2012-07-05| 703.04
#2012-07-06| 695.20
#2012-07-09| 692.55
#2012-07-10| 683.79
#2012-07-11| 680.65
#2012-07-12| 678.10
#2012-07-13| 688.81
#2012-07-16| 687.89
#2012-07-17| 701.40
#2012-07-18| 704.58
#2012-07-19| 712.70
#2012-07-20| 709.03
#2012-07-23| 697.22
#2012-07-24| 686.33
#2012-07-25| 689.95
#2012-07-26| 696.20
#2012-07-27| 710.72
#2012-07-30| 710.82
#2012-07-31| 702.35
#2012-08-01| 696.95
#2012-08-02| 689.33
#2012-08-03| 702.66
#2012-08-06| 705.03
#2012-08-07| 712.86
#2012-08-08| 715.96
#2012-08-09| 720.22
#2012-08-10| 719.96
#2012-08-13| 716.45
#2012-08-14| 713.79
#2012-08-15| 720.50
#2012-08-16| 731.29
#2012-08-17| 731.28
#2012-08-20| 726.24
#2012-08-21| 718.68
#2012-08-22| 728.03
#2012-08-23| 715.74
#2012-08-24| 716.33
#2012-08-27| 712.29
#2012-08-28| 709.12
#2012-08-29| 713.85
#2012-08-30| 704.88
#2012-08-31| 713.00
#2012-09-03| .
#2012-09-04| 705.34
#2012-09-05| 714.06
#2012-09-06| 730.96
#2012-09-07| 734.74
#2012-09-10| 733.84
#2012-09-11| 732.32
#2012-09-12| 730.90
#2012-09-13| 743.58
#2012-09-14| 745.80
#2012-09-17| 739.32
#2012-09-18| 733.70
#2012-09-19| 738.42
#2012-09-20| 738.78
#2012-09-21| 737.14
#2012-09-24| 733.10
#2012-09-25| 719.24
#2012-09-26| 717.49
#2012-09-27| 726.40
#2012-09-28| 724.60
#2012-10-01| 727.87
#2012-10-02| 720.09
#2012-10-03| 719.01
#2012-10-04| 724.38
#2012-10-05| 726.35
#2012-10-08| 720.83
#2012-10-09| 713.84
#2012-10-10| 707.82
#2012-10-11| 712.67
#2012-10-12| 710.23
#2012-10-15| 717.40
#2012-10-16| 728.73
#2012-10-17| 735.54
#2012-10-18| 734.00
#2012-10-19| 723.44
#2012-10-22| 727.91
#2012-10-23| 716.64
#2012-10-24| 718.20
#2012-10-25| 718.76
#2012-10-26| 723.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 723.81
#2012-11-01| 740.52
#2012-11-02| 729.35
#2012-11-05| 737.38
#2012-11-06| 743.80
#2012-11-07| 729.93
#2012-11-08| 718.50
#2012-11-09| 718.33
#2012-11-12| 716.60
#2012-11-13| 715.08
#2012-11-14| 703.55
#2012-11-15| 700.12
#2012-11-16| 702.83
#2012-11-19| 724.03
#2012-11-20| 730.14
#2012-11-21| 728.97
#2012-11-22| .
#2012-11-23| 738.78
#2012-11-26| 738.15
#2012-11-27| 738.36
#2012-11-28| 742.06
#2012-11-29| 749.79
#2012-11-30| 752.53
#2012-12-03| 740.69
#2012-12-04| 744.24
#2012-12-05| 744.06
#2012-12-06| 751.82
#2012-12-07| 753.27
#2012-12-10| 758.76
#2012-12-11| 764.56
#2012-12-12| 760.44
#2012-12-13| 755.12
#2012-12-14| 761.70
#2012-12-17| 766.53
#2012-12-18| 775.12
#2012-12-19| 771.24
#2012-12-20| 777.79
#2012-12-21| 771.10
#2012-12-24| 775.81
#2012-12-25| 775.81
#2012-12-26| 775.07
#2012-12-27| 772.76
#2012-12-28| 764.12
#2012-12-31| 777.81
#2013-01-01| 777.81
#2013-01-02| 798.49
#2013-01-03| 794.87
#2013-01-04| 804.69
#2013-01-07| 803.32
#2013-01-08| 801.06
#2013-01-09| 810.43
#2013-01-10| 814.40
#2013-01-11| 812.96
#2013-01-14| 812.86
#2013-01-15| 812.28
#2013-01-16| 808.18
#2013-01-17| 814.70
#2013-01-18| 818.73
#2013-01-21| 818.73
#2013-01-22| 823.43
#2013-01-23| 822.02
#2013-01-24| 824.60
#2013-01-25| 833.78
#2013-01-28| 823.65
#2013-01-29| 822.03
#2013-01-30| 817.76
#2013-01-31| 813.34
#2013-02-01| 823.77
#2013-02-04| 815.45
#2013-02-05| 819.72
#2013-02-06| 818.45
#2013-02-07| 813.93
#2013-02-08| 821.92
#2013-02-11| 817.86
#2013-02-12| 814.17
#2013-02-13| 821.65
#2013-02-14| 821.57
#2013-02-15| 823.16
#2013-02-18| 823.16
#2013-02-19| 822.16
#2013-02-20| 798.18
#2013-02-21| 789.08
#2013-02-22| 796.11
#2013-02-25| 778.51
#2013-02-26| 790.15
#2013-02-27| 806.64
#2013-02-28| 808.05
#2013-03-01| 808.67
#2013-03-04| 811.15
#2013-03-05| 814.15
#2013-03-06| 817.13
#2013-03-07| 820.60
#2013-03-08| 829.27
#2013-03-11| 835.85
#2013-03-12| 838.06
#2013-03-13| 840.05
#2013-03-14| 843.93
#2013-03-15| 840.75
#2013-03-18| 834.74
#2013-03-19| 831.03
#2013-03-20| 834.45
#2013-03-21| 821.02
#2013-03-22| 818.31
#2013-03-25| 813.13
#2013-03-26| 812.27
#2013-03-27| 807.73
#2013-03-28| 816.34
#2013-03-29| 816.34
#2013-04-01| 810.19
#2013-04-02| 806.88
#2013-04-03| 802.16
#2013-04-04| 807.44
#2013-04-05| 801.88
#2013-04-08| 805.55
#2013-04-09| 810.55
#2013-04-10| 818.61
#2013-04-11| 825.13
#2013-04-12| 819.30
#2013-04-15| 793.98
#2013-04-16| 809.51
#2013-04-17| 801.69
#2013-04-18| 807.51
#2013-04-19| 816.15
#2013-04-22| 821.88
#2013-04-23| 828.85
#2013-04-24| 836.65
#2013-04-25| 844.19
#2013-04-26| 833.24
#2013-04-29| 841.87
#2013-04-30| 845.55
#2013-05-01| 830.77
#2013-05-02| 838.82
#2013-05-03| 852.31
#2013-05-06| 854.77
#2013-05-07| 865.34
#2013-05-08| 875.51
#2013-05-09| 872.84
#2013-05-10| 873.82
#2013-05-13| 865.04
#2013-05-14| 878.01
#2013-05-15| 882.60
#2013-05-16| 876.51
#2013-05-17| 885.96
#2013-05-20| 882.63
#2013-05-21| 883.65
#2013-05-22| 875.27
#2013-05-23| 876.83
#2013-05-24| 875.16
#2013-05-27| 875.16
#2013-05-28| 883.81
#2013-05-29| 881.54
#2013-05-30| 882.66
#2013-05-31| 871.68
#2013-06-03| 871.55
#2013-06-04| 872.13
#2013-06-05| 855.45
#2013-06-06| 859.69
#2013-06-07| 869.68
#2013-06-10| 868.22
#2013-06-11| 854.82
#2013-06-12| 849.22
#2013-06-13| 863.58
#2013-06-14| 857.84
#2013-06-17| 867.23
#2013-06-18| 874.36
#2013-06-19| 865.18
#2013-06-20| 844.69
#2013-06-21| 840.96
#2013-06-24| 829.48
#2013-06-25| 836.39
#2013-06-26| 842.30
#2013-06-27| 841.62
#2013-06-28| 832.25
#2013-07-01| 840.91
#2013-07-02| 840.71
#2013-07-03| 841.87
#2013-07-04| 841.87
#2013-07-05| 851.16
#2013-07-08| 856.38
#2013-07-09| 870.16
#2013-07-10| 868.76
#2013-07-11| 880.23
#2013-07-12| 877.88
#2013-07-15| 877.67
#2013-07-16| 867.40
#2013-07-17| 873.68
#2013-07-18| 877.95
#2013-07-19| 879.02
#2013-07-22| 880.31
#2013-07-23| 879.28
#2013-07-24| 870.97
#2013-07-25| 872.14
#2013-07-26| 865.54
#2013-07-29| 878.89
#2013-07-30| 865.87
#2013-07-31| 859.26
#2013-08-01| 872.21
#2013-08-02| 867.72
#2013-08-05| 865.10
#2013-08-06| 862.01
#2013-08-07| 860.67
#2013-08-08| 871.37
#2013-08-09| 868.31
#2013-08-12| 870.94
#2013-08-13| 876.31
#2013-08-14| 871.12
#2013-08-15| 862.49
#2013-08-16| 857.69
#2013-08-19| 849.99
#2013-08-20| 854.36
#2013-08-21| 851.89
#2013-08-22| 860.17
#2013-08-23| 863.98
#2013-08-26| 865.75
#2013-08-27| 850.87
#2013-08-28| 848.14
#2013-08-29| 851.63
#2013-08-30| 849.63
#2013-09-02| 849.63
#2013-09-03| 852.99
#2013-09-04| 862.19
#2013-09-05| 863.03
#2013-09-06| 861.39
#2013-09-09| 874.06
#2013-09-10| 887.13
#2013-09-11| 890.63
#2013-09-12| 885.11
#2013-09-13| 889.01
#2013-09-16| 898.54
#2013-09-17| 897.62
#2013-09-18| 912.04
#2013-09-19| 911.64
#2013-09-20| 904.51
#2013-09-23| 899.16
#2013-09-24| 899.27
#2013-09-25| 903.25
#2013-09-26| 907.77
#2013-09-27| 900.51
#2013-09-30| 904.02
#2013-10-01| 907.57
#2013-10-02| 911.13
#2013-10-03| 903.50
#2013-10-04| 919.26
#2013-10-07| 906.29
#2013-10-08| 891.80
#2013-10-09| 892.42
#2013-10-10| 904.33
#2013-10-11| 907.97
#2013-10-14| 909.44
#2013-10-15| 904.98
#2013-10-16| 915.13
#2013-10-17| 931.33
#2013-10-18| 936.53
#2013-10-21| 934.59
#2013-10-22| 943.51
#2013-10-23| 940.51
#2013-10-24| 942.88
#2013-10-25| 947.33
#2013-10-28| 946.10
#2013-10-29| 957.81
#2013-10-30| 949.80
#2013-10-31| 948.70
#2013-11-01| 948.73
#2013-11-04| 954.78
#2013-11-05| 944.44
#2013-11-06| 951.68
#2013-11-07| 941.05
#2013-11-08| 957.69
#2013-11-11| 958.17
#2013-11-12| 959.23
#2013-11-13| 966.02
#2013-11-14| 971.55
#2013-11-15| 976.09
#2013-11-18| 968.44
#2013-11-19| 963.76
#2013-11-20| 959.37
#2013-11-21| 964.22
#2013-11-22| 970.06
#2013-11-25| 965.63
#2013-11-26| 969.24
#2013-11-27| 968.92
#2013-11-28| 968.92
#2013-11-29| 970.09
#2013-12-02| 970.25
#2013-12-03| 959.32
#2013-12-04| 971.84
#2013-12-05| 967.28
#2013-12-06| 984.10
#2013-12-09| 982.14
#2013-12-10| 977.68
#2013-12-11| 961.36
#2013-12-12| 958.53
#2013-12-13| 958.63
#2013-12-16| 958.52
#2013-12-17| 962.88
#2013-12-18| 969.02
#2013-12-19| 964.63
#2013-12-20| 973.67
#2013-12-23| 976.10
#2013-12-24| 984.58
#2013-12-25| 984.58
#2013-12-26| 987.08
#2013-12-27| 987.72
#2013-12-30| 987.56
#2013-12-31| 991.35
#2014-01-01| 991.35
#2014-01-02| 984.38
#2014-01-03| 984.43
#2014-01-06| 976.31
#2014-01-07| 981.52
#2014-01-08| 988.70
#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| 955.93
#2014-02-07| 965.86
#2014-02-10| 970.88
#2014-02-11| 979.26
#2014-02-12| 979.62
#2014-02-13| 987.38
#2014-02-14| 994.32
#2014-02-17| .
#2014-02-18| 989.92
#2014-02-19| 988.10
#2014-02-20| 995.01
#2014-02-21| 994.80
#2014-02-24| 993.56
#2014-02-25|1001.94
#2014-02-26|1013.35
#2014-02-27|1020.48
#2014-02-28|1029.51
#2014-03-03|1029.93
#2014-03-04|1044.12
#2014-03-05|1045.14
#2014-03-06|1049.31
#2014-03-07|1048.81
#2014-03-10|1054.79
#2014-03-11|1045.04
#2014-03-12|1040.01
#2014-03-13|1028.56
#2014-03-14|1027.60
#2014-03-17|1034.66
#2014-03-18|1041.79
#2014-03-19|1034.20
#2014-03-20|1036.28
#2014-03-21|1038.94
#2014-03-24|1030.08
#2014-03-25|1030.11
#2014-03-26|1016.59
#2014-03-27|1016.37
#2014-03-28|1021.30
#2014-03-31|1035.75
#2014-04-01|1045.98
#2014-04-02|1047.49
#2014-04-03|1046.45
#2014-04-04|1034.09
#2014-04-07|1014.44
#2014-04-08|1017.44
#2014-04-09|1031.26
#2014-04-10|1006.89
#2014-04-11| 993.61
#2014-04-14| 999.71
#2014-04-15|1006.57
#2014-04-16|1022.76
#2014-04-17|1031.47
#2014-04-18| .
#2014-04-21|1031.81
#2014-04-22|1033.64
#2014-04-23|1026.85
#2014-04-24|1019.25
#2014-04-25|1014.11
#2014-04-28|1010.45
#2014-04-29|1017.28
#2014-04-30|1021.66
#2014-05-01|1020.57
#2014-05-02|1023.59
#2014-05-05|1028.32
#2014-05-06|1023.50
#2014-05-07|1029.86
#2014-05-08|1023.54
#2014-05-09|1019.88
#2014-05-12|1032.87
#2014-05-13|1033.07
#2014-05-14|1032.09
#2014-05-15|1018.73
#2014-05-16|1022.75
#2014-05-19|1030.70
#2014-05-20|1026.37
#2014-05-21|1033.37
#2014-05-22|1033.49
#2014-05-23|1040.86
#2014-05-26| .
#2014-05-27|1042.11
#2014-05-28|1041.91
#2014-05-29|1048.95
#2014-05-30|1050.35
#2014-06-02|1052.86
#2014-06-03|1049.61
#2014-06-04|1056.10
#2014-06-05|1057.86
#2014-06-06|1062.29
#2014-06-09|1062.56
#2014-06-10|1062.75
#2014-06-11|1057.70
#2014-06-12|1050.65
#2014-06-13|1052.69
#2014-06-16|1054.10
#2014-06-17|1057.26
#2014-06-18|1060.72
#2014-06-19|1063.48
#2014-06-20|1068.15
#2014-06-23|1064.55
#2014-06-24|1054.49
#2014-06-25|1058.94
#2014-06-26|1056.37
#2014-06-27|1061.10
#2014-06-30|1071.37
#2014-07-01|1074.91
#2014-07-02|1070.56
#2014-07-03|1075.15
#2014-07-04| .
#2014-07-07|1067.14
#2014-07-08|1063.30
#2014-07-09|1064.21
#2014-07-10|1056.71
#2014-07-11|1057.18
#2014-07-14|1059.97
#2014-07-15|1061.78
#2014-07-16|1064.92
#2014-07-17|1063.06
#2014-07-18|1071.38
#2014-07-21|1064.65
#2014-07-22|1068.47
#2014-07-23|1067.05
#2014-07-24|1068.64
#2014-07-25|1067.40
#2014-07-28|1071.31
#2014-07-29|1060.60
#2014-07-30|1056.19
#2014-07-31|1030.90
#2014-08-01|1031.38
#2014-08-04|1041.59
#2014-08-05|1029.99
#2014-08-06|1033.75
#2014-08-07|1023.24
#2014-08-08|1034.13
#2014-08-11|1035.06
#2014-08-12|1037.73
#2014-08-13|1044.28
#2014-08-14|1047.98
#2014-08-15|1051.97
#2014-08-18|1062.95
#2014-08-19|1067.49
#2014-08-20|1067.14
#2014-08-21|1068.67
#2014-08-22|1065.28
#2014-08-25|1071.52
#2014-08-26|1071.87
#2014-08-27|1069.80
#2014-08-28|1073.07
#2014-08-29|1074.27
#2014-09-01| .
#2014-09-02|1073.51
#2014-09-03|1071.06
#2014-09-04|1068.34
#2014-09-05|1071.25
#2014-09-08|1070.49
#2014-09-09|1056.51
#2014-09-10|1059.63
#2014-09-11|1058.62
#2014-09-12|1054.83
#2014-09-15|1056.89
#2014-09-16|1063.19
#2014-09-17|1065.94
#2014-09-18|1070.72
#2014-09-19|1067.06
#2014-09-22|1083.12
#2014-09-23|1080.79
#2014-09-24|1086.17
#2014-09-25|1069.99
#2014-09-26|1077.83
#2014-09-29|1075.02
#2014-09-30|1062.09
#2014-10-01|1038.38
#2014-10-02|1042.55
#2014-10-03|1046.30
#2014-10-06|1043.37
#2014-10-07|1029.95
#2014-10-08|1039.44
#2014-10-09|1016.70
#2014-10-10|1002.03
#2014-10-13| 978.64
#2014-10-14| 983.15
#2014-10-15| 986.34
#2014-10-16| 990.77
#2014-10-17|1001.49
#2014-10-20|1017.96
#2014-10-21|1041.29
#2014-10-22|1035.27
#2014-10-23|1038.06
#2014-10-24|1046.81
#2014-10-27|1029.18
#2014-10-28|1042.22
#2014-10-29|1027.54
#2014-10-30|1032.95
#2014-10-31|1056.24
#2014-11-03|1045.72
#2014-11-04|1035.93
#2014-11-05|1051.39
#2014-11-06|1059.23
#2014-11-07|1061.46
#2014-11-10|1065.15
#2014-11-11|1070.51
#2014-11-12|1071.17
#2014-11-13|1072.46
#2014-11-14|1066.33
#2014-11-17|1068.54
#2014-11-18|1080.50
#2014-11-19|1084.52
#2014-11-20|1087.44
#2014-11-21|1095.41
#2014-11-24|1092.46
#2014-11-25|1087.95
#2014-11-26|1090.12
#2014-11-27| .
#2014-11-28|1077.73
#2014-12-01|1065.72
#2014-12-02|1073.33
#2014-12-03|1091.71
#2014-12-04|1093.05
#2014-12-05|1092.05
#2014-12-08|1074.84
#2014-12-09|1081.08
#2014-12-10|1063.39
#2014-12-11|1066.55
#2014-12-12|1050.15
#2014-12-15|1045.21
#2014-12-16|1042.05
#2014-12-17|1064.55
#2014-12-18|1079.50
#2014-12-19|1089.28
#2014-12-22|1094.71
#2014-12-23|1106.00
#2014-12-24|1104.23
#2014-12-25| .
#2014-12-26|1105.37
#2014-12-29|1105.37
#2014-12-30|1100.54
#2014-12-31|1093.08
#2015-01-01| .
#2015-01-02|1092.47
#2015-01-05|1072.72
#2015-01-06|1067.19
#2015-01-07|1072.81
#2015-01-08|1095.00
#2015-01-09|1087.49
#2015-01-12|1086.41
#2015-01-13|1089.01
#2015-01-14|1083.22
#2015-01-15|1077.50
#2015-01-16|1093.14
#2015-01-19| .
#2015-01-20|1096.55
#2015-01-21|1100.94
#2015-01-22|1118.59
#2015-01-23|1102.27
#2015-01-26|1107.53
#2015-01-27|1104.84
#2015-01-28|1085.41
#2015-01-29|1094.52
#2015-01-30|1094.33
#2015-02-02|1095.84
#2015-02-03|1115.17
#2015-02-04|1108.84
#2015-02-05|1130.05
#2015-02-06|1129.79
#2015-02-09|1126.41
#2015-02-10|1132.84
#2015-02-11|1136.34
#2015-02-12|1156.38
#2015-02-13|1165.46
#2015-02-16| .
#2015-02-17|1164.73
#2015-02-18|1165.40
#2015-02-19|1169.91
#2015-02-20|1177.24
#2015-02-23|1176.32
#2015-02-24|1180.07
#2015-02-25|1182.11
#2015-02-26|1180.78
#2015-02-27|1177.42
#2015-03-02|1187.99
#2015-03-03|1179.94
#2015-03-04|1174.54
#2015-03-05|1170.41
#2015-03-06|1153.58
#2015-03-09|1160.83
#2015-03-10|1140.29
#2015-03-11|1135.33
#2015-03-12|1145.86
#2015-03-13|1135.72
#2015-03-16|1141.99
#2015-03-17|1133.40
#2015-03-18|1143.49
#2015-03-19|1133.97
#2015-03-20|1141.90
#2015-03-23|1137.80
#2015-03-24|1134.90
#2015-03-25|1125.29
#2015-03-26|1127.31
#2015-03-27|1127.73
#2015-03-30|1140.61
#2015-03-31|1133.14
#2015-04-01|1127.02
#2015-04-02|1125.16
#2015-04-03| .
#2015-04-06|1135.03
#2015-04-07|1135.59
#2015-04-08|1140.94
#2015-04-09|1148.53
#2015-04-10|1152.23
#2015-04-13|1148.75
#2015-04-14|1147.80
#2015-04-15|1152.02
#2015-04-16|1150.24
#2015-04-17|1139.79
#2015-04-20|1144.99
#2015-04-21|1141.89
#2015-04-22|1141.93
#2015-04-23|1144.06
#2015-04-24|1141.92
#2015-04-27|1136.15
#2015-04-28|1132.34
#2015-04-29|1138.33
#2015-04-30|1127.04
#2015-05-01|1145.65
#2015-05-04|1144.79
#2015-05-05|1130.20
#2015-05-06|1137.38
#2015-05-07|1146.59
#2015-05-08|1163.84
#2015-05-11|1158.21
#2015-05-12|1141.81
#2015-05-13|1148.61
#2015-05-14|1161.90
#2015-05-15|1170.74
#2015-05-18|1170.24
#2015-05-19|1170.45
#2015-05-20|1171.77
#2015-05-21|1177.53
#2015-05-22|1176.35
#2015-05-25| .
#2015-05-26|1163.99
#2015-05-27|1173.06
#2015-05-28|1173.64
#2015-05-29|1166.45
#2015-06-01|1166.58
#2015-06-02|1167.68
#2015-06-03|1175.21
#2015-06-04|1160.01
#2015-06-05|1159.11
#2015-06-08|1153.38
#2015-06-09|1154.99
#2015-06-10|1169.96
#2015-06-11|1173.77
#2015-06-12|1164.72
#2015-06-15|1156.28
#2015-06-16|1164.79
#2015-06-17|1168.07
#2015-06-18|1181.11
#2015-06-19|1175.55
#2015-06-22|1182.62
#2015-06-23|1180.13
#2015-06-24|1171.31
#2015-06-25|1174.39
#2015-06-26|1175.78
#2015-06-29|1146.02
#2015-06-30|1150.22
#2015-07-01|1154.99
#2015-07-02|1151.20
#2015-07-03| .
#2015-07-06|1141.83
#2015-07-07|1138.72
#2015-07-08|1117.24
#2015-07-09|1117.07
#2015-07-10|1135.49
#2015-07-13|1149.27
#2015-07-14|1158.22
#2015-07-15|1152.52
#2015-07-16|1140.80
#2015-07-17|1139.68
#2015-07-20|1128.54
#2015-07-21|1118.57
#2015-07-22|1112.63
#2015-07-23|1104.03
#2015-07-24|1082.61
#2015-07-27|1070.48
#2015-07-28|1101.11
#2015-07-29|1117.21
#2015-07-30|1117.96
#2015-07-31|1117.95
#2015-08-03|1112.99
#2015-08-04|1117.55
#2015-08-05|1125.49
#2015-08-06|1122.60
#2015-08-07|1105.19
#2015-08-10|1129.70
#2015-08-11|1106.47
#2015-08-12|1107.97
#2015-08-13|1105.98
#2015-08-14|1115.80
#2015-08-17|1121.04
#2015-08-18|1116.90
#2015-08-19|1101.24
#2015-08-20|1077.34
#2015-08-21|1049.54
#2015-08-24|1003.30
#2015-08-25| 989.55
#2015-08-26|1008.53
#2015-08-27|1040.37
#2015-08-28|1044.47
#2015-08-31|1037.36
#2015-09-01|1000.70
#2015-09-02|1018.02
#2015-09-03|1026.54
#2015-09-04|1010.51
#2015-09-07| .
#2015-09-08|1033.02
#2015-09-09|1031.68
#2015-09-10|1029.54
#2015-09-11|1027.21
#2015-09-14|1012.33
#2015-09-15|1021.58
#2015-09-16|1034.38
#2015-09-17|1029.33
#2015-09-18|1012.64
#2015-09-21|1014.82
#2015-09-22| 993.19
#2015-09-23| 977.51
#2015-09-24| 973.29
#2015-09-25| 970.84
#2015-09-28| 929.92
#2015-09-29| 935.86
#2015-09-30| 951.47
#2015-10-01| 965.08
#2015-10-02| 987.38
#2015-10-05|1006.66
#2015-10-06|1005.49
#2015-10-07|1019.02
#2015-10-08|1034.44
#2015-10-09|1034.63
#2015-10-12|1034.36
#2015-10-13|1030.69
#2015-10-14|1041.68
#2015-10-15|1048.14
#2015-10-16|1056.38
#2015-10-19|1048.41
#2015-10-20|1050.95
#2015-10-21|1037.64
#2015-10-22|1060.06
#2015-10-23|1062.88
#2015-10-26|1060.66
#2015-10-27|1047.27
#2015-10-28|1063.05
#2015-10-29|1068.68
#2015-10-30|1067.31
#2015-11-02|1068.34
#2015-11-03|1079.59
#2015-11-04|1065.86
#2015-11-05|1056.94
#2015-11-06|1056.29
#2015-11-09|1048.39
#2015-11-10|1042.97
#2015-11-11|1047.56
#2015-11-12|1024.28
#2015-11-13|1034.45
#2015-11-16|1045.95
#2015-11-17|1044.49
#2015-11-18|1066.15
#2015-11-19|1063.96
#2015-11-20|1063.01
#2015-11-23|1069.72
#2015-11-24|1075.04
#2015-11-25|1075.79
#2015-11-26| .
#2015-11-27|1073.77
#2015-11-30|1076.86
#2015-12-01|1081.86
#2015-12-02|1067.11
#2015-12-03|1062.01
#2015-12-04|1071.79
#2015-12-07|1064.04
#2015-12-08|1041.56
#2015-12-09|1040.49
#2015-12-10|1030.27
#2015-12-11|1007.04
#2015-12-14|1002.24
#2015-12-15|1013.80
#2015-12-16|1037.83
#2015-12-17|1016.33
#2015-12-18| 998.63
#2015-12-21|1001.36
#2015-12-22|1020.59
#2015-12-23|1042.02
#2015-12-24|1039.67
#2015-12-25| .
#2015-12-28|1035.07
#2015-12-29|1040.62
#2015-12-30|1032.46
#2015-12-31|1021.90
#2016-01-01| .
#2016-01-04|1008.49
#2016-01-05|1008.84
#2016-01-06| 978.36
#2016-01-07| 956.29
#2016-01-08| 947.88
#2016-01-11| 944.20
#2016-01-12| 954.33
#2016-01-13| 932.26
#2016-01-14| 945.70
#2016-01-15| 930.75
#2016-01-18| .
#2016-01-19| 922.86
#2016-01-20| 922.53
#2016-01-21| 921.35
#2016-01-22| 936.29
#2016-01-25| 911.89
#2016-01-26| 924.59
#2016-01-27| 916.87
#2016-01-28| 918.42
#2016-01-29| 947.92
#2016-02-01| 948.48
#2016-02-02| 922.74
#2016-02-03| 948.90
#2016-02-04| 959.74
#2016-02-05| 939.08
#2016-02-08| 906.74
#2016-02-09| 922.61
#2016-02-10| 920.14
#2016-02-11| 898.66
#2016-02-12| 920.06
#2016-02-15| .
#2016-02-16| 939.37
#2016-02-17| 953.39
#2016-02-18| 950.68
#2016-02-19| 945.34
#2016-02-22| 956.37
#2016-02-23| 922.94
#2016-02-24| 937.30
#2016-02-25| 949.13
#2016-02-26| 966.69
#2016-02-29| 950.85
#2016-03-01| 977.16
#2016-03-02| 977.79
#2016-03-03| 984.62
#2016-03-04|1000.36
#2016-03-07|1004.86
#2016-03-08| 986.32
#2016-03-09| 996.45
#2016-03-10| 999.57
#2016-03-11|1015.52
#2016-03-14|1007.19
#2016-03-15|1003.80
#2016-03-16|1021.97
#2016-03-17|1042.02
#2016-03-18|1041.94
#2016-03-21|1046.36
#2016-03-22|1053.36
#2016-03-23|1043.35
#2016-03-24|1040.62
#2016-03-25| .
#2016-03-28|1045.78
#2016-03-29|1056.19
#2016-03-30|1063.94
#2016-03-31|1055.38
#2016-04-01|1067.65
#2016-04-04|1058.84
#2016-04-05|1050.22
#2016-04-06|1060.56
#2016-04-07|1044.81
#2016-04-08|1052.67
#2016-04-11|1051.80
#2016-04-12|1065.02
#2016-04-13|1079.93
#2016-04-14|1079.95
#2016-04-15|1084.59
#2016-04-18|1089.75
#2016-04-19|1104.30
#2016-04-20|1101.79
#2016-04-21|1088.08
#2016-04-22|1101.49
#2016-04-25|1093.97
#2016-04-26|1101.60
#2016-04-27|1103.48
#2016-04-28|1093.11
#2016-04-29|1082.88
#2016-05-02|1091.53
#2016-05-03|1083.22
#2016-05-04|1080.24
#2016-05-05|1076.26
#2016-05-06|1084.41
#2016-05-09|1072.20
#2016-05-10|1092.39
#2016-05-11|1091.31
#2016-05-12|1093.58
#2016-05-13|1083.33
#2016-05-16|1102.11
#2016-05-17|1092.87
#2016-05-18|1080.82
#2016-05-19|1080.92
#2016-05-20|1085.82
#2016-05-23|1089.39
#2016-05-24|1098.15
#2016-05-25|1106.85
#2016-05-26|1101.84
#2016-05-27|1107.47
#2016-05-30| .
#2016-05-31|1098.05
#2016-06-01|1103.41
#2016-06-02|1108.75
#2016-06-03|1110.78
#2016-06-06|1123.83
#2016-06-07|1129.14
#2016-06-08|1138.36
#2016-06-09|1130.23
#2016-06-10|1123.43
#2016-06-13|1108.40
#2016-06-14|1104.24
#2016-06-15|1102.87
#2016-06-16|1105.42
#2016-06-17|1110.94
#2016-06-20|1117.96
#2016-06-21|1118.03
#2016-06-22|1116.62
#2016-06-23|1137.26
#2016-06-24|1077.29
#2016-06-27|1040.20
#2016-06-28|1055.10
#2016-06-29|1073.73
#2016-06-30|1092.60
#2016-07-01|1095.98
#2016-07-04| .
#2016-07-05|1077.38
#2016-07-06|1079.69
#2016-07-07|1082.90
#2016-07-08|1106.74
#2016-07-11|1107.34
#2016-07-12|1125.38
#2016-07-13|1131.75
#2016-07-14|1135.40
#2016-07-15|1139.51
#2016-07-18|1138.99
#2016-07-19|1132.58
#2016-07-20|1142.76
#2016-07-21|1131.64
#2016-07-22|1133.05
#2016-07-25|1130.89
#2016-07-26|1135.68
#2016-07-27|1127.46
#2016-07-28|1127.16
#2016-07-29|1119.43
#2016-08-01|1120.04
#2016-08-02|1123.91
#2016-08-03|1126.09
#2016-08-04|1125.23
#2016-08-05|1130.80
#2016-08-08|1133.88
#2016-08-09|1135.81
#2016-08-10|1134.43
#2016-08-11|1136.72
#2016-08-12|1128.73
#2016-08-15|1137.59
#2016-08-16|1126.73
#2016-08-17|1123.42
#2016-08-18|1129.64
#2016-08-19|1139.48
#2016-08-22|1141.57
#2016-08-23|1150.88
#2016-08-24|1140.68
#2016-08-25|1147.20
#2016-08-26|1137.68
#2016-08-29|1150.48
#2016-08-30|1157.21
#2016-08-31|1146.67
#2016-09-01|1146.88
#2016-09-02|1157.40
#2016-09-05| .
#2016-09-06|1155.80
#2016-09-07|1153.02
#2016-09-08|1143.72
#2016-09-09|1102.68
#2016-09-12|1116.31
#2016-09-13|1096.85
#2016-09-14|1093.90
#2016-09-15|1102.70
#2016-09-16|1097.61
#2016-09-19|1103.94
#2016-09-20|1100.47
#2016-09-21|1114.24
#2016-09-22|1122.50
#2016-09-23|1114.01
#2016-09-26|1108.98
#2016-09-27|1115.30
#2016-09-28|1129.25
#2016-09-29|1119.23
#2016-09-30|1130.36
#2016-10-03|1126.64
#2016-10-04|1113.75
#2016-10-05|1114.38
#2016-10-06|1119.02
#2016-10-07|1088.38
#2016-10-10|1090.55
#2016-10-11|1073.94
#2016-10-12|1067.90
#2016-10-13|1063.38
#2016-10-14|1062.38
#2016-10-17|1061.39
#2016-10-18|1068.22
#2016-10-19|1071.47
#2016-10-20|1074.53
#2016-10-21|1071.78
#2016-10-24|1079.26
#2016-10-25|1067.27
#2016-10-26|1064.16
#2016-10-27|1063.02
#2016-10-28|1062.26
#2016-10-31|1058.12
#2016-11-01|1055.79
#2016-11-02|1050.56
#2016-11-03|1047.66
#2016-11-04|1052.16
#2016-11-07|1070.85
#2016-11-08|1073.99
#2016-11-09|1083.56
#2016-11-10|1091.19
#2016-11-11|1083.95
#2016-11-14|1084.96
#2016-11-15|1088.28
#2016-11-16|1088.78
#2016-11-17|1090.67
#2016-11-18|1091.78
#2016-11-21|1103.47
#2016-11-22|1103.86
#2016-11-23|1107.14
#2016-11-24| .
#2016-11-25|1109.57
#2016-11-28|1104.39
#2016-11-29|1108.93
#2016-11-30|1112.25
#2016-12-01|1108.74
#2016-12-02|1101.95
#2016-12-05|1115.15
#2016-12-06|1116.17
#2016-12-07|1138.72
#2016-12-08|1153.28
#2016-12-09|1157.88
#2016-12-12|1148.56
#2016-12-13|1142.42
#2016-12-14|1127.41
#2016-12-15|1135.16
#2016-12-16|1129.56
#2016-12-19|1124.32
#2016-12-20|1125.16
#2016-12-21|1125.20
#2016-12-22|1122.55
#2016-12-23|1124.17
#2016-12-26| .
#2016-12-27|1135.17
#2016-12-28|1120.66
#2016-12-29|1123.57
#2016-12-30|1117.86
#2017-01-02| .
#2017-01-03|1125.71
#2017-01-04|1145.96
#2017-01-05|1138.27
#2017-01-06|1140.50
#2017-01-09|1138.70
#2017-01-10|1134.03
#2017-01-11|1146.36
#2017-01-12|1148.31
#2017-01-13|1148.12
#2017-01-16| .
#2017-01-17|1142.44
#2017-01-18|1143.76
#2017-01-19|1142.74
#2017-01-20|1154.53
#2017-01-23|1162.85
#2017-01-24|1189.52
#2017-01-25|1191.84
#2017-01-26|1184.47
#2017-01-27|1185.46
#2017-01-30|1176.57
#2017-01-31|1167.01
#2017-02-01|1179.43
#2017-02-02|1174.29
#2017-02-03|1181.09
#2017-02-06|1175.79
#2017-02-07|1169.42
#2017-02-08|1174.21
#2017-02-09|1172.88
#2017-02-10|1183.02
#2017-02-13|1193.55
#2017-02-14|1192.94
#2017-02-15|1194.66
#2017-02-16|1193.48
#2017-02-17|1197.21
#2017-02-20| .
#2017-02-21|1204.03
#2017-02-22|1197.46
#2017-02-23|1189.20
#2017-02-24|1194.19
#2017-02-27|1188.96
#2017-02-28|1195.08
#2017-03-01|1211.65
#2017-03-02|1201.17
#2017-03-03|1201.51
#2017-03-06|1191.36
#2017-03-07|1186.89
#2017-03-08|1197.92
#2017-03-09|1187.89
#2017-03-10|1193.56
#2017-03-13|1200.82
#2017-03-14|1191.22
#2017-03-15|1209.17
#2017-03-16|1207.56
#2017-03-17|1218.97
#2017-03-20|1221.00
#2017-03-21|1202.44
#2017-03-22|1205.17
#2017-03-23|1208.35
#2017-03-24|1199.94
#2017-03-27|1202.29
#2017-03-28|1212.48
#2017-03-29|1216.33
#2017-03-30|1216.39
#2017-03-31|1224.44
#2017-04-03|1221.28
#2017-04-04|1221.64
#2017-04-05|1217.18
#2017-04-06|1222.53
#2017-04-07|1225.81
#2017-04-10|1228.04
#2017-04-11|1229.22
#2017-04-12|1213.62
#2017-04-13|1202.65
#2017-04-14| .
#2017-04-17|1211.72
#2017-04-18|1210.74
#2017-04-19|1212.65
#2017-04-20|1223.22
#2017-04-21|1217.97
#2017-04-24|1235.28
#2017-04-25|1250.45
#2017-04-26|1248.91
#2017-04-27|1251.76
#2017-04-28|1242.19
#2017-05-01|1242.79
#2017-05-02|1223.56
#2017-05-03|1212.42
#2017-05-04|1216.29
#2017-05-05|1229.15
#2017-05-08|1218.01
#2017-05-09|1209.83
#2017-05-10|1217.82
#2017-05-11|1214.57
#2017-05-12|1208.64
#2017-05-15|1224.03
#2017-05-16|1226.73
#2017-05-17|1209.06
#2017-05-18|1207.66
#2017-05-19|1222.23
#2017-05-22|1221.82
#2017-05-23|1226.60
#2017-05-24|1231.32
#2017-05-25|1234.45
#2017-05-26|1238.63
#2017-05-29| .
#2017-05-30|1233.65
#2017-05-31|1234.58
#2017-06-01|1251.86
#2017-06-02|1256.26
#2017-06-05|1246.67
#2017-06-06|1244.85
#2017-06-07|1241.84
#2017-06-08|1242.56
#2017-06-09|1258.02
#2017-06-12|1248.83
#2017-06-13|1263.70
#2017-06-14|1252.41
#2017-06-15|1244.45
#2017-06-16|1251.23
#2017-06-19|1256.56
#2017-06-20|1250.66
#2017-06-21|1238.16
#2017-06-22|1236.62
#2017-06-23|1239.32
#2017-06-26|1241.51
#2017-06-27|1234.69
#2017-06-28|1246.53
#2017-06-29|1232.42
#2017-06-30|1240.89
#2017-07-03|1249.38
#2017-07-04| .
#2017-07-05|1245.97
#2017-07-06|1237.00
#2017-07-07|1249.01
#2017-07-10|1256.46
#2017-07-11|1257.02
#2017-07-12|1268.77
#2017-07-13|1270.16
#2017-07-14|1274.52
#2017-07-17|1274.52
#2017-07-18|1273.95
#2017-07-19|1285.71
#2017-07-20|1264.19
#2017-07-21|1263.30
#2017-07-24|1256.02
#2017-07-25|1264.96
#2017-07-26|1255.16
#2017-07-27|1249.92
#2017-07-28|1251.45
#2017-07-31|1248.95
#2017-08-01|1249.42
#2017-08-02|1259.90
#2017-08-03|1249.32
#2017-08-04|1254.54
#2017-08-07|1252.67
#2017-08-08|1236.81
#2017-08-09|1235.20
#2017-08-10|1213.66
#2017-08-11|1210.81
#2017-08-14|1222.49
#2017-08-15|1224.24
#2017-08-16|1234.66
#2017-08-17|1214.30
#2017-08-18|1212.51
#2017-08-21|1214.98
#2017-08-22|1229.07
#2017-08-23|1224.74
#2017-08-24|1223.04
#2017-08-25|1225.27
#2017-08-28|1226.96
#2017-08-29|1222.98
#2017-08-30|1225.78
#2017-08-31|1239.02
#2017-09-01|1247.08
#2017-09-04| .
#2017-09-05|1234.94
#2017-09-06|1236.12
#2017-09-07|1237.40
#2017-09-08|1236.18
#2017-09-11|1252.70
#2017-09-12|1260.11
#2017-09-13|1253.82
#2017-09-14|1263.21
#2017-09-15|1266.62
#2017-09-18|1280.13
#2017-09-19|1287.18
#2017-09-20|1290.26
#2017-09-21|1289.18
#2017-09-22|1287.42
#2017-09-25|1281.36
#2017-09-26|1275.99
#2017-09-27|1275.58
#2017-09-28|1282.19
#2017-09-29|1284.77
#2017-10-02|1299.99
#2017-10-03|1308.94
#2017-10-04|1309.71
#2017-10-05|1316.31
#2017-10-06|1312.01
#2017-10-09|1307.73
#2017-10-10|1309.30
#2017-10-11|1311.49
#2017-10-12|1319.18
#2017-10-13|1326.41
#2017-10-16|1330.22
#2017-10-17|1318.82
#2017-10-18|1315.89
#2017-10-19|1318.04
#2017-10-20|1334.02
#2017-10-23|1325.32
#2017-10-24|1330.61
#2017-10-25|1334.65
#2017-10-26|1336.83
#2017-10-27|1341.17
#2017-10-30|1331.52
#2017-10-31|1341.69
#2017-11-01|1346.68
#2017-11-02|1339.14
#2017-11-03|1343.44
#2017-11-06|1345.43
#2017-11-07|1348.24
#2017-11-08|1345.52
#2017-11-09|1331.65
#2017-11-10|1333.00
#2017-11-13|1345.19
#2017-11-14|1331.57
#2017-11-15|1318.28
#2017-11-16|1334.71
#2017-11-17|1334.68
#2017-11-20|1341.54
#2017-11-21|1350.89
#2017-11-22|1351.95
#2017-11-23| .
#2017-11-24|1360.11
#2017-11-27|1354.17
#2017-11-28|1369.65
#2017-11-29|1370.29
#2017-11-30|1367.62
#2017-12-01|1356.51
#2017-12-04|1361.06
#2017-12-05|1358.29
#2017-12-06|1345.78
#2017-12-07|1350.09
#2017-12-08|1350.87
#2017-12-11|1352.56
#2017-12-12|1355.89
#2017-12-13|1357.16
#2017-12-14|1343.83
#2017-12-15|1358.61
#2017-12-18|1369.96
#2017-12-19|1371.84
#2017-12-20|1368.79
#2017-12-21|1365.95
#2017-12-22|1368.76
#2017-12-25| .
#2017-12-26|1370.38
#2017-12-27|1371.16
#2017-12-28|1376.59
#2017-12-29|1373.17
#2018-01-01| .
#2018-01-02|1389.82
#2018-01-03|1394.89
#2018-01-04|1395.18
#2018-01-05|1409.79
#2018-01-08|1410.71
#2018-01-09|1406.24
#2018-01-10|1394.49
#2018-01-11|1412.69
#2018-01-12|1414.32
#2018-01-15| .
#2018-01-16|1386.91
#2018-01-17|1381.92
#2018-01-18|1382.57
#2018-01-19|1389.53
#2018-01-22|1383.16
#2018-01-23|1379.73
#2018-01-24|1384.16
#2018-01-25|1398.26
#2018-01-26|1399.37
#2018-01-29|1386.80
#2018-01-30|1374.93
#2018-01-31|1380.39
#2018-02-01|1367.10
#2018-02-02|1340.91
#2018-02-05|1296.99
#2018-02-06|1312.90
#2018-02-07|1316.09
#2018-02-08|1269.14
#2018-02-09|1283.87
#2018-02-12|1307.95
#2018-02-13|1305.22
#2018-02-14|1324.19
#2018-02-15|1334.83
#2018-02-16|1326.16
#2018-02-19| .
#2018-02-20|1331.42
#2018-02-21|1328.12
#2018-02-22|1331.14
#2018-02-23|1355.67
#2018-02-26|1347.91
#2018-02-27|1331.51
#2018-02-28|1302.54
#2018-03-01|1289.14
#2018-03-02|1288.25
#2018-03-05|1313.21
#2018-03-06|1327.27
#2018-03-07|1329.36
#2018-03-08|1331.37
#2018-03-09|1351.58
#2018-03-12|1349.98
#2018-03-13|1343.96
#2018-03-14|1329.89
#2018-03-15|1317.56
#2018-03-16|1321.59
#2018-03-19|1305.40
#2018-03-20|1301.08
#2018-03-21|1304.64
#2018-03-22|1270.69
#2018-03-23|1252.63
#2018-03-26|1274.38
#2018-03-27|1269.59
#2018-03-28|1253.67
#2018-03-29|1276.79
#2018-03-30| .
#2018-04-02|1246.23
#2018-04-03|1264.81
#2018-04-04|1276.53
#2018-04-05|1302.86
#2018-04-06|1275.67
#2018-04-09|1278.08
#2018-04-10|1295.01
#2018-04-11|1286.90
#2018-04-12|1296.56
#2018-04-13|1297.99
#2018-04-16|1323.55
#2018-04-17|1335.08
#2018-04-18|1346.34
#2018-04-19|1330.50
#2018-04-20|1321.28
#2018-04-23|1323.02
#2018-04-24|1298.42
#2018-04-25|1310.28
#2018-04-26|1315.69
#2018-04-27|1316.63
#2018-04-30|1299.71
#2018-05-01|1308.96
#2018-05-02|1298.92
#2018-05-03|1297.47
#2018-05-04|1318.58
#2018-05-07|1312.16
#2018-05-08|1310.97
#2018-05-09|1323.85
#2018-05-10|1322.93
#2018-05-11|1311.71
#2018-05-14|1320.09
#2018-05-15|1323.38
#2018-05-16|1335.56
#2018-05-17|1343.28
#2018-05-18|1347.86
#2018-05-21|1351.95
#2018-05-22|1338.87
#2018-05-23|1332.17
#2018-05-24|1321.00
#2018-05-25|1324.17
#2018-05-28| .
#2018-05-29|1302.71
#2018-05-30|1313.05
#2018-05-31|1299.17
#2018-06-01|1309.68
#2018-06-04|1311.89
#2018-06-05|1318.01
#2018-06-06|1339.13
#2018-06-07|1333.31
#2018-06-08|1339.72
#2018-06-11|1335.97
#2018-06-12|1335.20
#2018-06-13|1329.37
#2018-06-14|1333.76
#2018-06-15|1336.23
#2018-06-18|1330.29
#2018-06-19|1313.60
#2018-06-20|1311.93
#2018-06-21|1305.87
#2018-06-22|1311.42
#2018-06-25|1301.08
#2018-06-26|1304.37
#2018-06-27|1301.82
#2018-06-28|1315.14
#2018-06-29|1314.94
#2018-07-02|1306.02
#2018-07-03|1308.61
#2018-07-04| .
#2018-07-05|1313.55
#2018-07-06|1322.26
#2018-07-09|1330.29
#2018-07-10|1339.45
#2018-07-11|1321.55
#2018-07-12|1328.06
#2018-07-13|1329.69
#2018-07-16|1317.29
#2018-07-17|1337.36
#2018-07-18|1340.77
#2018-07-19|1337.52
#2018-07-20|1326.87
#2018-07-23|1317.66
#2018-07-24|1333.69
#2018-07-25|1346.27
#2018-07-26|1362.74
#2018-07-27|1352.27
#2018-07-30|1347.89
#2018-07-31|1361.23
#2018-08-01|1357.71
#2018-08-02|1364.17
#2018-08-03|1376.22
#2018-08-06|1377.62
#2018-08-07|1379.19
#2018-08-08|1381.98
#2018-08-09|1385.79
#2018-08-10|1368.10
#2018-08-13|1350.13
#2018-08-14|1358.80
#2018-08-15|1345.26
#2018-08-16|1354.84
#2018-08-17|1356.47
#2018-08-20|1367.96
#2018-08-21|1370.19
#2018-08-22|1364.92
#2018-08-23|1359.66
#2018-08-24|1373.13
#2018-08-27|1384.16
#2018-08-28|1379.88
#2018-08-29|1391.87
#2018-08-30|1380.02
#2018-08-31|1381.95
#2018-09-03| .
#2018-09-04|1374.66
#2018-09-05|1380.17
#2018-09-06|1383.64
#2018-09-07|1377.39
#2018-09-10|1381.35
#2018-09-11|1389.56
#2018-09-12|1393.38
#2018-09-13|1404.60
#2018-09-14|1405.84
#2018-09-17|1413.02
#2018-09-18|1418.33
#2018-09-19|1433.38
#2018-09-20|1449.12
#2018-09-21|1449.79
#2018-09-24|1432.54
#2018-09-25|1428.71
#2018-09-26|1419.78
#2018-09-27|1411.43
#2018-09-28|1410.83
#2018-10-01|1417.40
#2018-10-02|1419.66
#2018-10-03|1414.67
#2018-10-04|1411.91
#2018-10-05|1408.77
#2018-10-08|1415.20
#2018-10-09|1363.75
#2018-10-10|1329.45
#2018-10-11|1301.36
#2018-10-12|1303.29
#2018-10-15|1304.63
#2018-10-16|1330.31
#2018-10-17|1323.10
#2018-10-18|1312.90
#2018-10-19|1318.34
#2018-10-22|1309.76
#2018-10-23|1295.17
#2018-10-24|1259.72
#2018-10-25|1290.10
#2018-10-26|1276.62
#2018-10-29|1272.24
#2018-10-30|1297.80
#2018-10-31|1317.24
#2018-11-01|1348.20
#2018-11-02|1351.54
#2018-11-05|1353.74
#2018-11-06|1376.26
#2018-11-07|1402.85
#2018-11-08|1398.21
#2018-11-09|1382.28
#2018-11-12|1362.06
#2018-11-13|1354.89
#2018-11-14|1348.37
#2018-11-15|1367.44
#2018-11-16|1372.94
#2018-11-19|1356.04
#2018-11-20|1326.81
#2018-11-21|1335.75
#2018-11-22| .
#2018-11-23|1331.52
#2018-11-26|1341.55
#2018-11-27|1326.22
#2018-11-28|1349.87
#2018-11-29|1360.95
#2018-11-30|1368.01
#2018-12-03|1380.85
#2018-12-04|1338.34
#2018-12-05| .
#2018-12-06|1328.40
#2018-12-07|1295.99
#2018-12-10|1293.43
#2018-12-11|1288.05
#2018-12-12|1286.76
#2018-12-13|1275.82
#2018-12-14|1267.34
#2018-12-17|1233.33
#2018-12-18|1235.09
#2018-12-19|1224.07
#2018-12-20|1205.62
#2018-12-21|1192.65
#2018-12-24|1161.59
#2018-12-25| .
#2018-12-26|1211.73
#2018-12-27|1231.77
#2018-12-28|1224.30
#2018-12-31|1242.82
#2019-01-01| .
#2019-01-02|1237.98
#2019-01-03|1199.30
#2019-01-04|1245.76
#2019-01-07|1252.62
#2019-01-08|1270.53
#2019-01-09|1272.64
#2019-01-10|1281.73
#2019-01-11|1278.36
#2019-01-14|1269.96
#2019-01-15|1263.84
#2019-01-16|1270.61
#2019-01-17|1294.07
#2019-01-18|1307.64
#2019-01-21| .
#2019-01-22|1289.02
#2019-01-23|1278.32
#2019-01-24|1276.52
#2019-01-25|1296.17
#2019-01-28|1298.24
#2019-01-29|1305.08
#2019-01-30|1318.68
#2019-01-31|1327.73
#2019-02-01|1340.88
#2019-02-04|1341.21
#2019-02-05|1343.53
#2019-02-06|1343.71
#2019-02-07|1329.12
#2019-02-08|1330.71
#2019-02-11|1335.59
#2019-02-12|1356.17
#2019-02-13|1360.25
#2019-02-14|1347.61
#2019-02-15|1360.65
#2019-02-18| .
#2019-02-19|1369.94
#2019-02-20|1382.32
#2019-02-21|1387.33
#2019-02-22|1388.94
#2019-02-25|1396.85
#2019-02-26|1386.62
#2019-02-27|1396.80
#2019-02-28|1387.86
#2019-03-01|1397.21
#2019-03-04|1390.54
#2019-03-05|1384.36
#2019-03-06|1377.35
#2019-03-07|1361.02
#2019-03-08|1358.41
#2019-03-11|1375.65
#2019-03-12|1376.50
#2019-03-13|1381.59
#2019-03-14|1371.89
#2019-03-15|1375.44
#2019-03-18|1384.95
#2019-03-19|1378.06
#2019-03-20|1368.71
#2019-03-21|1386.29
#2019-03-22|1345.03
#2019-03-25|1347.93
#2019-03-26|1356.65
#2019-03-27|1360.07
#2019-03-28|1375.93
#2019-03-29|1381.02
#2019-04-01|1401.96
#2019-04-02|1398.32
#2019-04-03|1411.31
#2019-04-04|1422.71
#2019-04-05|1424.73
#2019-04-08|1424.04
#2019-04-09|1415.16
#2019-04-10|1421.26
#2019-04-11|1416.89
#2019-04-12|1429.74
#2019-04-15|1427.84
#2019-04-16|1441.98
#2019-04-17|1431.38
#2019-04-18|1438.49
#2019-04-19| .
#2019-04-22|1429.44
#2019-04-23|1435.06
#2019-04-24|1421.49
#2019-04-25|1406.65
#2019-04-26|1424.00
#2019-04-29|1421.82
#2019-04-30|1421.64
#2019-05-01|1400.75
#2019-05-02|1405.60
#2019-05-03|1420.29
#2019-05-06|1407.45
#2019-05-07|1378.70
#2019-05-08|1379.70
#2019-05-09|1373.96
#2019-05-10|1375.11
#2019-05-13|1342.63
#2019-05-14|1350.07
#2019-05-15|1352.39
#2019-05-16|1364.47
#2019-05-17|1354.61
#2019-05-20|1333.00
#2019-05-21|1349.35
#2019-05-22|1343.79
#2019-05-23|1324.97
#2019-05-24|1329.08
#2019-05-27| .
#2019-05-28|1327.74
#2019-05-29|1326.55
#2019-05-30|1332.37
#2019-05-31|1323.27
#2019-06-03|1347.63
#2019-06-04|1391.68
#2019-06-05|1396.99
#2019-06-06|1419.02
#2019-06-07|1428.24
#2019-06-10|1433.23
#2019-06-11|1436.65
#2019-06-12|1443.00
#2019-06-13|1447.51
#2019-06-14|1441.33
#2019-06-17|1420.68
#2019-06-18|1424.34
#2019-06-19|1429.29
#2019-06-20|1443.50
#2019-06-21|1434.20
#2019-06-24|1441.00
#2019-06-25|1444.31
#2019-06-26|1430.80
#2019-06-27|1446.61
#2019-06-28|1468.66
#2019-07-01|1475.45
#2019-07-02|1472.69
#2019-07-03|1488.18
#2019-07-04| .
#2019-07-05|1477.95
#2019-07-08|1463.87
#2019-07-09|1449.51
#2019-07-10|1449.74
#2019-07-11|1455.10
#2019-07-12|1467.14
#2019-07-15|1472.75
#2019-07-16|1479.02
#2019-07-17|1464.69
#2019-07-18|1469.38
#2019-07-19|1469.94
#2019-07-22|1469.07
#2019-07-23|1493.91
#2019-07-24|1492.87
#2019-07-25|1485.03
#2019-07-26|1490.94
#2019-07-29|1483.97
#2019-07-30|1508.58
#2019-07-31|1494.11
#2019-08-01|1480.39
#2019-08-02|1473.04
#2019-08-05|1430.40
#2019-08-06|1420.85
#2019-08-07|1440.04
#2019-08-08|1478.63
#2019-08-09|1466.42
#2019-08-12|1436.23
#2019-08-13|1448.59
#2019-08-14|1403.97
#2019-08-15|1402.27
#2019-08-16|1426.38
#2019-08-19|1439.00
#2019-08-20|1420.55
#2019-08-21|1429.75
#2019-08-22|1420.52
#2019-08-23|1378.15
#2019-08-26|1388.20
#2019-08-27|1387.48
#2019-08-28|1400.41
#2019-08-29|1417.14
#2019-08-30|1421.26
#2019-09-02| .
#2019-09-03|1405.56
#2019-09-04|1424.88
#2019-09-05|1438.04
#2019-09-06|1452.03
#2019-09-09|1446.22
#2019-09-10|1453.24
#2019-09-11|1462.46
#2019-09-12|1463.65
#2019-09-13|1478.33
#2019-09-16|1448.33
#2019-09-17|1452.94
#2019-09-18|1461.19
#2019-09-19|1461.14
#2019-09-20|1451.23
#2019-09-23|1449.61
#2019-09-24|1431.61
#2019-09-25|1442.98
#2019-09-26|1441.17
#2019-09-27|1442.71
#2019-09-30|1451.99
#2019-10-01|1429.82
#2019-10-02|1404.90
#2019-10-03|1409.72
#2019-10-04|1419.71
#2019-10-07|1405.97
#2019-10-08|1378.20
#2019-10-09|1390.98
#2019-10-10|1403.51
#2019-10-11|1436.74
#2019-10-14|1422.84
#2019-10-15|1428.08
#2019-10-16|1431.72
#2019-10-17|1434.94
#2019-10-18|1436.25
#2019-10-21|1432.93
#2019-10-22|1426.93
#2019-10-23|1430.09
#2019-10-24|1435.75
#2019-10-25|1442.27
#2019-10-28|1444.79
#2019-10-29|1460.21
#2019-10-30|1465.54
#2019-10-31|1451.99
#2019-11-01|1465.54
#2019-11-04|1480.71
#2019-11-05|1504.39
#2019-11-06|1502.02
#2019-11-07|1503.21
#2019-11-08|1502.48
#2019-11-11|1497.10
#2019-11-12|1498.00
#2019-11-13|1492.06
#2019-11-14|1498.33
#2019-11-15|1496.87
#2019-11-18|1488.75
#2019-11-19|1486.13
#2019-11-20|1464.30
#2019-11-21|1454.14
#2019-11-22|1450.91
#2019-11-25|1464.62
#2019-11-26|1480.23
#2019-11-27|1482.88
#2019-11-28|1482.88
#2019-11-29|1477.80
#2019-12-02|1468.67
#2019-12-03|1464.66
#2019-12-04|1462.35
#2019-12-05|1475.04
#2019-12-06|1488.84
#2019-12-09|1481.38
#2019-12-10|1472.99
#2019-12-11|1477.18
#2019-12-12|1490.24
#2019-12-13|1484.60
#2019-12-16|1484.56
#2019-12-17|1493.29
#2019-12-18|1488.73
#2019-12-19|1502.86
#2019-12-20|1510.17
#2019-12-23|1519.24
#2019-12-24|1519.53
#2019-12-25| .
#2019-12-26|1523.13
#2019-12-27|1518.87
#2019-12-30|1513.94
#2019-12-31|1525.48
#2020-01-01| .
#2020-01-02|1509.26
#2020-01-03|1494.47
#2020-01-06|1484.10
#2020-01-07|1483.87
#2020-01-08|1482.10
#2020-01-09|1488.70
#2020-01-10|1481.99
#2020-01-13|1502.50
#2020-01-14|1504.69
#2020-01-15|1512.95
#2020-01-16|1519.32
#2020-01-17|1529.74
#2020-01-20| .
#2020-01-21|1509.96
#2020-01-22|1504.93
#2020-01-23|1507.33
#2020-01-24|1493.80
#2020-01-27|1470.06
#2020-01-28|1484.77
#2020-01-29|1489.73
#2020-01-30|1493.98
#2020-01-31|1469.54
#2020-02-03|1495.30
#2020-02-04|1521.06
#2020-02-05|1545.59
#2020-02-06|1547.09
#2020-02-07|1526.83
#2020-02-10|1516.39
#2020-02-11|1523.77
#2020-02-12|1537.04
#2020-02-13|1525.63
#2020-02-14|1522.79
#2020-02-17| .
#2020-02-18|1514.36
#2020-02-19|1526.39
#2020-02-20|1523.39
#2020-02-21|1517.13
#2020-02-24|1475.54
#2020-02-25|1412.43
#2020-02-26|1400.18
#2020-02-27|1335.77
#2020-02-28|1328.54
#2020-03-02|1379.54
#2020-03-03|1372.76
#2020-03-04|1427.82
#2020-03-05|1378.86
#2020-03-06|1349.22
#2020-03-09|1243.18
#2020-03-10|1297.23
#2020-03-11|1234.06
#2020-03-12|1114.85
#2020-03-13|1198.92
#2020-03-16|1071.28
#2020-03-17|1105.59
#2020-03-18|1008.03
#2020-03-19|1038.56
#2020-03-20| 978.63
#2020-03-23| 896.81
#2020-03-24|1032.19
#2020-03-25|1065.38
#2020-03-26|1129.39
#2020-03-27|1087.87
#2020-03-30|1114.12
#2020-03-31|1086.44
#2020-04-01|1034.66
#2020-04-02|1045.21
#2020-04-03|1023.03
#2020-04-06|1098.73
#2020-04-07|1128.01
#2020-04-08|1186.25
#2020-04-09|1249.64
#2020-04-10|1249.64
#2020-04-13|1205.73
#2020-04-14|1224.41
#2020-04-15|1173.47
#2020-04-16|1165.68
#2020-04-17|1213.96
#2020-04-20|1179.94
#2020-04-21|1158.71
#2020-04-22|1184.22
#2020-04-23|1195.87
#2020-04-24|1221.34
#2020-04-27|1264.13
#2020-04-28|1280.45
#2020-04-29|1306.13
#2020-04-30|1266.16
#2020-05-01|1232.95
#2020-05-04|1235.79
#2020-05-05|1253.51
#2020-05-06|1249.79
#2020-05-07|1265.76
#2020-05-08|1299.96
#2020-05-11|1283.51
#2020-05-12|1257.30
#2020-05-13|1227.99
#2020-05-14|1235.55
#2020-05-15|1243.30
#2020-05-18|1304.27
#2020-05-19|1291.84
#2020-05-20|1319.26
#2020-05-21|1312.53
#2020-05-22|1318.90
#2020-05-25|1318.90
#2020-05-26|1357.01
#2020-05-27|1384.46
#2020-05-28|1389.03
#2020-05-29|1389.17
#2020-06-01|1387.65
#2020-06-02|1416.30
#2020-06-03|1462.42
#2020-06-04|1462.94
#2020-06-05|1501.40
#2020-06-08|1512.85
#2020-06-09|1491.17
#2020-06-10|1472.85
#2020-06-11|1339.68
#2020-06-12|1362.52
#2020-06-15|1362.90
#2020-06-16|1394.19
#2020-06-17|1387.92
#2020-06-18|1381.51
#2020-06-19|1364.94
#2020-06-22|1367.02
#2020-06-23|1361.70
#2020-06-24|1328.02
#2020-06-25|1335.39
#2020-06-26|1312.21
#2020-06-29|1340.02
#2020-06-30|1361.70
#2020-07-01|1363.22
#2020-07-02|1384.26
#2020-07-03| .
#2020-07-06|1396.44
#2020-07-07|1387.18
#2020-07-08|1354.35
#2020-07-09|1341.11
#2020-07-10|1368.43
#2020-07-13|1379.72
#2020-07-14|1407.62
#2020-07-15|1445.23
#2020-07-16|1441.50
#2020-07-17|1448.79
#2020-07-20|1428.98
#2020-07-21|1430.17
#2020-07-22|1448.14
#2020-07-23|1443.47
#2020-07-24|1442.79
#2020-07-27|1451.96
#2020-07-28|1397.16
#2020-07-29|1416.21
#2020-07-30|1382.14
#2020-07-31|1372.40
#2020-08-03|1366.38
#2020-08-04|1392.60
#2020-08-05|1417.34
#2020-08-06|1416.18
#2020-08-07|1433.66
#2020-08-10|1451.40
#2020-08-11|1464.83
#2020-08-12|1473.82
#2020-08-13|1460.81
#2020-08-14|1456.97
#2020-08-17|1455.15
#2020-08-18|1452.99
#2020-08-19|1446.57
#2020-08-20|1443.29
#2020-08-21|1440.97
#2020-08-24|1469.17
#2020-08-25|1460.39
#2020-08-26|1462.62
#2020-08-27|1466.74
#2020-08-28|1480.37
#2020-08-31|1456.16
#2020-09-01|1494.06
#2020-09-02|1526.87
#2020-09-03|1487.14
#2020-09-04|1486.44
#2020-09-07| .
#2020-09-08|1446.18
#2020-09-09|1480.10
#2020-09-10|1473.28
#2020-09-11|1490.70
#2020-09-14|1512.78
#2020-09-15|1522.54
#2020-09-16|1520.91
#2020-09-17|1532.69
#2020-09-18|1500.62
#2020-09-21|1462.06
#2020-09-22|1471.81
#2020-09-23|1426.22
#2020-09-24|1443.77
#2020-09-25|1447.86
#2020-09-28|1463.07
#2020-09-29|1464.02
#2020-09-30|1483.42
#2020-10-01|1461.33
#2020-10-02|1478.29
#2020-10-05|1503.20
#2020-10-06|1486.01
#2020-10-07|1519.52
#2020-10-08|1509.86
#2020-10-09|1519.73
#2020-10-12|1519.43
#2020-10-13|1508.81
#2020-10-14|1501.85
#2020-10-15|1490.53
#2020-10-16|1499.45
#2020-10-19|1480.77
#2020-10-20|1484.27
#2020-10-21|1471.31
#2020-10-22|1471.74
#2020-10-23|1475.71
#2020-10-26|1441.04
#2020-10-27|1418.62
#2020-10-28|1361.66
#2020-10-29|1388.59
#2020-10-30|1375.12
#2020-11-02|1426.78
#2020-11-03|1441.03
#2020-11-04|1427.62
#2020-11-05|1496.44
#2020-11-06|1504.34
#2020-11-09|1554.17
#2020-11-10|1551.79
#2020-11-11|1430.53
#2020-11-12|1366.51
#2020-11-13|1372.95
#2020-11-16|1396.37
#2020-11-17|1398.37
#2020-11-18|1403.09
#2020-11-19|1411.99
#2020-11-20|1410.91
#2020-11-23|1438.45
#2020-11-24|1493.38
#2020-11-25|1463.60
#2020-11-26|1463.60
#2020-11-27|1460.83
#2020-11-30|1459.02
#2020-12-01|1472.08
#2020-12-02|1440.80
#2020-12-03|1416.57
#2020-12-04|1456.87
#2020-12-07|1432.16
#2020-12-08|1432.58
#2020-12-09|1443.28
#2020-12-10|1432.34
#2020-12-11|1426.17
#2020-12-14|1412.80
#2020-12-15|1437.83
#2020-12-16|1435.22
#2020-12-17|1440.73
#2020-12-18|1447.01
#2020-12-21|1426.94
#2020-12-22|1424.31
#2020-12-23|1429.16
#2020-12-24|1436.71
#2020-12-25|1436.71
#2020-12-28|1436.46
#2020-12-29|1435.15
#2020-12-30|1449.41
#2020-12-31|1458.57
#2021-01-01|1458.57
#2021-01-04|1428.39
#2021-01-05|1493.19
#2021-01-06|1543.39
#2021-01-07|1537.37
#2021-01-08|1536.71
#2021-01-11|1532.94
#2021-01-12|1545.53
#2021-01-13|1558.28
#2021-01-14|1546.77
#2021-01-15|1532.34
#2021-01-18|1532.34
#2021-01-19|1527.96
#2021-01-20|1532.83
#2021-01-21|1506.93
#2021-01-22|1505.64
#2021-01-25|1485.55
#2021-01-26|1470.70
#2021-01-27|1431.64
#2021-01-28|1461.56
#2021-01-29|1420.18
#2021-02-01|1457.53
#2021-02-02|1473.52
#2021-02-03|1489.89
#2021-02-04|1422.87
#2021-02-05|1418.09
#2021-02-08|1428.29
#2021-02-09|1429.21
#2021-02-10|1439.98
#2021-02-11|1454.03
#2021-02-12|1464.76
#2021-02-15|1464.76
#2021-02-16|1474.30
#2021-02-17|1473.09
#2021-02-18|1471.89
#2021-02-19|1496.99
#2021-02-22|1513.46
#2021-02-23|1503.73
#2021-02-24|1516.62
#2021-02-25|1494.24
#2021-02-26|1470.78
#2021-03-01|1507.02
#2021-03-02|1526.36
#2021-03-03|1505.67
#2021-03-04|1478.23
#2021-03-05|1517.27
#2021-03-08|1528.33
#2021-03-09|1525.25
#2021-03-10|1550.95
#2021-03-11|1556.79
#2021-03-12|1554.94
#2021-03-15|1554.30
#2021-03-16|1551.69
#2021-03-17|1550.74
#2021-03-18|1542.81
#2021-03-19|1558.98
#2021-03-22|1566.61
#2021-03-23|1532.58
#2021-03-24|1548.87
#2021-03-25|1563.80
#2021-03-26|1599.91
#2021-03-29|1588.09
#2021-03-30|1582.99
#2021-03-31|1579.68
#2021-04-01|1591.90
#2021-04-02|1591.90
#2021-04-05|1601.56
#2021-04-06|1605.45
#2021-04-07|1577.54
#2021-04-08|1577.53
#2021-04-09|1590.76
#2021-04-12|1590.77
#2021-04-13|1595.25
#2021-04-14|1596.49
#2021-04-15|1612.27
#2021-04-16|1617.49
#2021-04-19|1607.19
#2021-04-20|1596.30
#2021-04-21|1625.45
#2021-04-22|1592.30
#2021-04-23|1622.06
#2021-04-26|1623.09
#2021-04-27|1615.91
#2021-04-28|1623.05
#2021-04-29|1635.22
#2021-04-30|1607.48
#2021-05-03|1629.87
#2021-05-04|1638.47
#2021-05-05|1650.48
#2021-05-06|1664.01
#2021-05-07|1655.45
#2021-05-10|1649.07
#2021-05-11|1656.24
#2021-05-12|1615.17
#2021-05-13|1646.67
#2021-05-14|1668.50
#2021-05-17|1678.71
#2021-05-18|1665.12
#2021-05-19|1651.97
#2021-05-20|1638.97
#2021-05-21|1647.80
#2021-05-24|1659.43
#2021-05-25|1658.53
#2021-05-26|1651.43
#2021-05-27|1665.18
#2021-05-28|1663.01
#2021-05-31|1663.01
#2021-06-01|1685.66
#2021-06-02|1695.62
#2021-06-03|1693.13
#2021-06-04|1694.29
#2021-06-07|1676.41
#2021-06-08|1678.58
#2021-06-09|1673.98
#2021-06-10|1675.08
#2021-06-11|1679.84
#2021-06-14|1671.52
#2021-06-15|1676.39
#2021-06-16|1668.34
#2021-06-17|1647.81
#2021-06-18|1619.97
#2021-06-21|1649.66
#2021-06-22|1656.36
#2021-06-23|1634.36
#2021-06-24|1631.13
#2021-06-25|1627.26
#2021-06-28|1627.31
#2021-06-29|1626.45
#2021-06-30|1631.88
#2021-07-01|1637.01
#2021-07-02|1645.03
#2021-07-05|1645.03
#2021-07-06|1616.49
#2021-07-07|1632.54
#2021-07-08|1614.95
#2021-07-09|1637.95
#2021-07-12|1637.57
#2021-07-13|1620.18
#2021-07-14|1613.69
#2021-07-15|1609.98
#2021-07-16|1587.11
#2021-07-19|1555.41
#2021-07-20|1586.92
#2021-07-21|1598.78
#2021-07-22|1604.42
#2021-07-23|1619.40
#2021-07-26|1622.72
#2021-07-27|1624.82
#2021-07-28|1619.78
#2021-07-29|1632.58
#2021-07-30|1638.08
#2021-08-02|1626.69
#2021-08-03|1638.48
#2021-08-04|1611.99
#2021-08-05|1615.91
#2021-08-06|1639.98
#2021-08-09|1604.50
#2021-08-10|1630.42
#2021-08-11|1639.84
#2021-08-12|1631.72
#2021-08-13|1640.17
#2021-08-16|1636.61
#2021-08-17|1629.02
#2021-08-18|1586.38
#2021-08-19|1568.90
#2021-08-20|1561.19
#2021-08-23|1577.48
#2021-08-24|1587.71
#2021-08-25|1586.41
#2021-08-26|1577.30
#2021-08-27|1588.47
#2021-08-30|1589.40
#2021-08-31|1584.12
#2021-09-01|1573.43
#2021-09-02|1577.29
#2021-09-03|1566.41
#2021-09-06|1566.41
#2021-09-07|1557.07
#2021-09-08|1555.87
#2021-09-09|1551.18
#2021-09-10|1546.86
#2021-09-13|1554.96
#2021-09-14|1538.55
#2021-09-15|1544.95
#2021-09-16|1529.30
#2021-09-17|1484.72
#2021-09-20|1464.29
#2021-09-21|1453.75
#2021-09-22|1460.83
#2021-09-23|1479.10
#2021-09-24|1476.26
#2021-09-27|1493.66
#2021-09-28|1496.49
#2021-09-29|1492.72
#2021-09-30|1474.96
#2021-10-01|1508.64
#2021-10-04|1492.43
#2021-10-05|1495.73
#2021-10-06|1507.96
#2021-10-07|1524.93
#2021-10-08|1531.18
#2021-10-11|1543.83
#2021-10-12|1566.50
#2021-10-13|1582.50
#2021-10-14|1626.81
#2021-10-15|1639.12
#2021-10-18|1631.07
#2021-10-19|1639.67
#2021-10-20|1636.30
#2021-10-21|1628.89
#2021-10-22|1622.79
#2021-10-25|1631.80
#2021-10-26|1637.16
#2021-10-27|1626.45
#2021-10-28|1652.25
#2021-10-29|1635.30
#2021-11-01|1626.17
#2021-11-02|1634.53
#2021-11-03|1650.10
#2021-11-04|1630.62
#2021-11-05|1666.50
#2021-11-08|1682.68
#2021-11-09|1702.94
#2021-11-10|1697.88
#2021-11-11|1693.15
#2021-11-12|1702.91
#2021-11-15|1687.16
#2021-11-16|1674.78
#2021-11-17|1666.92
#2021-11-18|1645.77
#2021-11-19|1645.02
#2021-11-22|1652.08
#2021-11-23|1654.29
#2021-11-24|1644.60
#2021-11-25|1644.60
#2021-11-26|1615.34
#2021-11-29|1615.28
#2021-11-30|1578.91
#2021-12-01|1562.48
#2021-12-02|1571.26
#2021-12-03|1577.81
#2021-12-06|1604.53
#2021-12-07|1625.51
#2021-12-08|1635.22
#2021-12-09|1625.45
#2021-12-10|1630.14
#2021-12-13|1624.05
#2021-12-14|1627.52
#2021-12-15|1643.93
#2021-12-16|1646.42
#2021-12-17|1624.38
#2021-12-20|1603.35
#2021-12-21|1614.15
#2021-12-22|1616.79
#2021-12-23|1631.45
#2021-12-24|1631.45
#2021-12-27|1653.42
#2021-12-28|1669.41
#2021-12-29|1678.86
#2021-12-30|1671.03
#2021-12-31|1682.77
#2022-01-03|1659.44
#2022-01-04|1684.51
#2022-01-05|1678.10
#2022-01-06|1659.69
#2022-01-07|1652.74
#2022-01-10|1641.16
#2022-01-11|1670.85
#2022-01-12|1679.52
#2022-01-13|1669.01
#2022-01-14|1664.18
#2022-01-17|1664.18
#2022-01-18|1629.74
#2022-01-19|1619.96
#2022-01-20|1611.44
#2022-01-21|1585.22
#2022-01-24|1576.05
#2022-01-25|1557.22
#2022-01-26|1544.95
#2022-01-27|1544.39
#2022-01-28|1547.30
#2022-01-31|1566.51
#2022-02-01|1590.55
#2022-02-02|1591.55
#2022-02-03|1565.71
#2022-02-04|1511.04
#2022-02-07|1488.75
#2022-02-08|1497.13
#2022-02-09|1535.44
#2022-02-10|1523.40
#2022-02-11|1480.82
#2022-02-14|1467.17
#2022-02-15|1500.04
#2022-02-16|1505.06
#2022-02-17|1476.84
#2022-02-18|1473.94
#2022-02-21|1473.94
#2022-02-22|1457.87
#2022-02-23|1441.33
#2022-02-24|1437.40
#2022-02-25|1480.43
#2022-02-28|1444.91
#2022-03-01|1398.07
#2022-03-02|1425.08
#2022-03-03|1415.88
#2022-03-04|1384.69
#2022-03-07|1326.05
#2022-03-08|1334.86
#2022-03-09|1374.78
#2022-03-10|1380.90
#2022-03-11|1359.91
#2022-03-14|1356.34
#2022-03-15|1365.79
#2022-03-16|1395.22
#2022-03-17|1421.24
#2022-03-18|1434.00
#2022-03-21|1440.42
#2022-03-22|1449.05
#2022-03-23|1438.74
#2022-03-24|1476.06
#2022-03-25|1494.43
#2022-03-28|1492.86
#2022-03-29|1518.44
#2022-03-30|1510.52
#2022-03-31|1495.93
#2022-04-01|1506.16
#2022-04-04|1502.25
#2022-04-05|1493.46
#2022-04-06|1468.44
#2022-04-07|1473.10
#2022-04-08|1471.98
#2022-04-11|1470.80
#2022-04-12|1467.51
#2022-04-13|1492.12
#2022-04-14|1482.68
#2022-04-15|1482.68
#2022-04-18|1476.46
#2022-04-19|1502.13
#2022-04-20|1505.83
#2022-04-21|1508.65
#2022-04-22|1467.05
#2022-04-25|1457.76
#2022-04-26|1423.00
#2022-04-27|1444.26
#2022-04-28|1462.83
#2022-04-29|1431.62
#2022-05-02|1441.10
#2022-05-03|1472.18
#2022-05-04|1528.73
#2022-05-05|1468.50
#2022-05-06|1461.33
#2022-05-09|1431.93
#2022-05-10|1433.80
#2022-05-11|1453.33
#2022-05-12|1446.80
#2022-05-13|1471.38
#2022-05-16|1461.58
#2022-05-17|1503.62
#2022-05-18|1471.56
#2022-05-19|1473.92
#2022-05-20|1479.40
#2022-05-23|1479.37
#2022-05-24|1472.44
#2022-05-25|1490.30
#2022-05-26|1520.13
#2022-05-27|1566.75
#2022-05-30|1566.75
#2022-05-31|1543.31
#2022-06-01|1537.24
#2022-06-02|1574.33
#2022-06-03|1560.27
#2022-06-06|1581.73
#2022-06-07|1605.70
#2022-06-08|1566.54
#2022-06-09|1553.80
#2022-06-10|1499.91
#2022-06-13|1446.71
#2022-06-14|1426.42
#2022-06-15|1420.06
#2022-06-16|1360.38
#2022-06-17|1354.66
#2022-06-20|1354.66
#2022-06-21|1386.45
#2022-06-22|1382.21
#2022-06-23|1376.73
#2022-06-24|1438.94
#2022-06-27|1413.97
#2022-06-28|1396.75
#2022-06-29|1397.35
#2022-06-30|1396.72
#2022-07-01|1401.45
#2022-07-04|1401.45
#2022-07-05|1384.97
#2022-07-06|1381.97
#2022-07-07|1383.92
#2022-07-08|1366.45
#2022-07-11|1367.58
#2022-07-12|1364.26
#2022-07-13|1344.00
#2022-07-14|1318.36
#2022-07-15|1340.68
#2022-07-18|1337.83
#2022-07-19|1379.57
#2022-07-20|1387.95
#2022-07-21|1400.12
#2022-07-22|1398.32
#2022-07-25|1405.71
#2022-07-26|1396.84
#2022-07-27|1412.32
#2022-07-28|1440.32
#2022-07-29|1454.11
#2022-08-01|1446.82
#2022-08-02|1429.06
#2022-08-03|1438.73
#2022-08-04|1468.41
#2022-08-05|1480.23
#2022-08-08|1481.78
#2022-08-09|1452.85
#2022-08-10|1490.58
#2022-08-11|1494.96
#2022-08-12|1523.41
#2022-08-15|1527.01
#2022-08-16|1531.97
#2022-08-17|1506.06
#2022-08-18|1508.04
#2022-08-19|1481.70
#2022-08-22|1454.67
#2022-08-23|1464.96
#2022-08-24|1466.66
#2022-08-25|1493.98
#2022-08-26|1453.09
#2022-08-29|1442.06
#2022-08-30|1414.41
#2022-08-31|1399.22
#2022-09-01|1381.66
#2022-09-02|1366.51
#2022-09-05|1366.51
#2022-09-06|1368.16
#2022-09-07|1407.35
#2022-09-08|1414.46
#2022-09-09|1431.02
#2022-09-12|1462.22
#2022-09-13|1400.79
#2022-09-14|1385.15
#2022-09-15|1358.25
#2022-09-16|1335.85
#2022-09-19|1351.20
#2022-09-20|1328.12
#2022-09-21|1302.77
#2022-09-22|1282.98
#2022-09-23|1264.59
#2022-09-26|1243.07
#2022-09-27|1239.12
#2022-09-28|1263.69
#2022-09-29|1237.20
#2022-09-30|1241.62
#2022-10-03|1274.32
#2022-10-04|1321.04
#2022-10-05|1296.64
#2022-10-06|1273.51
#2022-10-07|1241.24
#2022-10-10|1246.60
#2022-10-11|1230.80
#2022-10-12|1215.64
#2022-10-13|1260.01
#2022-10-14|1235.25
#2022-10-17|1262.21
#2022-10-18|1293.56
#2022-10-19|1284.64
#2022-10-20|1271.57
#2022-10-21|1304.83
#2022-10-24|1309.38
#2022-10-25|1341.65
#2022-10-26|1341.94
#2022-10-27|1332.89
#2022-10-28|1340.27
#2022-10-31|1327.15
#2022-11-01|1331.34
#2022-11-02|1299.81
#2022-11-03|1346.01
#2022-11-04|1406.77
#2022-11-07|1415.97
#2022-11-08|1423.21
#2022-11-09|1398.27
#2022-11-10|1460.22
#2022-11-11|1488.37
#2022-11-14|1493.42
#2022-11-15|1482.21
#2022-11-16|1472.04
#2022-11-17|1464.09
#2022-11-18|1475.63
#2022-11-21|1477.24
#2022-11-22|1526.88
#2022-11-23|1530.95
#2022-11-24|1530.95
#2022-11-25|1531.40
#2022-11-28|1499.46
#2022-11-29|1504.21
#2022-11-30|1540.16
#2022-12-01|1545.01
#2022-12-02|1568.31
#2022-12-05|1546.61
#2022-12-06|1529.07
#2022-12-07|1543.00
#2022-12-08|1549.56
#2022-12-09|1531.87
#2022-12-12|1547.41
#2022-12-13|1571.51
#2022-12-14|1563.82
#2022-12-15|1519.45
#2022-12-16|1518.13
#2022-12-19|1502.47
#2022-12-20|1504.11
#2022-12-21|1520.60
#2022-12-22|1508.54
#2022-12-23|1516.89
#2022-12-26|1516.89
#2022-12-27|1520.00
#2022-12-28|1502.35
#2022-12-29|1517.99
#2022-12-30|1512.34
#2023-01-02|1512.34
#2023-01-03|1511.52
#2023-01-04|1527.63
#2023-01-05|1513.14
#2023-01-06|1558.36
#2023-01-09|1573.72
#2023-01-10|1589.05
#2023-01-11|1596.92
#2023-01-12|1596.85
#2023-01-13|1603.39
#2023-01-16|1603.39
#2023-01-17|1583.89
#2023-01-18|1567.82
#2023-01-19|1548.87
#2023-01-20|1571.89
#2023-01-23|1589.04
#2023-01-24|1596.70
#2023-01-25|1595.27
#2023-01-26|1612.44
#2023-01-27|1612.96
#2023-01-30|1605.24
#2023-01-31|1638.08
#2023-02-01|1637.90
#2023-02-02|1589.15
#2023-02-03|1555.69
#2023-02-06|1547.03
#2023-02-07|1556.16
#2023-02-08|1551.87
#2023-02-09|1487.54
#2023-02-10|1502.97
#2023-02-13|1510.97
#2023-02-14|1494.97
#2023-02-15|1510.44
#2023-02-16|1492.66
#2023-02-17|1481.32
#2023-02-20|1481.32
#2023-02-21|1454.70
#2023-02-22|1464.45
#2023-02-23|1468.16
#2023-02-24|1473.32
#2023-02-27|1485.94
#2023-02-28|1483.83
#2023-03-01|1489.97
#2023-03-02|1508.55
#2023-03-03|1524.69
#2023-03-06|1504.05
#2023-03-07|1479.96
#2023-03-08|1476.69
#2023-03-09|1439.61
#2023-03-10|1416.20
#2023-03-13|1402.81
#2023-03-14|1422.86
#2023-03-15|1376.40
#2023-03-16|1391.59
#2023-03-17|1371.25
#2023-03-20|1395.61
#2023-03-21|1404.16
#2023-03-22|1380.89
#2023-03-23|1358.15
#2023-03-24|1366.61
#2023-03-27|1391.81
#2023-03-28|1408.95
#2023-03-29|1423.08
#2023-03-30|1439.46
#2023-03-31|1470.98
#2023-04-03|1475.03
#2023-04-04|1452.75
#2023-04-05|1450.73
#2023-04-06|1448.50
#2023-04-07|1448.50
#2023-04-10|1459.78
#2023-04-11|1471.68
#2023-04-12|1477.43
#2023-04-13|1485.50
#2023-04-14|1480.80
#2023-04-17|1488.34
#2023-04-18|1491.15
#2023-04-19|1496.83
#2023-04-20|1492.29
#2023-04-21|1483.08
#2023-04-24|1499.40
#2023-04-25|1468.36
#2023-04-26|1452.95
#2023-04-27|1475.71
#2023-04-28|1500.46
#2023-05-01|1502.16
#2023-05-02|1485.13
#2023-05-03|1478.16
#2023-05-04|1470.75
#2023-05-05|1501.35
#2023-05-08|1500.23
#2023-05-09|1438.17
#2023-05-10|1438.56
#2023-05-11|1417.64
#2023-05-12|1416.85
#2023-05-15|1426.72
#2023-05-16|1399.92
#2023-05-17|1410.28
#2023-05-18|1420.11
#2023-05-19|1428.64
#2023-05-22|1415.42
#2023-05-23|1403.93
#2023-05-24|1389.10
#2023-05-25|1383.76
#2023-05-26|1389.14
#2023-05-29|1389.14
#2023-05-30|1385.63
#2023-05-31|1363.52
#2023-06-01|1378.31
#2023-06-02|1432.42
#2023-06-05|1427.30
#2023-06-06|1426.97
#2023-06-07|1449.20
#2023-06-08|1439.80
#2023-06-09|1414.31
#2023-06-12|1414.40
#2023-06-13|1443.69
#2023-06-14|1448.32
#2023-06-15|1463.67
#2023-06-16|1471.53
#2023-06-19|1471.53
#2023-06-20|1449.56
#2023-06-21|1446.00
#2023-06-22|1435.83
#2023-06-23|1424.53
#2023-06-26|1434.39
#2023-06-27|1453.56
#2023-06-28|1454.53
#2023-06-29|1468.85
#2023-06-30|1497.76
#2023-07-03|1496.28
#2023-07-04|1496.28
#2023-07-05|1457.77
#2023-07-06|1450.62
#2023-07-07|1457.05
#2023-07-10|1469.63
#2023-07-11|1474.06
#2023-07-12|1497.95
#2023-07-13|1509.93
#2023-07-14|1499.67
#2023-07-17|1500.87
#2023-07-18|1508.32
#2023-07-19|1513.73
#2023-07-20|1516.47
#2023-07-21|1522.20
#2023-07-24|1516.02
#2023-07-25|1545.18
#2023-07-26|1540.66
#2023-07-27|1535.85
#2023-07-28|1543.08
#2023-07-31|1547.84
#2023-08-01|1534.05
#2023-08-02|1512.62
#2023-08-03|1459.37
#2023-08-04|1467.16
#2023-08-07|1480.96
#2023-08-08|1428.90
#2023-08-09|1430.88
#2023-08-10|1432.48
#2023-08-11|1433.91
#2023-08-14|1440.56
#2023-08-15|1412.99
#2023-08-16|1407.57
#2023-08-17|1403.36
#2023-08-18|1408.42
#2023-08-21|1412.61
#2023-08-22|1418.78
#2023-08-23|1419.06
#2023-08-24|1418.05
#2023-08-25|1426.99
#2023-08-28|1434.82
#2023-08-29|1460.43
#2023-08-30|1468.58
#2023-08-31|1469.58
#2023-09-01|1485.34
#2023-09-04|1485.34
#2023-09-05|1460.80
#2023-09-06|1464.60
#2023-09-07|1452.18
#2023-09-08|1467.94
#2023-09-11|1478.42
#2023-09-12|1473.84
#2023-09-13|1468.05
#2023-09-14|1489.28
#2023-09-15|1474.90
#2023-09-18|1465.00
#2023-09-19|1455.94
#2023-09-20|1446.74
#2023-09-21|1416.07
#2023-09-22|1410.12
#2023-09-25|1420.85
#2023-09-26|1401.62
#2023-09-27|1400.60
#2023-09-28|1406.98
#2023-09-29|1401.96
#2023-10-02|1377.42
#2023-10-03|1381.84
#2023-10-04|1391.20
#2023-10-05|1363.77
#2023-10-06|1362.13
#2023-10-09|1381.94
#2023-10-10|1402.95
#2023-10-11|1408.63
#2023-10-12|1384.47
#2023-10-13|1386.25
#2023-10-16|1398.61
#2023-10-17|1418.42
#2023-10-18|1389.94
#2023-10-19|1375.70
#2023-10-20|1364.96
#2023-10-23|1343.88
#2023-10-24|1359.20
#2023-10-25|1341.76
#2023-10-26|1357.04
#2023-10-27|1355.63
#2023-10-30|1362.05
#2023-10-31|1374.11
#2023-11-01|1374.50
#2023-11-02|1404.68
#2023-11-03|1429.37
#2023-11-06|1420.01
#2023-11-07|1310.01
#2023-11-08|1324.38
#2023-11-09|1341.34
#2023-11-10|1354.40
#2023-11-13|1352.88
#2023-11-14|1383.97
#2023-11-15|1403.57
#2023-11-16|1401.08
#2023-11-17|1394.05
#2023-11-20|1395.42
#2023-11-21|1402.47
#2023-11-22|1399.09
#2023-11-23|1399.09
#2023-11-24|1400.02
#2023-11-27|1388.42
#2023-11-28|1383.89
#2023-11-29|1378.44
#2023-11-30|1394.89
#2023-12-01|1410.78
#2023-12-04|1398.55
#2023-12-05|1366.32
#2023-12-06|1364.35
#2023-12-07|1369.29
#2023-12-08|1373.73
#2023-12-11|1378.23
#2023-12-12|1380.21
#2023-12-13|1399.81
#2023-12-14|1418.82
#2023-12-15|1416.74
#2023-12-18|1418.55
#2023-12-19|1430.73
#2023-12-20|1412.07
#2023-12-21|1428.86
#2023-12-22|1432.47
#2023-12-25|1432.47
#2023-12-26|1446.03
#2023-12-27|1447.12
#2023-12-28|1440.45
#2023-12-29|1436.81
#2024-01-01|1436.81
#2024-01-02|1441.11
#2024-01-03|1424.96
#2024-01-04|1420.56
#2024-01-05|1425.00
#2024-01-08|1433.90
#2024-01-09|1413.19
#2024-01-10|1407.77
#2024-01-11|1400.00
#2024-01-12|1398.29
#2024-01-15|1398.29
#2024-01-16|1384.93
#2024-01-17|1376.94
#2024-01-18|1378.94
#2024-01-19|1383.23
#2024-01-22|1388.27
#2024-01-23|1400.34
#2024-01-24|1375.81
#2024-01-25|1410.66
#2024-01-26|1404.92
#2024-01-29|1402.64
#2024-01-30|1395.02
#2024-01-31|1376.59
#2024-02-01|1395.06
#2024-02-02|1381.62
#2024-02-05|1262.00
#2024-02-06|1270.04
#2024-02-07|1268.81
#2024-02-08|1280.14
#2024-02-09|1280.60
#2024-02-12|1294.35
#2024-02-13|1272.86
#2024-02-14|1262.38
#2024-02-15|1307.35
#2024-02-16|1309.72
#2024-02-19|1309.72
#2024-02-20|1311.85
#2024-02-21|1302.90
#2024-02-22|1324.32
#2024-02-23|1334.85
#2024-02-26|1314.90
#2024-02-27|1315.41
#2024-02-28|1312.85
#2024-02-29|1314.16
#2024-03-01|1324.29
#2024-03-04|1339.76
#2024-03-05|1344.23
#2024-03-06|1351.73
#2024-03-07|1365.50
#2024-03-08|1355.50
#2024-03-11|1386.73
#2024-03-12|1377.45
#2024-03-13|1393.95
#2024-03-14|1377.32
#2024-03-15|1380.58
#2024-03-18|1386.58
#2024-03-19|1372.38
#2024-03-20|1375.29
#2024-03-21|1359.95
#2024-03-22|1361.91
#2024-03-25|1359.17
#2024-03-26|1360.39
#2024-03-27|1397.05
#2024-03-28|1397.09
#2024-03-29|1397.09
#2024-04-01|1401.15
#2024-04-02|1390.57
#2024-04-03|1400.04
#2024-04-04|1381.67
#2024-04-05|1386.09
#2024-04-08|1385.37
#2024-04-09|1399.26
#2024-04-10|1382.77
#2024-04-11|1382.85
#2024-04-12|1353.49
#2024-04-15|1345.10
#2024-04-16|1331.25
#2024-04-17|1336.68
#2024-04-18|1350.42
#2024-04-19|1352.22
#2024-04-22|1363.12
#2024-04-23|1362.80
#2024-04-24|1365.62
#2024-04-25|1360.22
#2024-04-26|1372.94
#2024-04-29|1381.53
#2024-04-30|1366.16
#2024-05-01|1365.86
#2024-05-02|1391.72
#2024-05-03|1399.04
#2024-05-06|1413.36
#2024-05-07|1441.78
#2024-05-08|1446.86
#2024-05-09|1457.63
#2024-05-10|1456.92
#2024-05-13|1453.63
#2024-05-14|1449.50
#2024-05-15|1453.95
#2024-05-16|1473.89
#2024-05-17|1500.96
#2024-05-20|1505.90
#2024-05-21|1498.19
#2024-05-22|1485.77
#2024-05-23|1471.84
#2024-05-24|1486.40
#2024-05-27|1486.40
#2024-05-28|1483.66
#2024-05-29|1462.14
#2024-05-30|1467.35
#2024-05-31|1496.07
#2024-06-03|1498.75
#2024-06-04|1493.79
#2024-06-05|1501.98
#2024-06-06|1500.27
#2024-06-07|1535.31
#2024-06-10|1536.28
#2024-06-11|1535.75
#2024-06-12|1539.84
#2024-06-13|1539.72
#2024-06-14|1499.49
#2024-06-17|1495.60
#2024-06-18|1510.13
#2024-06-19|1510.13
#2024-06-20|1500.97
#2024-06-21|1504.43
#2024-06-24|1513.92
#2024-06-25|1488.03
#2024-06-26|1480.18
#2024-06-27|1476.90
#2024-06-28|1459.68
#2024-07-01|1420.67
#2024-07-02|1438.13
#2024-07-03|1445.94
#2024-07-04|1445.94
#2024-07-05|1439.70
#2024-07-08|1456.56
#2024-07-09|1449.45
#2024-07-10|1449.07
#2024-07-11|1465.57
#2024-07-12|1481.44
#2024-07-15|1472.11
#2024-07-16|1509.65
#2024-07-17|1517.52
#2024-07-18|1503.42
#2024-07-19|1484.63
#2024-07-22|1452.46
#2024-07-23|1472.18
#2024-07-24|1478.19
#2024-07-25|1475.56
#2024-07-26|1490.83
#2024-07-29|1507.89
#2024-07-30|1507.09
#2024-07-31|1510.09
#2024-08-01|1572.64
#2024-08-02|1531.79
#2024-08-05|1509.73
#2024-08-06|1528.11
#2024-08-07|1514.19
#2024-08-08|1529.33
#2024-08-09|1531.27
#2024-08-12|1512.70
#2024-08-13|1526.78
#2024-08-14|1525.23
#2024-08-15|1530.52
#2024-08-16|1533.75
#2024-08-19|1528.93
#2024-08-20|1521.64
#2024-08-21|1537.33
#2024-08-22|1532.37
#2024-08-23|1543.13
#2024-08-26|1556.40
#2024-08-27|1553.91
#2024-08-28|1555.97
#2024-08-29|1560.57
#2024-08-30|1571.49
#2024-09-02|1571.49
#2024-09-03|1547.58
#2024-09-04|1541.09
#2024-09-05|1533.75
#2024-09-06|1517.67
#2024-09-09|1539.42
#2024-09-10|1537.50
#2024-09-11|1547.14
#2024-09-12|1554.16
#2024-09-13|1564.21
#2024-09-16|1581.97
#2024-09-17|1594.23
#2024-09-18|1576.14
#2024-09-19|1585.03
#2024-09-20|1575.28
#2024-09-23|1589.87
#2024-09-24|1613.79
#2024-09-25|1607.36
#2024-09-26|1627.88
#2024-09-27|1632.91
#2024-09-30|1623.32
#2024-10-01|1601.30
#2024-10-02|1594.76
#2024-10-03|1571.36
#2024-10-04|1577.76
#2024-10-07|1649.53
#2024-10-08|1644.14
#2024-10-09|1653.79
#2024-10-10|1658.65
#2024-10-11|1662.55
#2024-10-14|1680.77
#2024-10-15|1685.83
#2024-10-16|1693.51
#2024-10-17|1693.90
#2024-10-18|1702.65
#2024-10-21|1692.19
#2024-10-22|1686.77
#2024-10-23|1680.53
#2024-10-24|1661.38
#2024-10-25|1642.75
#2024-10-28|1645.89
#2024-10-29|1635.48
#2024-10-30|1627.26
#2024-10-31|1612.54
#2024-11-01|1606.33
#2024-11-04|1589.67
#2024-11-05|1596.38
#2024-11-06|1565.37
#2024-11-07|1597.25
#2024-11-08|1594.19
#2024-11-11|1592.53
#2024-11-12|1572.64
#2024-11-13|1578.90
#2024-11-14|1581.93
#2024-11-15|1574.38
#2024-11-18|1608.72
#2024-11-19|1612.36
#2024-11-20|1612.63
#2024-11-21|1622.33
#2024-11-22|1639.45
#2024-11-25|1647.36
#2024-11-26|1641.01
#2024-11-27|1638.83
#2024-11-28|1638.83
#2024-11-29|1645.53
#2024-12-02|1647.97
#2024-12-03|1623.59
#2024-12-04|1601.39
#2024-12-05|1582.20
#2024-12-06|1573.51
#2024-12-09|1567.36
#2024-12-10|1561.30
#2024-12-11|1546.93
#2024-12-12|1543.63
#2024-12-13|1541.84
#2024-12-16|1520.08
#2024-12-17|1515.39
#2024-12-18|1478.27
#2024-12-19|1466.46
#2024-12-20|1473.73
#2024-12-23|1469.13
#2024-12-24|1478.34
#2024-12-25|1478.34
#2024-12-26|1476.18
#2024-12-27|1467.01
#2024-12-30|1449.32
#2024-12-31|1458.79
#2025-01-01|1458.79
#2025-01-02|1431.97
#2025-01-03|1432.37
#2025-01-06|1433.61
#2025-01-07|1445.08
#2025-01-08|1436.25
#2025-01-09|1436.25
#2025-01-10|1454.38
#2025-01-13|1494.19
#2025-01-14|1513.63
#2025-01-15|1516.94
#2025-01-16|1535.52
#2025-01-17|1556.68
#2025-01-20|1556.68
#2025-01-21|1567.15
#2025-01-22|1556.07
#2025-01-23|1580.70
#2025-01-24|1593.65
#2025-01-27|1594.75
#2025-01-28|1590.63
#2025-01-29|1587.88
#2025-01-30|1611.25
#2025-01-31|1608.20
#2025-02-03|1613.80
#2025-02-04|1612.37
#2025-02-05|1602.26
#2025-02-06|1589.81
#2025-02-07|1529.19
#2025-02-10|1526.54
#2025-02-11|1529.98
#2025-02-12|1529.45
#2025-02-13|1549.21
#2025-02-14|1552.43
#2025-02-17|1552.43
#2025-02-18|1564.09
#2025-02-19|1550.93
#2025-02-20|1535.88
#2025-02-21|1518.13
#2025-02-24|1516.31
#2025-02-25|1542.81
#2025-02-26|1527.83
#2025-02-27|1523.84
#2025-02-28|1540.77
#2025-03-03|1507.61
#2025-03-04|1486.28
#2025-03-05|1521.10
#2025-03-06|1518.94
#2025-03-07|1542.51
#2025-03-10|1500.35
#2025-03-11|1474.06
#2025-03-12|1455.46
#2025-03-13|1450.84
#2025-03-14|1458.05
#2025-03-17|1481.65
#2025-03-18|1465.61
#2025-03-19|1465.49
#2025-03-20|1456.37
#2025-03-21|1440.14
#2025-03-24|1446.09
#2025-03-25|1435.18
#2025-03-26|1448.78
#2025-03-27|1449.79
#2025-03-28|1430.77
#2025-03-31|1445.10
#2025-04-01|1442.45
#2025-04-02|1453.64
#2025-04-03|1381.55
#2025-04-04|1289.71
#2025-04-07|1262.48
#2025-04-08|1203.77
#2025-04-09|1316.81
#2025-04-10|1265.52
#2025-04-11|1302.90
#2025-04-14|1317.10
#2025-04-15|1288.33
#2025-04-16|1268.11
#2025-04-17|1281.23
#2025-04-18|1281.23
#2025-04-21|1263.84
#2025-04-22|1301.58
#2025-04-23|1302.70
#2025-04-24|1323.63
#2025-04-25|1317.54
#2025-04-28|1322.25
#2025-04-29|1331.73
#2025-04-30|1333.18
#2025-05-01|1334.66
#2025-05-02|1356.08
#2025-05-05|1331.65
#2025-05-06|1316.49
#2025-05-07|1286.08
#2025-05-08|1309.33
#2025-05-09|1310.52
#2025-05-12|1350.60
#2025-05-13|1341.95
#2025-05-14|1324.24
#2025-05-15|1335.87
#2025-05-16|1360.50
#2025-05-19|1352.01
#2025-05-20|1346.37
#2025-05-21|1317.64
#2025-05-22|1310.66
#2025-05-23|1309.18
#2025-05-26|1309.18
#2025-05-27|1338.61
#2025-05-28|1319.10
#2025-05-29|1328.83
#2025-05-30|1344.06
#2025-06-02|1337.07
#2025-06-03|1359.38
#2025-06-04|1353.93
#2025-06-05|1336.43
#2025-06-06|1352.53
#2025-06-09|1364.89
#2025-06-10|1382.86
#2025-06-11|1382.30
#2025-06-12|1382.05
#2025-06-13|1364.75
#2025-06-16|1371.46
#2025-06-17|1348.77
#2025-06-18|1339.56
#2025-06-19|1339.56
#2025-06-20|1320.04
#2025-06-23|1324.92
#2025-06-24|1356.41
#2025-06-25|1354.65
#2025-06-26|1360.15
#2025-06-27|1360.62
#2025-06-30|1353.90
#2025-07-01|1386.34
#2025-07-02|1411.95
#2025-07-03|1413.67
#2025-07-04|1413.67
#2025-07-07|1395.39
#2025-07-08|1421.09
#2025-07-09|1432.59
#2025-07-10|1434.20
#2025-07-11|1422.30
#2025-07-14|1408.36
#2025-07-15|1389.68
#2025-07-16|1398.93
#2025-07-17|1419.45
#2025-07-18|1427.91
#2025-07-21|1421.69
#2025-07-22|1448.29
#2025-07-23|1456.14
#2025-07-24|1424.05
#2025-07-25|1445.43
#2025-07-28|1424.77
#2025-07-29|1420.58
#2025-07-30|1380.57
#2025-07-31|1367.48
#2025-08-01|1325.92
#2025-08-04|1336.75
#2025-08-05|1358.12
#2025-08-06|1322.72
#2025-08-07|1316.79
#2025-08-08|1310.85
#2025-08-11|1292.78
#2025-08-12|1320.47
#2025-08-13|1352.81
#2025-08-14|1345.09
#2025-08-15|1340.34
#2025-08-18|1329.68
#2025-08-19|1341.28
#2025-08-20|1354.66
#2025-08-21|1358.87
#2025-08-22|1395.82
#2025-08-25|1374.73
#2025-08-26|1370.94
#2025-08-27|1371.89
#2025-08-28|1372.78
#2025-08-29|1373.19
#2025-09-01|1373.19
#2025-09-02|1361.88
#2025-09-03|1349.87
#2025-09-04|1345.53
#2025-09-05|1349.87
#2025-09-08|1345.68
#2025-09-09|1335.36
#2025-09-10|1334.47
#2025-09-11|1367.12
#2025-09-12|1358.28
#2025-09-15|1333.58
#2025-09-16|1320.00
#2025-09-17|1337.02
#2025-09-18|1341.05
#2025-09-19|1330.48
#2025-09-22|1314.02
#2025-09-23|1277.72
#2025-09-24|1268.42
#2025-09-25|1231.19
#2025-09-26|1237.56
#2025-09-29|1249.69
#2025-09-30|1258.66
#2025-10-01|1245.60
#2025-10-02|1256.93
#2025-10-03|1262.60
#2025-10-06|1255.60
#2025-10-07|1255.35
#2025-10-08|1247.44
#2025-10-09|1221.02
#2025-10-10|1190.90
#2025-10-13|1209.83
#2025-10-14|1220.50
#2025-10-15|1207.32
#2025-10-16|1193.05
#2025-10-17|1198.46
#2025-10-20|1202.73
#2025-10-21|1204.12
#2025-10-22|1198.48
#2025-10-23|1213.46
#2025-10-24|1216.78
#2025-10-27|1222.78
#2025-10-28|1211.64
#2025-10-29|1183.35
#2025-10-30|1165.62
#2025-10-31|1163.02
#2025-11-03|1149.08
#2025-11-04|1144.66
#2025-11-05|1141.79
#2025-11-06|1198.79
#2025-11-07|1201.10
#2025-11-10|1198.84
#2025-11-11|1223.79
#2025-11-12|1220.12
#2025-11-13|1240.21
#2025-11-14|1222.19
#2025-11-17|1193.34
#2025-11-18|1194.20
#2025-11-19|1190.89
#2025-11-20|1181.25
#2025-11-21|1219.76
#2025-11-24|1219.33
#2025-11-25|1239.12
#2025-11-26|1246.51
#2025-11-27|1246.51
#2025-11-28|1254.14
#2025-12-01|1253.13
#2025-12-02|1237.03
#2025-12-03|1236.77
#2025-12-04|1227.88
#2025-12-05|1228.12
#2025-12-08|1139.58
#2025-12-09|1121.73
#2025-12-10|1152.71
#2025-12-11|1166.79
#2025-12-12|1161.85
#2025-12-15|1167.60
#2025-12-16|1159.00
#2025-12-17|1178.71
#2025-12-18|1167.03
#2025-12-19|1157.45
#2025-12-22|1177.50
#2025-12-23|1173.22
#2025-12-24|1179.41
#2025-12-25|1179.41
#2025-12-26|1187.81
#2025-12-29|1190.96
#2025-12-30|1195.43
#2025-12-31|1186.44
#2026-01-01|1186.44
#2026-01-02|1207.70
#2026-01-05|1219.02
#2026-01-06|1242.57
#2026-01-07|1243.25
#2026-01-08|1255.98
#2026-01-09|1269.80
#2026-01-12|1277.95
#2026-01-13|1279.31
#2026-01-14|1297.18
#2026-01-15|1291.32
#2026-01-16|1299.43
#2026-01-19|1299.43
#2026-01-20|1259.09
#2026-01-21|1287.39
#2026-01-22|1292.41
#2026-01-23|1285.67
#2026-01-26|1292.12
#2026-01-27|1276.42
#2026-01-28|1262.51
#2026-01-29|1251.73
#2026-01-30|1301.36
#2026-02-02|1301.00
#2026-02-03|1337.37
#2026-02-04|1392.53
#2026-02-05|1367.60
#2026-02-06|1375.96
#2026-02-09|1388.98
#2026-02-10|1416.84
#2026-02-11|1431.88
#2026-02-12|1436.73
#2026-02-13|1404.12
#2026-02-16|1404.12
#2026-02-17|1390.58
#2026-02-18|1406.29
#2026-02-19|1393.75
#2026-02-20|1399.38
#2026-02-23|1408.99
#2026-02-24|1402.69
#2026-02-25|1391.42
#2026-02-26|1380.63
#2026-02-27|1388.06
#2026-03-02|1388.65
#2026-03-03|1373.33
#2026-03-04|1387.36
#2026-03-05|1398.82
#2026-03-06|1384.30
#2026-03-09|1388.08
#2026-03-10|1384.74
#2026-03-11|1384.55
#2026-03-12|1455.93
#2026-03-13|1438.94
#2026-03-16|1439.88
#2026-03-17|1435.05
#2026-03-18|1424.16
#2026-03-19|1429.86
#2026-03-20|1410.74
#2026-03-23|1401.46
#2026-03-24|1442.44
#2026-03-25|1469.25
#2026-03-26|1482.58
#2026-03-27|1489.85
#2026-03-30|1495.37
#2026-03-31|1490.50
#2026-04-01|1475.93