Table Data - Nasdaq US Specialty Chemicals Large Mid Cap TR Index
| Title | Nasdaq US Specialty Chemicals Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB55201020LMT |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:52 PM CST |
| Notes | For more information about this series, see: NQUSB55201020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 131.61 |
| 2001-04-02 | 132.77 |
| 2001-04-03 | 129.44 |
| 2001-04-04 | 132.76 |
| 2001-04-05 | 135.80 |
| 2001-04-06 | 133.42 |
| 2001-04-09 | 134.71 |
| 2001-04-10 | 138.47 |
| 2001-04-11 | 135.81 |
| 2001-04-12 | 136.07 |
| 2001-04-13 | . |
| 2001-04-16 | 136.32 |
| 2001-04-17 | 137.58 |
| 2001-04-18 | 141.48 |
| 2001-04-19 | 140.02 |
| 2001-04-20 | 138.40 |
| 2001-04-23 | 137.02 |
| 2001-04-24 | 136.98 |
| 2001-04-25 | 136.60 |
| 2001-04-26 | 137.93 |
| 2001-04-27 | 137.17 |
| 2001-04-30 | 136.01 |
| 2001-05-01 | 136.79 |
| 2001-05-02 | 138.14 |
| 2001-05-03 | 137.47 |
| 2001-05-04 | 139.36 |
| 2001-05-07 | 138.04 |
| 2001-05-08 | 139.28 |
| 2001-05-09 | 139.98 |
| 2001-05-10 | 141.32 |
| 2001-05-11 | 140.44 |
| 2001-05-14 | 141.61 |
| 2001-05-15 | 143.50 |
| 2001-05-16 | 149.31 |
| 2001-05-17 | 149.20 |
| 2001-05-18 | 148.59 |
| 2001-05-21 | 148.83 |
| 2001-05-22 | 147.39 |
| 2001-05-23 | 145.31 |
| 2001-05-24 | 142.83 |
| 2001-05-25 | 142.60 |
| 2001-05-28 | . |
| 2001-05-29 | 142.37 |
| 2001-05-30 | 140.99 |
| 2001-05-31 | 142.87 |
| 2001-06-01 | 141.89 |
| 2001-06-04 | 143.80 |
| 2001-06-05 | 143.47 |
| 2001-06-06 | 142.72 |
| 2001-06-07 | 142.87 |
| 2001-06-08 | 142.49 |
| 2001-06-11 | 141.04 |
| 2001-06-12 | 141.31 |
| 2001-06-13 | 141.46 |
| 2001-06-14 | 138.45 |
| 2001-06-15 | 137.01 |
| 2001-06-18 | 136.48 |
| 2001-06-19 | 136.80 |
| 2001-06-20 | 138.05 |
| 2001-06-21 | 134.75 |
| 2001-06-22 | 132.55 |
| 2001-06-25 | 131.57 |
| 2001-06-26 | 133.15 |
| 2001-06-27 | 133.76 |
| 2001-06-28 | 133.61 |
| 2001-06-29 | 135.53 |
| 2001-07-02 | 137.48 |
| 2001-07-03 | 136.75 |
| 2001-07-04 | . |
| 2001-07-05 | 137.25 |
| 2001-07-06 | 134.77 |
| 2001-07-09 | 136.30 |
| 2001-07-10 | 135.81 |
| 2001-07-11 | 136.11 |
| 2001-07-12 | 137.25 |
| 2001-07-13 | 135.85 |
| 2001-07-16 | 135.12 |
| 2001-07-17 | 135.67 |
| 2001-07-18 | 136.91 |
| 2001-07-19 | 138.24 |
| 2001-07-20 | 137.37 |
| 2001-07-23 | 134.94 |
| 2001-07-24 | 130.86 |
| 2001-07-25 | 135.82 |
| 2001-07-26 | 135.93 |
| 2001-07-27 | 135.51 |
| 2001-07-30 | 134.88 |
| 2001-07-31 | 137.87 |
| 2001-08-01 | 137.94 |
| 2001-08-02 | 139.03 |
| 2001-08-03 | 138.88 |
| 2001-08-06 | 138.24 |
| 2001-08-07 | 137.93 |
| 2001-08-08 | 136.50 |
| 2001-08-09 | 135.10 |
| 2001-08-10 | 137.34 |
| 2001-08-13 | 137.64 |
| 2001-08-14 | 138.17 |
| 2001-08-15 | 138.08 |
| 2001-08-16 | 137.70 |
| 2001-08-17 | 136.62 |
| 2001-08-20 | 136.39 |
| 2001-08-21 | 137.47 |
| 2001-08-22 | 138.21 |
| 2001-08-23 | 138.58 |
| 2001-08-24 | 141.21 |
| 2001-08-27 | 141.43 |
| 2001-08-28 | 139.53 |
| 2001-08-29 | 138.99 |
| 2001-08-30 | 138.04 |
| 2001-08-31 | 140.01 |
| 2001-09-03 | . |
| 2001-09-04 | 140.19 |
| 2001-09-05 | 139.97 |
| 2001-09-06 | 138.71 |
| 2001-09-07 | 135.30 |
| 2001-09-10 | 133.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 122.84 |
| 2001-09-18 | 122.61 |
| 2001-09-19 | 119.75 |
| 2001-09-20 | 115.58 |
| 2001-09-21 | 113.29 |
| 2001-09-24 | 119.34 |
| 2001-09-25 | 121.64 |
| 2001-09-26 | 120.33 |
| 2001-09-27 | 122.51 |
| 2001-09-28 | 127.34 |
| 2001-10-01 | 125.76 |
| 2001-10-02 | 127.66 |
| 2001-10-03 | 128.82 |
| 2001-10-04 | 127.73 |
| 2001-10-05 | 128.86 |
| 2001-10-08 | 126.42 |
| 2001-10-09 | 127.41 |
| 2001-10-10 | 131.07 |
| 2001-10-11 | 135.05 |
| 2001-10-12 | 133.95 |
| 2001-10-15 | 133.22 |
| 2001-10-16 | 133.90 |
| 2001-10-17 | 132.40 |
| 2001-10-18 | 131.19 |
| 2001-10-19 | 130.64 |
| 2001-10-22 | 133.74 |
| 2001-10-23 | 132.24 |
| 2001-10-24 | 130.23 |
| 2001-10-25 | 129.12 |
| 2001-10-26 | 130.65 |
| 2001-10-29 | 128.49 |
| 2001-10-30 | 126.42 |
| 2001-10-31 | 126.10 |
| 2001-11-01 | 128.06 |
| 2001-11-02 | 129.92 |
| 2001-11-05 | 130.81 |
| 2001-11-06 | 132.84 |
| 2001-11-07 | 132.94 |
| 2001-11-08 | 132.05 |
| 2001-11-09 | 132.55 |
| 2001-11-12 | 130.32 |
| 2001-11-13 | 133.81 |
| 2001-11-14 | 135.92 |
| 2001-11-15 | 136.93 |
| 2001-11-16 | 137.49 |
| 2001-11-19 | 139.58 |
| 2001-11-20 | 139.81 |
| 2001-11-21 | 137.95 |
| 2001-11-22 | . |
| 2001-11-23 | 139.39 |
| 2001-11-26 | 138.47 |
| 2001-11-27 | 138.23 |
| 2001-11-28 | 136.75 |
| 2001-11-29 | 137.29 |
| 2001-11-30 | 138.59 |
| 2001-12-03 | 137.29 |
| 2001-12-04 | 138.38 |
| 2001-12-05 | 141.89 |
| 2001-12-06 | 141.31 |
| 2001-12-07 | 139.09 |
| 2001-12-10 | 136.88 |
| 2001-12-11 | 137.95 |
| 2001-12-12 | 136.45 |
| 2001-12-13 | 134.91 |
| 2001-12-14 | 134.60 |
| 2001-12-17 | 136.66 |
| 2001-12-18 | 140.54 |
| 2001-12-19 | 139.14 |
| 2001-12-20 | 138.65 |
| 2001-12-21 | 136.95 |
| 2001-12-24 | 137.92 |
| 2001-12-25 | . |
| 2001-12-26 | 137.63 |
| 2001-12-27 | 137.62 |
| 2001-12-28 | 138.45 |
| 2001-12-31 | 138.44 |
| 2002-01-01 | . |
| 2002-01-02 | 138.04 |
| 2002-01-03 | 139.47 |
| 2002-01-04 | 142.04 |
| 2002-01-07 | 141.97 |
| 2002-01-08 | 140.64 |
| 2002-01-09 | 140.30 |
| 2002-01-10 | 138.12 |
| 2002-01-11 | 136.88 |
| 2002-01-14 | 134.08 |
| 2002-01-15 | 134.32 |
| 2002-01-16 | 130.72 |
| 2002-01-17 | 130.83 |
| 2002-01-18 | 130.36 |
| 2002-01-21 | . |
| 2002-01-22 | 130.39 |
| 2002-01-23 | 132.39 |
| 2002-01-24 | 135.26 |
| 2002-01-25 | 137.33 |
| 2002-01-28 | 135.98 |
| 2002-01-29 | 135.32 |
| 2002-01-30 | 138.06 |
| 2002-01-31 | 140.35 |
| 2002-02-01 | 139.44 |
| 2002-02-04 | 137.61 |
| 2002-02-05 | 136.56 |
| 2002-02-06 | 136.81 |
| 2002-02-07 | 136.66 |
| 2002-02-08 | 138.49 |
| 2002-02-11 | 142.23 |
| 2002-02-12 | 141.46 |
| 2002-02-13 | 142.05 |
| 2002-02-14 | 141.54 |
| 2002-02-15 | 143.31 |
| 2002-02-18 | . |
| 2002-02-19 | 140.71 |
| 2002-02-20 | 142.33 |
| 2002-02-21 | 142.70 |
| 2002-02-22 | 144.35 |
| 2002-02-25 | 145.28 |
| 2002-02-26 | 145.83 |
| 2002-02-27 | 146.51 |
| 2002-02-28 | 146.63 |
| 2002-03-01 | 147.64 |
| 2002-03-04 | 151.01 |
| 2002-03-05 | 147.77 |
| 2002-03-06 | 149.72 |
| 2002-03-07 | 150.15 |
| 2002-03-08 | 149.48 |
| 2002-03-11 | 149.23 |
| 2002-03-12 | 149.09 |
| 2002-03-13 | 148.02 |
| 2002-03-14 | 149.11 |
| 2002-03-15 | 150.73 |
| 2002-03-18 | 151.04 |
| 2002-03-19 | 152.07 |
| 2002-03-20 | 153.25 |
| 2002-03-21 | 150.34 |
| 2002-03-22 | 149.52 |
| 2002-03-25 | 147.81 |
| 2002-03-26 | 150.15 |
| 2002-03-27 | 153.22 |
| 2002-03-28 | 152.86 |
| 2002-03-29 | . |
| 2002-04-01 | 151.79 |
| 2002-04-02 | 151.78 |
| 2002-04-03 | 149.18 |
| 2002-04-04 | 147.39 |
| 2002-04-05 | 149.52 |
| 2002-04-08 | 150.12 |
| 2002-04-09 | 150.78 |
| 2002-04-10 | 153.51 |
| 2002-04-11 | 151.81 |
| 2002-04-12 | 151.84 |
| 2002-04-15 | 150.20 |
| 2002-04-16 | 152.03 |
| 2002-04-17 | 150.57 |
| 2002-04-18 | 148.67 |
| 2002-04-19 | 149.25 |
| 2002-04-22 | 146.13 |
| 2002-04-23 | 145.02 |
| 2002-04-24 | 146.17 |
| 2002-04-25 | 145.07 |
| 2002-04-26 | 145.75 |
| 2002-04-29 | 143.48 |
| 2002-04-30 | 145.87 |
| 2002-05-01 | 146.72 |
| 2002-05-02 | 149.65 |
| 2002-05-03 | 149.31 |
| 2002-05-06 | 147.50 |
| 2002-05-07 | 149.45 |
| 2002-05-08 | 150.35 |
| 2002-05-09 | 150.71 |
| 2002-05-10 | 149.98 |
| 2002-05-13 | 150.49 |
| 2002-05-14 | 153.12 |
| 2002-05-15 | 154.00 |
| 2002-05-16 | 153.46 |
| 2002-05-17 | 153.74 |
| 2002-05-20 | 151.81 |
| 2002-05-21 | 151.28 |
| 2002-05-22 | 151.57 |
| 2002-05-23 | 152.66 |
| 2002-05-24 | 151.53 |
| 2002-05-27 | . |
| 2002-05-28 | 149.62 |
| 2002-05-29 | 147.64 |
| 2002-05-30 | 146.46 |
| 2002-05-31 | 147.81 |
| 2002-06-03 | 145.04 |
| 2002-06-04 | 144.32 |
| 2002-06-05 | 146.75 |
| 2002-06-06 | 144.46 |
| 2002-06-07 | 146.98 |
| 2002-06-10 | 149.06 |
| 2002-06-11 | 146.98 |
| 2002-06-12 | 148.63 |
| 2002-06-13 | 146.14 |
| 2002-06-14 | 145.66 |
| 2002-06-17 | 148.40 |
| 2002-06-18 | 148.46 |
| 2002-06-19 | 147.99 |
| 2002-06-20 | 147.34 |
| 2002-06-21 | 145.60 |
| 2002-06-24 | 145.67 |
| 2002-06-25 | 145.19 |
| 2002-06-26 | 143.90 |
| 2002-06-27 | 144.20 |
| 2002-06-28 | 146.94 |
| 2002-07-01 | 146.54 |
| 2002-07-02 | 143.02 |
| 2002-07-03 | 141.70 |
| 2002-07-04 | . |
| 2002-07-05 | 146.38 |
| 2002-07-08 | 145.93 |
| 2002-07-09 | 142.26 |
| 2002-07-10 | 138.70 |
| 2002-07-11 | 136.57 |
| 2002-07-12 | 136.44 |
| 2002-07-15 | 134.07 |
| 2002-07-16 | 131.55 |
| 2002-07-17 | 132.53 |
| 2002-07-18 | 131.45 |
| 2002-07-19 | 125.09 |
| 2002-07-22 | 120.47 |
| 2002-07-23 | 120.30 |
| 2002-07-24 | 128.81 |
| 2002-07-25 | 132.11 |
| 2002-07-26 | 130.80 |
| 2002-07-29 | 138.94 |
| 2002-07-30 | 133.82 |
| 2002-07-31 | 136.04 |
| 2002-08-01 | 135.88 |
| 2002-08-02 | 130.56 |
| 2002-08-05 | 128.47 |
| 2002-08-06 | 133.05 |
| 2002-08-07 | 136.40 |
| 2002-08-08 | 138.82 |
| 2002-08-09 | 138.73 |
| 2002-08-12 | 137.90 |
| 2002-08-13 | 135.85 |
| 2002-08-14 | 139.38 |
| 2002-08-15 | 138.72 |
| 2002-08-16 | 138.22 |
| 2002-08-19 | 140.78 |
| 2002-08-20 | 138.38 |
| 2002-08-21 | 138.31 |
| 2002-08-22 | 139.99 |
| 2002-08-23 | 137.35 |
| 2002-08-26 | 138.68 |
| 2002-08-27 | 138.88 |
| 2002-08-28 | 135.54 |
| 2002-08-29 | 136.23 |
| 2002-08-30 | 137.38 |
| 2002-09-02 | . |
| 2002-09-03 | 133.46 |
| 2002-09-04 | 136.07 |
| 2002-09-05 | 131.95 |
| 2002-09-06 | 134.26 |
| 2002-09-09 | 134.68 |
| 2002-09-10 | 135.72 |
| 2002-09-11 | 135.83 |
| 2002-09-12 | 132.36 |
| 2002-09-13 | 131.03 |
| 2002-09-16 | 130.66 |
| 2002-09-17 | 128.72 |
| 2002-09-18 | 128.33 |
| 2002-09-19 | 125.47 |
| 2002-09-20 | 126.27 |
| 2002-09-23 | 124.63 |
| 2002-09-24 | 120.41 |
| 2002-09-25 | 123.55 |
| 2002-09-26 | 126.17 |
| 2002-09-27 | 122.72 |
| 2002-09-30 | 121.13 |
| 2002-10-01 | 127.82 |
| 2002-10-02 | 121.84 |
| 2002-10-03 | 122.39 |
| 2002-10-04 | 120.44 |
| 2002-10-07 | 118.03 |
| 2002-10-08 | 120.62 |
| 2002-10-09 | 115.98 |
| 2002-10-10 | 122.32 |
| 2002-10-11 | 126.21 |
| 2002-10-14 | 126.00 |
| 2002-10-15 | 131.30 |
| 2002-10-16 | 127.18 |
| 2002-10-17 | 131.87 |
| 2002-10-18 | 130.11 |
| 2002-10-21 | 134.05 |
| 2002-10-22 | 130.05 |
| 2002-10-23 | 129.87 |
| 2002-10-24 | 127.04 |
| 2002-10-25 | 130.11 |
| 2002-10-28 | 128.60 |
| 2002-10-29 | 126.29 |
| 2002-10-30 | 127.03 |
| 2002-10-31 | 127.07 |
| 2002-11-01 | 129.62 |
| 2002-11-04 | 128.27 |
| 2002-11-05 | 129.78 |
| 2002-11-06 | 132.41 |
| 2002-11-07 | 129.21 |
| 2002-11-08 | 127.40 |
| 2002-11-11 | 124.08 |
| 2002-11-12 | 126.15 |
| 2002-11-13 | 125.98 |
| 2002-11-14 | 128.93 |
| 2002-11-15 | 130.26 |
| 2002-11-18 | 128.76 |
| 2002-11-19 | 128.90 |
| 2002-11-20 | 129.74 |
| 2002-11-21 | 132.20 |
| 2002-11-22 | 130.65 |
| 2002-11-25 | 131.38 |
| 2002-11-26 | 129.43 |
| 2002-11-27 | 133.91 |
| 2002-11-28 | . |
| 2002-11-29 | 135.47 |
| 2002-12-02 | 133.41 |
| 2002-12-03 | 132.41 |
| 2002-12-04 | 132.73 |
| 2002-12-05 | 132.09 |
| 2002-12-06 | 133.41 |
| 2002-12-09 | 130.71 |
| 2002-12-10 | 132.08 |
| 2002-12-11 | 133.02 |
| 2002-12-12 | 131.97 |
| 2002-12-13 | 130.38 |
| 2002-12-16 | 134.37 |
| 2002-12-17 | 133.34 |
| 2002-12-18 | 130.23 |
| 2002-12-19 | 129.38 |
| 2002-12-20 | 131.50 |
| 2002-12-23 | 131.48 |
| 2002-12-24 | 130.96 |
| 2002-12-25 | . |
| 2002-12-26 | 131.12 |
| 2002-12-27 | 129.61 |
| 2002-12-30 | 130.83 |
| 2002-12-31 | 131.83 |
| 2003-01-01 | . |
| 2003-01-02 | 134.14 |
| 2003-01-03 | 133.53 |
| 2003-01-06 | 136.16 |
| 2003-01-07 | 135.36 |
| 2003-01-08 | 133.02 |
| 2003-01-09 | 135.16 |
| 2003-01-10 | 134.09 |
| 2003-01-13 | 133.37 |
| 2003-01-14 | 133.24 |
| 2003-01-15 | 131.28 |
| 2003-01-16 | 132.55 |
| 2003-01-17 | 130.99 |
| 2003-01-20 | . |
| 2003-01-21 | 128.90 |
| 2003-01-22 | 127.36 |
| 2003-01-23 | 129.07 |
| 2003-01-24 | 126.39 |
| 2003-01-27 | 123.25 |
| 2003-01-28 | 124.47 |
| 2003-01-29 | 124.53 |
| 2003-01-30 | 121.78 |
| 2003-01-31 | 124.86 |
| 2003-02-03 | 125.27 |
| 2003-02-04 | 124.17 |
| 2003-02-05 | 123.79 |
| 2003-02-06 | 122.82 |
| 2003-02-07 | 121.91 |
| 2003-02-10 | 122.96 |
| 2003-02-11 | 121.20 |
| 2003-02-12 | 119.28 |
| 2003-02-13 | 120.08 |
| 2003-02-14 | 120.15 |
| 2003-02-17 | . |
| 2003-02-18 | 122.67 |
| 2003-02-19 | 121.43 |
| 2003-02-20 | 120.04 |
| 2003-02-21 | 122.48 |
| 2003-02-24 | 119.82 |
| 2003-02-25 | 119.71 |
| 2003-02-26 | 119.46 |
| 2003-02-27 | 120.26 |
| 2003-02-28 | 120.30 |
| 2003-03-03 | 119.26 |
| 2003-03-04 | 116.09 |
| 2003-03-05 | 116.21 |
| 2003-03-06 | 114.22 |
| 2003-03-07 | 115.84 |
| 2003-03-10 | 113.80 |
| 2003-03-11 | 113.97 |
| 2003-03-12 | 113.90 |
| 2003-03-13 | 118.43 |
| 2003-03-14 | 117.24 |
| 2003-03-17 | 121.14 |
| 2003-03-18 | 123.86 |
| 2003-03-19 | 124.02 |
| 2003-03-20 | 123.92 |
| 2003-03-21 | 128.93 |
| 2003-03-24 | 124.64 |
| 2003-03-25 | 125.36 |
| 2003-03-26 | 124.70 |
| 2003-03-27 | 124.30 |
| 2003-03-28 | 124.42 |
| 2003-03-31 | 122.32 |
| 2003-04-01 | 123.19 |
| 2003-04-02 | 126.20 |
| 2003-04-03 | 125.00 |
| 2003-04-04 | 125.07 |
| 2003-04-07 | 126.00 |
| 2003-04-08 | 124.86 |
| 2003-04-09 | 122.55 |
| 2003-04-10 | 123.56 |
| 2003-04-11 | 123.25 |
| 2003-04-14 | 125.38 |
| 2003-04-15 | 125.31 |
| 2003-04-16 | 122.47 |
| 2003-04-17 | 122.33 |
| 2003-04-18 | . |
| 2003-04-21 | 123.06 |
| 2003-04-22 | 125.32 |
| 2003-04-23 | 126.76 |
| 2003-04-24 | 126.79 |
| 2003-04-25 | 124.72 |
| 2003-04-28 | 127.58 |
| 2003-04-29 | 128.08 |
| 2003-04-30 | 129.11 |
| 2003-05-01 | 128.78 |
| 2003-05-02 | 129.83 |
| 2003-05-05 | 129.45 |
| 2003-05-06 | 130.44 |
| 2003-05-07 | 129.75 |
| 2003-05-08 | 128.07 |
| 2003-05-09 | 129.57 |
| 2003-05-12 | 130.95 |
| 2003-05-13 | 130.67 |
| 2003-05-14 | 130.18 |
| 2003-05-15 | 131.16 |
| 2003-05-16 | 131.09 |
| 2003-05-19 | 128.87 |
| 2003-05-20 | 128.64 |
| 2003-05-21 | 129.04 |
| 2003-05-22 | 129.88 |
| 2003-05-23 | 130.14 |
| 2003-05-26 | . |
| 2003-05-27 | 132.43 |
| 2003-05-28 | 132.60 |
| 2003-05-29 | 131.66 |
| 2003-05-30 | 133.36 |
| 2003-06-02 | 134.47 |
| 2003-06-03 | 134.72 |
| 2003-06-04 | 136.87 |
| 2003-06-05 | 136.18 |
| 2003-06-06 | 135.49 |
| 2003-06-09 | 133.50 |
| 2003-06-10 | 134.55 |
| 2003-06-11 | 136.34 |
| 2003-06-12 | 137.57 |
| 2003-06-13 | 136.05 |
| 2003-06-16 | 138.55 |
| 2003-06-17 | 139.19 |
| 2003-06-18 | 137.70 |
| 2003-06-19 | 136.64 |
| 2003-06-20 | 136.48 |
| 2003-06-23 | 132.71 |
| 2003-06-24 | 133.02 |
| 2003-06-25 | 131.59 |
| 2003-06-26 | 132.75 |
| 2003-06-27 | 131.74 |
| 2003-06-30 | 131.81 |
| 2003-07-01 | 131.35 |
| 2003-07-02 | 132.77 |
| 2003-07-03 | 132.05 |
| 2003-07-04 | . |
| 2003-07-07 | 134.03 |
| 2003-07-08 | 133.98 |
| 2003-07-09 | 133.37 |
| 2003-07-10 | 131.50 |
| 2003-07-11 | 131.98 |
| 2003-07-14 | 132.74 |
| 2003-07-15 | 132.61 |
| 2003-07-16 | 132.05 |
| 2003-07-17 | 132.40 |
| 2003-07-18 | 134.63 |
| 2003-07-21 | 134.54 |
| 2003-07-22 | 136.38 |
| 2003-07-23 | 135.70 |
| 2003-07-24 | 136.28 |
| 2003-07-25 | 139.14 |
| 2003-07-28 | 138.23 |
| 2003-07-29 | 137.85 |
| 2003-07-30 | 138.24 |
| 2003-07-31 | 140.16 |
| 2003-08-01 | 138.08 |
| 2003-08-04 | 137.94 |
| 2003-08-05 | 136.63 |
| 2003-08-06 | 136.23 |
| 2003-08-07 | 135.93 |
| 2003-08-08 | 136.97 |
| 2003-08-11 | 137.73 |
| 2003-08-12 | 139.13 |
| 2003-08-13 | 138.83 |
| 2003-08-14 | 140.63 |
| 2003-08-15 | 140.43 |
| 2003-08-18 | 141.90 |
| 2003-08-19 | 142.84 |
| 2003-08-20 | 142.53 |
| 2003-08-21 | 144.16 |
| 2003-08-22 | 142.76 |
| 2003-08-25 | 142.43 |
| 2003-08-26 | 141.96 |
| 2003-08-27 | 142.06 |
| 2003-08-28 | 143.51 |
| 2003-08-29 | 143.67 |
| 2003-09-01 | . |
| 2003-09-02 | 145.65 |
| 2003-09-03 | 145.98 |
| 2003-09-04 | 145.42 |
| 2003-09-05 | 144.03 |
| 2003-09-08 | 145.60 |
| 2003-09-09 | 144.67 |
| 2003-09-10 | 142.53 |
| 2003-09-11 | 143.19 |
| 2003-09-12 | 143.84 |
| 2003-09-15 | 142.96 |
| 2003-09-16 | 144.67 |
| 2003-09-17 | 143.11 |
| 2003-09-18 | 144.22 |
| 2003-09-19 | 143.72 |
| 2003-09-22 | 141.11 |
| 2003-09-23 | 142.11 |
| 2003-09-24 | 138.98 |
| 2003-09-25 | 137.33 |
| 2003-09-26 | 137.42 |
| 2003-09-29 | 139.29 |
| 2003-09-30 | 137.92 |
| 2003-10-01 | 140.41 |
| 2003-10-02 | 141.37 |
| 2003-10-03 | 143.04 |
| 2003-10-06 | 143.54 |
| 2003-10-07 | 144.19 |
| 2003-10-08 | 144.64 |
| 2003-10-09 | 145.19 |
| 2003-10-10 | 144.54 |
| 2003-10-13 | 146.09 |
| 2003-10-14 | 146.37 |
| 2003-10-15 | 146.11 |
| 2003-10-16 | 146.60 |
| 2003-10-17 | 144.65 |
| 2003-10-20 | 145.41 |
| 2003-10-21 | 143.80 |
| 2003-10-22 | 141.68 |
| 2003-10-23 | 141.38 |
| 2003-10-24 | 141.33 |
| 2003-10-27 | 142.00 |
| 2003-10-28 | 143.44 |
| 2003-10-29 | 144.88 |
| 2003-10-30 | 146.93 |
| 2003-10-31 | 147.58 |
| 2003-11-03 | 148.50 |
| 2003-11-04 | 148.50 |
| 2003-11-05 | 148.64 |
| 2003-11-06 | 149.04 |
| 2003-11-07 | 149.22 |
| 2003-11-10 | 147.32 |
| 2003-11-11 | 147.22 |
| 2003-11-12 | 148.69 |
| 2003-11-13 | 149.12 |
| 2003-11-14 | 148.70 |
| 2003-11-17 | 148.17 |
| 2003-11-18 | 147.43 |
| 2003-11-19 | 148.59 |
| 2003-11-20 | 146.97 |
| 2003-11-21 | 146.88 |
| 2003-11-24 | 149.56 |
| 2003-11-25 | 151.74 |
| 2003-11-26 | 152.70 |
| 2003-11-27 | . |
| 2003-11-28 | 152.15 |
| 2003-12-01 | 156.46 |
| 2003-12-02 | 155.21 |
| 2003-12-03 | 155.39 |
| 2003-12-04 | 156.99 |
| 2003-12-05 | 155.21 |
| 2003-12-08 | 157.17 |
| 2003-12-09 | 157.84 |
| 2003-12-10 | 156.04 |
| 2003-12-11 | 157.76 |
| 2003-12-12 | 159.41 |
| 2003-12-15 | 158.03 |
| 2003-12-16 | 157.98 |
| 2003-12-17 | 156.90 |
| 2003-12-18 | 158.62 |
| 2003-12-19 | 157.57 |
| 2003-12-22 | 159.14 |
| 2003-12-23 | 160.22 |
| 2003-12-24 | 159.34 |
| 2003-12-25 | . |
| 2003-12-26 | 160.21 |
| 2003-12-29 | 162.07 |
| 2003-12-30 | 161.27 |
| 2003-12-31 | 161.84 |
| 2004-01-01 | . |
| 2004-01-02 | 161.16 |
| 2004-01-05 | 163.54 |
| 2004-01-06 | 161.92 |
| 2004-01-07 | 162.53 |
| 2004-01-08 | 163.32 |
| 2004-01-09 | 160.58 |
| 2004-01-12 | 161.70 |
| 2004-01-13 | 161.37 |
| 2004-01-14 | 162.46 |
| 2004-01-15 | 162.27 |
| 2004-01-16 | 161.66 |
| 2004-01-19 | . |
| 2004-01-20 | 160.90 |
| 2004-01-21 | 160.56 |
| 2004-01-22 | 158.70 |
| 2004-01-23 | 157.40 |
| 2004-01-26 | 159.06 |
| 2004-01-27 | 161.04 |
| 2004-01-28 | 159.21 |
| 2004-01-29 | 159.43 |
| 2004-01-30 | 160.52 |
| 2004-02-02 | 159.66 |
| 2004-02-03 | 158.54 |
| 2004-02-04 | 157.28 |
| 2004-02-05 | 159.89 |
| 2004-02-06 | 162.80 |
| 2004-02-09 | 162.23 |
| 2004-02-10 | 163.24 |
| 2004-02-11 | 164.37 |
| 2004-02-12 | 163.29 |
| 2004-02-13 | 161.41 |
| 2004-02-16 | . |
| 2004-02-17 | 163.14 |
| 2004-02-18 | 162.21 |
| 2004-02-19 | 162.98 |
| 2004-02-20 | 162.31 |
| 2004-02-23 | 162.16 |
| 2004-02-24 | 162.34 |
| 2004-02-25 | 163.32 |
| 2004-02-26 | 163.25 |
| 2004-02-27 | 164.17 |
| 2004-03-01 | 166.33 |
| 2004-03-02 | 165.78 |
| 2004-03-03 | 165.14 |
| 2004-03-04 | 165.74 |
| 2004-03-05 | 166.39 |
| 2004-03-08 | 165.47 |
| 2004-03-09 | 164.41 |
| 2004-03-10 | 162.39 |
| 2004-03-11 | 161.44 |
| 2004-03-12 | 162.99 |
| 2004-03-15 | 160.06 |
| 2004-03-16 | 161.17 |
| 2004-03-17 | 163.09 |
| 2004-03-18 | 162.32 |
| 2004-03-19 | 161.66 |
| 2004-03-22 | 159.40 |
| 2004-03-23 | 159.66 |
| 2004-03-24 | 158.81 |
| 2004-03-25 | 161.95 |
| 2004-03-26 | 161.14 |
| 2004-03-29 | 164.03 |
| 2004-03-30 | 165.53 |
| 2004-03-31 | 166.42 |
| 2004-04-01 | 167.37 |
| 2004-04-02 | 168.86 |
| 2004-04-05 | 169.69 |
| 2004-04-06 | 169.34 |
| 2004-04-07 | 167.96 |
| 2004-04-08 | 167.20 |
| 2004-04-09 | . |
| 2004-04-12 | 168.28 |
| 2004-04-13 | 165.99 |
| 2004-04-14 | 165.84 |
| 2004-04-15 | 166.95 |
| 2004-04-16 | 168.19 |
| 2004-04-19 | 168.34 |
| 2004-04-20 | 165.50 |
| 2004-04-21 | 165.85 |
| 2004-04-22 | 170.12 |
| 2004-04-23 | 170.05 |
| 2004-04-26 | 169.56 |
| 2004-04-27 | 170.75 |
| 2004-04-28 | 167.61 |
| 2004-04-29 | 165.64 |
| 2004-04-30 | 165.76 |
| 2004-05-03 | 165.18 |
| 2004-05-04 | 165.93 |
| 2004-05-05 | 165.72 |
| 2004-05-06 | 164.92 |
| 2004-05-07 | 160.90 |
| 2004-05-10 | 158.22 |
| 2004-05-11 | 160.06 |
| 2004-05-12 | 158.87 |
| 2004-05-13 | 160.14 |
| 2004-05-14 | 159.87 |
| 2004-05-17 | 157.77 |
| 2004-05-18 | 158.78 |
| 2004-05-19 | 159.11 |
| 2004-05-20 | 159.08 |
| 2004-05-21 | 160.43 |
| 2004-05-24 | 160.86 |
| 2004-05-25 | 163.93 |
| 2004-05-26 | 164.89 |
| 2004-05-27 | 166.16 |
| 2004-05-28 | 165.73 |
| 2004-05-31 | . |
| 2004-06-01 | 166.00 |
| 2004-06-02 | 167.34 |
| 2004-06-03 | 165.40 |
| 2004-06-04 | 167.03 |
| 2004-06-07 | 169.36 |
| 2004-06-08 | 170.78 |
| 2004-06-09 | 169.70 |
| 2004-06-10 | 169.81 |
| 2004-06-11 | . |
| 2004-06-14 | 168.09 |
| 2004-06-15 | 169.43 |
| 2004-06-16 | 169.35 |
| 2004-06-17 | 169.61 |
| 2004-06-18 | 171.16 |
| 2004-06-21 | 171.05 |
| 2004-06-22 | 171.67 |
| 2004-06-23 | 172.97 |
| 2004-06-24 | 171.71 |
| 2004-06-25 | 173.17 |
| 2004-06-28 | 174.17 |
| 2004-06-29 | 176.76 |
| 2004-06-30 | 178.08 |
| 2004-07-01 | 174.61 |
| 2004-07-02 | 174.22 |
| 2004-07-05 | . |
| 2004-07-06 | 173.16 |
| 2004-07-07 | 173.87 |
| 2004-07-08 | 172.59 |
| 2004-07-09 | 173.57 |
| 2004-07-12 | 173.62 |
| 2004-07-13 | 173.36 |
| 2004-07-14 | 173.56 |
| 2004-07-15 | 172.94 |
| 2004-07-16 | 172.26 |
| 2004-07-19 | 171.55 |
| 2004-07-20 | 172.42 |
| 2004-07-21 | 169.49 |
| 2004-07-22 | 169.01 |
| 2004-07-23 | 167.61 |
| 2004-07-26 | 166.49 |
| 2004-07-27 | 168.33 |
| 2004-07-28 | 169.24 |
| 2004-07-29 | 170.71 |
| 2004-07-30 | 169.65 |
| 2004-08-02 | 170.61 |
| 2004-08-03 | 169.44 |
| 2004-08-04 | 170.13 |
| 2004-08-05 | 166.66 |
| 2004-08-06 | 163.49 |
| 2004-08-09 | 164.63 |
| 2004-08-10 | 166.94 |
| 2004-08-11 | 167.74 |
| 2004-08-12 | 165.35 |
| 2004-08-13 | 164.88 |
| 2004-08-16 | 168.71 |
| 2004-08-17 | 168.59 |
| 2004-08-18 | 169.64 |
| 2004-08-19 | 168.80 |
| 2004-08-20 | 170.29 |
| 2004-08-23 | 168.99 |
| 2004-08-24 | 170.52 |
| 2004-08-25 | 172.42 |
| 2004-08-26 | 172.20 |
| 2004-08-27 | 172.41 |
| 2004-08-30 | 171.32 |
| 2004-08-31 | 172.74 |
| 2004-09-01 | 172.95 |
| 2004-09-02 | 175.31 |
| 2004-09-03 | 175.18 |
| 2004-09-06 | . |
| 2004-09-07 | 176.19 |
| 2004-09-08 | 173.25 |
| 2004-09-09 | 173.56 |
| 2004-09-10 | 173.10 |
| 2004-09-13 | 173.48 |
| 2004-09-14 | 172.32 |
| 2004-09-15 | 171.82 |
| 2004-09-16 | 173.14 |
| 2004-09-17 | 173.48 |
| 2004-09-20 | 173.13 |
| 2004-09-21 | 173.69 |
| 2004-09-22 | 172.32 |
| 2004-09-23 | 170.78 |
| 2004-09-24 | 172.13 |
| 2004-09-27 | 171.84 |
| 2004-09-28 | 175.78 |
| 2004-09-29 | 176.32 |
| 2004-09-30 | 178.16 |
| 2004-10-01 | 178.87 |
| 2004-10-04 | 178.87 |
| 2004-10-05 | 178.43 |
| 2004-10-06 | 180.09 |
| 2004-10-07 | 178.79 |
| 2004-10-08 | 177.52 |
| 2004-10-11 | 177.86 |
| 2004-10-12 | 177.25 |
| 2004-10-13 | 174.60 |
| 2004-10-14 | 174.63 |
| 2004-10-15 | 176.37 |
| 2004-10-18 | 176.98 |
| 2004-10-19 | 173.91 |
| 2004-10-20 | 174.28 |
| 2004-10-21 | 174.78 |
| 2004-10-22 | 173.94 |
| 2004-10-25 | 174.57 |
| 2004-10-26 | 177.20 |
| 2004-10-27 | 179.66 |
| 2004-10-28 | 178.08 |
| 2004-10-29 | 181.24 |
| 2004-11-01 | 180.28 |
| 2004-11-02 | 179.78 |
| 2004-11-03 | 181.79 |
| 2004-11-04 | 185.61 |
| 2004-11-05 | 183.97 |
| 2004-11-08 | 183.49 |
| 2004-11-09 | 184.42 |
| 2004-11-10 | 184.29 |
| 2004-11-11 | 186.70 |
| 2004-11-12 | 187.53 |
| 2004-11-15 | 187.00 |
| 2004-11-16 | 186.41 |
| 2004-11-17 | 187.71 |
| 2004-11-18 | 188.91 |
| 2004-11-19 | 187.37 |
| 2004-11-22 | 188.60 |
| 2004-11-23 | 188.72 |
| 2004-11-24 | 190.37 |
| 2004-11-25 | . |
| 2004-11-26 | 190.96 |
| 2004-11-29 | 191.06 |
| 2004-11-30 | 190.59 |
| 2004-12-01 | 192.99 |
| 2004-12-02 | 192.47 |
| 2004-12-03 | 192.81 |
| 2004-12-06 | 192.89 |
| 2004-12-07 | 189.86 |
| 2004-12-08 | 190.53 |
| 2004-12-09 | 192.07 |
| 2004-12-10 | 191.46 |
| 2004-12-13 | 194.54 |
| 2004-12-14 | 195.51 |
| 2004-12-15 | 196.67 |
| 2004-12-16 | 195.13 |
| 2004-12-17 | 194.07 |
| 2004-12-20 | 194.77 |
| 2004-12-21 | 197.14 |
| 2004-12-22 | 197.86 |
| 2004-12-23 | 198.66 |
| 2004-12-24 | . |
| 2004-12-27 | 198.47 |
| 2004-12-28 | 200.60 |
| 2004-12-29 | 200.03 |
| 2004-12-30 | 200.44 |
| 2004-12-31 | 199.42 |
| 2005-01-03 | 197.12 |
| 2005-01-04 | 191.06 |
| 2005-01-05 | 188.05 |
| 2005-01-06 | 191.41 |
| 2005-01-07 | 191.38 |
| 2005-01-10 | 192.36 |
| 2005-01-11 | 190.69 |
| 2005-01-12 | 192.46 |
| 2005-01-13 | 191.47 |
| 2005-01-14 | 192.90 |
| 2005-01-17 | . |
| 2005-01-18 | 195.89 |
| 2005-01-19 | 196.13 |
| 2005-01-20 | 195.52 |
| 2005-01-21 | 195.30 |
| 2005-01-24 | 191.42 |
| 2005-01-25 | 191.72 |
| 2005-01-26 | 192.49 |
| 2005-01-27 | 193.27 |
#2005-01-28| 193.89
#2005-01-31| 197.49
#2005-02-01| 198.57
#2005-02-02| 200.75
#2005-02-03| 199.91
#2005-02-04| 202.91
#2005-02-07| 202.58
#2005-02-08| 201.65
#2005-02-09| 199.06
#2005-02-10| 201.20
#2005-02-11| 203.17
#2005-02-14| 203.42
#2005-02-15| 203.48
#2005-02-16| 203.24
#2005-02-17| 201.77
#2005-02-18| 202.23
#2005-02-21| .
#2005-02-22| 199.91
#2005-02-23| 201.95
#2005-02-24| 203.98
#2005-02-25| 206.66
#2005-02-28| 205.02
#2005-03-01| 205.71
#2005-03-02| 205.58
#2005-03-03| 206.27
#2005-03-04| 210.86
#2005-03-07| 210.69
#2005-03-08| 209.76
#2005-03-09| 209.65
#2005-03-10| 208.66
#2005-03-11| 208.90
#2005-03-14| 209.89
#2005-03-15| 207.48
#2005-03-16| 204.15
#2005-03-17| 207.50
#2005-03-18| 207.32
#2005-03-21| 206.39
#2005-03-22| 205.86
#2005-03-23| 204.82
#2005-03-24| 205.83
#2005-03-25| .
#2005-03-28| 206.03
#2005-03-29| 204.12
#2005-03-30| 208.26
#2005-03-31| 209.89
#2005-04-01| 208.85
#2005-04-04| 207.10
#2005-04-05| 206.84
#2005-04-06| 207.67
#2005-04-07| 208.15
#2005-04-08| 205.44
#2005-04-11| 205.05
#2005-04-12| 206.34
#2005-04-13| 201.54
#2005-04-14| 196.20
#2005-04-15| 190.48
#2005-04-18| 193.28
#2005-04-19| 196.00
#2005-04-20| 192.35
#2005-04-21| 196.51
#2005-04-22| 194.25
#2005-04-25| 196.84
#2005-04-26| 193.81
#2005-04-27| 192.50
#2005-04-28| 191.12
#2005-04-29| 195.09
#2005-05-02| 196.33
#2005-05-03| 196.32
#2005-05-04| 198.99
#2005-05-05| 198.78
#2005-05-06| 199.96
#2005-05-09| 200.08
#2005-05-10| 198.24
#2005-05-11| 198.27
#2005-05-12| 194.28
#2005-05-13| 192.50
#2005-05-16| 192.95
#2005-05-17| 194.25
#2005-05-18| 198.94
#2005-05-19| 198.32
#2005-05-20| 197.73
#2005-05-23| 199.15
#2005-05-24| 198.18
#2005-05-25| 195.65
#2005-05-26| 197.47
#2005-05-27| 198.27
#2005-05-30| .
#2005-05-31| 196.52
#2005-06-01| 199.36
#2005-06-02| 199.61
#2005-06-03| 198.63
#2005-06-06| 198.39
#2005-06-07| 200.60
#2005-06-08| 199.90
#2005-06-09| 200.68
#2005-06-10| 201.50
#2005-06-13| 202.66
#2005-06-14| 203.54
#2005-06-15| 205.41
#2005-06-16| 207.61
#2005-06-17| 207.52
#2005-06-20| 204.75
#2005-06-21| 204.38
#2005-06-22| 205.26
#2005-06-23| 201.91
#2005-06-24| 200.56
#2005-06-27| 200.17
#2005-06-28| 204.10
#2005-06-29| 201.46
#2005-06-30| 200.47
#2005-07-01| 200.29
#2005-07-04| .
#2005-07-05| 199.40
#2005-07-06| 198.12
#2005-07-07| 198.93
#2005-07-08| 202.42
#2005-07-11| 204.53
#2005-07-12| 204.40
#2005-07-13| 203.26
#2005-07-14| 203.95
#2005-07-15| 203.74
#2005-07-18| 203.58
#2005-07-19| 206.25
#2005-07-20| 209.74
#2005-07-21| 207.02
#2005-07-22| 208.77
#2005-07-25| 207.52
#2005-07-26| 205.74
#2005-07-27| 209.11
#2005-07-28| 211.79
#2005-07-29| 210.76
#2005-08-01| 209.77
#2005-08-02| 210.51
#2005-08-03| 212.22
#2005-08-04| 209.95
#2005-08-05| 209.53
#2005-08-08| 209.41
#2005-08-09| 209.53
#2005-08-10| 208.60
#2005-08-11| 209.74
#2005-08-12| 208.11
#2005-08-15| 208.09
#2005-08-16| 204.59
#2005-08-17| 205.13
#2005-08-18| 203.74
#2005-08-19| 205.44
#2005-08-22| 205.16
#2005-08-23| 202.33
#2005-08-24| 200.74
#2005-08-25| 200.99
#2005-08-26| 201.26
#2005-08-29| 201.81
#2005-08-30| 200.74
#2005-08-31| 203.35
#2005-09-01| 202.36
#2005-09-02| 201.68
#2005-09-05| .
#2005-09-06| 202.70
#2005-09-07| 204.69
#2005-09-08| 203.95
#2005-09-09| 204.60
#2005-09-12| 203.97
#2005-09-13| 201.69
#2005-09-14| 201.01
#2005-09-15| 199.84
#2005-09-16| 199.89
#2005-09-19| 197.67
#2005-09-20| 195.26
#2005-09-21| 191.49
#2005-09-22| 192.14
#2005-09-23| 193.60
#2005-09-26| 191.66
#2005-09-27| 193.87
#2005-09-28| 193.13
#2005-09-29| 195.00
#2005-09-30| 197.88
#2005-10-03| 196.50
#2005-10-04| 193.70
#2005-10-05| 188.63
#2005-10-06| 187.35
#2005-10-07| 189.26
#2005-10-10| 187.02
#2005-10-11| 186.96
#2005-10-12| 186.29
#2005-10-13| 188.31
#2005-10-14| 188.76
#2005-10-17| 188.93
#2005-10-18| 186.37
#2005-10-19| 188.73
#2005-10-20| 188.16
#2005-10-21| 188.98
#2005-10-24| 192.53
#2005-10-25| 191.23
#2005-10-26| 191.33
#2005-10-27| 189.15
#2005-10-28| 193.19
#2005-10-31| 195.71
#2005-11-01| 196.72
#2005-11-02| 198.35
#2005-11-03| 196.68
#2005-11-04| 196.07
#2005-11-07| 195.86
#2005-11-08| 194.56
#2005-11-09| 195.56
#2005-11-10| 198.03
#2005-11-11| 201.14
#2005-11-14| 202.17
#2005-11-15| 202.93
#2005-11-16| 202.39
#2005-11-17| 204.54
#2005-11-18| 204.96
#2005-11-21| 206.31
#2005-11-22| 207.80
#2005-11-23| 207.23
#2005-11-24| .
#2005-11-25| 207.96
#2005-11-28| 206.04
#2005-11-29| 207.87
#2005-11-30| 206.35
#2005-12-01| 211.11
#2005-12-02| 211.56
#2005-12-05| 212.58
#2005-12-06| 212.46
#2005-12-07| 211.79
#2005-12-08| 211.82
#2005-12-09| 211.03
#2005-12-12| 211.73
#2005-12-13| 213.79
#2005-12-14| 212.72
#2005-12-15| 212.31
#2005-12-16| 210.47
#2005-12-19| 209.61
#2005-12-20| 209.56
#2005-12-21| 212.29
#2005-12-22| 214.37
#2005-12-23| 214.81
#2005-12-26| .
#2005-12-27| 213.03
#2005-12-28| 213.55
#2005-12-29| 213.17
#2005-12-30| 212.34
#2006-01-02| .
#2006-01-03| 218.15
#2006-01-04| 218.35
#2006-01-05| 218.22
#2006-01-06| 221.77
#2006-01-09| 221.75
#2006-01-10| 221.36
#2006-01-11| 221.10
#2006-01-12| 219.02
#2006-01-13| 219.15
#2006-01-16| .
#2006-01-17| 221.29
#2006-01-18| 219.45
#2006-01-19| 222.71
#2006-01-20| 220.99
#2006-01-23| 222.92
#2006-01-24| 226.05
#2006-01-25| 224.76
#2006-01-26| 226.86
#2006-01-27| 228.99
#2006-01-30| 231.33
#2006-01-31| 231.30
#2006-02-01| 231.13
#2006-02-02| 227.98
#2006-02-03| 225.57
#2006-02-06| 226.96
#2006-02-07| 223.59
#2006-02-08| 224.37
#2006-02-09| 223.42
#2006-02-10| 224.90
#2006-02-13| 222.47
#2006-02-14| 226.37
#2006-02-15| 226.03
#2006-02-16| 228.53
#2006-02-17| 229.06
#2006-02-20| .
#2006-02-21| 228.38
#2006-02-22| 229.26
#2006-02-23| 230.25
#2006-02-24| 229.29
#2006-02-27| 229.75
#2006-02-28| 227.74
#2006-03-01| 230.49
#2006-03-02| 230.91
#2006-03-03| 231.75
#2006-03-06| 229.82
#2006-03-07| 227.57
#2006-03-08| 224.69
#2006-03-09| 225.05
#2006-03-10| 227.05
#2006-03-13| 227.73
#2006-03-14| 230.33
#2006-03-15| 230.80
#2006-03-16| 232.08
#2006-03-17| 231.24
#2006-03-20| 229.89
#2006-03-21| 227.80
#2006-03-22| 228.61
#2006-03-23| 228.11
#2006-03-24| 227.51
#2006-03-27| 226.98
#2006-03-28| 228.28
#2006-03-29| 230.86
#2006-03-30| 230.77
#2006-03-31| 230.60
#2006-04-03| 232.80
#2006-04-04| 233.52
#2006-04-05| 234.37
#2006-04-06| 234.72
#2006-04-07| 232.56
#2006-04-10| 232.41
#2006-04-11| 229.99
#2006-04-12| 231.15
#2006-04-13| 231.92
#2006-04-14| .
#2006-04-17| 231.94
#2006-04-18| 236.28
#2006-04-19| 238.05
#2006-04-20| 239.20
#2006-04-21| 241.24
#2006-04-24| 239.29
#2006-04-25| 238.03
#2006-04-26| 236.13
#2006-04-27| 235.92
#2006-04-28| 234.37
#2006-05-01| 234.55
#2006-05-02| 238.06
#2006-05-03| 238.56
#2006-05-04| 239.20
#2006-05-05| 241.53
#2006-05-08| 242.22
#2006-05-09| 243.93
#2006-05-10| 244.17
#2006-05-11| 241.50
#2006-05-12| 237.09
#2006-05-15| 235.73
#2006-05-16| 237.04
#2006-05-17| 233.02
#2006-05-18| 232.42
#2006-05-19| 232.87
#2006-05-22| 229.84
#2006-05-23| 229.73
#2006-05-24| 229.48
#2006-05-25| 232.29
#2006-05-26| 234.27
#2006-05-29| .
#2006-05-30| 231.00
#2006-05-31| 234.46
#2006-06-01| 236.00
#2006-06-02| 237.00
#2006-06-05| 231.62
#2006-06-06| 231.76
#2006-06-07| 227.62
#2006-06-08| 227.64
#2006-06-09| 225.75
#2006-06-12| 222.16
#2006-06-13| 219.17
#2006-06-14| 221.52
#2006-06-15| 228.00
#2006-06-16| 227.04
#2006-06-19| 222.83
#2006-06-20| 222.98
#2006-06-21| 226.71
#2006-06-22| 226.59
#2006-06-23| 236.80
#2006-06-26| 237.70
#2006-06-27| 236.64
#2006-06-28| 236.09
#2006-06-29| 244.67
#2006-06-30| 245.02
#2006-07-03| 246.68
#2006-07-04| .
#2006-07-05| 244.23
#2006-07-06| 245.42
#2006-07-07| 243.08
#2006-07-10| 243.78
#2006-07-11| 244.87
#2006-07-12| 244.02
#2006-07-13| 239.99
#2006-07-14| 238.50
#2006-07-17| 238.22
#2006-07-18| 240.31
#2006-07-19| 244.64
#2006-07-20| 240.23
#2006-07-21| 237.32
#2006-07-24| 240.91
#2006-07-25| 241.99
#2006-07-26| 240.50
#2006-07-27| 240.53
#2006-07-28| 244.34
#2006-07-31| 243.45
#2006-08-01| 242.61
#2006-08-02| 244.79
#2006-08-03| 246.85
#2006-08-04| 246.59
#2006-08-07| 246.37
#2006-08-08| 244.94
#2006-08-09| 244.38
#2006-08-10| 245.51
#2006-08-11| 244.20
#2006-08-14| 245.25
#2006-08-15| 248.83
#2006-08-16| 252.88
#2006-08-17| 253.37
#2006-08-18| 252.81
#2006-08-21| 251.40
#2006-08-22| 251.36
#2006-08-23| 251.08
#2006-08-24| 249.70
#2006-08-25| 249.83
#2006-08-28| 250.32
#2006-08-29| 251.56
#2006-08-30| 252.67
#2006-08-31| 253.78
#2006-09-01| 256.52
#2006-09-04| .
#2006-09-05| 255.02
#2006-09-06| 253.11
#2006-09-07| 250.23
#2006-09-08| 252.62
#2006-09-11| 248.08
#2006-09-12| 251.13
#2006-09-13| 250.66
#2006-09-14| 250.37
#2006-09-15| 249.81
#2006-09-18| 254.11
#2006-09-19| 253.91
#2006-09-20| 257.03
#2006-09-21| 255.35
#2006-09-22| 255.19
#2006-09-25| 256.54
#2006-09-26| 259.93
#2006-09-27| 259.47
#2006-09-28| 261.41
#2006-09-29| 258.54
#2006-10-02| 257.45
#2006-10-03| 258.33
#2006-10-04| 258.96
#2006-10-05| 260.82
#2006-10-06| 260.64
#2006-10-09| 262.09
#2006-10-10| 263.12
#2006-10-11| 258.99
#2006-10-12| 262.18
#2006-10-13| 264.07
#2006-10-16| 264.67
#2006-10-17| 261.98
#2006-10-18| 263.17
#2006-10-19| 264.04
#2006-10-20| 263.19
#2006-10-23| 262.42
#2006-10-24| 260.96
#2006-10-25| 262.27
#2006-10-26| 263.53
#2006-10-27| 263.29
#2006-10-30| 265.40
#2006-10-31| 264.35
#2006-11-01| 264.01
#2006-11-02| 266.51
#2006-11-03| 265.24
#2006-11-06| 267.34
#2006-11-07| 268.64
#2006-11-08| 270.09
#2006-11-09| 270.70
#2006-11-10| 270.47
#2006-11-13| 275.08
#2006-11-14| 276.09
#2006-11-15| 277.10
#2006-11-16| 278.21
#2006-11-17| 275.42
#2006-11-20| 274.95
#2006-11-21| 276.67
#2006-11-22| 280.65
#2006-11-23| .
#2006-11-24| 279.47
#2006-11-27| 273.36
#2006-11-28| 273.18
#2006-11-29| 274.90
#2006-11-30| 275.90
#2006-12-01| 275.61
#2006-12-04| 279.16
#2006-12-05| 279.70
#2006-12-06| 279.46
#2006-12-07| 280.43
#2006-12-08| 280.42
#2006-12-11| 279.84
#2006-12-12| 279.15
#2006-12-13| 279.26
#2006-12-14| 281.12
#2006-12-15| 284.77
#2006-12-18| 283.14
#2006-12-19| 284.85
#2006-12-20| 286.21
#2006-12-21| 284.47
#2006-12-22| 283.26
#2006-12-25| .
#2006-12-26| 286.52
#2006-12-27| 289.13
#2006-12-28| 288.49
#2006-12-29| 286.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 285.70
#2007-01-04| 283.19
#2007-01-05| 282.54
#2007-01-08| 281.01
#2007-01-09| 281.09
#2007-01-10| 280.69
#2007-01-11| 284.36
#2007-01-12| 288.54
#2007-01-15| .
#2007-01-16| 292.31
#2007-01-17| 293.03
#2007-01-18| 291.78
#2007-01-19| 292.86
#2007-01-22| 289.42
#2007-01-23| 293.98
#2007-01-24| 296.34
#2007-01-25| 291.15
#2007-01-26| 291.46
#2007-01-29| 291.40
#2007-01-30| 290.52
#2007-01-31| 292.54
#2007-02-01| 294.42
#2007-02-02| 295.43
#2007-02-05| 292.15
#2007-02-06| 294.16
#2007-02-07| 294.17
#2007-02-08| 292.40
#2007-02-09| 293.86
#2007-02-12| 293.07
#2007-02-13| 297.08
#2007-02-14| 300.31
#2007-02-15| 300.91
#2007-02-16| 301.79
#2007-02-19| .
#2007-02-20| 303.68
#2007-02-21| 305.90
#2007-02-22| 304.69
#2007-02-23| 303.43
#2007-02-26| 301.40
#2007-02-27| 291.21
#2007-02-28| 291.55
#2007-03-01| 289.99
#2007-03-02| 285.11
#2007-03-05| 282.24
#2007-03-06| 288.75
#2007-03-07| 288.23
#2007-03-08| 291.66
#2007-03-09| 293.58
#2007-03-12| 296.40
#2007-03-13| 288.48
#2007-03-14| 290.19
#2007-03-15| 291.74
#2007-03-16| 288.11
#2007-03-19| 293.55
#2007-03-20| 295.45
#2007-03-21| 301.50
#2007-03-22| 300.57
#2007-03-23| 301.62
#2007-03-26| 303.27
#2007-03-27| 299.38
#2007-03-28| 296.64
#2007-03-29| 297.78
#2007-03-30| 297.71
#2007-04-02| 298.46
#2007-04-03| 301.72
#2007-04-04| 304.81
#2007-04-05| 304.49
#2007-04-06| .
#2007-04-09| 306.45
#2007-04-10| 302.52
#2007-04-11| 300.74
#2007-04-12| 304.86
#2007-04-13| 305.36
#2007-04-16| 309.15
#2007-04-17| 308.38
#2007-04-18| 307.29
#2007-04-19| 308.35
#2007-04-20| 311.21
#2007-04-23| 310.38
#2007-04-24| 308.77
#2007-04-25| 313.52
#2007-04-26| 312.64
#2007-04-27| 312.17
#2007-04-30| 306.16
#2007-05-01| 303.37
#2007-05-02| 307.23
#2007-05-03| 311.84
#2007-05-04| 310.98
#2007-05-07| 313.53
#2007-05-08| 311.15
#2007-05-09| 313.11
#2007-05-10| 309.00
#2007-05-11| 311.04
#2007-05-14| 311.25
#2007-05-15| 315.47
#2007-05-16| 318.26
#2007-05-17| 319.72
#2007-05-18| 320.67
#2007-05-21| 321.83
#2007-05-22| 320.73
#2007-05-23| 318.87
#2007-05-24| 313.70
#2007-05-25| 317.94
#2007-05-28| .
#2007-05-29| 317.05
#2007-05-30| 321.98
#2007-05-31| 321.88
#2007-06-01| 324.78
#2007-06-04| 324.81
#2007-06-05| 324.99
#2007-06-06| 319.93
#2007-06-07| 313.12
#2007-06-08| 317.98
#2007-06-11| 319.58
#2007-06-12| 316.63
#2007-06-13| 325.75
#2007-06-14| 327.96
#2007-06-15| 331.70
#2007-06-18| 333.67
#2007-06-19| 335.86
#2007-06-20| 331.51
#2007-06-21| 334.61
#2007-06-22| 333.90
#2007-06-25| 332.93
#2007-06-26| 332.82
#2007-06-27| 332.83
#2007-06-28| 334.61
#2007-06-29| 337.28
#2007-07-02| 341.76
#2007-07-03| 339.99
#2007-07-04| .
#2007-07-05| 338.86
#2007-07-06| 339.98
#2007-07-09| 340.86
#2007-07-10| 334.87
#2007-07-11| 337.31
#2007-07-12| 344.67
#2007-07-13| 349.77
#2007-07-16| 348.23
#2007-07-17| 352.47
#2007-07-18| 352.29
#2007-07-19| 354.00
#2007-07-20| 350.46
#2007-07-23| 352.96
#2007-07-24| 346.04
#2007-07-25| 342.30
#2007-07-26| 332.75
#2007-07-27| 325.05
#2007-07-30| 332.10
#2007-07-31| 330.78
#2007-08-01| 335.63
#2007-08-02| 336.08
#2007-08-03| 329.09
#2007-08-06| 332.12
#2007-08-07| 334.14
#2007-08-08| 339.40
#2007-08-09| 330.62
#2007-08-10| 332.37
#2007-08-13| 333.57
#2007-08-14| 326.16
#2007-08-15| 317.25
#2007-08-16| 315.15
#2007-08-17| 319.34
#2007-08-20| 323.81
#2007-08-21| 323.66
#2007-08-22| 332.96
#2007-08-23| 330.67
#2007-08-24| 337.47
#2007-08-27| 335.53
#2007-08-28| 325.84
#2007-08-29| 334.94
#2007-08-30| 335.99
#2007-08-31| 340.07
#2007-09-03| .
#2007-09-04| 344.43
#2007-09-05| 341.73
#2007-09-06| 343.60
#2007-09-07| 335.98
#2007-09-10| 334.02
#2007-09-11| 338.99
#2007-09-12| 340.57
#2007-09-13| 342.27
#2007-09-14| 344.35
#2007-09-17| 347.02
#2007-09-18| 358.62
#2007-09-19| 366.70
#2007-09-20| 363.73
#2007-09-21| 365.64
#2007-09-24| 363.34
#2007-09-25| 366.11
#2007-09-26| 374.22
#2007-09-27| 378.92
#2007-09-28| 378.80
#2007-10-01| 382.07
#2007-10-02| 377.04
#2007-10-03| 371.38
#2007-10-04| 374.83
#2007-10-05| 381.96
#2007-10-08| 381.28
#2007-10-09| 388.58
#2007-10-10| 387.64
#2007-10-11| 389.83
#2007-10-12| 398.05
#2007-10-15| 391.88
#2007-10-16| 390.74
#2007-10-17| 386.64
#2007-10-18| 390.69
#2007-10-19| 382.56
#2007-10-22| 380.55
#2007-10-23| 387.97
#2007-10-24| 388.34
#2007-10-25| 392.08
#2007-10-26| 396.10
#2007-10-29| 400.09
#2007-10-30| 393.76
#2007-10-31| 404.90
#2007-11-01| 393.07
#2007-11-02| 397.32
#2007-11-05| 392.19
#2007-11-06| 403.10
#2007-11-07| 393.50
#2007-11-08| 401.34
#2007-11-09| 393.85
#2007-11-12| 372.91
#2007-11-13| 386.05
#2007-11-14| 387.62
#2007-11-15| 378.80
#2007-11-16| 380.92
#2007-11-19| 367.72
#2007-11-20| 374.46
#2007-11-21| 362.69
#2007-11-22| .
#2007-11-23| 370.34
#2007-11-26| 366.75
#2007-11-27| 374.24
#2007-11-28| 396.07
#2007-11-29| 395.51
#2007-11-30| 400.24
#2007-12-03| 405.40
#2007-12-04| 403.97
#2007-12-05| 412.85
#2007-12-06| 419.41
#2007-12-07| 420.96
#2007-12-10| 430.21
#2007-12-11| 412.28
#2007-12-12| 415.34
#2007-12-13| 421.26
#2007-12-14| 415.92
#2007-12-17| 408.28
#2007-12-18| 409.50
#2007-12-19| 411.71
#2007-12-20| 427.34
#2007-12-21| 433.48
#2007-12-24| 442.48
#2007-12-25| .
#2007-12-26| 444.91
#2007-12-27| 438.51
#2007-12-28| 437.42
#2007-12-31| 434.91
#2008-01-01| .
#2008-01-02| 432.99
#2008-01-03| 448.67
#2008-01-04| 440.39
#2008-01-07| 440.70
#2008-01-08| 432.98
#2008-01-09| 432.55
#2008-01-10| 439.60
#2008-01-11| 438.15
#2008-01-14| 458.39
#2008-01-15| 442.45
#2008-01-16| 417.81
#2008-01-17| 386.33
#2008-01-18| 394.92
#2008-01-21| .
#2008-01-22| 388.35
#2008-01-23| 394.69
#2008-01-24| 410.08
#2008-01-25| 407.63
#2008-01-28| 418.26
#2008-01-29| 417.44
#2008-01-30| 414.72
#2008-01-31| 421.25
#2008-02-01| 431.20
#2008-02-04| 432.84
#2008-02-05| 413.00
#2008-02-06| 412.36
#2008-02-07| 408.52
#2008-02-08| 420.29
#2008-02-11| 430.37
#2008-02-12| 434.71
#2008-02-13| 434.63
#2008-02-14| 437.45
#2008-02-15| 436.40
#2008-02-18| .
#2008-02-19| 446.78
#2008-02-20| 451.00
#2008-02-21| 443.30
#2008-02-22| 443.64
#2008-02-25| 462.05
#2008-02-26| 459.69
#2008-02-27| 455.22
#2008-02-28| 452.31
#2008-02-29| 440.98
#2008-03-03| 446.99
#2008-03-04| 431.88
#2008-03-05| 441.02
#2008-03-06| 436.52
#2008-03-07| 414.58
#2008-03-10| 396.04
#2008-03-11| 422.13
#2008-03-12| 417.71
#2008-03-13| 427.17
#2008-03-14| 420.63
#2008-03-17| 411.91
#2008-03-18| 430.93
#2008-03-19| 397.71
#2008-03-20| 392.85
#2008-03-21| .
#2008-03-24| 408.72
#2008-03-25| 430.04
#2008-03-26| 431.03
#2008-03-27| 427.00
#2008-03-28| 427.14
#2008-03-31| 423.10
#2008-04-01| 431.20
#2008-04-02| 430.94
#2008-04-03| 443.47
#2008-04-04| 454.56
#2008-04-07| 455.89
#2008-04-08| 459.96
#2008-04-09| 457.12
#2008-04-10| 460.70
#2008-04-11| 460.11
#2008-04-14| 467.46
#2008-04-15| 466.39
#2008-04-16| 492.17
#2008-04-17| 484.07
#2008-04-18| 493.11
#2008-04-21| 496.03
#2008-04-22| 487.74
#2008-04-23| 475.73
#2008-04-24| 458.42
#2008-04-25| 476.38
#2008-04-28| 465.08
#2008-04-29| 441.18
#2008-04-30| 447.20
#2008-05-01| 447.42
#2008-05-02| 450.99
#2008-05-05| 457.37
#2008-05-06| 462.81
#2008-05-07| 455.87
#2008-05-08| 465.54
#2008-05-09| 461.84
#2008-05-12| 468.43
#2008-05-13| 466.00
#2008-05-14| 471.85
#2008-05-15| 477.54
#2008-05-16| 481.19
#2008-05-19| 470.29
#2008-05-20| 476.40
#2008-05-21| 460.59
#2008-05-22| 463.98
#2008-05-23| 459.25
#2008-05-26| .
#2008-05-27| 453.14
#2008-05-28| 473.03
#2008-05-29| 470.23
#2008-05-30| 478.21
#2008-06-02| 479.16
#2008-06-03| 487.82
#2008-06-04| 485.87
#2008-06-05| 505.00
#2008-06-06| 493.38
#2008-06-09| 501.00
#2008-06-10| 496.85
#2008-06-11| 492.59
#2008-06-12| 494.73
#2008-06-13| 506.31
#2008-06-16| 505.71
#2008-06-17| 520.39
#2008-06-18| 515.99
#2008-06-19| 507.72
#2008-06-20| 507.06
#2008-06-23| 511.32
#2008-06-24| 490.51
#2008-06-25| 488.03
#2008-06-26| 472.55
#2008-06-27| 476.64
#2008-06-30| 469.89
#2008-07-01| 466.80
#2008-07-02| 444.84
#2008-07-03| 447.16
#2008-07-04| .
#2008-07-07| 443.40
#2008-07-08| 444.84
#2008-07-09| 447.74
#2008-07-10| 469.64
#2008-07-11| 470.14
#2008-07-14| 471.69
#2008-07-15| 462.99
#2008-07-16| 467.12
#2008-07-17| 463.11
#2008-07-18| 456.09
#2008-07-21| 474.35
#2008-07-22| 473.31
#2008-07-23| 451.79
#2008-07-24| 450.51
#2008-07-25| 458.63
#2008-07-28| 455.81
#2008-07-29| 461.33
#2008-07-30| 485.70
#2008-07-31| 474.16
#2008-08-01| 463.47
#2008-08-04| 438.24
#2008-08-05| 443.10
#2008-08-06| 449.36
#2008-08-07| 442.51
#2008-08-08| 443.43
#2008-08-11| 439.51
#2008-08-12| 445.42
#2008-08-13| 461.91
#2008-08-14| 456.23
#2008-08-15| 447.97
#2008-08-18| 450.30
#2008-08-19| 450.33
#2008-08-20| 461.37
#2008-08-21| 464.55
#2008-08-22| 463.11
#2008-08-25| 457.05
#2008-08-26| 458.55
#2008-08-27| 461.64
#2008-08-28| 464.13
#2008-08-29| 458.30
#2008-09-01| .
#2008-09-02| 444.47
#2008-09-03| 440.15
#2008-09-04| 424.93
#2008-09-05| 435.78
#2008-09-08| 429.59
#2008-09-09| 406.55
#2008-09-10| 413.12
#2008-09-11| 425.97
#2008-09-12| 440.71
#2008-09-15| 417.37
#2008-09-16| 435.18
#2008-09-17| 415.75
#2008-09-18| 429.73
#2008-09-19| 451.00
#2008-09-22| 443.18
#2008-09-23| 426.46
#2008-09-24| 425.30
#2008-09-25| 422.10
#2008-09-26| 407.02
#2008-09-29| 372.51
#2008-09-30| 383.83
#2008-10-01| 381.51
#2008-10-02| 335.94
#2008-10-03| 333.97
#2008-10-06| 318.48
#2008-10-07| 299.99
#2008-10-08| 308.89
#2008-10-09| 291.44
#2008-10-10| 289.03
#2008-10-13| 328.28
#2008-10-14| 321.98
#2008-10-15| 289.79
#2008-10-16| 308.05
#2008-10-17| 302.75
#2008-10-20| 321.00
#2008-10-21| 308.44
#2008-10-22| 286.77
#2008-10-23| 282.87
#2008-10-24| 274.71
#2008-10-27| 262.02
#2008-10-28| 286.84
#2008-10-29| 293.32
#2008-10-30| 305.71
#2008-10-31| 311.13
#2008-11-03| 311.86
#2008-11-04| 323.43
#2008-11-05| 306.65
#2008-11-06| 295.45
#2008-11-07| 308.12
#2008-11-10| 303.69
#2008-11-11| 293.71
#2008-11-12| 278.15
#2008-11-13| 300.09
#2008-11-14| 287.12
#2008-11-17| 281.10
#2008-11-18| 280.52
#2008-11-19| 264.55
#2008-11-20| 244.61
#2008-11-21| 258.71
#2008-11-24| 272.48
#2008-11-25| 278.86
#2008-11-26| 286.10
#2008-11-27| .
#2008-11-28| 288.80
#2008-12-01| 263.64
#2008-12-02| 272.88
#2008-12-03| 275.53
#2008-12-04| 267.74
#2008-12-05| 276.36
#2008-12-08| 287.53
#2008-12-09| 286.62
#2008-12-10| 291.95
#2008-12-11| 276.05
#2008-12-12| 283.17
#2008-12-15| 278.83
#2008-12-16| 294.91
#2008-12-17| 295.79
#2008-12-18| 285.40
#2008-12-19| 279.81
#2008-12-22| 272.56
#2008-12-23| 270.01
#2008-12-24| 268.67
#2008-12-25| .
#2008-12-26| 271.99
#2008-12-29| 261.55
#2008-12-30| 274.17
#2008-12-31| 281.86
#2009-01-01| .
#2009-01-02| 292.61
#2009-01-05| 291.99
#2009-01-06| 292.39
#2009-01-07| 284.31
#2009-01-08| 289.20
#2009-01-09| 285.32
#2009-01-12| 276.29
#2009-01-13| 274.65
#2009-01-14| 266.24
#2009-01-15| 275.45
#2009-01-16| 281.89
#2009-01-19| .
#2009-01-20| 266.56
#2009-01-21| 275.19
#2009-01-22| 272.71
#2009-01-23| 279.93
#2009-01-26| 272.10
#2009-01-27| 272.81
#2009-01-28| 278.36
#2009-01-29| 271.77
#2009-01-30| 265.11
#2009-02-02| 261.61
#2009-02-03| 265.56
#2009-02-04| 268.50
#2009-02-05| 276.75
#2009-02-06| 287.03
#2009-02-09| 286.62
#2009-02-10| 279.16
#2009-02-11| 279.44
#2009-02-12| 282.55
#2009-02-13| 279.70
#2009-02-16| .
#2009-02-17| 267.25
#2009-02-18| 268.56
#2009-02-19| 269.45
#2009-02-20| 266.62
#2009-02-23| 250.06
#2009-02-24| 261.41
#2009-02-25| 258.58
#2009-02-26| 257.36
#2009-02-27| 259.49
#2009-03-02| 246.21
#2009-03-03| 247.86
#2009-03-04| 255.65
#2009-03-05| 245.21
#2009-03-06| 255.28
#2009-03-09| 264.83
#2009-03-10| 281.44
#2009-03-11| 284.08
#2009-03-12| 287.34
#2009-03-13| 286.87
#2009-03-16| 286.25
#2009-03-17| 291.25
#2009-03-18| 295.96
#2009-03-19| 297.64
#2009-03-20| 292.50
#2009-03-23| 306.87
#2009-03-24| 306.03
#2009-03-25| 310.06
#2009-03-26| 319.34
#2009-03-27| 312.77
#2009-03-30| 303.78
#2009-03-31| 306.56
#2009-04-01| 312.72
#2009-04-02| 321.98
#2009-04-03| 329.30
#2009-04-06| 325.59
#2009-04-07| 316.27
#2009-04-08| 322.90
#2009-04-09| 331.83
#2009-04-10| .
#2009-04-13| 331.82
#2009-04-14| 328.67
#2009-04-15| 331.83
#2009-04-16| 334.97
#2009-04-17| 331.37
#2009-04-20| 317.74
#2009-04-21| 321.27
#2009-04-22| 321.24
#2009-04-23| 322.35
#2009-04-24| 333.96
#2009-04-27| 328.14
#2009-04-28| 327.91
#2009-04-29| 335.10
#2009-04-30| 335.19
#2009-05-01| 336.78
#2009-05-04| 348.46
#2009-05-05| 345.04
#2009-05-06| 343.22
#2009-05-07| 337.14
#2009-05-08| 343.02
#2009-05-11| 336.61
#2009-05-12| 342.61
#2009-05-13| 333.44
#2009-05-14| 342.76
#2009-05-15| 342.94
#2009-05-18| 354.14
#2009-05-19| 355.86
#2009-05-20| 359.18
#2009-05-21| 350.07
#2009-05-22| 353.75
#2009-05-25| .
#2009-05-26| 361.77
#2009-05-27| 351.63
#2009-05-28| 355.10
#2009-05-29| 357.61
#2009-06-01| 368.67
#2009-06-02| 365.72
#2009-06-03| 356.81
#2009-06-04| 360.07
#2009-06-05| 357.92
#2009-06-08| 354.17
#2009-06-09| 361.80
#2009-06-10| 360.90
#2009-06-11| 365.76
#2009-06-12| 362.74
#2009-06-15| 352.50
#2009-06-16| 344.67
#2009-06-17| 339.27
#2009-06-18| 339.34
#2009-06-19| 339.27
#2009-06-22| 326.25
#2009-06-23| 329.94
#2009-06-24| 334.55
#2009-06-25| 341.11
#2009-06-26| 338.36
#2009-06-29| 344.31
#2009-06-30| 339.68
#2009-07-01| 340.75
#2009-07-02| 335.23
#2009-07-03| .
#2009-07-06| 335.04
#2009-07-07| 324.39
#2009-07-08| 322.53
#2009-07-09| 325.54
#2009-07-10| 322.96
#2009-07-13| 331.18
#2009-07-14| 332.52
#2009-07-15| 342.22
#2009-07-16| 353.54
#2009-07-17| 353.69
#2009-07-20| 356.74
#2009-07-21| 356.98
#2009-07-22| 358.16
#2009-07-23| 368.35
#2009-07-24| 373.74
#2009-07-27| 374.39
#2009-07-28| 371.97
#2009-07-29| 369.00
#2009-07-30| 377.22
#2009-07-31| 381.04
#2009-08-03| 393.00
#2009-08-04| 392.36
#2009-08-05| 392.40
#2009-08-06| 391.69
#2009-08-07| 394.27
#2009-08-10| 389.26
#2009-08-11| 387.52
#2009-08-12| 393.06
#2009-08-13| 397.09
#2009-08-14| 393.80
#2009-08-17| 382.86
#2009-08-18| 388.76
#2009-08-19| 391.49
#2009-08-20| 392.91
#2009-08-21| 397.60
#2009-08-24| 395.51
#2009-08-25| 393.01
#2009-08-26| 391.99
#2009-08-27| 393.39
#2009-08-28| 392.58
#2009-08-31| 388.72
#2009-09-01| 382.58
#2009-09-02| 386.21
#2009-09-03| 390.34
#2009-09-04| 394.22
#2009-09-07| .
#2009-09-08| 400.23
#2009-09-09| 403.57
#2009-09-10| 406.25
#2009-09-11| 408.05
#2009-09-14| 413.91
#2009-09-15| 422.51
#2009-09-16| 428.98
#2009-09-17| 428.85
#2009-09-18| 430.33
#2009-09-21| 425.35
#2009-09-22| 427.01
#2009-09-23| 420.39
#2009-09-24| 418.52
#2009-09-25| 412.73
#2009-09-28| 420.55
#2009-09-29| 419.59
#2009-09-30| 418.22
#2009-10-01| 403.97
#2009-10-02| 400.00
#2009-10-05| 406.85
#2009-10-06| 413.98
#2009-10-07| 412.28
#2009-10-08| 420.12
#2009-10-09| 420.32
#2009-10-12| 422.80
#2009-10-13| 423.04
#2009-10-14| 429.70
#2009-10-15| 431.26
#2009-10-16| 429.22
#2009-10-19| 435.76
#2009-10-20| 431.72
#2009-10-21| 427.26
#2009-10-22| 433.14
#2009-10-23| 424.79
#2009-10-26| 416.86
#2009-10-27| 414.12
#2009-10-28| 399.68
#2009-10-29| 408.35
#2009-10-30| 396.97
#2009-11-02| 402.18
#2009-11-03| 406.73
#2009-11-04| 406.48
#2009-11-05| 414.49
#2009-11-06| 415.41
#2009-11-09| 426.40
#2009-11-10| 426.48
#2009-11-11| 429.29
#2009-11-12| 422.57
#2009-11-13| 425.16
#2009-11-16| 432.20
#2009-11-17| 436.25
#2009-11-18| 436.95
#2009-11-19| 429.70
#2009-11-20| 431.54
#2009-11-23| 432.94
#2009-11-24| 428.93
#2009-11-25| 435.16
#2009-11-26| .
#2009-11-27| 425.51
#2009-11-30| 427.26
#2009-12-01| 433.47
#2009-12-02| 441.85
#2009-12-03| 435.13
#2009-12-04| 436.22
#2009-12-07| 439.67
#2009-12-08| 433.46
#2009-12-09| 436.34
#2009-12-10| 438.28
#2009-12-11| 438.05
#2009-12-14| 442.30
#2009-12-15| 437.86
#2009-12-16| 442.50
#2009-12-17| 431.10
#2009-12-18| 427.10
#2009-12-21| 431.99
#2009-12-22| 433.80
#2009-12-23| 437.92
#2009-12-24| 439.83
#2009-12-25| .
#2009-12-28| 441.48
#2009-12-29| 440.84
#2009-12-30| 440.07
#2009-12-31| 434.86
#2010-01-01| .
#2010-01-04| 446.33
#2010-01-05| 448.65
#2010-01-06| 453.35
#2010-01-07| 453.17
#2010-01-08| 455.08
#2010-01-11| 456.91
#2010-01-12| 449.03
#2010-01-13| 453.68
#2010-01-14| 451.45
#2010-01-15| 451.08
#2010-01-18| .
#2010-01-19| 460.94
#2010-01-20| 457.42
#2010-01-21| 446.30
#2010-01-22| 439.10
#2010-01-25| 441.81
#2010-01-26| 440.05
#2010-01-27| 438.49
#2010-01-28| 430.90
#2010-01-29| 419.73
#2010-02-01| 429.19
#2010-02-02| 432.97
#2010-02-03| 432.82
#2010-02-04| 418.76
#2010-02-05| 421.28
#2010-02-08| 416.99
#2010-02-09| 427.10
#2010-02-10| 427.99
#2010-02-11| 430.32
#2010-02-12| 432.88
#2010-02-15| .
#2010-02-16| 444.96
#2010-02-17| 448.24
#2010-02-18| 449.06
#2010-02-19| 449.79
#2010-02-22| 447.62
#2010-02-23| 440.54
#2010-02-24| 442.34
#2010-02-25| 443.25
#2010-02-26| 445.07
#2010-03-01| 452.13
#2010-03-02| 459.27
#2010-03-03| 462.37
#2010-03-04| 462.38
#2010-03-05| 467.38
#2010-03-08| 465.86
#2010-03-09| 464.31
#2010-03-10| 466.82
#2010-03-11| 466.44
#2010-03-12| 472.98
#2010-03-15| 472.26
#2010-03-16| 474.39
#2010-03-17| 476.15
#2010-03-18| 470.62
#2010-03-19| 466.31
#2010-03-22| 471.63
#2010-03-23| 472.84
#2010-03-24| 473.51
#2010-03-25| 467.17
#2010-03-26| 471.37
#2010-03-29| 475.55
#2010-03-30| 476.90
#2010-03-31| 474.77
#2010-04-01| 478.98
#2010-04-02| .
#2010-04-05| 483.23
#2010-04-06| 485.59
#2010-04-07| 483.84
#2010-04-08| 484.58
#2010-04-09| 488.94
#2010-04-12| 485.88
#2010-04-13| 486.00
#2010-04-14| 489.33
#2010-04-15| 489.22
#2010-04-16| 482.64
#2010-04-19| 481.22
#2010-04-20| 486.40
#2010-04-21| 487.03
#2010-04-22| 492.02
#2010-04-23| 498.57
#2010-04-26| 494.65
#2010-04-27| 485.01
#2010-04-28| 490.96
#2010-04-29| 502.19
#2010-04-30| 490.47
#2010-05-03| 495.43
#2010-05-04| 479.90
#2010-05-05| 474.29
#2010-05-06| 458.57
#2010-05-07| 451.74
#2010-05-10| 472.69
#2010-05-11| 468.49
#2010-05-12| 477.54
#2010-05-13| 471.14
#2010-05-14| 458.28
#2010-05-17| 459.13
#2010-05-18| 454.98
#2010-05-19| 449.47
#2010-05-20| 429.53
#2010-05-21| 439.32
#2010-05-24| 433.53
#2010-05-25| 434.50
#2010-05-26| 434.57
#2010-05-27| 455.48
#2010-05-28| 449.31
#2010-05-31| .
#2010-06-01| 436.06
#2010-06-02| 448.78
#2010-06-03| 446.01
#2010-06-04| 426.66
#2010-06-07| 417.50
#2010-06-08| 421.23
#2010-06-09| 421.99
#2010-06-10| 439.75
#2010-06-11| 445.54
#2010-06-14| 441.98
#2010-06-15| 455.04
#2010-06-16| 454.14
#2010-06-17| 452.58
#2010-06-18| 451.62
#2010-06-21| 451.39
#2010-06-22| 443.66
#2010-06-23| 443.48
#2010-06-24| 431.91
#2010-06-25| 433.23
#2010-06-28| 430.90
#2010-06-29| 415.53
#2010-06-30| 412.29
#2010-07-01| 411.76
#2010-07-02| 410.44
#2010-07-05| .
#2010-07-06| 409.24
#2010-07-07| 428.83
#2010-07-08| 439.16
#2010-07-09| 444.06
#2010-07-12| 437.16
#2010-07-13| 447.53
#2010-07-14| 444.99
#2010-07-15| 446.70
#2010-07-16| 436.70
#2010-07-19| 438.04
#2010-07-20| 449.59
#2010-07-21| 446.68
#2010-07-22| 456.38
#2010-07-23| 468.64
#2010-07-26| 472.60
#2010-07-27| 466.97
#2010-07-28| 466.46
#2010-07-29| 470.85
#2010-07-30| 470.58
#2010-08-02| 481.33
#2010-08-03| 476.03
#2010-08-04| 483.55
#2010-08-05| 483.72
#2010-08-06| 481.69
#2010-08-09| 483.99
#2010-08-10| 478.08
#2010-08-11| 464.94
#2010-08-12| 466.36
#2010-08-13| 464.27
#2010-08-16| 465.15
#2010-08-17| 479.37
#2010-08-18| 480.44
#2010-08-19| 469.29
#2010-08-20| 469.40
#2010-08-23| 468.24
#2010-08-24| 458.93
#2010-08-25| 458.48
#2010-08-26| 459.63
#2010-08-27| 474.18
#2010-08-30| 466.49
#2010-08-31| 470.06
#2010-09-01| 484.45
#2010-09-02| 488.54
#2010-09-03| 495.07
#2010-09-06| .
#2010-09-07| 488.81
#2010-09-08| 494.32
#2010-09-09| 492.25
#2010-09-10| 493.08
#2010-09-13| 502.62
#2010-09-14| 501.52
#2010-09-15| 502.11
#2010-09-16| 508.02
#2010-09-17| 508.04
#2010-09-20| 516.08
#2010-09-21| 510.63
#2010-09-22| 511.44
#2010-09-23| 507.02
#2010-09-24| 517.89
#2010-09-27| 518.91
#2010-09-28| 520.54
#2010-09-29| 517.76
#2010-09-30| 514.40
#2010-10-01| 517.42
#2010-10-04| 511.71
#2010-10-05| 528.47
#2010-10-06| 528.30
#2010-10-07| 528.26
#2010-10-08| 540.53
#2010-10-11| 542.98
#2010-10-12| 546.67
#2010-10-13| 552.45
#2010-10-14| 547.60
#2010-10-15| 551.04
#2010-10-18| 548.76
#2010-10-19| 537.23
#2010-10-20| 550.57
#2010-10-21| 552.20
#2010-10-22| 547.89
#2010-10-25| 555.61
#2010-10-26| 553.96
#2010-10-27| 549.89
#2010-10-28| 544.33
#2010-10-29| 550.38
#2010-11-01| 549.36
#2010-11-02| 553.82
#2010-11-03| 551.85
#2010-11-04| 562.79
#2010-11-05| 564.16
#2010-11-08| 567.52
#2010-11-09| 562.14
#2010-11-10| 564.92
#2010-11-11| 568.81
#2010-11-12| 553.69
#2010-11-15| 548.36
#2010-11-16| 539.33
#2010-11-17| 542.36
#2010-11-18| 554.78
#2010-11-19| 557.23
#2010-11-22| 557.77
#2010-11-23| 551.69
#2010-11-24| 565.09
#2010-11-25| .
#2010-11-26| 561.69
#2010-11-29| 559.14
#2010-11-30| 553.83
#2010-12-01| 565.97
#2010-12-02| 567.57
#2010-12-03| 572.87
#2010-12-06| 569.49
#2010-12-07| 569.03
#2010-12-08| 565.60
#2010-12-09| 567.30
#2010-12-10| 571.76
#2010-12-13| 567.96
#2010-12-14| 570.69
#2010-12-15| 570.93
#2010-12-16| 575.81
#2010-12-17| 579.37
#2010-12-20| 581.10
#2010-12-21| 586.53
#2010-12-22| 586.74
#2010-12-23| 588.87
#2010-12-24| .
#2010-12-27| 588.51
#2010-12-28| 587.93
#2010-12-29| 593.50
#2010-12-30| 595.00
#2010-12-31| 593.35
#2011-01-03| 597.45
#2011-01-04| 590.86
#2011-01-05| 593.24
#2011-01-06| 592.97
#2011-01-07| 588.90
#2011-01-10| 588.65
#2011-01-11| 588.30
#2011-01-12| 600.85
#2011-01-13| 599.62
#2011-01-14| 605.95
#2011-01-17| .
#2011-01-18| 612.04
#2011-01-19| 592.82
#2011-01-20| 583.03
#2011-01-21| 584.03
#2011-01-24| 590.21
#2011-01-25| 593.22
#2011-01-26| 602.86
#2011-01-27| 600.78
#2011-01-28| 594.08
#2011-01-31| 601.76
#2011-02-01| 617.33
#2011-02-02| 616.58
#2011-02-03| 614.31
#2011-02-04| 613.51
#2011-02-07| 618.52
#2011-02-08| 621.16
#2011-02-09| 617.98
#2011-02-10| 620.09
#2011-02-11| 625.10
#2011-02-14| 627.85
#2011-02-15| 619.32
#2011-02-16| 626.12
#2011-02-17| 628.00
#2011-02-18| 623.50
#2011-02-21| .
#2011-02-22| 602.48
#2011-02-23| 598.57
#2011-02-24| 595.10
#2011-02-25| 607.97
#2011-02-28| 613.92
#2011-03-01| 603.88
#2011-03-02| 604.58
#2011-03-03| 619.38
#2011-03-04| 612.26
#2011-03-07| 599.83
#2011-03-08| 603.45
#2011-03-09| 597.12
#2011-03-10| 585.31
#2011-03-11| 591.32
#2011-03-14| 605.11
#2011-03-15| 600.74
#2011-03-16| 594.77
#2011-03-17| 601.49
#2011-03-18| 602.55
#2011-03-21| 613.55
#2011-03-22| 608.17
#2011-03-23| 612.31
#2011-03-24| 615.10
#2011-03-25| 621.79
#2011-03-28| 618.91
#2011-03-29| 625.06
#2011-03-30| 636.02
#2011-03-31| 637.14
#2011-04-01| 642.70
#2011-04-04| 649.58
#2011-04-05| 652.90
#2011-04-06| 648.62
#2011-04-07| 645.80
#2011-04-08| 641.11
#2011-04-11| 635.66
#2011-04-12| 626.97
#2011-04-13| 624.98
#2011-04-14| 623.81
#2011-04-15| 626.57
#2011-04-18| 621.71
#2011-04-19| 629.29
#2011-04-20| 638.83
#2011-04-21| 645.34
#2011-04-22| .
#2011-04-25| 647.28
#2011-04-26| 656.39
#2011-04-27| 657.18
#2011-04-28| 655.88
#2011-04-29| 662.07
#2011-05-02| 657.64
#2011-05-03| 644.47
#2011-05-04| 634.85
#2011-05-05| 635.53
#2011-05-06| 645.29
#2011-05-09| 652.36
#2011-05-10| 656.66
#2011-05-11| 645.53
#2011-05-12| 643.54
#2011-05-13| 636.48
#2011-05-16| 634.86
#2011-05-17| 632.15
#2011-05-18| 646.29
#2011-05-19| 645.87
#2011-05-20| 639.19
#2011-05-23| 637.05
#2011-05-24| 635.70
#2011-05-25| 645.39
#2011-05-26| 648.40
#2011-05-27| 656.85
#2011-05-30| .
#2011-05-31| 664.84
#2011-06-01| 647.44
#2011-06-02| 648.92
#2011-06-03| 640.85
#2011-06-06| 628.32
#2011-06-07| 629.11
#2011-06-08| 622.94
#2011-06-09| 637.28
#2011-06-10| 628.36
#2011-06-13| 621.86
#2011-06-14| 635.72
#2011-06-15| 618.34
#2011-06-16| 606.74
#2011-06-17| 600.55
#2011-06-20| 610.36
#2011-06-21| 632.07
#2011-06-22| 626.94
#2011-06-23| 626.33
#2011-06-24| 624.41
#2011-06-27| 629.97
#2011-06-28| 639.19
#2011-06-29| 651.76
#2011-06-30| 654.10
#2011-07-01| 660.07
#2011-07-04| .
#2011-07-05| 662.88
#2011-07-06| 664.67
#2011-07-07| 670.28
#2011-07-08| 672.48
#2011-07-11| 653.28
#2011-07-12| 650.16
#2011-07-13| 655.07
#2011-07-14| 647.24
#2011-07-15| 653.86
#2011-07-18| 646.45
#2011-07-19| 657.41
#2011-07-20| 653.83
#2011-07-21| 667.26
#2011-07-22| 668.59
#2011-07-25| 667.05
#2011-07-26| 660.20
#2011-07-27| 647.20
#2011-07-28| 645.51
#2011-07-29| 642.71
#2011-08-01| 644.62
#2011-08-02| 619.07
#2011-08-03| 627.41
#2011-08-04| 582.04
#2011-08-05| 579.84
#2011-08-08| 531.89
#2011-08-09| 565.53
#2011-08-10| 546.03
#2011-08-11| 580.67
#2011-08-12| 587.85
#2011-08-15| 599.41
#2011-08-16| 588.09
#2011-08-17| 590.56
#2011-08-18| 556.81
#2011-08-19| 547.34
#2011-08-22| 548.10
#2011-08-23| 572.95
#2011-08-24| 582.81
#2011-08-25| 576.38
#2011-08-26| 593.48
#2011-08-29| 619.25
#2011-08-30| 623.65
#2011-08-31| 619.88
#2011-09-01| 609.58
#2011-09-02| 597.03
#2011-09-05| .
#2011-09-06| 595.28
#2011-09-07| 607.80
#2011-09-08| 601.87
#2011-09-09| 585.57
#2011-09-12| 580.82
#2011-09-13| 590.89
#2011-09-14| 601.65
#2011-09-15| 608.15
#2011-09-16| 611.85
#2011-09-19| 603.32
#2011-09-20| 592.16
#2011-09-21| 566.11
#2011-09-22| 538.54
#2011-09-23| 534.84
#2011-09-26| 552.80
#2011-09-27| 566.85
#2011-09-28| 541.13
#2011-09-29| 536.50
#2011-09-30| 509.97
#2011-10-03| 493.79
#2011-10-04| 509.77
#2011-10-05| 531.40
#2011-10-06| 542.56
#2011-10-07| 532.29
#2011-10-10| 553.68
#2011-10-11| 560.79
#2011-10-12| 566.41
#2011-10-13| 565.30
#2011-10-14| 577.45
#2011-10-17| 559.73
#2011-10-18| 574.35
#2011-10-19| 558.05
#2011-10-20| 565.21
#2011-10-21| 586.05
#2011-10-24| 598.92
#2011-10-25| 584.23
#2011-10-26| 594.26
#2011-10-27| 625.00
#2011-10-28| 625.46
#2011-10-31| 601.82
#2011-11-01| 583.19
#2011-11-02| 599.80
#2011-11-03| 614.88
#2011-11-04| 613.14
#2011-11-07| 615.83
#2011-11-08| 620.15
#2011-11-09| 589.84
#2011-11-10| 596.28
#2011-11-11| 610.16
#2011-11-14| 604.49
#2011-11-15| 604.63
#2011-11-16| 594.99
#2011-11-17| 569.89
#2011-11-18| 575.01
#2011-11-21| 567.11
#2011-11-22| 562.00
#2011-11-23| 547.50
#2011-11-24| .
#2011-11-25| 544.78
#2011-11-28| 564.94
#2011-11-29| 563.85
#2011-11-30| 589.64
#2011-12-01| 588.15
#2011-12-02| 580.92
#2011-12-05| 584.84
#2011-12-06| 591.06
#2011-12-07| 591.49
#2011-12-08| 576.42
#2011-12-09| 582.79
#2011-12-12| 571.94
#2011-12-13| 563.11
#2011-12-14| 550.11
#2011-12-15| 554.22
#2011-12-16| 559.93
#2011-12-19| 550.96
#2011-12-20| 572.65
#2011-12-21| 573.54
#2011-12-22| 580.89
#2011-12-23| 588.09
#2011-12-26| .
#2011-12-27| 589.13
#2011-12-28| 575.91
#2011-12-29| 583.29
#2011-12-30| 583.43
#2012-01-02| .
#2012-01-03| 597.29
#2012-01-04| 599.33
#2012-01-05| 600.50
#2012-01-06| 599.52
#2012-01-09| 601.12
#2012-01-10| 613.64
#2012-01-11| 617.59
#2012-01-12| 623.93
#2012-01-13| 624.62
#2012-01-16| .
#2012-01-17| 626.98
#2012-01-18| 631.00
#2012-01-19| 632.79
#2012-01-20| 637.46
#2012-01-23| 636.98
#2012-01-24| 640.87
#2012-01-25| 650.53
#2012-01-26| 644.40
#2012-01-27| 651.46
#2012-01-30| 648.64
#2012-01-31| 643.52
#2012-02-01| 657.89
#2012-02-02| 654.17
#2012-02-03| 665.03
#2012-02-06| 665.34
#2012-02-07| 664.70
#2012-02-08| 667.46
#2012-02-09| 663.76
#2012-02-10| 651.59
#2012-02-13| 658.68
#2012-02-14| 652.15
#2012-02-15| 652.44
#2012-02-16| 658.21
#2012-02-17| 661.61
#2012-02-20| .
#2012-02-21| 666.46
#2012-02-22| 669.73
#2012-02-23| 671.82
#2012-02-24| 670.14
#2012-02-27| 675.29
#2012-02-28| 676.46
#2012-02-29| 664.49
#2012-03-01| 669.41
#2012-03-02| 665.61
#2012-03-05| 652.00
#2012-03-06| 636.12
#2012-03-07| 641.56
#2012-03-08| 653.30
#2012-03-09| 653.86
#2012-03-12| 650.85
#2012-03-13| 659.29
#2012-03-14| 658.04
#2012-03-15| 662.10
#2012-03-16| 666.57
#2012-03-19| 668.11
#2012-03-20| 666.64
#2012-03-21| 665.82
#2012-03-22| 655.88
#2012-03-23| 665.55
#2012-03-26| 676.34
#2012-03-27| 678.98
#2012-03-28| 672.64
#2012-03-29| 667.47
#2012-03-30| 669.48
#2012-04-02| 679.37
#2012-04-03| 676.22
#2012-04-04| 666.85
#2012-04-05| 665.30
#2012-04-06| .
#2012-04-09| 654.87
#2012-04-10| 639.22
#2012-04-11| 646.44
#2012-04-12| 665.06
#2012-04-13| 657.66
#2012-04-16| 658.42
#2012-04-17| 669.04
#2012-04-18| 667.71
#2012-04-19| 668.47
#2012-04-20| 672.06
#2012-04-23| 664.93
#2012-04-24| 665.14
#2012-04-25| 685.24
#2012-04-26| 691.94
#2012-04-27| 698.14
#2012-04-30| 692.37
#2012-05-01| 697.69
#2012-05-02| 699.17
#2012-05-03| 694.72
#2012-05-04| 677.53
#2012-05-07| 683.09
#2012-05-08| 681.39
#2012-05-09| 674.23
#2012-05-10| 673.31
#2012-05-11| 673.55
#2012-05-14| 660.85
#2012-05-15| 656.34
#2012-05-16| 651.15
#2012-05-17| 628.78
#2012-05-18| 627.72
#2012-05-21| 649.04
#2012-05-22| 644.97
#2012-05-23| 653.55
#2012-05-24| 661.50
#2012-05-25| 656.44
#2012-05-28| .
#2012-05-29| 670.10
#2012-05-30| 656.21
#2012-05-31| 652.31
#2012-06-01| 626.63
#2012-06-04| 623.72
#2012-06-05| 633.04
#2012-06-06| 650.53
#2012-06-07| 652.13
#2012-06-08| 660.41
#2012-06-11| 647.07
#2012-06-12| 659.06
#2012-06-13| 646.42
#2012-06-14| 648.04
#2012-06-15| 658.09
#2012-06-18| 663.38
#2012-06-19| 680.56
#2012-06-20| 677.05
#2012-06-21| 656.29
#2012-06-22| 664.15
#2012-06-25| 658.95
#2012-06-26| 669.01
#2012-06-27| 672.56
#2012-06-28| 674.06
#2012-06-29| 690.17
#2012-07-02| 689.21
#2012-07-03| 697.70
#2012-07-04| .
#2012-07-05| 698.52
#2012-07-06| 690.74
#2012-07-09| 688.10
#2012-07-10| 679.40
#2012-07-11| 676.33
#2012-07-12| 673.80
#2012-07-13| 684.44
#2012-07-16| 683.52
#2012-07-17| 696.95
#2012-07-18| 700.10
#2012-07-19| 708.17
#2012-07-20| 704.53
#2012-07-23| 692.79
#2012-07-24| 681.98
#2012-07-25| 685.57
#2012-07-26| 691.78
#2012-07-27| 706.21
#2012-07-30| 706.31
#2012-07-31| 698.02
#2012-08-01| 692.66
#2012-08-02| 685.09
#2012-08-03| 698.33
#2012-08-06| 700.69
#2012-08-07| 708.47
#2012-08-08| 711.72
#2012-08-09| 715.95
#2012-08-10| 715.73
#2012-08-13| 712.25
#2012-08-14| 709.61
#2012-08-15| 716.35
#2012-08-16| 727.08
#2012-08-17| 727.07
#2012-08-20| 722.06
#2012-08-21| 714.55
#2012-08-22| 723.84
#2012-08-23| 711.62
#2012-08-24| 712.21
#2012-08-27| 708.19
#2012-08-28| 705.03
#2012-08-29| 709.80
#2012-08-30| 700.88
#2012-08-31| 709.01
#2012-09-03| .
#2012-09-04| 701.40
#2012-09-05| 710.06
#2012-09-06| 726.87
#2012-09-07| 730.63
#2012-09-10| 729.73
#2012-09-11| 728.22
#2012-09-12| 726.84
#2012-09-13| 739.47
#2012-09-14| 741.78
#2012-09-17| 735.39
#2012-09-18| 729.79
#2012-09-19| 734.48
#2012-09-20| 734.84
#2012-09-21| 733.21
#2012-09-24| 729.19
#2012-09-25| 715.41
#2012-09-26| 713.69
#2012-09-27| 722.55
#2012-09-28| 720.76
#2012-10-01| 724.02
#2012-10-02| 716.27
#2012-10-03| 715.20
#2012-10-04| 720.54
#2012-10-05| 722.50
#2012-10-08| 717.01
#2012-10-09| 710.06
#2012-10-10| 704.07
#2012-10-11| 708.94
#2012-10-12| 706.52
#2012-10-15| 713.65
#2012-10-16| 724.92
#2012-10-17| 731.69
#2012-10-18| 730.16
#2012-10-19| 719.66
#2012-10-22| 724.11
#2012-10-23| 712.89
#2012-10-24| 714.45
#2012-10-25| 715.01
#2012-10-26| 719.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.16
#2012-11-01| 736.79
#2012-11-02| 725.67
#2012-11-05| 733.67
#2012-11-06| 740.05
#2012-11-07| 726.42
#2012-11-08| 715.04
#2012-11-09| 714.87
#2012-11-12| 713.15
#2012-11-13| 711.63
#2012-11-14| 700.21
#2012-11-15| 696.80
#2012-11-16| 699.49
#2012-11-19| 720.59
#2012-11-20| 726.67
#2012-11-21| 725.51
#2012-11-22| .
#2012-11-23| 735.27
#2012-11-26| 734.64
#2012-11-27| 734.91
#2012-11-28| 738.65
#2012-11-29| 746.38
#2012-11-30| 749.10
#2012-12-03| 737.32
#2012-12-04| 740.86
#2012-12-05| 740.69
#2012-12-06| 748.42
#2012-12-07| 749.86
#2012-12-10| 755.33
#2012-12-11| 761.10
#2012-12-12| 757.03
#2012-12-13| 751.79
#2012-12-14| 758.46
#2012-12-17| 763.26
#2012-12-18| 771.81
#2012-12-19| 768.00
#2012-12-20| 774.52
#2012-12-21| 767.86
#2012-12-24| 772.55
#2012-12-25| 772.55
#2012-12-26| 771.82
#2012-12-27| 769.55
#2012-12-28| 760.94
#2012-12-31| 774.58
#2013-01-01| 774.58
#2013-01-02| 795.17
#2013-01-03| 791.57
#2013-01-04| 801.34
#2013-01-07| 799.98
#2013-01-08| 797.73
#2013-01-09| 807.06
#2013-01-10| 811.02
#2013-01-11| 809.58
#2013-01-14| 809.49
#2013-01-15| 808.91
#2013-01-16| 804.82
#2013-01-17| 811.31
#2013-01-18| 815.33
#2013-01-21| 815.33
#2013-01-22| 820.00
#2013-01-23| 818.60
#2013-01-24| 821.17
#2013-01-25| 830.31
#2013-01-28| 820.23
#2013-01-29| 818.61
#2013-01-30| 814.36
#2013-01-31| 809.96
#2013-02-01| 820.35
#2013-02-04| 812.06
#2013-02-05| 816.44
#2013-02-06| 815.18
#2013-02-07| 810.68
#2013-02-08| 818.64
#2013-02-11| 814.60
#2013-02-12| 810.92
#2013-02-13| 818.41
#2013-02-14| 818.37
#2013-02-15| 819.96
#2013-02-18| 819.96
#2013-02-19| 818.96
#2013-02-20| 795.23
#2013-02-21| 786.16
#2013-02-22| 793.17
#2013-02-25| 775.63
#2013-02-26| 787.23
#2013-02-27| 803.73
#2013-02-28| 805.14
#2013-03-01| 805.87
#2013-03-04| 808.39
#2013-03-05| 811.43
#2013-03-06| 814.41
#2013-03-07| 817.86
#2013-03-08| 826.50
#2013-03-11| 833.06
#2013-03-12| 835.27
#2013-03-13| 837.31
#2013-03-14| 841.17
#2013-03-15| 838.01
#2013-03-18| 832.02
#2013-03-19| 828.37
#2013-03-20| 831.78
#2013-03-21| 818.39
#2013-03-22| 815.69
#2013-03-25| 810.53
#2013-03-26| 809.70
#2013-03-27| 805.17
#2013-03-28| 813.76
#2013-03-29| 813.76
#2013-04-01| 807.63
#2013-04-02| 804.33
#2013-04-03| 799.62
#2013-04-04| 804.88
#2013-04-05| 799.34
#2013-04-08| 803.01
#2013-04-09| 807.99
#2013-04-10| 816.08
#2013-04-11| 822.58
#2013-04-12| 816.77
#2013-04-15| 791.53
#2013-04-16| 807.00
#2013-04-17| 799.21
#2013-04-18| 805.01
#2013-04-19| 813.63
#2013-04-22| 819.34
#2013-04-23| 826.29
#2013-04-24| 834.06
#2013-04-25| 841.58
#2013-04-26| 830.66
#2013-04-29| 839.26
#2013-04-30| 843.07
#2013-05-01| 828.33
#2013-05-02| 836.35
#2013-05-03| 849.81
#2013-05-06| 852.27
#2013-05-07| 862.80
#2013-05-08| 873.13
#2013-05-09| 870.46
#2013-05-10| 871.44
#2013-05-13| 862.68
#2013-05-14| 875.61
#2013-05-15| 880.24
#2013-05-16| 874.17
#2013-05-17| 883.59
#2013-05-20| 880.27
#2013-05-21| 881.29
#2013-05-22| 872.93
#2013-05-23| 874.48
#2013-05-24| 872.82
#2013-05-27| 872.82
#2013-05-28| 881.45
#2013-05-29| 879.28
#2013-05-30| 880.40
#2013-05-31| 869.50
#2013-06-03| 869.43
#2013-06-04| 870.00
#2013-06-05| 853.36
#2013-06-06| 857.59
#2013-06-07| 867.56
#2013-06-10| 866.11
#2013-06-11| 852.74
#2013-06-12| 847.19
#2013-06-13| 861.54
#2013-06-14| 855.92
#2013-06-17| 865.29
#2013-06-18| 872.40
#2013-06-19| 863.24
#2013-06-20| 842.80
#2013-06-21| 839.08
#2013-06-24| 827.62
#2013-06-25| 834.57
#2013-06-26| 840.50
#2013-06-27| 839.82
#2013-06-28| 830.47
#2013-07-01| 839.11
#2013-07-02| 838.91
#2013-07-03| 840.07
#2013-07-04| 840.07
#2013-07-05| 849.34
#2013-07-08| 854.54
#2013-07-09| 868.30
#2013-07-10| 866.96
#2013-07-11| 878.40
#2013-07-12| 876.06
#2013-07-15| 875.85
#2013-07-16| 865.60
#2013-07-17| 871.87
#2013-07-18| 876.13
#2013-07-19| 877.20
#2013-07-22| 878.48
#2013-07-23| 877.45
#2013-07-24| 869.16
#2013-07-25| 870.33
#2013-07-26| 863.74
#2013-07-29| 877.07
#2013-07-30| 864.21
#2013-07-31| 857.62
#2013-08-01| 870.54
#2013-08-02| 866.06
#2013-08-05| 863.44
#2013-08-06| 860.36
#2013-08-07| 859.03
#2013-08-08| 869.88
#2013-08-09| 866.82
#2013-08-12| 869.45
#2013-08-13| 874.81
#2013-08-14| 869.73
#2013-08-15| 861.11
#2013-08-16| 856.32
#2013-08-19| 848.63
#2013-08-20| 852.99
#2013-08-21| 850.52
#2013-08-22| 858.80
#2013-08-23| 862.60
#2013-08-26| 864.36
#2013-08-27| 849.51
#2013-08-28| 846.83
#2013-08-29| 850.31
#2013-08-30| 848.38
#2013-09-02| 848.38
#2013-09-03| 851.73
#2013-09-04| 860.92
#2013-09-05| 861.75
#2013-09-06| 860.13
#2013-09-09| 872.83
#2013-09-10| 885.88
#2013-09-11| 889.42
#2013-09-12| 883.93
#2013-09-13| 887.94
#2013-09-16| 897.46
#2013-09-17| 896.53
#2013-09-18| 910.94
#2013-09-19| 910.53
#2013-09-20| 903.41
#2013-09-23| 898.08
#2013-09-24| 898.24
#2013-09-25| 902.22
#2013-09-26| 906.77
#2013-09-27| 899.51
#2013-09-30| 903.02
#2013-10-01| 906.56
#2013-10-02| 910.12
#2013-10-03| 902.50
#2013-10-04| 918.24
#2013-10-07| 905.29
#2013-10-08| 890.82
#2013-10-09| 891.43
#2013-10-10| 903.33
#2013-10-11| 906.96
#2013-10-14| 908.43
#2013-10-15| 903.98
#2013-10-16| 914.12
#2013-10-17| 930.36
#2013-10-18| 935.56
#2013-10-21| 933.61
#2013-10-22| 942.52
#2013-10-23| 939.53
#2013-10-24| 941.90
#2013-10-25| 946.35
#2013-10-28| 945.11
#2013-10-29| 956.81
#2013-10-30| 948.81
#2013-10-31| 947.72
#2013-11-01| 947.74
#2013-11-04| 953.79
#2013-11-05| 943.45
#2013-11-06| 950.87
#2013-11-07| 940.25
#2013-11-08| 956.87
#2013-11-11| 957.35
#2013-11-12| 958.41
#2013-11-13| 965.31
#2013-11-14| 970.90
#2013-11-15| 975.44
#2013-11-18| 967.79
#2013-11-19| 963.11
#2013-11-20| 958.73
#2013-11-21| 963.57
#2013-11-22| 969.40
#2013-11-25| 964.98
#2013-11-26| 968.64
#2013-11-27| 968.37
#2013-11-28| 968.37
#2013-11-29| 969.54
#2013-12-02| 969.74
#2013-12-03| 958.96
#2013-12-04| 971.49
#2013-12-05| 966.93
#2013-12-06| 983.74
#2013-12-09| 981.78
#2013-12-10| 977.32
#2013-12-11| 961.05
#2013-12-12| 958.24
#2013-12-13| 958.48
#2013-12-16| 958.36
#2013-12-17| 962.72
#2013-12-18| 968.86
#2013-12-19| 964.48
#2013-12-20| 973.52
#2013-12-23| 975.95
#2013-12-24| 984.48
#2013-12-25| 984.48
#2013-12-26| 986.99
#2013-12-27| 987.66
#2013-12-30| 987.50
#2013-12-31| 991.29
#2014-01-01| 991.29
#2014-01-02| 984.32
#2014-01-03| 984.37
#2014-01-06| 976.25
#2014-01-07| 981.46
#2014-01-08| 988.64
#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| 965.87
#2014-02-10| 970.88
#2014-02-11| 979.27
#2014-02-12| 979.78
#2014-02-13| 987.55
#2014-02-14| 994.49
#2014-02-17| .
#2014-02-18| 990.09
#2014-02-19| 988.44
#2014-02-20| 995.35
#2014-02-21| 995.14
#2014-02-24| 993.90
#2014-02-25|1002.28
#2014-02-26|1013.76
#2014-02-27|1020.94
#2014-02-28|1029.98
#2014-03-03|1030.45
#2014-03-04|1044.80
#2014-03-05|1045.83
#2014-03-06|1050.00
#2014-03-07|1049.64
#2014-03-10|1055.63
#2014-03-11|1045.87
#2014-03-12|1040.88
#2014-03-13|1029.44
#2014-03-14|1028.48
#2014-03-17|1035.54
#2014-03-18|1042.68
#2014-03-19|1035.09
#2014-03-20|1037.17
#2014-03-21|1039.83
#2014-03-24|1030.96
#2014-03-25|1031.05
#2014-03-26|1017.52
#2014-03-27|1017.34
#2014-03-28|1022.27
#2014-03-31|1036.73
#2014-04-01|1046.97
#2014-04-02|1048.49
#2014-04-03|1047.45
#2014-04-04|1035.07
#2014-04-07|1015.40
#2014-04-08|1018.41
#2014-04-09|1032.30
#2014-04-10|1007.91
#2014-04-11| 994.61
#2014-04-14|1000.72
#2014-04-15|1007.58
#2014-04-16|1023.79
#2014-04-17|1032.51
#2014-04-18| .
#2014-04-21|1032.85
#2014-04-22|1034.68
#2014-04-23|1027.88
#2014-04-24|1020.28
#2014-04-25|1015.13
#2014-04-28|1011.47
#2014-04-29|1018.30
#2014-04-30|1022.69
#2014-05-01|1021.60
#2014-05-02|1024.62
#2014-05-05|1029.36
#2014-05-06|1024.53
#2014-05-07|1030.91
#2014-05-08|1024.75
#2014-05-09|1021.09
#2014-05-12|1034.09
#2014-05-13|1034.30
#2014-05-14|1033.42
#2014-05-15|1020.04
#2014-05-16|1024.07
#2014-05-19|1032.02
#2014-05-20|1027.69
#2014-05-21|1034.75
#2014-05-22|1034.87
#2014-05-23|1042.25
#2014-05-26| .
#2014-05-27|1043.51
#2014-05-28|1043.44
#2014-05-29|1050.49
#2014-05-30|1051.89
#2014-06-02|1054.47
#2014-06-03|1051.37
#2014-06-04|1057.87
#2014-06-05|1059.63
#2014-06-06|1064.08
#2014-06-09|1064.34
#2014-06-10|1064.54
#2014-06-11|1059.52
#2014-06-12|1052.48
#2014-06-13|1054.66
#2014-06-16|1056.08
#2014-06-17|1059.24
#2014-06-18|1062.71
#2014-06-19|1065.48
#2014-06-20|1070.15
#2014-06-23|1066.55
#2014-06-24|1056.52
#2014-06-25|1060.98
#2014-06-26|1058.45
#2014-06-27|1063.18
#2014-06-30|1073.48
#2014-07-01|1077.02
#2014-07-02|1072.66
#2014-07-03|1077.26
#2014-07-04| .
#2014-07-07|1069.24
#2014-07-08|1065.39
#2014-07-09|1066.36
#2014-07-10|1058.85
#2014-07-11|1059.32
#2014-07-14|1062.11
#2014-07-15|1063.93
#2014-07-16|1067.07
#2014-07-17|1065.21
#2014-07-18|1073.55
#2014-07-21|1066.80
#2014-07-22|1070.63
#2014-07-23|1069.21
#2014-07-24|1070.80
#2014-07-25|1069.56
#2014-07-28|1073.48
#2014-07-29|1062.75
#2014-07-30|1058.33
#2014-07-31|1032.98
#2014-08-01|1033.47
#2014-08-04|1043.70
#2014-08-05|1032.07
#2014-08-06|1035.84
#2014-08-07|1025.50
#2014-08-08|1036.41
#2014-08-11|1037.35
#2014-08-12|1040.02
#2014-08-13|1046.64
#2014-08-14|1050.49
#2014-08-15|1054.49
#2014-08-18|1065.49
#2014-08-19|1070.05
#2014-08-20|1069.69
#2014-08-21|1071.24
#2014-08-22|1067.83
#2014-08-25|1074.09
#2014-08-26|1074.44
#2014-08-27|1072.44
#2014-08-28|1075.72
#2014-08-29|1076.99
#2014-09-01| .
#2014-09-02|1076.39
#2014-09-03|1073.94
#2014-09-04|1071.21
#2014-09-05|1074.13
#2014-09-08|1073.42
#2014-09-09|1059.40
#2014-09-10|1062.53
#2014-09-11|1061.59
#2014-09-12|1057.93
#2014-09-15|1059.99
#2014-09-16|1066.31
#2014-09-17|1069.07
#2014-09-18|1073.86
#2014-09-19|1070.19
#2014-09-22|1086.30
#2014-09-23|1084.04
#2014-09-24|1089.43
#2014-09-25|1073.21
#2014-09-26|1081.11
#2014-09-29|1078.29
#2014-09-30|1065.32
#2014-10-01|1041.54
#2014-10-02|1045.72
#2014-10-03|1049.48
#2014-10-06|1046.54
#2014-10-07|1033.08
#2014-10-08|1042.60
#2014-10-09|1019.79
#2014-10-10|1005.07
#2014-10-13| 981.61
#2014-10-14| 986.14
#2014-10-15| 989.34
#2014-10-16| 993.85
#2014-10-17|1004.61
#2014-10-20|1021.13
#2014-10-21|1044.53
#2014-10-22|1038.49
#2014-10-23|1041.29
#2014-10-24|1050.06
#2014-10-27|1032.38
#2014-10-28|1045.47
#2014-10-29|1030.73
#2014-10-30|1036.16
#2014-10-31|1059.53
#2014-11-03|1048.97
#2014-11-04|1039.15
#2014-11-05|1054.66
#2014-11-06|1062.72
#2014-11-07|1064.96
#2014-11-10|1068.67
#2014-11-11|1074.04
#2014-11-12|1074.80
#2014-11-13|1076.09
#2014-11-14|1069.95
#2014-11-17|1072.16
#2014-11-18|1084.16
#2014-11-19|1088.20
#2014-11-20|1091.12
#2014-11-21|1099.12
#2014-11-24|1096.16
#2014-11-25|1091.66
#2014-11-26|1093.95
#2014-11-27| .
#2014-11-28|1081.51
#2014-12-01|1069.52
#2014-12-02|1077.33
#2014-12-03|1095.79
#2014-12-04|1097.14
#2014-12-05|1096.14
#2014-12-08|1078.86
#2014-12-09|1085.12
#2014-12-10|1067.37
#2014-12-11|1070.61
#2014-12-12|1054.32
#2014-12-15|1049.36
#2014-12-16|1046.19
#2014-12-17|1068.78
#2014-12-18|1083.79
#2014-12-19|1093.61
#2014-12-22|1099.06
#2014-12-23|1110.39
#2014-12-24|1108.62
#2014-12-25| .
#2014-12-26|1109.84
#2014-12-29|1109.87
#2014-12-30|1105.03
#2014-12-31|1097.53
#2015-01-01| .
#2015-01-02|1096.92
#2015-01-05|1077.10
#2015-01-06|1071.55
#2015-01-07|1077.18
#2015-01-08|1099.53
#2015-01-09|1091.99
#2015-01-12|1090.91
#2015-01-13|1093.52
#2015-01-14|1087.70
#2015-01-15|1081.96
#2015-01-16|1097.66
#2015-01-19| .
#2015-01-20|1101.10
#2015-01-21|1105.50
#2015-01-22|1123.22
#2015-01-23|1106.83
#2015-01-26|1112.12
#2015-01-27|1109.41
#2015-01-28|1089.90
#2015-01-29|1099.05
#2015-01-30|1098.87
#2015-02-02|1100.37
#2015-02-03|1119.79
#2015-02-04|1113.43
#2015-02-05|1134.73
#2015-02-06|1134.49
#2015-02-09|1131.10
#2015-02-10|1137.55
#2015-02-11|1141.11
#2015-02-12|1161.33
#2015-02-13|1170.45
#2015-02-16| .
#2015-02-17|1169.72
#2015-02-18|1170.58
#2015-02-19|1175.11
#2015-02-20|1182.47
#2015-02-23|1181.54
#2015-02-24|1185.32
#2015-02-25|1187.44
#2015-02-26|1186.11
#2015-02-27|1182.73
#2015-03-02|1193.42
#2015-03-03|1185.51
#2015-03-04|1180.08
#2015-03-05|1175.93
#2015-03-06|1159.20
#2015-03-09|1166.49
#2015-03-10|1145.84
#2015-03-11|1140.86
#2015-03-12|1151.52
#2015-03-13|1141.33
#2015-03-16|1147.62
#2015-03-17|1138.99
#2015-03-18|1149.13
#2015-03-19|1139.57
#2015-03-20|1147.53
#2015-03-23|1143.41
#2015-03-24|1140.50
#2015-03-25|1130.93
#2015-03-26|1132.95
#2015-03-27|1133.43
#2015-03-30|1146.37
#2015-03-31|1138.86
#2015-04-01|1132.71
#2015-04-02|1130.84
#2015-04-03| .
#2015-04-06|1140.76
#2015-04-07|1141.33
#2015-04-08|1146.70
#2015-04-09|1154.41
#2015-04-10|1158.12
#2015-04-13|1154.62
#2015-04-14|1153.68
#2015-04-15|1157.92
#2015-04-16|1156.13
#2015-04-17|1145.62
#2015-04-20|1150.85
#2015-04-21|1147.73
#2015-04-22|1147.77
#2015-04-23|1149.91
#2015-04-24|1147.76
#2015-04-27|1141.97
#2015-04-28|1138.14
#2015-04-29|1144.15
#2015-04-30|1132.81
#2015-05-01|1151.51
#2015-05-04|1150.64
#2015-05-05|1135.98
#2015-05-06|1143.22
#2015-05-07|1152.71
#2015-05-08|1170.05
#2015-05-11|1164.39
#2015-05-12|1147.90
#2015-05-13|1154.83
#2015-05-14|1168.20
#2015-05-15|1177.09
#2015-05-18|1176.58
#2015-05-19|1176.80
#2015-05-20|1178.12
#2015-05-21|1183.91
#2015-05-22|1182.73
#2015-05-25| .
#2015-05-26|1170.30
#2015-05-27|1179.49
#2015-05-28|1180.08
#2015-05-29|1172.84
#2015-06-01|1173.05
#2015-06-02|1174.35
#2015-06-03|1181.92
#2015-06-04|1166.64
#2015-06-05|1165.73
#2015-06-08|1159.97
#2015-06-09|1161.59
#2015-06-10|1176.65
#2015-06-11|1180.51
#2015-06-12|1171.66
#2015-06-15|1163.17
#2015-06-16|1171.73
#2015-06-17|1175.03
#2015-06-18|1188.15
#2015-06-19|1182.56
#2015-06-22|1189.66
#2015-06-23|1187.16
#2015-06-24|1178.37
#2015-06-25|1181.47
#2015-06-26|1182.91
#2015-06-29|1152.97
#2015-06-30|1157.20
#2015-07-01|1162.00
#2015-07-02|1158.19
#2015-07-03| .
#2015-07-06|1148.76
#2015-07-07|1145.63
#2015-07-08|1124.01
#2015-07-09|1123.92
#2015-07-10|1142.45
#2015-07-13|1156.32
#2015-07-14|1165.32
#2015-07-15|1159.59
#2015-07-16|1147.80
#2015-07-17|1146.67
#2015-07-20|1135.46
#2015-07-21|1125.43
#2015-07-22|1119.46
#2015-07-23|1110.80
#2015-07-24|1089.25
#2015-07-27|1077.04
#2015-07-28|1107.87
#2015-07-29|1124.06
#2015-07-30|1124.82
#2015-07-31|1124.80
#2015-08-03|1119.81
#2015-08-04|1124.40
#2015-08-05|1132.42
#2015-08-06|1129.73
#2015-08-07|1112.22
#2015-08-10|1136.88
#2015-08-11|1113.51
#2015-08-12|1115.12
#2015-08-13|1113.11
#2015-08-14|1123.00
#2015-08-17|1128.26
#2015-08-18|1124.10
#2015-08-19|1108.39
#2015-08-20|1084.34
#2015-08-21|1056.36
#2015-08-24|1009.81
#2015-08-25| 995.98
#2015-08-26|1015.08
#2015-08-27|1047.13
#2015-08-28|1051.26
#2015-08-31|1044.17
#2015-09-01|1007.47
#2015-09-02|1024.92
#2015-09-03|1033.50
#2015-09-04|1017.36
#2015-09-07| .
#2015-09-08|1040.03
#2015-09-09|1038.67
#2015-09-10|1036.52
#2015-09-11|1034.39
#2015-09-14|1019.48
#2015-09-15|1028.79
#2015-09-16|1041.68
#2015-09-17|1036.60
#2015-09-18|1019.79
#2015-09-21|1021.98
#2015-09-22|1000.20
#2015-09-23| 984.52
#2015-09-24| 980.27
#2015-09-25| 977.80
#2015-09-28| 936.65
#2015-09-29| 942.63
#2015-09-30| 958.35
#2015-10-01| 972.05
#2015-10-02| 994.52
#2015-10-05|1013.94
#2015-10-06|1012.76
#2015-10-07|1026.39
#2015-10-08|1041.91
#2015-10-09|1042.11
#2015-10-12|1041.84
#2015-10-13|1038.14
#2015-10-14|1049.21
#2015-10-15|1055.80
#2015-10-16|1064.11
#2015-10-19|1056.07
#2015-10-20|1058.63
#2015-10-21|1045.23
#2015-10-22|1067.81
#2015-10-23|1070.66
#2015-10-26|1068.42
#2015-10-27|1054.93
#2015-10-28|1070.82
#2015-10-29|1076.49
#2015-10-30|1075.11
#2015-11-02|1076.16
#2015-11-03|1087.48
#2015-11-04|1073.68
#2015-11-05|1064.69
#2015-11-06|1064.28
#2015-11-09|1056.32
#2015-11-10|1050.85
#2015-11-11|1055.48
#2015-11-12|1032.03
#2015-11-13|1042.27
#2015-11-16|1053.86
#2015-11-17|1052.39
#2015-11-18|1074.21
#2015-11-19|1072.01
#2015-11-20|1071.05
#2015-11-23|1077.81
#2015-11-24|1083.17
#2015-11-25|1083.93
#2015-11-26| .
#2015-11-27|1081.95
#2015-11-30|1085.15
#2015-12-01|1090.41
#2015-12-02|1075.56
#2015-12-03|1070.42
#2015-12-04|1080.28
#2015-12-07|1072.46
#2015-12-08|1049.81
#2015-12-09|1048.73
#2015-12-10|1038.43
#2015-12-11|1015.35
#2015-12-14|1010.52
#2015-12-15|1022.18
#2015-12-16|1046.40
#2015-12-17|1024.72
#2015-12-18|1006.87
#2015-12-21|1009.63
#2015-12-22|1029.02
#2015-12-23|1050.73
#2015-12-24|1048.36
#2015-12-25| .
#2015-12-28|1043.73
#2015-12-29|1049.37
#2015-12-30|1041.14
#2015-12-31|1030.50
#2016-01-01| .
#2016-01-04|1016.98
#2016-01-05|1017.33
#2016-01-06| 986.59
#2016-01-07| 964.33
#2016-01-08| 955.86
#2016-01-11| 952.14
#2016-01-12| 962.36
#2016-01-13| 940.19
#2016-01-14| 953.74
#2016-01-15| 938.67
#2016-01-18| .
#2016-01-19| 930.71
#2016-01-20| 930.38
#2016-01-21| 929.19
#2016-01-22| 944.25
#2016-01-25| 919.65
#2016-01-26| 932.45
#2016-01-27| 924.67
#2016-01-28| 926.23
#2016-01-29| 955.98
#2016-02-01| 956.55
#2016-02-02| 930.59
#2016-02-03| 956.97
#2016-02-04| 967.93
#2016-02-05| 947.10
#2016-02-08| 914.49
#2016-02-09| 930.48
#2016-02-10| 928.00
#2016-02-11| 906.33
#2016-02-12| 927.91
#2016-02-15| .
#2016-02-16| 947.39
#2016-02-17| 961.83
#2016-02-18| 959.10
#2016-02-19| 953.71
#2016-02-22| 964.84
#2016-02-23| 931.11
#2016-02-24| 945.60
#2016-02-25| 957.55
#2016-02-26| 975.26
#2016-02-29| 959.36
#2016-03-01| 986.14
#2016-03-02| 986.78
#2016-03-03| 993.67
#2016-03-04|1009.55
#2016-03-07|1014.10
#2016-03-08| 995.38
#2016-03-09|1005.61
#2016-03-10|1008.76
#2016-03-11|1025.12
#2016-03-14|1016.80
#2016-03-15|1013.38
#2016-03-16|1031.72
#2016-03-17|1051.96
#2016-03-18|1051.87
#2016-03-21|1056.34
#2016-03-22|1063.40
#2016-03-23|1053.41
#2016-03-24|1050.65
#2016-03-25| .
#2016-03-28|1055.86
#2016-03-29|1066.43
#2016-03-30|1074.25
#2016-03-31|1065.61
#2016-04-01|1078.00
#2016-04-04|1069.11
#2016-04-05|1060.41
#2016-04-06|1070.85
#2016-04-07|1054.94
#2016-04-08|1062.88
#2016-04-11|1062.00
#2016-04-12|1075.34
#2016-04-13|1090.40
#2016-04-14|1090.51
#2016-04-15|1095.19
#2016-04-18|1100.40
#2016-04-19|1115.09
#2016-04-20|1112.56
#2016-04-21|1098.72
#2016-04-22|1112.26
#2016-04-25|1104.67
#2016-04-26|1112.37
#2016-04-27|1114.27
#2016-04-28|1103.80
#2016-04-29|1093.47
#2016-05-02|1102.21
#2016-05-03|1093.81
#2016-05-04|1090.84
#2016-05-05|1086.81
#2016-05-06|1095.31
#2016-05-09|1082.97
#2016-05-10|1103.37
#2016-05-11|1102.28
#2016-05-12|1104.57
#2016-05-13|1094.22
#2016-05-16|1113.19
#2016-05-17|1103.88
#2016-05-18|1091.71
#2016-05-19|1091.83
#2016-05-20|1096.78
#2016-05-23|1100.38
#2016-05-24|1109.23
#2016-05-25|1118.02
#2016-05-26|1112.96
#2016-05-27|1118.74
#2016-05-30| .
#2016-05-31|1109.46
#2016-06-01|1114.94
#2016-06-02|1120.34
#2016-06-03|1122.39
#2016-06-06|1135.58
#2016-06-07|1140.94
#2016-06-08|1150.26
#2016-06-09|1142.05
#2016-06-10|1135.17
#2016-06-13|1120.11
#2016-06-14|1115.91
#2016-06-15|1114.52
#2016-06-16|1117.09
#2016-06-17|1122.91
#2016-06-20|1130.00
#2016-06-21|1130.07
#2016-06-22|1128.65
#2016-06-23|1149.63
#2016-06-24|1089.01
#2016-06-27|1051.51
#2016-06-28|1066.62
#2016-06-29|1085.45
#2016-06-30|1104.53
#2016-07-01|1107.94
#2016-07-04| .
#2016-07-05|1089.13
#2016-07-06|1091.47
#2016-07-07|1094.72
#2016-07-08|1118.82
#2016-07-11|1119.42
#2016-07-12|1137.66
#2016-07-13|1144.10
#2016-07-14|1147.88
#2016-07-15|1152.04
#2016-07-18|1151.51
#2016-07-19|1145.03
#2016-07-20|1155.33
#2016-07-21|1144.08
#2016-07-22|1145.51
#2016-07-25|1143.33
#2016-07-26|1148.17
#2016-07-27|1139.85
#2016-07-28|1139.55
#2016-07-29|1131.74
#2016-08-01|1132.36
#2016-08-02|1136.27
#2016-08-03|1138.50
#2016-08-04|1137.64
#2016-08-05|1143.27
#2016-08-08|1146.65
#2016-08-09|1148.61
#2016-08-10|1147.21
#2016-08-11|1149.52
#2016-08-12|1141.44
#2016-08-15|1150.41
#2016-08-16|1139.42
#2016-08-17|1136.14
#2016-08-18|1142.42
#2016-08-19|1152.41
#2016-08-22|1154.53
#2016-08-23|1163.94
#2016-08-24|1153.63
#2016-08-25|1160.22
#2016-08-26|1150.59
#2016-08-29|1163.54
#2016-08-30|1170.34
#2016-08-31|1159.70
#2016-09-01|1159.91
#2016-09-02|1170.64
#2016-09-05| .
#2016-09-06|1169.24
#2016-09-07|1166.43
#2016-09-08|1157.02
#2016-09-09|1115.50
#2016-09-12|1129.29
#2016-09-13|1109.71
#2016-09-14|1106.72
#2016-09-15|1115.62
#2016-09-16|1110.72
#2016-09-19|1117.14
#2016-09-20|1113.62
#2016-09-21|1127.56
#2016-09-22|1136.03
#2016-09-23|1127.44
#2016-09-26|1122.34
#2016-09-27|1128.74
#2016-09-28|1142.90
#2016-09-29|1132.77
#2016-09-30|1144.03
#2016-10-03|1140.26
#2016-10-04|1127.22
#2016-10-05|1127.86
#2016-10-06|1132.55
#2016-10-07|1101.54
#2016-10-10|1103.74
#2016-10-11|1086.93
#2016-10-12|1080.81
#2016-10-13|1076.33
#2016-10-14|1075.32
#2016-10-17|1074.32
#2016-10-18|1081.23
#2016-10-19|1084.52
#2016-10-20|1087.61
#2016-10-21|1084.83
#2016-10-24|1092.40
#2016-10-25|1080.26
#2016-10-26|1077.12
#2016-10-27|1075.96
#2016-10-28|1075.19
#2016-10-31|1071.00
#2016-11-01|1068.65
#2016-11-02|1063.36
#2016-11-03|1060.45
#2016-11-04|1065.00
#2016-11-07|1083.92
#2016-11-08|1087.34
#2016-11-09|1097.04
#2016-11-10|1104.87
#2016-11-11|1097.53
#2016-11-14|1098.55
#2016-11-15|1101.95
#2016-11-16|1102.45
#2016-11-17|1104.37
#2016-11-18|1105.49
#2016-11-21|1117.33
#2016-11-22|1117.82
#2016-11-23|1121.14
#2016-11-24| .
#2016-11-25|1123.60
#2016-11-28|1118.36
#2016-11-29|1123.25
#2016-11-30|1126.62
#2016-12-01|1123.06
#2016-12-02|1116.18
#2016-12-05|1129.63
#2016-12-06|1130.67
#2016-12-07|1153.51
#2016-12-08|1168.26
#2016-12-09|1172.92
#2016-12-12|1163.48
#2016-12-13|1157.36
#2016-12-14|1142.16
#2016-12-15|1150.01
#2016-12-16|1144.57
#2016-12-19|1139.27
#2016-12-20|1140.11
#2016-12-21|1140.16
#2016-12-22|1137.47
#2016-12-23|1139.21
#2016-12-26| .
#2016-12-27|1150.37
#2016-12-28|1135.70
#2016-12-29|1138.65
#2016-12-30|1132.86
#2017-01-02| .
#2017-01-03|1140.82
#2017-01-04|1161.34
#2017-01-05|1153.55
#2017-01-06|1155.81
#2017-01-09|1153.99
#2017-01-10|1149.25
#2017-01-11|1161.84
#2017-01-12|1163.82
#2017-01-13|1163.62
#2017-01-16| .
#2017-01-17|1157.86
#2017-01-18|1159.20
#2017-01-19|1158.17
#2017-01-20|1170.12
#2017-01-23|1178.55
#2017-01-24|1205.59
#2017-01-25|1207.94
#2017-01-26|1200.46
#2017-01-27|1201.47
#2017-01-30|1192.46
#2017-01-31|1182.77
#2017-02-01|1195.36
#2017-02-02|1190.15
#2017-02-03|1197.07
#2017-02-06|1191.70
#2017-02-07|1185.24
#2017-02-08|1190.09
#2017-02-09|1188.75
#2017-02-10|1199.03
#2017-02-13|1209.70
#2017-02-14|1209.08
#2017-02-15|1211.17
#2017-02-16|1209.98
#2017-02-17|1213.76
#2017-02-20| .
#2017-02-21|1220.67
#2017-02-22|1214.10
#2017-02-23|1205.73
#2017-02-24|1210.81
#2017-02-27|1205.67
#2017-02-28|1212.11
#2017-03-01|1228.92
#2017-03-02|1218.29
#2017-03-03|1218.64
#2017-03-06|1208.35
#2017-03-07|1203.81
#2017-03-08|1215.00
#2017-03-09|1204.83
#2017-03-10|1210.57
#2017-03-13|1218.04
#2017-03-14|1208.30
#2017-03-15|1226.51
#2017-03-16|1224.87
#2017-03-17|1236.70
#2017-03-20|1238.76
#2017-03-21|1219.93
#2017-03-22|1222.69
#2017-03-23|1226.02
#2017-03-24|1217.48
#2017-03-27|1219.86
#2017-03-28|1230.20
#2017-03-29|1234.16
#2017-03-30|1234.23
#2017-03-31|1242.39
#2017-04-03|1239.18
#2017-04-04|1239.55
#2017-04-05|1235.02
#2017-04-06|1240.45
#2017-04-07|1243.78
#2017-04-10|1246.04
#2017-04-11|1247.33
#2017-04-12|1231.50
#2017-04-13|1220.36
#2017-04-14| .
#2017-04-17|1229.57
#2017-04-18|1228.57
#2017-04-19|1230.52
#2017-04-20|1241.23
#2017-04-21|1235.91
#2017-04-24|1253.48
#2017-04-25|1268.87
#2017-04-26|1267.31
#2017-04-27|1270.20
#2017-04-28|1260.49
#2017-05-01|1261.10
#2017-05-02|1241.58
#2017-05-03|1230.28
#2017-05-04|1234.21
#2017-05-05|1247.25
#2017-05-08|1236.20
#2017-05-09|1227.90
#2017-05-10|1236.03
#2017-05-11|1232.83
#2017-05-12|1226.82
#2017-05-15|1242.47
#2017-05-16|1245.20
#2017-05-17|1227.27
#2017-05-18|1225.85
#2017-05-19|1240.64
#2017-05-22|1240.22
#2017-05-23|1245.08
#2017-05-24|1249.95
#2017-05-25|1253.15
#2017-05-26|1257.39
#2017-05-29| .
#2017-05-30|1252.50
#2017-05-31|1253.44
#2017-06-01|1270.98
#2017-06-02|1275.45
#2017-06-05|1265.81
#2017-06-06|1263.96
#2017-06-07|1260.90
#2017-06-08|1261.63
#2017-06-09|1277.34
#2017-06-12|1268.00
#2017-06-13|1283.20
#2017-06-14|1271.74
#2017-06-15|1263.65
#2017-06-16|1270.78
#2017-06-19|1276.19
#2017-06-20|1270.21
#2017-06-21|1257.51
#2017-06-22|1256.05
#2017-06-23|1258.78
#2017-06-26|1261.01
#2017-06-27|1254.08
#2017-06-28|1266.16
#2017-06-29|1251.83
#2017-06-30|1260.44
#2017-07-03|1269.06
#2017-07-04| .
#2017-07-05|1265.59
#2017-07-06|1256.49
#2017-07-07|1268.69
#2017-07-10|1276.25
#2017-07-11|1276.82
#2017-07-12|1288.76
#2017-07-13|1290.25
#2017-07-14|1294.68
#2017-07-17|1294.67
#2017-07-18|1294.10
#2017-07-19|1306.04
#2017-07-20|1284.19
#2017-07-21|1283.28
#2017-07-24|1275.88
#2017-07-25|1284.97
#2017-07-26|1275.01
#2017-07-27|1269.69
#2017-07-28|1271.24
#2017-07-31|1268.70
#2017-08-01|1269.18
#2017-08-02|1279.85
#2017-08-03|1269.10
#2017-08-04|1274.41
#2017-08-07|1272.51
#2017-08-08|1256.68
#2017-08-09|1255.05
#2017-08-10|1233.17
#2017-08-11|1230.34
#2017-08-14|1242.21
#2017-08-15|1244.02
#2017-08-16|1254.61
#2017-08-17|1233.92
#2017-08-18|1232.10
#2017-08-21|1234.60
#2017-08-22|1248.93
#2017-08-23|1244.62
#2017-08-24|1242.88
#2017-08-25|1245.16
#2017-08-28|1246.87
#2017-08-29|1242.82
#2017-08-30|1245.72
#2017-08-31|1259.18
#2017-09-01|1267.47
#2017-09-04| .
#2017-09-05|1255.13
#2017-09-06|1256.45
#2017-09-07|1257.75
#2017-09-08|1256.52
#2017-09-11|1273.30
#2017-09-12|1280.84
#2017-09-13|1274.45
#2017-09-14|1284.09
#2017-09-15|1287.56
#2017-09-18|1301.54
#2017-09-19|1308.71
#2017-09-20|1311.85
#2017-09-21|1310.75
#2017-09-22|1309.07
#2017-09-25|1302.91
#2017-09-26|1297.45
#2017-09-27|1297.03
#2017-09-28|1303.80
#2017-09-29|1306.43
#2017-10-02|1321.91
#2017-10-03|1331.01
#2017-10-04|1331.79
#2017-10-05|1338.50
#2017-10-06|1334.13
#2017-10-09|1329.78
#2017-10-10|1331.38
#2017-10-11|1333.60
#2017-10-12|1341.42
#2017-10-13|1348.85
#2017-10-16|1352.73
#2017-10-17|1341.14
#2017-10-18|1338.16
#2017-10-19|1340.35
#2017-10-20|1356.59
#2017-10-23|1347.75
#2017-10-24|1353.13
#2017-10-25|1357.24
#2017-10-26|1359.46
#2017-10-27|1363.87
#2017-10-30|1354.05
#2017-10-31|1364.39
#2017-11-01|1369.47
#2017-11-02|1361.80
#2017-11-03|1366.17
#2017-11-06|1368.20
#2017-11-07|1371.06
#2017-11-08|1368.30
#2017-11-09|1354.48
#2017-11-10|1355.86
#2017-11-13|1368.25
#2017-11-14|1354.50
#2017-11-15|1340.99
#2017-11-16|1357.70
#2017-11-17|1357.67
#2017-11-20|1364.65
#2017-11-21|1374.16
#2017-11-22|1375.33
#2017-11-23| .
#2017-11-24|1383.65
#2017-11-27|1377.60
#2017-11-28|1393.35
#2017-11-29|1394.01
#2017-11-30|1391.32
#2017-12-01|1380.02
#2017-12-04|1384.65
#2017-12-05|1381.92
#2017-12-06|1369.22
#2017-12-07|1373.61
#2017-12-08|1374.39
#2017-12-11|1376.12
#2017-12-12|1379.50
#2017-12-13|1380.80
#2017-12-14|1367.35
#2017-12-15|1382.39
#2017-12-18|1394.22
#2017-12-19|1396.13
#2017-12-20|1393.03
#2017-12-21|1390.14
#2017-12-22|1392.99
#2017-12-25| .
#2017-12-26|1394.65
#2017-12-27|1395.44
#2017-12-28|1401.15
#2017-12-29|1397.67
#2018-01-01| .
#2018-01-02|1414.61
#2018-01-03|1419.77
#2018-01-04|1420.06
#2018-01-05|1434.93
#2018-01-08|1435.87
#2018-01-09|1431.32
#2018-01-10|1419.36
#2018-01-11|1437.89
#2018-01-12|1439.54
#2018-01-15| .
#2018-01-16|1411.74
#2018-01-17|1406.66
#2018-01-18|1407.32
#2018-01-19|1414.40
#2018-01-22|1407.92
#2018-01-23|1404.43
#2018-01-24|1408.93
#2018-01-25|1423.30
#2018-01-26|1424.42
#2018-01-29|1411.63
#2018-01-30|1399.55
#2018-01-31|1405.10
#2018-02-01|1391.58
#2018-02-02|1364.91
#2018-02-05|1320.21
#2018-02-06|1336.40
#2018-02-07|1339.66
#2018-02-08|1291.86
#2018-02-09|1306.85
#2018-02-12|1331.37
#2018-02-13|1328.58
#2018-02-14|1347.89
#2018-02-15|1359.07
#2018-02-16|1350.24
#2018-02-19| .
#2018-02-20|1355.59
#2018-02-21|1352.24
#2018-02-22|1355.41
#2018-02-23|1380.38
#2018-02-26|1372.50
#2018-02-27|1355.81
#2018-02-28|1326.39
#2018-03-01|1312.75
#2018-03-02|1311.84
#2018-03-05|1337.26
#2018-03-06|1351.67
#2018-03-07|1353.79
#2018-03-08|1355.84
#2018-03-09|1376.42
#2018-03-12|1374.80
#2018-03-13|1368.66
#2018-03-14|1354.46
#2018-03-15|1341.90
#2018-03-16|1346.01
#2018-03-19|1329.79
#2018-03-20|1325.40
#2018-03-21|1329.02
#2018-03-22|1294.44
#2018-03-23|1276.14
#2018-03-26|1298.31
#2018-03-27|1293.42
#2018-03-28|1277.26
#2018-03-29|1300.81
#2018-03-30| .
#2018-04-02|1269.68
#2018-04-03|1288.61
#2018-04-04|1300.55
#2018-04-05|1327.37
#2018-04-06|1299.67
#2018-04-09|1302.13
#2018-04-10|1319.38
#2018-04-11|1311.11
#2018-04-12|1320.95
#2018-04-13|1322.42
#2018-04-16|1348.54
#2018-04-17|1360.29
#2018-04-18|1371.76
#2018-04-19|1355.62
#2018-04-20|1346.23
#2018-04-23|1348.00
#2018-04-24|1322.93
#2018-04-25|1335.02
#2018-04-26|1340.54
#2018-04-27|1341.49
#2018-04-30|1324.25
#2018-05-01|1333.68
#2018-05-02|1323.45
#2018-05-03|1321.96
#2018-05-04|1343.47
#2018-05-07|1336.94
#2018-05-08|1335.72
#2018-05-09|1349.15
#2018-05-10|1348.21
#2018-05-11|1336.77
#2018-05-14|1345.39
#2018-05-15|1348.79
#2018-05-16|1361.19
#2018-05-17|1369.06
#2018-05-18|1373.73
#2018-05-21|1377.90
#2018-05-22|1364.57
#2018-05-23|1357.74
#2018-05-24|1346.46
#2018-05-25|1349.69
#2018-05-28| .
#2018-05-29|1327.84
#2018-05-30|1338.38
#2018-05-31|1324.27
#2018-06-01|1334.97
#2018-06-04|1337.23
#2018-06-05|1343.57
#2018-06-06|1365.13
#2018-06-07|1359.19
#2018-06-08|1365.73
#2018-06-11|1361.90
#2018-06-12|1361.12
#2018-06-13|1355.18
#2018-06-14|1359.78
#2018-06-15|1362.30
#2018-06-18|1356.52
#2018-06-19|1339.51
#2018-06-20|1337.80
#2018-06-21|1331.62
#2018-06-22|1337.39
#2018-06-25|1326.84
#2018-06-26|1330.20
#2018-06-27|1327.60
#2018-06-28|1341.24
#2018-06-29|1341.04
#2018-07-02|1331.93
#2018-07-03|1334.57
#2018-07-04| .
#2018-07-05|1339.62
#2018-07-06|1348.50
#2018-07-09|1356.69
#2018-07-10|1366.03
#2018-07-11|1347.78
#2018-07-12|1354.42
#2018-07-13|1356.07
#2018-07-16|1343.53
#2018-07-17|1364.00
#2018-07-18|1367.47
#2018-07-19|1364.16
#2018-07-20|1353.30
#2018-07-23|1343.90
#2018-07-24|1360.25
#2018-07-25|1373.08
#2018-07-26|1389.88
#2018-07-27|1379.21
#2018-07-30|1374.74
#2018-07-31|1388.35
#2018-08-01|1384.75
#2018-08-02|1391.34
#2018-08-03|1403.63
#2018-08-06|1405.05
#2018-08-07|1406.66
#2018-08-08|1409.50
#2018-08-09|1413.69
#2018-08-10|1395.64
#2018-08-13|1377.31
#2018-08-14|1386.23
#2018-08-15|1372.46
#2018-08-16|1382.23
#2018-08-17|1383.89
#2018-08-20|1395.62
#2018-08-21|1397.88
#2018-08-22|1392.51
#2018-08-23|1387.14
#2018-08-24|1400.93
#2018-08-27|1412.21
#2018-08-28|1407.84
#2018-08-29|1420.07
#2018-08-30|1408.07
#2018-08-31|1410.04
#2018-09-03| .
#2018-09-04|1402.72
#2018-09-05|1408.36
#2018-09-06|1411.91
#2018-09-07|1405.53
#2018-09-10|1409.57
#2018-09-11|1417.94
#2018-09-12|1421.84
#2018-09-13|1433.39
#2018-09-14|1434.69
#2018-09-17|1442.31
#2018-09-18|1447.73
#2018-09-19|1463.09
#2018-09-20|1479.15
#2018-09-21|1479.96
#2018-09-24|1462.35
#2018-09-25|1458.44
#2018-09-26|1449.32
#2018-09-27|1440.86
#2018-09-28|1440.24
#2018-10-01|1446.95
#2018-10-02|1449.25
#2018-10-03|1444.16
#2018-10-04|1441.34
#2018-10-05|1438.14
#2018-10-08|1444.71
#2018-10-09|1392.18
#2018-10-10|1357.16
#2018-10-11|1328.49
#2018-10-12|1330.46
#2018-10-15|1331.92
#2018-10-16|1358.14
#2018-10-17|1350.78
#2018-10-18|1340.37
#2018-10-19|1345.93
#2018-10-22|1337.16
#2018-10-23|1322.26
#2018-10-24|1286.07
#2018-10-25|1317.09
#2018-10-26|1303.33
#2018-10-29|1298.85
#2018-10-30|1324.95
#2018-10-31|1344.80
#2018-11-01|1376.40
#2018-11-02|1379.81
#2018-11-05|1382.07
#2018-11-06|1405.06
#2018-11-07|1432.20
#2018-11-08|1427.74
#2018-11-09|1411.47
#2018-11-12|1390.83
#2018-11-13|1383.54
#2018-11-14|1376.97
#2018-11-15|1396.44
#2018-11-16|1402.05
#2018-11-19|1384.79
#2018-11-20|1354.95
#2018-11-21|1364.08
#2018-11-22| .
#2018-11-23|1359.80
#2018-11-26|1370.07
#2018-11-27|1354.41
#2018-11-28|1378.56
#2018-11-29|1389.92
#2018-11-30|1397.17
#2018-12-03|1410.29
#2018-12-04|1366.97
#2018-12-05| .
#2018-12-06|1356.85
#2018-12-07|1323.74
#2018-12-10|1321.13
#2018-12-11|1315.63
#2018-12-12|1314.32
#2018-12-13|1303.23
#2018-12-14|1294.60
#2018-12-17|1260.15
#2018-12-18|1261.95
#2018-12-19|1250.69
#2018-12-20|1231.84
#2018-12-21|1218.59
#2018-12-24|1186.86
#2018-12-25| .
#2018-12-26|1238.09
#2018-12-27|1258.85
#2018-12-28|1251.21
#2018-12-31|1270.14
#2019-01-01| .
#2019-01-02|1265.20
#2019-01-03|1225.66
#2019-01-04|1273.14
#2019-01-07|1280.16
#2019-01-08|1298.46
#2019-01-09|1300.62
#2019-01-10|1309.91
#2019-01-11|1306.46
#2019-01-14|1297.88
#2019-01-15|1291.72
#2019-01-16|1298.64
#2019-01-17|1322.62
#2019-01-18|1336.49
#2019-01-21| .
#2019-01-22|1317.46
#2019-01-23|1306.52
#2019-01-24|1304.68
#2019-01-25|1324.77
#2019-01-28|1326.88
#2019-01-29|1333.87
#2019-01-30|1347.77
#2019-01-31|1357.02
#2019-02-01|1370.46
#2019-02-04|1370.80
#2019-02-05|1373.17
#2019-02-06|1373.35
#2019-02-07|1358.45
#2019-02-08|1360.07
#2019-02-11|1365.06
#2019-02-12|1386.09
#2019-02-13|1390.26
#2019-02-14|1377.43
#2019-02-15|1390.76
#2019-02-18| .
#2019-02-19|1400.26
#2019-02-20|1412.91
#2019-02-21|1418.39
#2019-02-22|1420.04
#2019-02-25|1428.12
#2019-02-26|1417.68
#2019-02-27|1428.13
#2019-02-28|1419.03
#2019-03-01|1428.59
#2019-03-04|1421.77
#2019-03-05|1415.56
#2019-03-06|1408.41
#2019-03-07|1391.72
#2019-03-08|1389.05
#2019-03-11|1406.68
#2019-03-12|1407.54
#2019-03-13|1412.75
#2019-03-14|1402.96
#2019-03-15|1406.59
#2019-03-18|1416.63
#2019-03-19|1409.58
#2019-03-20|1400.02
#2019-03-21|1418.00
#2019-03-22|1375.96
#2019-03-25|1378.94
#2019-03-26|1387.85
#2019-03-27|1391.36
#2019-03-28|1407.71
#2019-03-29|1412.92
#2019-04-01|1434.34
#2019-04-02|1430.63
#2019-04-03|1443.91
#2019-04-04|1455.58
#2019-04-05|1457.64
#2019-04-08|1456.94
#2019-04-09|1447.85
#2019-04-10|1454.10
#2019-04-11|1449.62
#2019-04-12|1462.77
#2019-04-15|1460.93
#2019-04-16|1475.39
#2019-04-17|1464.55
#2019-04-18|1471.82
#2019-04-19| .
#2019-04-22|1462.56
#2019-04-23|1468.31
#2019-04-24|1454.43
#2019-04-25|1439.24
#2019-04-26|1456.99
#2019-04-29|1454.77
#2019-04-30|1454.58
#2019-05-01|1433.21
#2019-05-02|1438.17
#2019-05-03|1453.20
#2019-05-06|1440.07
#2019-05-07|1410.65
#2019-05-08|1411.67
#2019-05-09|1406.08
#2019-05-10|1407.26
#2019-05-13|1374.02
#2019-05-14|1381.73
#2019-05-15|1384.15
#2019-05-16|1396.51
#2019-05-17|1386.42
#2019-05-20|1364.30
#2019-05-21|1381.03
#2019-05-22|1375.34
#2019-05-23|1356.08
#2019-05-24|1360.34
#2019-05-27| .
#2019-05-28|1359.00
#2019-05-29|1357.77
#2019-05-30|1363.72
#2019-05-31|1354.46
#2019-06-03|1379.39
#2019-06-04|1424.61
#2019-06-05|1430.08
#2019-06-06|1452.64
#2019-06-07|1462.07
#2019-06-10|1467.18
#2019-06-11|1470.69
#2019-06-12|1477.19
#2019-06-13|1481.90
#2019-06-14|1475.60
#2019-06-17|1454.79
#2019-06-18|1458.54
#2019-06-19|1463.60
#2019-06-20|1478.16
#2019-06-21|1468.80
#2019-06-24|1475.77
#2019-06-25|1479.16
#2019-06-26|1465.32
#2019-06-27|1481.65
#2019-06-28|1504.24
#2019-07-01|1511.19
#2019-07-02|1508.36
#2019-07-03|1524.23
#2019-07-04| .
#2019-07-05|1513.74
#2019-07-08|1499.32
#2019-07-09|1484.62
#2019-07-10|1484.85
#2019-07-11|1490.35
#2019-07-12|1502.68
#2019-07-15|1508.53
#2019-07-16|1514.95
#2019-07-17|1500.26
#2019-07-18|1505.07
#2019-07-19|1505.64
#2019-07-22|1504.76
#2019-07-23|1530.20
#2019-07-24|1529.13
#2019-07-25|1521.10
#2019-07-26|1527.16
#2019-07-29|1520.02
#2019-07-30|1545.22
#2019-07-31|1530.40
#2019-08-01|1516.35
#2019-08-02|1508.82
#2019-08-05|1465.14
#2019-08-06|1455.37
#2019-08-07|1475.02
#2019-08-08|1514.55
#2019-08-09|1502.33
#2019-08-12|1471.41
#2019-08-13|1484.07
#2019-08-14|1438.51
#2019-08-15|1436.76
#2019-08-16|1461.47
#2019-08-19|1474.40
#2019-08-20|1455.50
#2019-08-21|1464.92
#2019-08-22|1455.47
#2019-08-23|1412.06
#2019-08-26|1422.42
#2019-08-27|1421.69
#2019-08-28|1434.94
#2019-08-29|1452.12
#2019-08-30|1456.34
#2019-09-02| .
#2019-09-03|1440.37
#2019-09-04|1460.21
#2019-09-05|1473.70
#2019-09-06|1488.04
#2019-09-09|1482.09
#2019-09-10|1489.28
#2019-09-11|1498.73
#2019-09-12|1500.05
#2019-09-13|1515.13
#2019-09-16|1484.69
#2019-09-17|1489.42
#2019-09-18|1497.87
#2019-09-19|1497.83
#2019-09-20|1487.84
#2019-09-23|1486.18
#2019-09-24|1467.73
#2019-09-25|1479.39
#2019-09-26|1477.52
#2019-09-27|1479.24
#2019-09-30|1488.76
#2019-10-01|1466.03
#2019-10-02|1440.47
#2019-10-03|1445.41
#2019-10-04|1455.66
#2019-10-07|1441.57
#2019-10-08|1413.10
#2019-10-09|1426.21
#2019-10-10|1439.05
#2019-10-11|1473.22
#2019-10-14|1458.97
#2019-10-15|1464.34
#2019-10-16|1468.07
#2019-10-17|1471.38
#2019-10-18|1472.72
#2019-10-21|1469.31
#2019-10-22|1463.16
#2019-10-23|1466.40
#2019-10-24|1472.21
#2019-10-25|1478.90
#2019-10-28|1481.48
#2019-10-29|1497.29
#2019-10-30|1502.75
#2019-10-31|1488.86
#2019-11-01|1502.75
#2019-11-04|1518.31
#2019-11-05|1542.59
#2019-11-06|1540.16
#2019-11-07|1541.38
#2019-11-08|1540.95
#2019-11-11|1535.44
#2019-11-12|1536.36
#2019-11-13|1530.31
#2019-11-14|1536.84
#2019-11-15|1535.34
#2019-11-18|1527.01
#2019-11-19|1524.33
#2019-11-20|1501.94
#2019-11-21|1491.51
#2019-11-22|1488.19
#2019-11-25|1502.34
#2019-11-26|1518.36
#2019-11-27|1521.07
#2019-11-28|1521.07
#2019-11-29|1515.89
#2019-12-02|1506.54
#2019-12-03|1502.53
#2019-12-04|1500.21
#2019-12-05|1513.23
#2019-12-06|1527.39
#2019-12-09|1519.73
#2019-12-10|1511.13
#2019-12-11|1515.42
#2019-12-12|1528.92
#2019-12-13|1523.17
#2019-12-16|1523.44
#2019-12-17|1532.40
#2019-12-18|1527.72
#2019-12-19|1542.22
#2019-12-20|1549.73
#2019-12-23|1559.03
#2019-12-24|1559.33
#2019-12-25| .
#2019-12-26|1563.19
#2019-12-27|1558.81
#2019-12-30|1553.91
#2019-12-31|1565.75
#2020-01-01| .
#2020-01-02|1549.11
#2020-01-03|1533.92
#2020-01-06|1523.28
#2020-01-07|1523.04
#2020-01-08|1521.22
#2020-01-09|1528.00
#2020-01-10|1521.11
#2020-01-13|1542.16
#2020-01-14|1544.41
#2020-01-15|1552.99
#2020-01-16|1559.53
#2020-01-17|1570.22
#2020-01-20| .
#2020-01-21|1549.92
#2020-01-22|1544.76
#2020-01-23|1547.22
#2020-01-24|1533.33
#2020-01-27|1508.97
#2020-01-28|1524.06
#2020-01-29|1529.15
#2020-01-30|1533.52
#2020-01-31|1508.43
#2020-02-03|1534.87
#2020-02-04|1561.32
#2020-02-05|1586.49
#2020-02-06|1588.04
#2020-02-07|1567.24
#2020-02-10|1556.52
#2020-02-11|1564.10
#2020-02-12|1577.72
#2020-02-13|1566.10
#2020-02-14|1563.19
#2020-02-17| .
#2020-02-18|1554.54
#2020-02-19|1566.88
#2020-02-20|1564.12
#2020-02-21|1557.70
#2020-02-24|1515.13
#2020-02-25|1450.33
#2020-02-26|1437.75
#2020-02-27|1371.65
#2020-02-28|1364.22
#2020-03-02|1416.60
#2020-03-03|1409.75
#2020-03-04|1466.34
#2020-03-05|1416.05
#2020-03-06|1385.62
#2020-03-09|1276.71
#2020-03-10|1332.22
#2020-03-11|1267.35
#2020-03-12|1145.02
#2020-03-13|1231.41
#2020-03-16|1100.63
#2020-03-17|1135.87
#2020-03-18|1035.64
#2020-03-19|1067.01
#2020-03-20|1005.43
#2020-03-23| 921.37
#2020-03-24|1060.46
#2020-03-25|1094.74
#2020-03-26|1160.50
#2020-03-27|1117.85
#2020-03-30|1144.98
#2020-03-31|1116.53
#2020-04-01|1063.31
#2020-04-02|1074.15
#2020-04-03|1051.36
#2020-04-06|1129.16
#2020-04-07|1159.25
#2020-04-08|1219.10
#2020-04-09|1284.25
#2020-04-10|1284.25
#2020-04-13|1239.12
#2020-04-14|1258.32
#2020-04-15|1206.08
#2020-04-16|1198.06
#2020-04-17|1247.69
#2020-04-20|1212.73
#2020-04-21|1190.90
#2020-04-22|1217.12
#2020-04-23|1229.09
#2020-04-24|1255.27
#2020-04-27|1299.25
#2020-04-28|1316.02
#2020-04-29|1342.41
#2020-04-30|1301.33
#2020-05-01|1267.20
#2020-05-04|1270.12
#2020-05-05|1288.33
#2020-05-06|1284.51
#2020-05-07|1300.92
#2020-05-08|1336.41
#2020-05-11|1319.49
#2020-05-12|1292.55
#2020-05-13|1262.41
#2020-05-14|1270.31
#2020-05-15|1278.28
#2020-05-18|1340.97
#2020-05-19|1328.19
#2020-05-20|1356.43
#2020-05-21|1349.51
#2020-05-22|1356.09
#2020-05-25|1356.09
#2020-05-26|1395.33
#2020-05-27|1423.55
#2020-05-28|1428.25
#2020-05-29|1428.44
#2020-06-01|1426.87
#2020-06-02|1456.45
#2020-06-03|1503.92
#2020-06-04|1504.46
#2020-06-05|1544.01
#2020-06-08|1555.79
#2020-06-09|1533.49
#2020-06-10|1514.65
#2020-06-11|1377.80
#2020-06-12|1401.33
#2020-06-15|1402.05
#2020-06-16|1434.23
#2020-06-17|1427.79
#2020-06-18|1421.19
#2020-06-19|1404.14
#2020-06-22|1406.28
#2020-06-23|1400.82
#2020-06-24|1366.33
#2020-06-25|1373.92
#2020-06-26|1350.07
#2020-06-29|1378.84
#2020-06-30|1401.14
#2020-07-01|1402.71
#2020-07-02|1424.35
#2020-07-03| .
#2020-07-06|1436.89
#2020-07-07|1427.36
#2020-07-08|1393.58
#2020-07-09|1379.96
#2020-07-10|1408.06
#2020-07-13|1419.68
#2020-07-14|1448.39
#2020-07-15|1487.20
#2020-07-16|1483.36
#2020-07-17|1490.87
#2020-07-20|1470.48
#2020-07-21|1471.70
#2020-07-22|1490.20
#2020-07-23|1485.39
#2020-07-24|1484.69
#2020-07-27|1494.12
#2020-07-28|1437.74
#2020-07-29|1457.33
#2020-07-30|1422.28
#2020-07-31|1412.26
#2020-08-03|1406.06
#2020-08-04|1433.04
#2020-08-05|1458.50
#2020-08-06|1457.31
#2020-08-07|1475.64
#2020-08-10|1493.90
#2020-08-11|1507.73
#2020-08-12|1516.98
#2020-08-13|1503.58
#2020-08-14|1499.75
#2020-08-17|1497.89
#2020-08-18|1495.66
#2020-08-19|1489.10
#2020-08-20|1485.73
#2020-08-21|1483.34
#2020-08-24|1512.39
#2020-08-25|1503.36
#2020-08-26|1506.19
#2020-08-27|1510.43
#2020-08-28|1524.46
#2020-08-31|1499.58
#2020-09-01|1538.72
#2020-09-02|1572.56
#2020-09-03|1531.64
#2020-09-04|1530.92
#2020-09-07| .
#2020-09-08|1489.45
#2020-09-09|1524.39
#2020-09-10|1517.37
#2020-09-11|1535.31
#2020-09-14|1558.42
#2020-09-15|1568.47
#2020-09-16|1566.80
#2020-09-17|1579.03
#2020-09-18|1545.99
#2020-09-21|1506.27
#2020-09-22|1516.31
#2020-09-23|1469.67
#2020-09-24|1487.76
#2020-09-25|1491.98
#2020-09-28|1507.65
#2020-09-29|1508.63
#2020-09-30|1530.07
#2020-10-01|1507.29
#2020-10-02|1524.78
#2020-10-05|1550.48
#2020-10-06|1532.75
#2020-10-07|1567.31
#2020-10-08|1557.35
#2020-10-09|1567.52
#2020-10-12|1567.22
#2020-10-13|1556.27
#2020-10-14|1549.08
#2020-10-15|1537.41
#2020-10-16|1546.61
#2020-10-19|1527.34
#2020-10-20|1530.95
#2020-10-21|1517.59
#2020-10-22|1518.03
#2020-10-23|1522.12
#2020-10-26|1486.36
#2020-10-27|1463.24
#2020-10-28|1404.48
#2020-10-29|1432.26
#2020-10-30|1418.37
#2020-11-02|1471.65
#2020-11-03|1486.35
#2020-11-04|1472.52
#2020-11-05|1543.51
#2020-11-06|1551.65
#2020-11-09|1603.05
#2020-11-10|1600.59
#2020-11-11|1475.52
#2020-11-12|1409.49
#2020-11-13|1416.13
#2020-11-16|1440.29
#2020-11-17|1442.35
#2020-11-18|1447.21
#2020-11-19|1456.40
#2020-11-20|1455.29
#2020-11-23|1483.69
#2020-11-24|1540.35
#2020-11-25|1509.63
#2020-11-26|1509.63
#2020-11-27|1507.29
#2020-11-30|1505.42
#2020-12-01|1518.90
#2020-12-02|1486.62
#2020-12-03|1461.62
#2020-12-04|1503.20
#2020-12-07|1477.71
#2020-12-08|1478.14
#2020-12-09|1489.18
#2020-12-10|1477.90
#2020-12-11|1471.52
#2020-12-14|1457.80
#2020-12-15|1483.62
#2020-12-16|1480.94
#2020-12-17|1486.62
#2020-12-18|1493.10
#2020-12-21|1472.40
#2020-12-22|1469.68
#2020-12-23|1474.69
#2020-12-24|1482.80
#2020-12-25|1482.80
#2020-12-28|1482.55
#2020-12-29|1481.19
#2020-12-30|1495.91
#2020-12-31|1506.80
#2021-01-01|1506.80
#2021-01-04|1475.63
#2021-01-05|1542.57
#2021-01-06|1594.42
#2021-01-07|1588.21
#2021-01-08|1587.53
#2021-01-11|1583.63
#2021-01-12|1596.64
#2021-01-13|1609.81
#2021-01-14|1597.92
#2021-01-15|1583.01
#2021-01-18|1583.01
#2021-01-19|1578.48
#2021-01-20|1583.52
#2021-01-21|1556.76
#2021-01-22|1555.43
#2021-01-25|1534.68
#2021-01-26|1519.33
#2021-01-27|1478.98
#2021-01-28|1509.89
#2021-01-29|1467.14
#2021-02-01|1505.72
#2021-02-02|1522.24
#2021-02-03|1539.15
#2021-02-04|1469.92
#2021-02-05|1464.98
#2021-02-08|1475.52
#2021-02-09|1476.47
#2021-02-10|1487.60
#2021-02-11|1502.11
#2021-02-12|1513.19
#2021-02-15|1513.19
#2021-02-16|1523.05
#2021-02-17|1521.80
#2021-02-18|1520.56
#2021-02-19|1546.49
#2021-02-22|1563.51
#2021-02-23|1553.45
#2021-02-24|1566.77
#2021-02-25|1543.65
#2021-02-26|1519.42
#2021-03-01|1556.85
#2021-03-02|1576.83
#2021-03-03|1555.46
#2021-03-04|1527.11
#2021-03-05|1568.00
#2021-03-08|1579.43
#2021-03-09|1576.25
#2021-03-10|1602.80
#2021-03-11|1608.84
#2021-03-12|1607.00
#2021-03-15|1606.33
#2021-03-16|1603.64
#2021-03-17|1602.66
#2021-03-18|1594.46
#2021-03-19|1611.17
#2021-03-22|1619.06
#2021-03-23|1583.89
#2021-03-24|1600.73
#2021-03-25|1616.82
#2021-03-26|1654.16
#2021-03-29|1641.93
#2021-03-30|1636.66
#2021-03-31|1634.59
#2021-04-01|1647.23
#2021-04-02|1647.23
#2021-04-05|1657.23
#2021-04-06|1661.25
#2021-04-07|1632.37
#2021-04-08|1632.37
#2021-04-09|1646.05
#2021-04-12|1646.07
#2021-04-13|1650.70
#2021-04-14|1651.98
#2021-04-15|1668.33
#2021-04-16|1673.73
#2021-04-19|1663.07
#2021-04-20|1651.80
#2021-04-21|1681.97
#2021-04-22|1647.67
#2021-04-23|1678.46
#2021-04-26|1679.52
#2021-04-27|1672.10
#2021-04-28|1679.49
#2021-04-29|1692.08
#2021-04-30|1663.37
#2021-05-03|1686.54
#2021-05-04|1695.44
#2021-05-05|1707.87
#2021-05-06|1721.87
#2021-05-07|1713.01
#2021-05-10|1706.41
#2021-05-11|1713.83
#2021-05-12|1671.33
#2021-05-13|1703.92
#2021-05-14|1726.52
#2021-05-17|1737.08
#2021-05-18|1723.01
#2021-05-19|1709.41
#2021-05-20|1695.96
#2021-05-21|1705.09
#2021-05-24|1717.13
#2021-05-25|1716.19
#2021-05-26|1708.85
#2021-05-27|1723.08
#2021-05-28|1720.83
#2021-05-31|1720.83
#2021-06-01|1744.27
#2021-06-02|1754.58
#2021-06-03|1752.00
#2021-06-04|1753.68
#2021-06-07|1735.18
#2021-06-08|1737.42
#2021-06-09|1732.66
#2021-06-10|1733.81
#2021-06-11|1738.73
#2021-06-14|1730.12
#2021-06-15|1735.16
#2021-06-16|1726.83
#2021-06-17|1705.57
#2021-06-18|1676.76
#2021-06-21|1707.49
#2021-06-22|1714.43
#2021-06-23|1691.66
#2021-06-24|1689.07
#2021-06-25|1685.06
#2021-06-28|1685.10
#2021-06-29|1684.22
#2021-06-30|1691.21
#2021-07-01|1696.52
#2021-07-02|1704.83
#2021-07-05|1704.83
#2021-07-06|1675.25
#2021-07-07|1691.89
#2021-07-08|1673.66
#2021-07-09|1697.50
#2021-07-12|1697.10
#2021-07-13|1679.08
#2021-07-14|1672.35
#2021-07-15|1668.52
#2021-07-16|1644.82
#2021-07-19|1611.97
#2021-07-20|1644.63
#2021-07-21|1656.92
#2021-07-22|1662.77
#2021-07-23|1678.29
#2021-07-26|1681.73
#2021-07-27|1683.90
#2021-07-28|1678.68
#2021-07-29|1691.95
#2021-07-30|1697.65
#2021-08-02|1685.84
#2021-08-03|1698.06
#2021-08-04|1670.61
#2021-08-05|1674.68
#2021-08-06|1699.62
#2021-08-09|1662.85
#2021-08-10|1689.71
#2021-08-11|1699.47
#2021-08-12|1691.06
#2021-08-13|1699.81
#2021-08-16|1696.13
#2021-08-17|1688.26
#2021-08-18|1644.07
#2021-08-19|1625.95
#2021-08-20|1617.96
#2021-08-23|1634.84
#2021-08-24|1645.45
#2021-08-25|1644.10
#2021-08-26|1634.66
#2021-08-27|1646.72
#2021-08-30|1647.68
#2021-08-31|1642.20
#2021-09-01|1631.12
#2021-09-02|1635.13
#2021-09-03|1623.85
#2021-09-06|1623.85
#2021-09-07|1614.17
#2021-09-08|1612.92
#2021-09-09|1608.06
#2021-09-10|1603.58
#2021-09-13|1611.98
#2021-09-14|1594.96
#2021-09-15|1601.60
#2021-09-16|1585.38
#2021-09-17|1539.16
#2021-09-20|1517.99
#2021-09-21|1507.06
#2021-09-22|1514.40
#2021-09-23|1534.04
#2021-09-24|1531.09
#2021-09-27|1549.14
#2021-09-28|1552.08
#2021-09-29|1548.17
#2021-09-30|1531.00
#2021-10-01|1565.95
#2021-10-04|1549.13
#2021-10-05|1552.55
#2021-10-06|1565.25
#2021-10-07|1582.86
#2021-10-08|1589.35
#2021-10-11|1602.48
#2021-10-12|1626.01
#2021-10-13|1642.62
#2021-10-14|1688.62
#2021-10-15|1701.39
#2021-10-18|1693.04
#2021-10-19|1701.97
#2021-10-20|1698.46
#2021-10-21|1690.78
#2021-10-22|1684.44
#2021-10-25|1693.79
#2021-10-26|1699.36
#2021-10-27|1688.24
#2021-10-28|1715.02
#2021-10-29|1697.43
#2021-11-01|1687.95
#2021-11-02|1696.63
#2021-11-03|1712.79
#2021-11-04|1692.56
#2021-11-05|1729.81
#2021-11-08|1746.61
#2021-11-09|1767.64
#2021-11-10|1762.38
#2021-11-11|1757.48
#2021-11-12|1767.74
#2021-11-15|1751.39
#2021-11-16|1738.54
#2021-11-17|1730.38
#2021-11-18|1708.42
#2021-11-19|1707.64
#2021-11-22|1714.97
#2021-11-23|1717.27
#2021-11-24|1707.21
#2021-11-25|1707.21
#2021-11-26|1677.36
#2021-11-29|1677.30
#2021-11-30|1639.53
#2021-12-01|1622.47
#2021-12-02|1631.58
#2021-12-03|1638.39
#2021-12-06|1666.14
#2021-12-07|1687.92
#2021-12-08|1698.01
#2021-12-09|1687.85
#2021-12-10|1692.73
#2021-12-13|1686.40
#2021-12-14|1690.00
#2021-12-15|1707.05
#2021-12-16|1709.63
#2021-12-17|1686.74
#2021-12-20|1664.91
#2021-12-21|1676.12
#2021-12-22|1678.87
#2021-12-23|1694.08
#2021-12-24|1694.08
#2021-12-27|1717.62
#2021-12-28|1734.23
#2021-12-29|1744.04
#2021-12-30|1735.91
#2021-12-31|1749.35
#2022-01-03|1725.10
#2022-01-04|1751.16
#2022-01-05|1744.49
#2022-01-06|1725.35
#2022-01-07|1718.13
#2022-01-10|1706.10
#2022-01-11|1736.96
#2022-01-12|1745.97
#2022-01-13|1735.04
#2022-01-14|1730.02
#2022-01-17|1730.02
#2022-01-18|1694.22
#2022-01-19|1684.06
#2022-01-20|1675.20
#2022-01-21|1647.94
#2022-01-24|1638.41
#2022-01-25|1618.83
#2022-01-26|1606.07
#2022-01-27|1605.49
#2022-01-28|1608.52
#2022-01-31|1628.49
#2022-02-01|1653.48
#2022-02-02|1654.52
#2022-02-03|1627.66
#2022-02-04|1570.82
#2022-02-07|1547.66
#2022-02-08|1556.36
#2022-02-09|1596.19
#2022-02-10|1583.67
#2022-02-11|1539.41
#2022-02-14|1525.22
#2022-02-15|1559.39
#2022-02-16|1564.61
#2022-02-17|1535.28
#2022-02-18|1532.25
#2022-02-21|1532.25
#2022-02-22|1515.55
#2022-02-23|1498.36
#2022-02-24|1494.40
#2022-02-25|1539.21
#2022-02-28|1502.29
#2022-03-01|1453.58
#2022-03-02|1481.67
#2022-03-03|1472.11
#2022-03-04|1440.14
#2022-03-07|1379.16
#2022-03-08|1388.31
#2022-03-09|1429.83
#2022-03-10|1436.20
#2022-03-11|1414.37
#2022-03-14|1410.66
#2022-03-15|1420.48
#2022-03-16|1451.09
#2022-03-17|1478.15
#2022-03-18|1491.43
#2022-03-21|1498.10
#2022-03-22|1507.08
#2022-03-23|1496.36
#2022-03-24|1535.88
#2022-03-25|1554.99
#2022-03-28|1553.36
#2022-03-29|1579.98
#2022-03-30|1571.74
#2022-03-31|1557.88
#2022-04-01|1568.53
#2022-04-04|1564.46
#2022-04-05|1555.31
#2022-04-06|1529.25
#2022-04-07|1534.10
#2022-04-08|1532.94
#2022-04-11|1531.70
#2022-04-12|1528.28
#2022-04-13|1553.91
#2022-04-14|1544.08
#2022-04-15|1544.08
#2022-04-18|1537.60
#2022-04-19|1564.33
#2022-04-20|1568.19
#2022-04-21|1571.12
#2022-04-22|1527.80
#2022-04-25|1518.13
#2022-04-26|1481.93
#2022-04-27|1504.07
#2022-04-28|1523.41
#2022-04-29|1490.90
#2022-05-02|1500.78
#2022-05-03|1533.15
#2022-05-04|1592.04
#2022-05-05|1529.31
#2022-05-06|1521.85
#2022-05-09|1491.23
#2022-05-10|1493.18
#2022-05-11|1513.52
#2022-05-12|1506.72
#2022-05-13|1532.44
#2022-05-16|1522.24
#2022-05-17|1566.02
#2022-05-18|1532.63
#2022-05-19|1535.08
#2022-05-20|1540.80
#2022-05-23|1540.76
#2022-05-24|1533.54
#2022-05-25|1552.15
#2022-05-26|1583.21
#2022-05-27|1631.85
#2022-05-30|1631.85
#2022-05-31|1607.43
#2022-06-01|1601.11
#2022-06-02|1639.73
#2022-06-03|1627.95
#2022-06-06|1650.34
#2022-06-07|1675.35
#2022-06-08|1634.49
#2022-06-09|1621.20
#2022-06-10|1564.97
#2022-06-13|1509.46
#2022-06-14|1488.29
#2022-06-15|1481.65
#2022-06-16|1419.39
#2022-06-17|1413.42
#2022-06-20|1413.42
#2022-06-21|1446.59
#2022-06-22|1442.16
#2022-06-23|1437.17
#2022-06-24|1502.11
#2022-06-27|1476.04
#2022-06-28|1458.06
#2022-06-29|1458.70
#2022-06-30|1459.38
#2022-07-01|1464.32
#2022-07-04|1464.32
#2022-07-05|1447.10
#2022-07-06|1443.97
#2022-07-07|1446.00
#2022-07-08|1427.75
#2022-07-11|1428.93
#2022-07-12|1425.46
#2022-07-13|1404.30
#2022-07-14|1377.50
#2022-07-15|1400.82
#2022-07-18|1397.85
#2022-07-19|1441.46
#2022-07-20|1450.22
#2022-07-21|1462.93
#2022-07-22|1461.05
#2022-07-25|1468.77
#2022-07-26|1459.51
#2022-07-27|1475.68
#2022-07-28|1504.93
#2022-07-29|1519.34
#2022-08-01|1511.73
#2022-08-02|1493.17
#2022-08-03|1503.28
#2022-08-04|1534.28
#2022-08-05|1546.64
#2022-08-08|1548.26
#2022-08-09|1518.03
#2022-08-10|1557.45
#2022-08-11|1562.03
#2022-08-12|1591.87
#2022-08-15|1595.64
#2022-08-16|1600.83
#2022-08-17|1573.75
#2022-08-18|1575.81
#2022-08-19|1548.29
#2022-08-22|1520.05
#2022-08-23|1530.80
#2022-08-24|1532.58
#2022-08-25|1561.13
#2022-08-26|1518.94
#2022-08-29|1507.41
#2022-08-30|1478.59
#2022-08-31|1462.71
#2022-09-01|1444.35
#2022-09-02|1428.51
#2022-09-05|1428.51
#2022-09-06|1430.24
#2022-09-07|1471.20
#2022-09-08|1478.64
#2022-09-09|1495.95
#2022-09-12|1528.56
#2022-09-13|1464.34
#2022-09-14|1447.99
#2022-09-15|1419.88
#2022-09-16|1396.46
#2022-09-19|1412.51
#2022-09-20|1388.38
#2022-09-21|1361.88
#2022-09-22|1341.90
#2022-09-23|1322.68
#2022-09-26|1300.16
#2022-09-27|1296.03
#2022-09-28|1321.73
#2022-09-29|1294.03
#2022-09-30|1299.95
#2022-10-03|1334.18
#2022-10-04|1383.10
#2022-10-05|1357.56
#2022-10-06|1333.34
#2022-10-07|1299.55
#2022-10-10|1305.17
#2022-10-11|1288.63
#2022-10-12|1272.75
#2022-10-13|1319.20
#2022-10-14|1293.28
#2022-10-17|1321.50
#2022-10-18|1354.33
#2022-10-19|1344.99
#2022-10-20|1331.31
#2022-10-21|1366.13
#2022-10-24|1370.90
#2022-10-25|1404.68
#2022-10-26|1404.98
#2022-10-27|1395.51
#2022-10-28|1403.23
#2022-10-31|1389.50
#2022-11-01|1393.88
#2022-11-02|1360.88
#2022-11-03|1409.25
#2022-11-04|1472.86
#2022-11-07|1482.49
#2022-11-08|1490.07
#2022-11-09|1463.96
#2022-11-10|1528.82
#2022-11-11|1558.29
#2022-11-14|1563.70
#2022-11-15|1551.96
#2022-11-16|1541.31
#2022-11-17|1532.99
#2022-11-18|1545.07
#2022-11-21|1546.76
#2022-11-22|1598.73
#2022-11-23|1602.99
#2022-11-24|1602.99
#2022-11-25|1603.46
#2022-11-28|1570.02
#2022-11-29|1575.00
#2022-11-30|1612.64
#2022-12-01|1617.72
#2022-12-02|1642.11
#2022-12-05|1619.40
#2022-12-06|1601.03
#2022-12-07|1615.61
#2022-12-08|1622.48
#2022-12-09|1603.96
#2022-12-12|1620.23
#2022-12-13|1645.46
#2022-12-14|1637.41
#2022-12-15|1590.96
#2022-12-16|1589.57
#2022-12-19|1573.18
#2022-12-20|1574.89
#2022-12-21|1592.16
#2022-12-22|1579.53
#2022-12-23|1588.27
#2022-12-26|1588.27
#2022-12-27|1592.24
#2022-12-28|1573.76
#2022-12-29|1590.14
#2022-12-30|1585.52
#2023-01-02|1585.52
#2023-01-03|1584.65
#2023-01-04|1601.55
#2023-01-05|1586.35
#2023-01-06|1633.76
#2023-01-09|1649.87
#2023-01-10|1665.94
#2023-01-11|1674.19
#2023-01-12|1674.11
#2023-01-13|1680.97
#2023-01-16|1680.97
#2023-01-17|1660.53
#2023-01-18|1643.68
#2023-01-19|1623.81
#2023-01-20|1647.95
#2023-01-23|1665.92
#2023-01-24|1673.95
#2023-01-25|1672.45
#2023-01-26|1690.46
#2023-01-27|1691.00
#2023-01-30|1682.91
#2023-01-31|1717.34
#2023-02-01|1717.15
#2023-02-02|1666.04
#2023-02-03|1630.96
#2023-02-06|1621.88
#2023-02-07|1631.46
#2023-02-08|1626.96
#2023-02-09|1559.52
#2023-02-10|1575.69
#2023-02-13|1584.08
#2023-02-14|1567.30
#2023-02-15|1583.52
#2023-02-16|1564.88
#2023-02-17|1553.00
#2023-02-20|1553.00
#2023-02-21|1525.09
#2023-02-22|1535.31
#2023-02-23|1539.31
#2023-02-24|1544.73
#2023-02-27|1557.96
#2023-02-28|1555.74
#2023-03-01|1562.18
#2023-03-02|1581.66
#2023-03-03|1599.13
#2023-03-06|1577.48
#2023-03-07|1552.22
#2023-03-08|1548.78
#2023-03-09|1509.90
#2023-03-10|1485.34
#2023-03-13|1471.30
#2023-03-14|1492.33
#2023-03-15|1443.60
#2023-03-16|1459.54
#2023-03-17|1438.20
#2023-03-20|1463.75
#2023-03-21|1472.71
#2023-03-22|1448.31
#2023-03-23|1425.15
#2023-03-24|1434.02
#2023-03-27|1460.47
#2023-03-28|1478.46
#2023-03-29|1493.28
#2023-03-30|1510.47
#2023-03-31|1544.97
#2023-04-03|1549.23
#2023-04-04|1525.83
#2023-04-05|1523.71
#2023-04-06|1521.36
#2023-04-07|1521.36
#2023-04-10|1533.22
#2023-04-11|1545.71
#2023-04-12|1551.75
#2023-04-13|1560.22
#2023-04-14|1555.29
#2023-04-17|1563.21
#2023-04-18|1566.16
#2023-04-19|1572.13
#2023-04-20|1567.36
#2023-04-21|1557.69
#2023-04-24|1574.83
#2023-04-25|1542.22
#2023-04-26|1526.04
#2023-04-27|1549.94
#2023-04-28|1575.94
#2023-05-01|1577.73
#2023-05-02|1559.84
#2023-05-03|1552.52
#2023-05-04|1544.74
#2023-05-05|1576.88
#2023-05-08|1575.70
#2023-05-09|1510.52
#2023-05-10|1510.93
#2023-05-11|1488.95
#2023-05-12|1488.25
#2023-05-15|1498.61
#2023-05-16|1470.47
#2023-05-17|1481.34
#2023-05-18|1491.67
#2023-05-19|1500.63
#2023-05-22|1486.74
#2023-05-23|1474.67
#2023-05-24|1459.10
#2023-05-25|1453.49
#2023-05-26|1459.71
#2023-05-29|1459.71
#2023-05-30|1456.02
#2023-05-31|1432.79
#2023-06-01|1448.33
#2023-06-02|1505.19
#2023-06-05|1499.80
#2023-06-06|1499.46
#2023-06-07|1522.82
#2023-06-08|1512.95
#2023-06-09|1486.15
#2023-06-12|1486.25
#2023-06-13|1517.03
#2023-06-14|1521.89
#2023-06-15|1538.03
#2023-06-16|1546.28
#2023-06-19|1546.28
#2023-06-20|1523.20
#2023-06-21|1519.46
#2023-06-22|1509.46
#2023-06-23|1497.58
#2023-06-26|1507.95
#2023-06-27|1528.10
#2023-06-28|1529.11
#2023-06-29|1544.18
#2023-06-30|1576.00
#2023-07-03|1574.44
#2023-07-04|1574.44
#2023-07-05|1533.92
#2023-07-06|1526.39
#2023-07-07|1533.17
#2023-07-10|1546.40
#2023-07-11|1551.06
#2023-07-12|1576.20
#2023-07-13|1588.81
#2023-07-14|1578.01
#2023-07-17|1579.27
#2023-07-18|1587.11
#2023-07-19|1592.81
#2023-07-20|1595.69
#2023-07-21|1601.71
#2023-07-24|1595.21
#2023-07-25|1625.90
#2023-07-26|1621.15
#2023-07-27|1616.08
#2023-07-28|1623.69
#2023-07-31|1628.70
#2023-08-01|1614.18
#2023-08-02|1591.63
#2023-08-03|1535.61
#2023-08-04|1543.80
#2023-08-07|1558.33
#2023-08-08|1503.55
#2023-08-09|1505.62
#2023-08-10|1507.31
#2023-08-11|1508.81
#2023-08-14|1515.93
#2023-08-15|1486.92
#2023-08-16|1481.22
#2023-08-17|1476.78
#2023-08-18|1482.11
#2023-08-21|1486.52
#2023-08-22|1493.01
#2023-08-23|1493.30
#2023-08-24|1492.25
#2023-08-25|1502.25
#2023-08-28|1510.50
#2023-08-29|1537.45
#2023-08-30|1546.03
#2023-08-31|1547.09
#2023-09-01|1563.67
#2023-09-04|1563.67
#2023-09-05|1537.84
#2023-09-06|1541.84
#2023-09-07|1528.76
#2023-09-08|1545.36
#2023-09-11|1556.39
#2023-09-12|1551.57
#2023-09-13|1545.47
#2023-09-14|1567.82
#2023-09-15|1552.69
#2023-09-18|1542.27
#2023-09-19|1532.72
#2023-09-20|1523.04
#2023-09-21|1491.49
#2023-09-22|1485.22
#2023-09-25|1496.52
#2023-09-26|1476.26
#2023-09-27|1475.19
#2023-09-28|1481.91
#2023-09-29|1478.15
#2023-10-02|1452.27
#2023-10-03|1456.93
#2023-10-04|1466.80
#2023-10-05|1437.89
#2023-10-06|1436.15
#2023-10-09|1457.04
#2023-10-10|1479.20
#2023-10-11|1485.18
#2023-10-12|1459.70
#2023-10-13|1461.59
#2023-10-16|1474.61
#2023-10-17|1495.50
#2023-10-18|1465.48
#2023-10-19|1450.46
#2023-10-20|1439.14
#2023-10-23|1416.91
#2023-10-24|1433.07
#2023-10-25|1414.68
#2023-10-26|1430.78
#2023-10-27|1429.31
#2023-10-30|1436.07
#2023-10-31|1448.79
#2023-11-01|1449.19
#2023-11-02|1481.02
#2023-11-03|1507.05
#2023-11-06|1497.18
#2023-11-07|1381.20
#2023-11-08|1396.36
#2023-11-09|1414.23
#2023-11-10|1428.00
#2023-11-13|1426.40
#2023-11-14|1459.30
#2023-11-15|1479.97
#2023-11-16|1477.34
#2023-11-17|1469.93
#2023-11-20|1471.38
#2023-11-21|1478.81
#2023-11-22|1475.25
#2023-11-23|1475.25
#2023-11-24|1476.90
#2023-11-27|1464.67
#2023-11-28|1459.90
#2023-11-29|1454.14
#2023-11-30|1471.49
#2023-12-01|1488.26
#2023-12-04|1475.35
#2023-12-05|1441.35
#2023-12-06|1439.28
#2023-12-07|1444.49
#2023-12-08|1449.17
#2023-12-11|1453.92
#2023-12-12|1456.01
#2023-12-13|1476.68
#2023-12-14|1496.74
#2023-12-15|1494.55
#2023-12-18|1496.46
#2023-12-19|1509.30
#2023-12-20|1489.62
#2023-12-21|1507.33
#2023-12-22|1511.14
#2023-12-25|1511.14
#2023-12-26|1525.44
#2023-12-27|1527.27
#2023-12-28|1520.23
#2023-12-29|1517.98
#2024-01-01|1517.98
#2024-01-02|1522.52
#2024-01-03|1505.47
#2024-01-04|1500.81
#2024-01-05|1505.51
#2024-01-08|1514.91
#2024-01-09|1493.03
#2024-01-10|1487.30
#2024-01-11|1479.09
#2024-01-12|1477.28
#2024-01-15|1477.28
#2024-01-16|1463.17
#2024-01-17|1454.73
#2024-01-18|1456.84
#2024-01-19|1461.37
#2024-01-22|1466.70
#2024-01-23|1479.46
#2024-01-24|1453.53
#2024-01-25|1490.36
#2024-01-26|1484.29
#2024-01-29|1481.88
#2024-01-30|1473.83
#2024-01-31|1454.36
#2024-02-01|1473.88
#2024-02-02|1459.67
#2024-02-05|1333.29
#2024-02-06|1341.79
#2024-02-07|1340.49
#2024-02-08|1352.47
#2024-02-09|1352.95
#2024-02-12|1367.48
#2024-02-13|1344.77
#2024-02-14|1333.70
#2024-02-15|1381.21
#2024-02-16|1383.72
#2024-02-19|1383.72
#2024-02-20|1385.96
#2024-02-21|1376.51
#2024-02-22|1399.13
#2024-02-23|1410.39
#2024-02-26|1389.32
#2024-02-27|1389.85
#2024-02-28|1387.15
#2024-02-29|1388.54
#2024-03-01|1399.90
#2024-03-04|1416.25
#2024-03-05|1420.98
#2024-03-06|1428.91
#2024-03-07|1443.46
#2024-03-08|1432.89
#2024-03-11|1465.91
#2024-03-12|1456.10
#2024-03-13|1473.54
#2024-03-14|1455.96
#2024-03-15|1459.40
#2024-03-18|1465.75
#2024-03-19|1450.74
#2024-03-20|1453.81
#2024-03-21|1438.02
#2024-03-22|1440.10
#2024-03-25|1437.20
#2024-03-26|1438.49
#2024-03-27|1477.25
#2024-03-28|1479.01
#2024-03-29|1479.01
#2024-04-01|1483.31
#2024-04-02|1472.10
#2024-04-03|1482.13
#2024-04-04|1462.69
#2024-04-05|1467.36
#2024-04-08|1466.61
#2024-04-09|1481.31
#2024-04-10|1463.85
#2024-04-11|1463.93
#2024-04-12|1432.85
#2024-04-15|1423.97
#2024-04-16|1409.31
#2024-04-17|1415.05
#2024-04-18|1429.60
#2024-04-19|1431.51
#2024-04-22|1443.05
#2024-04-23|1442.71
#2024-04-24|1445.69
#2024-04-25|1439.98
#2024-04-26|1453.45
#2024-04-29|1462.54
#2024-04-30|1446.27
#2024-05-01|1445.95
#2024-05-02|1473.32
#2024-05-03|1481.07
#2024-05-06|1496.23
#2024-05-07|1526.32
#2024-05-08|1531.70
#2024-05-09|1543.10
#2024-05-10|1542.35
#2024-05-13|1538.86
#2024-05-14|1534.50
#2024-05-15|1539.21
#2024-05-16|1560.31
#2024-05-17|1588.97
#2024-05-20|1594.20
#2024-05-21|1586.04
#2024-05-22|1572.89
#2024-05-23|1558.14
#2024-05-24|1573.55
#2024-05-27|1573.55
#2024-05-28|1570.66
#2024-05-29|1547.87
#2024-05-30|1553.40
#2024-05-31|1583.80
#2024-06-03|1587.39
#2024-06-04|1582.13
#2024-06-05|1590.81
#2024-06-06|1589.01
#2024-06-07|1626.11
#2024-06-10|1627.14
#2024-06-11|1626.58
#2024-06-12|1630.91
#2024-06-13|1630.79
#2024-06-14|1588.18
#2024-06-17|1584.05
#2024-06-18|1599.44
#2024-06-19|1599.44
#2024-06-20|1589.74
#2024-06-21|1593.83
#2024-06-24|1603.89
#2024-06-25|1576.46
#2024-06-26|1568.15
#2024-06-27|1564.67
#2024-06-28|1546.43
#2024-07-01|1506.76
#2024-07-02|1525.27
#2024-07-03|1533.56
#2024-07-04|1533.56
#2024-07-05|1526.94
#2024-07-08|1544.82
#2024-07-09|1537.28
#2024-07-10|1536.88
#2024-07-11|1554.38
#2024-07-12|1571.22
#2024-07-15|1561.31
#2024-07-16|1601.13
#2024-07-17|1609.48
#2024-07-18|1594.52
#2024-07-19|1574.59
#2024-07-22|1540.47
#2024-07-23|1561.39
#2024-07-24|1567.77
#2024-07-25|1564.97
#2024-07-26|1581.17
#2024-07-29|1599.26
#2024-07-30|1598.41
#2024-07-31|1601.59
#2024-08-01|1667.93
#2024-08-02|1624.61
#2024-08-05|1601.21
#2024-08-06|1620.71
#2024-08-07|1605.94
#2024-08-08|1622.00
#2024-08-09|1624.06
#2024-08-12|1604.37
#2024-08-13|1619.30
#2024-08-14|1617.65
#2024-08-15|1623.27
#2024-08-16|1626.69
#2024-08-19|1621.57
#2024-08-20|1613.85
#2024-08-21|1630.49
#2024-08-22|1625.22
#2024-08-23|1636.64
#2024-08-26|1651.54
#2024-08-27|1648.90
#2024-08-28|1651.08
#2024-08-29|1655.97
#2024-08-30|1667.56
#2024-09-02|1667.56
#2024-09-03|1642.18
#2024-09-04|1635.30
#2024-09-05|1627.51
#2024-09-06|1610.45
#2024-09-09|1633.53
#2024-09-10|1631.49
#2024-09-11|1641.72
#2024-09-12|1649.17
#2024-09-13|1659.84
#2024-09-16|1678.68
#2024-09-17|1691.69
#2024-09-18|1672.49
#2024-09-19|1681.92
#2024-09-20|1672.01
#2024-09-23|1687.50
#2024-09-24|1712.89
#2024-09-25|1706.07
#2024-09-26|1727.84
#2024-09-27|1733.18
#2024-09-30|1723.01
#2024-10-01|1701.25
#2024-10-02|1694.30
#2024-10-03|1669.44
#2024-10-04|1676.24
#2024-10-07|1752.48
#2024-10-08|1746.76
#2024-10-09|1757.01
#2024-10-10|1762.17
#2024-10-11|1766.32
#2024-10-14|1785.68
#2024-10-15|1791.05
#2024-10-16|1799.21
#2024-10-17|1799.62
#2024-10-18|1808.92
#2024-10-21|1797.81
#2024-10-22|1792.05
#2024-10-23|1785.43
#2024-10-24|1765.07
#2024-10-25|1745.29
#2024-10-28|1748.62
#2024-10-29|1737.56
#2024-10-30|1728.82
#2024-10-31|1713.19
#2024-11-01|1706.59
#2024-11-04|1688.89
#2024-11-05|1696.02
#2024-11-06|1663.07
#2024-11-07|1696.94
#2024-11-08|1693.69
#2024-11-11|1691.93
#2024-11-12|1670.80
#2024-11-13|1677.45
#2024-11-14|1680.67
#2024-11-15|1672.64
#2024-11-18|1709.13
#2024-11-19|1713.00
#2024-11-20|1713.28
#2024-11-21|1723.59
#2024-11-22|1741.78
#2024-11-25|1750.19
#2024-11-26|1743.44
#2024-11-27|1741.12
#2024-11-28|1741.12
#2024-11-29|1748.24
#2024-12-02|1751.58
#2024-12-03|1725.68
#2024-12-04|1702.08
#2024-12-05|1681.68
#2024-12-06|1672.44
#2024-12-09|1665.90
#2024-12-10|1659.47
#2024-12-11|1644.19
#2024-12-12|1640.69
#2024-12-13|1638.79
#2024-12-16|1615.66
#2024-12-17|1610.67
#2024-12-18|1571.22
#2024-12-19|1558.67
#2024-12-20|1566.82
#2024-12-23|1561.93
#2024-12-24|1571.72
#2024-12-25|1571.72
#2024-12-26|1569.43
#2024-12-27|1559.67
#2024-12-30|1540.87
#2024-12-31|1550.94
#2025-01-01|1550.94
#2025-01-02|1524.05
#2025-01-03|1524.48
#2025-01-06|1525.80
#2025-01-07|1538.01
#2025-01-08|1528.61
#2025-01-09|1528.61
#2025-01-10|1547.90
#2025-01-13|1590.28
#2025-01-14|1610.97
#2025-01-15|1614.49
#2025-01-16|1634.27
#2025-01-17|1656.78
#2025-01-20|1656.78
#2025-01-21|1667.93
#2025-01-22|1656.13
#2025-01-23|1682.35
#2025-01-24|1696.13
#2025-01-27|1697.30
#2025-01-28|1692.92
#2025-01-29|1689.99
#2025-01-30|1714.87
#2025-01-31|1711.62
#2025-02-03|1717.58
#2025-02-04|1716.06
#2025-02-05|1705.30
#2025-02-06|1692.04
#2025-02-07|1627.53
#2025-02-10|1624.71
#2025-02-11|1628.37
#2025-02-12|1627.81
#2025-02-13|1648.83
#2025-02-14|1652.26
#2025-02-17|1652.26
#2025-02-18|1664.68
#2025-02-19|1650.67
#2025-02-20|1634.65
#2025-02-21|1615.75
#2025-02-24|1613.82
#2025-02-25|1642.03
#2025-02-26|1626.08
#2025-02-27|1621.83
#2025-02-28|1639.86
#2025-03-03|1604.56
#2025-03-04|1581.86
#2025-03-05|1618.92
#2025-03-06|1616.62
#2025-03-07|1641.71
#2025-03-10|1597.61
#2025-03-11|1569.62
#2025-03-12|1549.81
#2025-03-13|1544.88
#2025-03-14|1552.56
#2025-03-17|1577.69
#2025-03-18|1560.61
#2025-03-19|1560.48
#2025-03-20|1550.78
#2025-03-21|1533.91
#2025-03-24|1540.25
#2025-03-25|1528.63
#2025-03-26|1543.11
#2025-03-27|1544.19
#2025-03-28|1523.92
#2025-03-31|1539.19
#2025-04-01|1538.13
#2025-04-02|1550.06
#2025-04-03|1473.18
#2025-04-04|1375.26
#2025-04-07|1346.21
#2025-04-08|1283.62
#2025-04-09|1404.15
#2025-04-10|1349.46
#2025-04-11|1389.32
#2025-04-14|1404.46
#2025-04-15|1373.78
#2025-04-16|1352.22
#2025-04-17|1366.21
#2025-04-18|1366.21
#2025-04-21|1347.67
#2025-04-22|1387.91
#2025-04-23|1389.10
#2025-04-24|1411.42
#2025-04-25|1404.93
#2025-04-28|1409.95
#2025-04-29|1420.07
#2025-04-30|1421.60
#2025-05-01|1423.19
#2025-05-02|1446.03
#2025-05-05|1419.98
#2025-05-06|1403.81
#2025-05-07|1371.39
#2025-05-08|1396.18
#2025-05-09|1397.44
#2025-05-12|1440.18
#2025-05-13|1430.96
#2025-05-14|1412.07
#2025-05-15|1424.48
#2025-05-16|1450.73
#2025-05-19|1441.68
#2025-05-20|1435.67
#2025-05-21|1405.04
#2025-05-22|1397.59
#2025-05-23|1396.02
#2025-05-26|1396.02
#2025-05-27|1427.39
#2025-05-28|1406.60
#2025-05-29|1416.97
#2025-05-30|1433.21
#2025-06-02|1426.57
#2025-06-03|1450.38
#2025-06-04|1444.56
#2025-06-05|1425.89
#2025-06-06|1443.07
#2025-06-09|1456.25
#2025-06-10|1475.42
#2025-06-11|1474.83
#2025-06-12|1474.56
#2025-06-13|1456.11
#2025-06-16|1463.26
#2025-06-17|1439.06
#2025-06-18|1429.23
#2025-06-19|1429.23
#2025-06-20|1408.87
#2025-06-23|1414.07
#2025-06-24|1447.68
#2025-06-25|1445.80
#2025-06-26|1451.67
#2025-06-27|1452.17
#2025-06-30|1445.00
#2025-07-01|1481.41
#2025-07-02|1508.78
#2025-07-03|1510.62
#2025-07-04|1510.62
#2025-07-07|1491.09
#2025-07-08|1518.55
#2025-07-09|1530.84
#2025-07-10|1532.56
#2025-07-11|1519.84
#2025-07-14|1504.95
#2025-07-15|1484.99
#2025-07-16|1494.87
#2025-07-17|1516.79
#2025-07-18|1525.83
#2025-07-21|1519.19
#2025-07-22|1547.61
#2025-07-23|1556.01
#2025-07-24|1521.71
#2025-07-25|1544.56
#2025-07-28|1522.48
#2025-07-29|1518.00
#2025-07-30|1475.24
#2025-07-31|1461.26
#2025-08-01|1416.85
#2025-08-04|1428.43
#2025-08-05|1451.26
#2025-08-06|1413.43
#2025-08-07|1407.10
#2025-08-08|1400.75
#2025-08-11|1381.44
#2025-08-12|1411.03
#2025-08-13|1445.59
#2025-08-14|1437.34
#2025-08-15|1432.26
#2025-08-18|1420.87
#2025-08-19|1433.26
#2025-08-20|1447.57
#2025-08-21|1452.06
#2025-08-22|1491.55
#2025-08-25|1469.83
#2025-08-26|1465.78
#2025-08-27|1466.80
#2025-08-28|1467.75
#2025-08-29|1468.19
#2025-09-01|1468.19
#2025-09-02|1456.10
#2025-09-03|1443.25
#2025-09-04|1438.62
#2025-09-05|1443.26
#2025-09-08|1438.77
#2025-09-09|1427.74
#2025-09-10|1426.79
#2025-09-11|1461.69
#2025-09-12|1452.24
#2025-09-15|1425.84
#2025-09-16|1411.31
#2025-09-17|1429.52
#2025-09-18|1433.82
#2025-09-19|1422.53
#2025-09-22|1404.93
#2025-09-23|1366.11
#2025-09-24|1356.17
#2025-09-25|1316.36
#2025-09-26|1323.18
#2025-09-29|1336.60
#2025-09-30|1346.20
#2025-10-01|1334.03
#2025-10-02|1346.17
#2025-10-03|1352.24
#2025-10-06|1344.74
#2025-10-07|1344.48
#2025-10-08|1336.00
#2025-10-09|1307.71
#2025-10-10|1275.45
#2025-10-13|1295.72
#2025-10-14|1307.15
#2025-10-15|1293.03
#2025-10-16|1277.75
#2025-10-17|1283.54
#2025-10-20|1288.12
#2025-10-21|1289.61
#2025-10-22|1283.57
#2025-10-23|1299.61
#2025-10-24|1303.16
#2025-10-27|1309.59
#2025-10-28|1297.66
#2025-10-29|1267.37
#2025-10-30|1248.38
#2025-10-31|1245.60
#2025-11-03|1230.67
#2025-11-04|1225.92
#2025-11-05|1222.86
#2025-11-06|1283.90
#2025-11-07|1286.38
#2025-11-10|1283.96
#2025-11-11|1310.68
#2025-11-12|1306.75
#2025-11-13|1328.26
#2025-11-14|1308.96
#2025-11-17|1278.07
#2025-11-18|1278.98
#2025-11-19|1275.44
#2025-11-20|1265.12
#2025-11-21|1306.36
#2025-11-24|1305.90
#2025-11-25|1327.10
#2025-11-26|1335.01
#2025-11-27|1335.01
#2025-11-28|1343.18
#2025-12-01|1342.91
#2025-12-02|1325.66
#2025-12-03|1325.38
#2025-12-04|1315.85
#2025-12-05|1316.11
#2025-12-08|1221.22
#2025-12-09|1202.09
#2025-12-10|1235.30
#2025-12-11|1250.39
#2025-12-12|1245.09
#2025-12-15|1251.25
#2025-12-16|1242.04
#2025-12-17|1263.16
#2025-12-18|1250.65
#2025-12-19|1240.84
#2025-12-22|1262.33
#2025-12-23|1257.75
#2025-12-24|1264.38
#2025-12-25|1264.38
#2025-12-26|1273.39