Table Data - Nasdaq US Chemicals Large Mid Cap Index
| Title | Nasdaq US Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB5520LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB5520LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 285.46 |
| 2001-04-02 | 288.69 |
| 2001-04-03 | 282.19 |
| 2001-04-04 | 289.53 |
| 2001-04-05 | 300.41 |
| 2001-04-06 | 294.85 |
| 2001-04-09 | 298.86 |
| 2001-04-10 | 310.42 |
| 2001-04-11 | 304.52 |
| 2001-04-12 | 306.52 |
| 2001-04-13 | . |
| 2001-04-16 | 306.98 |
| 2001-04-17 | 307.67 |
| 2001-04-18 | 318.02 |
| 2001-04-19 | 313.08 |
| 2001-04-20 | 308.62 |
| 2001-04-23 | 304.90 |
| 2001-04-24 | 306.45 |
| 2001-04-25 | 304.29 |
| 2001-04-26 | 311.48 |
| 2001-04-27 | 311.35 |
| 2001-04-30 | 305.89 |
| 2001-05-01 | 307.75 |
| 2001-05-02 | 311.92 |
| 2001-05-03 | 310.69 |
| 2001-05-04 | 317.15 |
| 2001-05-07 | 313.68 |
| 2001-05-08 | 317.05 |
| 2001-05-09 | 318.15 |
| 2001-05-10 | 323.42 |
| 2001-05-11 | 319.14 |
| 2001-05-14 | 322.44 |
| 2001-05-15 | 323.81 |
| 2001-05-16 | 338.28 |
| 2001-05-17 | 340.93 |
| 2001-05-18 | 336.65 |
| 2001-05-21 | 337.72 |
| 2001-05-22 | 334.62 |
| 2001-05-23 | 327.13 |
| 2001-05-24 | 318.44 |
| 2001-05-25 | 317.89 |
| 2001-05-28 | . |
| 2001-05-29 | 321.25 |
| 2001-05-30 | 315.86 |
| 2001-05-31 | 320.00 |
| 2001-06-01 | 318.16 |
| 2001-06-04 | 322.74 |
| 2001-06-05 | 322.61 |
| 2001-06-06 | 321.39 |
| 2001-06-07 | 323.95 |
| 2001-06-08 | 322.42 |
| 2001-06-11 | 320.29 |
| 2001-06-12 | 319.20 |
| 2001-06-13 | 319.98 |
| 2001-06-14 | 312.84 |
| 2001-06-15 | 310.73 |
| 2001-06-18 | 311.34 |
| 2001-06-19 | 314.54 |
| 2001-06-20 | 317.48 |
| 2001-06-21 | 313.90 |
| 2001-06-22 | 306.90 |
| 2001-06-25 | 303.83 |
| 2001-06-26 | 307.12 |
| 2001-06-27 | 308.94 |
| 2001-06-28 | 309.28 |
| 2001-06-29 | 311.79 |
| 2001-07-02 | 315.20 |
| 2001-07-03 | 311.57 |
| 2001-07-04 | . |
| 2001-07-05 | 312.20 |
| 2001-07-06 | 306.81 |
| 2001-07-09 | 309.45 |
| 2001-07-10 | 307.64 |
| 2001-07-11 | 305.98 |
| 2001-07-12 | 309.16 |
| 2001-07-13 | 307.60 |
| 2001-07-16 | 304.73 |
| 2001-07-17 | 304.65 |
| 2001-07-18 | 308.93 |
| 2001-07-19 | 312.75 |
| 2001-07-20 | 309.49 |
| 2001-07-23 | 302.46 |
| 2001-07-24 | 294.17 |
| 2001-07-25 | 300.59 |
| 2001-07-26 | 301.75 |
| 2001-07-27 | 297.70 |
| 2001-07-30 | 296.82 |
| 2001-07-31 | 303.94 |
| 2001-08-01 | 301.31 |
| 2001-08-02 | 305.24 |
| 2001-08-03 | 305.34 |
| 2001-08-06 | 304.14 |
| 2001-08-07 | 302.28 |
| 2001-08-08 | 296.79 |
| 2001-08-09 | 295.47 |
| 2001-08-10 | 300.61 |
| 2001-08-13 | 299.91 |
| 2001-08-14 | 299.95 |
| 2001-08-15 | 299.70 |
| 2001-08-16 | 295.56 |
| 2001-08-17 | 295.03 |
| 2001-08-20 | 294.47 |
| 2001-08-21 | 296.49 |
| 2001-08-22 | 297.24 |
| 2001-08-23 | 297.81 |
| 2001-08-24 | 305.14 |
| 2001-08-27 | 305.32 |
| 2001-08-28 | 300.94 |
| 2001-08-29 | 298.85 |
| 2001-08-30 | 295.66 |
| 2001-08-31 | 298.83 |
| 2001-09-03 | . |
| 2001-09-04 | 301.94 |
| 2001-09-05 | 300.72 |
| 2001-09-06 | 297.33 |
| 2001-09-07 | 289.75 |
| 2001-09-10 | 286.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 259.27 |
| 2001-09-18 | 261.48 |
| 2001-09-19 | 256.88 |
| 2001-09-20 | 248.48 |
| 2001-09-21 | 244.66 |
| 2001-09-24 | 260.88 |
| 2001-09-25 | 262.18 |
| 2001-09-26 | 259.89 |
| 2001-09-27 | 264.34 |
| 2001-09-28 | 273.89 |
| 2001-10-01 | 272.73 |
| 2001-10-02 | 273.91 |
| 2001-10-03 | 276.94 |
| 2001-10-04 | 275.59 |
| 2001-10-05 | 277.09 |
| 2001-10-08 | 273.02 |
| 2001-10-09 | 275.06 |
| 2001-10-10 | 283.41 |
| 2001-10-11 | 295.29 |
| 2001-10-12 | 292.08 |
| 2001-10-15 | 289.51 |
| 2001-10-16 | 291.62 |
| 2001-10-17 | 287.53 |
| 2001-10-18 | 286.92 |
| 2001-10-19 | 285.42 |
| 2001-10-22 | 293.86 |
| 2001-10-23 | 293.62 |
| 2001-10-24 | 290.49 |
| 2001-10-25 | 287.76 |
| 2001-10-26 | 292.42 |
| 2001-10-29 | 288.04 |
| 2001-10-30 | 283.85 |
| 2001-10-31 | 281.53 |
| 2001-11-01 | 289.28 |
| 2001-11-02 | 293.33 |
| 2001-11-05 | 294.07 |
| 2001-11-06 | 300.04 |
| 2001-11-07 | 300.42 |
| 2001-11-08 | 299.69 |
| 2001-11-09 | 299.50 |
| 2001-11-12 | 295.28 |
| 2001-11-13 | 302.81 |
| 2001-11-14 | 305.65 |
| 2001-11-15 | 310.39 |
| 2001-11-16 | 310.18 |
| 2001-11-19 | 315.98 |
| 2001-11-20 | 316.43 |
| 2001-11-21 | 313.08 |
| 2001-11-22 | . |
| 2001-11-23 | 317.33 |
| 2001-11-26 | 313.69 |
| 2001-11-27 | 312.87 |
| 2001-11-28 | 310.03 |
| 2001-11-29 | 309.64 |
| 2001-11-30 | 313.10 |
| 2001-12-03 | 308.59 |
| 2001-12-04 | 311.43 |
| 2001-12-05 | 320.26 |
| 2001-12-06 | 318.21 |
| 2001-12-07 | 312.01 |
| 2001-12-10 | 307.06 |
| 2001-12-11 | 310.48 |
| 2001-12-12 | 306.24 |
| 2001-12-13 | 298.97 |
| 2001-12-14 | 297.81 |
| 2001-12-17 | 302.02 |
| 2001-12-18 | 312.45 |
| 2001-12-19 | 309.05 |
| 2001-12-20 | 307.08 |
| 2001-12-21 | 301.52 |
| 2001-12-24 | 303.36 |
| 2001-12-25 | . |
| 2001-12-26 | 302.70 |
| 2001-12-27 | 302.65 |
| 2001-12-28 | 303.17 |
| 2001-12-31 | 303.05 |
| 2002-01-01 | . |
| 2002-01-02 | 304.38 |
| 2002-01-03 | 310.38 |
| 2002-01-04 | 317.91 |
| 2002-01-07 | 314.97 |
| 2002-01-08 | 310.62 |
| 2002-01-09 | 308.49 |
| 2002-01-10 | 298.29 |
| 2002-01-11 | 295.21 |
| 2002-01-14 | 283.40 |
| 2002-01-15 | 283.08 |
| 2002-01-16 | 272.59 |
| 2002-01-17 | 275.63 |
| 2002-01-18 | 276.20 |
| 2002-01-21 | . |
| 2002-01-22 | 274.87 |
| 2002-01-23 | 279.84 |
| 2002-01-24 | 290.31 |
| 2002-01-25 | 296.28 |
| 2002-01-28 | 292.32 |
| 2002-01-29 | 288.75 |
| 2002-01-30 | 293.78 |
| 2002-01-31 | 300.60 |
| 2002-02-01 | 298.52 |
| 2002-02-04 | 295.90 |
| 2002-02-05 | 290.88 |
| 2002-02-06 | 292.00 |
| 2002-02-07 | 291.19 |
| 2002-02-08 | 296.34 |
| 2002-02-11 | 305.24 |
| 2002-02-12 | 303.10 |
| 2002-02-13 | 302.41 |
| 2002-02-14 | 300.24 |
| 2002-02-15 | 306.57 |
| 2002-02-18 | . |
| 2002-02-19 | 303.33 |
| 2002-02-20 | 306.79 |
| 2002-02-21 | 307.46 |
| 2002-02-22 | 311.93 |
| 2002-02-25 | 312.48 |
| 2002-02-26 | 312.88 |
| 2002-02-27 | 314.31 |
| 2002-02-28 | 315.54 |
| 2002-03-01 | 320.94 |
| 2002-03-04 | 329.34 |
| 2002-03-05 | 319.86 |
| 2002-03-06 | 323.89 |
| 2002-03-07 | 323.24 |
| 2002-03-08 | 322.03 |
| 2002-03-11 | 323.12 |
| 2002-03-12 | 322.52 |
| 2002-03-13 | 320.11 |
| 2002-03-14 | 323.24 |
| 2002-03-15 | 327.70 |
| 2002-03-18 | 328.14 |
| 2002-03-19 | 332.98 |
| 2002-03-20 | 332.79 |
| 2002-03-21 | 326.90 |
| 2002-03-22 | 324.08 |
| 2002-03-25 | 318.66 |
| 2002-03-26 | 323.94 |
| 2002-03-27 | 329.92 |
| 2002-03-28 | 326.11 |
| 2002-03-29 | . |
| 2002-04-01 | 323.94 |
| 2002-04-02 | 323.13 |
| 2002-04-03 | 317.51 |
| 2002-04-04 | 312.92 |
| 2002-04-05 | 318.81 |
| 2002-04-08 | 319.44 |
| 2002-04-09 | 321.94 |
| 2002-04-10 | 328.42 |
| 2002-04-11 | 324.34 |
| 2002-04-12 | 324.55 |
| 2002-04-15 | 321.44 |
| 2002-04-16 | 327.87 |
| 2002-04-17 | 326.09 |
| 2002-04-18 | 322.10 |
| 2002-04-19 | 322.50 |
| 2002-04-22 | 314.82 |
| 2002-04-23 | 309.13 |
| 2002-04-24 | 309.21 |
| 2002-04-25 | 306.64 |
| 2002-04-26 | 307.49 |
| 2002-04-29 | 301.44 |
| 2002-04-30 | 310.02 |
| 2002-05-01 | 310.87 |
| 2002-05-02 | 317.21 |
| 2002-05-03 | 316.16 |
| 2002-05-06 | 312.53 |
| 2002-05-07 | 317.87 |
| 2002-05-08 | 320.81 |
| 2002-05-09 | 323.26 |
| 2002-05-10 | 320.08 |
| 2002-05-13 | 321.36 |
| 2002-05-14 | 327.85 |
| 2002-05-15 | 327.70 |
| 2002-05-16 | 326.10 |
| 2002-05-17 | 327.65 |
| 2002-05-20 | 323.50 |
| 2002-05-21 | 322.46 |
| 2002-05-22 | 325.14 |
| 2002-05-23 | 328.13 |
| 2002-05-24 | 324.59 |
| 2002-05-27 | . |
| 2002-05-28 | 321.13 |
| 2002-05-29 | 317.83 |
| 2002-05-30 | 315.45 |
| 2002-05-31 | 318.37 |
| 2002-06-03 | 310.22 |
| 2002-06-04 | 308.15 |
| 2002-06-05 | 313.60 |
| 2002-06-06 | 306.76 |
| 2002-06-07 | 312.15 |
| 2002-06-10 | 314.50 |
| 2002-06-11 | 308.96 |
| 2002-06-12 | 313.70 |
| 2002-06-13 | 307.62 |
| 2002-06-14 | 304.99 |
| 2002-06-17 | 314.10 |
| 2002-06-18 | 313.84 |
| 2002-06-19 | 312.12 |
| 2002-06-20 | 311.76 |
| 2002-06-21 | 305.73 |
| 2002-06-24 | 306.81 |
| 2002-06-25 | 308.25 |
| 2002-06-26 | 305.76 |
| 2002-06-27 | 313.10 |
| 2002-06-28 | 316.53 |
| 2002-07-01 | 316.19 |
| 2002-07-02 | 308.16 |
| 2002-07-03 | 306.04 |
| 2002-07-04 | . |
| 2002-07-05 | 315.72 |
| 2002-07-08 | 314.61 |
| 2002-07-09 | 309.10 |
| 2002-07-10 | 300.39 |
| 2002-07-11 | 295.26 |
| 2002-07-12 | 294.77 |
| 2002-07-15 | 288.91 |
| 2002-07-16 | 283.58 |
| 2002-07-17 | 285.97 |
| 2002-07-18 | 280.43 |
| 2002-07-19 | 267.39 |
| 2002-07-22 | 256.97 |
| 2002-07-23 | 256.04 |
| 2002-07-24 | 274.96 |
| 2002-07-25 | 285.85 |
| 2002-07-26 | 284.48 |
| 2002-07-29 | 298.87 |
| 2002-07-30 | 287.57 |
| 2002-07-31 | 287.67 |
| 2002-08-01 | 287.16 |
| 2002-08-02 | 272.82 |
| 2002-08-05 | 266.95 |
| 2002-08-06 | 278.24 |
| 2002-08-07 | 286.44 |
| 2002-08-08 | 292.74 |
| 2002-08-09 | 293.56 |
| 2002-08-12 | 291.39 |
| 2002-08-13 | 287.79 |
| 2002-08-14 | 296.51 |
| 2002-08-15 | 292.59 |
| 2002-08-16 | 290.35 |
| 2002-08-19 | 294.94 |
| 2002-08-20 | 288.98 |
| 2002-08-21 | 291.24 |
| 2002-08-22 | 295.44 |
| 2002-08-23 | 290.77 |
| 2002-08-26 | 294.25 |
| 2002-08-27 | 295.03 |
| 2002-08-28 | 286.75 |
| 2002-08-29 | 288.75 |
| 2002-08-30 | 290.47 |
| 2002-09-02 | . |
| 2002-09-03 | 281.39 |
| 2002-09-04 | 285.27 |
| 2002-09-05 | 275.43 |
| 2002-09-06 | 284.18 |
| 2002-09-09 | 284.75 |
| 2002-09-10 | 289.73 |
| 2002-09-11 | 290.61 |
| 2002-09-12 | 283.51 |
| 2002-09-13 | 282.09 |
| 2002-09-16 | 280.93 |
| 2002-09-17 | 278.23 |
| 2002-09-18 | 278.58 |
| 2002-09-19 | 270.44 |
| 2002-09-20 | 275.01 |
| 2002-09-23 | 269.83 |
| 2002-09-24 | 260.19 |
| 2002-09-25 | 268.42 |
| 2002-09-26 | 271.80 |
| 2002-09-27 | 262.98 |
| 2002-09-30 | 258.81 |
| 2002-10-01 | 277.84 |
| 2002-10-02 | 260.98 |
| 2002-10-03 | 261.19 |
| 2002-10-04 | 259.07 |
| 2002-10-07 | 254.10 |
| 2002-10-08 | 258.68 |
| 2002-10-09 | 247.79 |
| 2002-10-10 | 261.11 |
| 2002-10-11 | 270.98 |
| 2002-10-14 | 270.22 |
| 2002-10-15 | 282.02 |
| 2002-10-16 | 274.04 |
| 2002-10-17 | 283.36 |
| 2002-10-18 | 279.67 |
| 2002-10-21 | 287.42 |
| 2002-10-22 | 279.80 |
| 2002-10-23 | 277.13 |
| 2002-10-24 | 267.59 |
| 2002-10-25 | 276.77 |
| 2002-10-28 | 271.70 |
| 2002-10-29 | 270.37 |
| 2002-10-30 | 272.43 |
| 2002-10-31 | 273.08 |
| 2002-11-01 | 278.10 |
| 2002-11-04 | 274.97 |
| 2002-11-05 | 278.56 |
| 2002-11-06 | 285.89 |
| 2002-11-07 | 278.82 |
| 2002-11-08 | 275.75 |
| 2002-11-11 | 267.51 |
| 2002-11-12 | 272.41 |
| 2002-11-13 | 272.58 |
| 2002-11-14 | 280.60 |
| 2002-11-15 | 281.11 |
| 2002-11-18 | 277.84 |
| 2002-11-19 | 279.70 |
| 2002-11-20 | 282.28 |
| 2002-11-21 | 290.27 |
| 2002-11-22 | 285.02 |
| 2002-11-25 | 288.78 |
| 2002-11-26 | 284.80 |
| 2002-11-27 | 295.10 |
| 2002-11-28 | . |
| 2002-11-29 | 299.24 |
| 2002-12-02 | 293.74 |
| 2002-12-03 | 292.00 |
| 2002-12-04 | 290.72 |
| 2002-12-05 | 287.35 |
| 2002-12-06 | 291.15 |
| 2002-12-09 | 284.86 |
| 2002-12-10 | 287.60 |
| 2002-12-11 | 291.82 |
| 2002-12-12 | 286.41 |
| 2002-12-13 | 283.24 |
| 2002-12-16 | 294.23 |
| 2002-12-17 | 291.20 |
| 2002-12-18 | 286.43 |
| 2002-12-19 | 283.11 |
| 2002-12-20 | 287.94 |
| 2002-12-23 | 287.05 |
| 2002-12-24 | 286.74 |
| 2002-12-25 | . |
| 2002-12-26 | 287.33 |
| 2002-12-27 | 282.73 |
| 2002-12-30 | 284.60 |
| 2002-12-31 | 285.88 |
| 2003-01-01 | . |
| 2003-01-02 | 291.70 |
| 2003-01-03 | 291.29 |
| 2003-01-06 | 297.65 |
| 2003-01-07 | 296.54 |
| 2003-01-08 | 290.63 |
| 2003-01-09 | 294.89 |
| 2003-01-10 | 293.42 |
| 2003-01-13 | 292.56 |
| 2003-01-14 | 293.52 |
| 2003-01-15 | 287.67 |
| 2003-01-16 | 289.62 |
| 2003-01-17 | 286.66 |
| 2003-01-20 | . |
| 2003-01-21 | 282.92 |
| 2003-01-22 | 278.61 |
| 2003-01-23 | 281.21 |
| 2003-01-24 | 274.30 |
| 2003-01-27 | 266.25 |
| 2003-01-28 | 268.90 |
| 2003-01-29 | 269.16 |
| 2003-01-30 | 261.70 |
| 2003-01-31 | 268.35 |
| 2003-02-03 | 268.46 |
| 2003-02-04 | 265.96 |
| 2003-02-05 | 265.73 |
| 2003-02-06 | 262.58 |
| 2003-02-07 | 261.61 |
| 2003-02-10 | 263.05 |
| 2003-02-11 | 259.23 |
| 2003-02-12 | 255.82 |
| 2003-02-13 | 258.23 |
| 2003-02-14 | 259.06 |
| 2003-02-17 | . |
| 2003-02-18 | 264.30 |
| 2003-02-19 | 260.30 |
| 2003-02-20 | 257.25 |
| 2003-02-21 | 261.80 |
| 2003-02-24 | 255.44 |
| 2003-02-25 | 253.12 |
| 2003-02-26 | 254.65 |
| 2003-02-27 | 255.86 |
| 2003-02-28 | 256.59 |
| 2003-03-03 | 254.49 |
| 2003-03-04 | 247.68 |
| 2003-03-05 | 249.09 |
| 2003-03-06 | 244.63 |
| 2003-03-07 | 248.96 |
| 2003-03-10 | 244.38 |
| 2003-03-11 | 243.48 |
| 2003-03-12 | 243.88 |
| 2003-03-13 | 255.93 |
| 2003-03-14 | 257.14 |
| 2003-03-17 | 265.64 |
| 2003-03-18 | 271.78 |
| 2003-03-19 | 271.03 |
| 2003-03-20 | 270.61 |
| 2003-03-21 | 282.59 |
| 2003-03-24 | 271.68 |
| 2003-03-25 | 272.95 |
| 2003-03-26 | 272.93 |
| 2003-03-27 | 270.29 |
| 2003-03-28 | 269.94 |
| 2003-03-31 | 265.34 |
| 2003-04-01 | 268.42 |
| 2003-04-02 | 275.37 |
| 2003-04-03 | 272.09 |
| 2003-04-04 | 274.46 |
| 2003-04-07 | 275.42 |
| 2003-04-08 | 271.67 |
| 2003-04-09 | 266.30 |
| 2003-04-10 | 268.81 |
| 2003-04-11 | 267.95 |
| 2003-04-14 | 273.38 |
| 2003-04-15 | 277.27 |
| 2003-04-16 | 272.52 |
| 2003-04-17 | 275.23 |
| 2003-04-18 | . |
| 2003-04-21 | 275.56 |
| 2003-04-22 | 280.27 |
| 2003-04-23 | 284.07 |
| 2003-04-24 | 283.99 |
| 2003-04-25 | 277.87 |
| 2003-04-28 | 284.72 |
| 2003-04-29 | 286.91 |
| 2003-04-30 | 288.85 |
| 2003-05-01 | 286.03 |
| 2003-05-02 | 289.99 |
| 2003-05-05 | 289.13 |
| 2003-05-06 | 290.21 |
| 2003-05-07 | 287.41 |
| 2003-05-08 | 283.64 |
| 2003-05-09 | 288.42 |
| 2003-05-12 | 292.84 |
| 2003-05-13 | 290.65 |
| 2003-05-14 | 288.91 |
| 2003-05-15 | 289.38 |
| 2003-05-16 | 288.20 |
| 2003-05-19 | 281.49 |
| 2003-05-20 | 282.15 |
| 2003-05-21 | 281.54 |
| 2003-05-22 | 282.23 |
| 2003-05-23 | 282.93 |
| 2003-05-26 | . |
| 2003-05-27 | 288.28 |
| 2003-05-28 | 287.75 |
| 2003-05-29 | 284.96 |
| 2003-05-30 | 290.34 |
| 2003-06-02 | 292.32 |
| 2003-06-03 | 292.42 |
| 2003-06-04 | 296.62 |
| 2003-06-05 | 295.28 |
| 2003-06-06 | 294.34 |
| 2003-06-09 | 290.78 |
| 2003-06-10 | 293.29 |
| 2003-06-11 | 294.54 |
| 2003-06-12 | 297.03 |
| 2003-06-13 | 294.65 |
| 2003-06-16 | 299.51 |
| 2003-06-17 | 299.78 |
| 2003-06-18 | 296.96 |
| 2003-06-19 | 294.06 |
| 2003-06-20 | 292.84 |
| 2003-06-23 | 286.83 |
| 2003-06-24 | 287.45 |
| 2003-06-25 | 285.86 |
| 2003-06-26 | 288.88 |
| 2003-06-27 | 284.96 |
| 2003-06-30 | 285.12 |
| 2003-07-01 | 284.83 |
| 2003-07-02 | 287.76 |
| 2003-07-03 | 284.72 |
| 2003-07-04 | . |
| 2003-07-07 | 289.38 |
| 2003-07-08 | 288.66 |
| 2003-07-09 | 288.23 |
| 2003-07-10 | 284.45 |
| 2003-07-11 | 286.12 |
| 2003-07-14 | 288.03 |
| 2003-07-15 | 286.88 |
| 2003-07-16 | 285.47 |
| 2003-07-17 | 285.53 |
| 2003-07-18 | 292.13 |
| 2003-07-21 | 291.15 |
| 2003-07-22 | 295.92 |
| 2003-07-23 | 294.59 |
| 2003-07-24 | 299.77 |
| 2003-07-25 | 307.63 |
| 2003-07-28 | 307.56 |
| 2003-07-29 | 306.49 |
| 2003-07-30 | 306.39 |
| 2003-07-31 | 308.91 |
| 2003-08-01 | 305.95 |
| 2003-08-04 | 305.23 |
| 2003-08-05 | 300.77 |
| 2003-08-06 | 299.79 |
| 2003-08-07 | 299.34 |
| 2003-08-08 | 300.86 |
| 2003-08-11 | 301.66 |
| 2003-08-12 | 303.68 |
| 2003-08-13 | 302.09 |
| 2003-08-14 | 305.53 |
| 2003-08-15 | 304.85 |
| 2003-08-18 | 309.25 |
| 2003-08-19 | 311.20 |
| 2003-08-20 | 311.04 |
| 2003-08-21 | 313.03 |
| 2003-08-22 | 309.41 |
| 2003-08-25 | 308.28 |
| 2003-08-26 | 307.15 |
| 2003-08-27 | 307.49 |
| 2003-08-28 | 310.22 |
| 2003-08-29 | 310.90 |
| 2003-09-01 | . |
| 2003-09-02 | 314.39 |
| 2003-09-03 | 314.23 |
| 2003-09-04 | 311.61 |
| 2003-09-05 | 309.10 |
| 2003-09-08 | 312.29 |
| 2003-09-09 | 309.45 |
| 2003-09-10 | 304.32 |
| 2003-09-11 | 304.57 |
| 2003-09-12 | 309.32 |
| 2003-09-15 | 306.95 |
| 2003-09-16 | 308.68 |
| 2003-09-17 | 303.46 |
| 2003-09-18 | 304.21 |
| 2003-09-19 | 303.52 |
| 2003-09-22 | 297.56 |
| 2003-09-23 | 298.83 |
| 2003-09-24 | 292.76 |
| 2003-09-25 | 289.62 |
| 2003-09-26 | 290.09 |
| 2003-09-29 | 294.07 |
| 2003-09-30 | 290.96 |
| 2003-10-01 | 295.17 |
| 2003-10-02 | 296.25 |
| 2003-10-03 | 301.71 |
| 2003-10-06 | 301.91 |
| 2003-10-07 | 302.65 |
| 2003-10-08 | 303.37 |
| 2003-10-09 | 303.86 |
| 2003-10-10 | 302.10 |
| 2003-10-13 | 304.50 |
| 2003-10-14 | 304.79 |
| 2003-10-15 | 304.70 |
| 2003-10-16 | 306.38 |
| 2003-10-17 | 304.77 |
| 2003-10-20 | 306.48 |
| 2003-10-21 | 305.54 |
| 2003-10-22 | 298.03 |
| 2003-10-23 | 301.81 |
| 2003-10-24 | 300.94 |
| 2003-10-27 | 302.79 |
| 2003-10-28 | 304.09 |
| 2003-10-29 | 307.11 |
| 2003-10-30 | 311.57 |
| 2003-10-31 | 311.32 |
| 2003-11-03 | 312.10 |
| 2003-11-04 | 310.89 |
| 2003-11-05 | 310.98 |
| 2003-11-06 | 312.67 |
| 2003-11-07 | 312.97 |
| 2003-11-10 | 310.76 |
| 2003-11-11 | 310.65 |
| 2003-11-12 | 312.25 |
| 2003-11-13 | 311.77 |
| 2003-11-14 | 311.55 |
| 2003-11-17 | 309.45 |
| 2003-11-18 | 306.94 |
| 2003-11-19 | 308.40 |
| 2003-11-20 | 306.03 |
| 2003-11-21 | 305.89 |
| 2003-11-24 | 310.91 |
| 2003-11-25 | 315.83 |
| 2003-11-26 | 319.46 |
| 2003-11-27 | . |
| 2003-11-28 | 318.71 |
| 2003-12-01 | 327.28 |
| 2003-12-02 | 325.53 |
| 2003-12-03 | 328.58 |
| 2003-12-04 | 332.55 |
| 2003-12-05 | 328.30 |
| 2003-12-08 | 332.55 |
| 2003-12-09 | 334.95 |
| 2003-12-10 | 332.53 |
| 2003-12-11 | 334.89 |
| 2003-12-12 | 337.64 |
| 2003-12-15 | 335.77 |
| 2003-12-16 | 337.33 |
| 2003-12-17 | 336.39 |
| 2003-12-18 | 339.58 |
| 2003-12-19 | 338.20 |
| 2003-12-22 | 342.37 |
| 2003-12-23 | 343.54 |
| 2003-12-24 | 342.72 |
| 2003-12-25 | . |
| 2003-12-26 | 344.09 |
| 2003-12-29 | 347.93 |
| 2003-12-30 | 344.90 |
| 2003-12-31 | 346.80 |
| 2004-01-01 | . |
| 2004-01-02 | 344.45 |
| 2004-01-05 | 349.57 |
| 2004-01-06 | 346.63 |
| 2004-01-07 | 345.89 |
| 2004-01-08 | 349.27 |
| 2004-01-09 | 341.12 |
| 2004-01-12 | 343.35 |
| 2004-01-13 | 341.72 |
| 2004-01-14 | 343.97 |
| 2004-01-15 | 343.26 |
| 2004-01-16 | 343.79 |
| 2004-01-19 | . |
| 2004-01-20 | 341.68 |
| 2004-01-21 | 341.10 |
| 2004-01-22 | 335.35 |
| 2004-01-23 | 330.82 |
| 2004-01-26 | 334.50 |
| 2004-01-27 | 335.14 |
| 2004-01-28 | 336.58 |
| 2004-01-29 | 337.17 |
| 2004-01-30 | 339.54 |
| 2004-02-02 | 337.94 |
| 2004-02-03 | 335.42 |
| 2004-02-04 | 334.74 |
| 2004-02-05 | 339.01 |
| 2004-02-06 | 342.90 |
| 2004-02-09 | 342.57 |
| 2004-02-10 | 344.82 |
| 2004-02-11 | 349.44 |
| 2004-02-12 | 348.41 |
| 2004-02-13 | 344.78 |
| 2004-02-16 | . |
| 2004-02-17 | 347.24 |
| 2004-02-18 | 347.24 |
| 2004-02-19 | 348.46 |
| 2004-02-20 | 346.19 |
| 2004-02-23 | 346.50 |
| 2004-02-24 | 345.97 |
| 2004-02-25 | 348.79 |
| 2004-02-26 | 346.87 |
| 2004-02-27 | 347.45 |
| 2004-03-01 | 351.39 |
| 2004-03-02 | 347.91 |
| 2004-03-03 | 347.55 |
| 2004-03-04 | 347.81 |
| 2004-03-05 | 347.10 |
| 2004-03-08 | 344.73 |
| 2004-03-09 | 339.65 |
| 2004-03-10 | 331.85 |
| 2004-03-11 | 328.00 |
| 2004-03-12 | 331.95 |
| 2004-03-15 | 324.15 |
| 2004-03-16 | 326.62 |
| 2004-03-17 | 330.52 |
| 2004-03-18 | 329.10 |
| 2004-03-19 | 328.66 |
| 2004-03-22 | 322.07 |
| 2004-03-23 | 324.67 |
| 2004-03-24 | 325.20 |
| 2004-03-25 | 332.98 |
| 2004-03-26 | 331.06 |
| 2004-03-29 | 337.11 |
| 2004-03-30 | 337.67 |
| 2004-03-31 | 337.84 |
| 2004-04-01 | 340.30 |
| 2004-04-02 | 346.16 |
| 2004-04-05 | 347.07 |
| 2004-04-06 | 347.89 |
| 2004-04-07 | 343.89 |
| 2004-04-08 | 342.97 |
| 2004-04-09 | . |
| 2004-04-12 | 346.85 |
| 2004-04-13 | 342.55 |
| 2004-04-14 | 345.40 |
| 2004-04-15 | 347.31 |
| 2004-04-16 | 349.41 |
| 2004-04-19 | 349.44 |
| 2004-04-20 | 343.66 |
| 2004-04-21 | 343.91 |
| 2004-04-22 | 351.52 |
| 2004-04-23 | 349.94 |
| 2004-04-26 | 350.36 |
| 2004-04-27 | 350.63 |
| 2004-04-28 | 342.95 |
| 2004-04-29 | 337.97 |
| 2004-04-30 | 337.56 |
| 2004-05-03 | 337.86 |
| 2004-05-04 | 340.76 |
| 2004-05-05 | 340.01 |
| 2004-05-06 | 336.73 |
| 2004-05-07 | 327.32 |
| 2004-05-10 | 322.94 |
| 2004-05-11 | 327.49 |
| 2004-05-12 | 324.39 |
| 2004-05-13 | 327.28 |
| 2004-05-14 | 326.11 |
| 2004-05-17 | 320.63 |
| 2004-05-18 | 324.29 |
| 2004-05-19 | 324.53 |
| 2004-05-20 | 323.87 |
| 2004-05-21 | 326.73 |
| 2004-05-24 | 328.62 |
| 2004-05-25 | 333.78 |
| 2004-05-26 | 335.52 |
| 2004-05-27 | 339.44 |
| 2004-05-28 | 338.95 |
| 2004-05-31 | . |
| 2004-06-01 | 338.46 |
| 2004-06-02 | 341.00 |
| 2004-06-03 | 333.50 |
| 2004-06-04 | 337.22 |
| 2004-06-07 | 342.61 |
| 2004-06-08 | 344.09 |
| 2004-06-09 | 342.73 |
| 2004-06-10 | 343.09 |
| 2004-06-11 | . |
| 2004-06-14 | 339.62 |
| 2004-06-15 | 340.57 |
| 2004-06-16 | 340.85 |
| 2004-06-17 | 340.69 |
| 2004-06-18 | 344.81 |
| 2004-06-21 | 344.42 |
| 2004-06-22 | 344.52 |
| 2004-06-23 | 349.17 |
| 2004-06-24 | 347.03 |
| 2004-06-25 | 348.21 |
| 2004-06-28 | 348.50 |
| 2004-06-29 | 353.82 |
| 2004-06-30 | 355.12 |
| 2004-07-01 | 348.51 |
| 2004-07-02 | 346.64 |
| 2004-07-05 | . |
| 2004-07-06 | 343.30 |
| 2004-07-07 | 345.07 |
| 2004-07-08 | 342.26 |
| 2004-07-09 | 344.32 |
| 2004-07-12 | 345.21 |
| 2004-07-13 | 344.72 |
| 2004-07-14 | 344.64 |
| 2004-07-15 | 344.18 |
| 2004-07-16 | 344.19 |
| 2004-07-19 | 343.64 |
| 2004-07-20 | 345.39 |
| 2004-07-21 | 341.04 |
| 2004-07-22 | 338.48 |
| 2004-07-23 | 336.95 |
| 2004-07-26 | 334.40 |
| 2004-07-27 | 338.17 |
| 2004-07-28 | 339.90 |
| 2004-07-29 | 345.48 |
| 2004-07-30 | 343.71 |
| 2004-08-02 | 345.46 |
| 2004-08-03 | 342.97 |
| 2004-08-04 | 345.34 |
| 2004-08-05 | 338.99 |
| 2004-08-06 | 331.24 |
| 2004-08-09 | 332.87 |
| 2004-08-10 | 337.29 |
| 2004-08-11 | 336.52 |
| 2004-08-12 | 332.25 |
| 2004-08-13 | 329.75 |
| 2004-08-16 | 338.59 |
| 2004-08-17 | 339.31 |
| 2004-08-18 | 342.45 |
| 2004-08-19 | 341.28 |
| 2004-08-20 | 344.53 |
| 2004-08-23 | 342.57 |
| 2004-08-24 | 345.32 |
| 2004-08-25 | 350.07 |
| 2004-08-26 | 352.10 |
| 2004-08-27 | 351.85 |
| 2004-08-30 | 349.72 |
| 2004-08-31 | 351.62 |
| 2004-09-01 | 351.69 |
| 2004-09-02 | 356.12 |
| 2004-09-03 | 356.59 |
| 2004-09-06 | . |
| 2004-09-07 | 359.30 |
| 2004-09-08 | 354.18 |
| 2004-09-09 | 354.80 |
| 2004-09-10 | 354.20 |
| 2004-09-13 | 353.52 |
| 2004-09-14 | 351.90 |
| 2004-09-15 | 351.88 |
| 2004-09-16 | 354.57 |
| 2004-09-17 | 354.02 |
| 2004-09-20 | 354.40 |
| 2004-09-21 | 355.02 |
| 2004-09-22 | 351.72 |
| 2004-09-23 | 347.62 |
| 2004-09-24 | 351.09 |
| 2004-09-27 | 351.04 |
| 2004-09-28 | 357.93 |
| 2004-09-29 | 361.09 |
| 2004-09-30 | 364.37 |
| 2004-10-01 | 365.99 |
| 2004-10-04 | 366.30 |
| 2004-10-05 | 366.25 |
| 2004-10-06 | 371.34 |
| 2004-10-07 | 366.60 |
| 2004-10-08 | 364.36 |
| 2004-10-11 | 364.51 |
| 2004-10-12 | 362.50 |
| 2004-10-13 | 357.02 |
| 2004-10-14 | 356.29 |
| 2004-10-15 | 360.11 |
| 2004-10-18 | 361.90 |
| 2004-10-19 | 354.99 |
| 2004-10-20 | 354.49 |
| 2004-10-21 | 354.96 |
| 2004-10-22 | 355.02 |
| 2004-10-25 | 356.22 |
| 2004-10-26 | 358.61 |
| 2004-10-27 | 364.58 |
| 2004-10-28 | 360.85 |
| 2004-10-29 | 365.65 |
| 2004-11-01 | 365.36 |
| 2004-11-02 | 364.82 |
| 2004-11-03 | 368.89 |
| 2004-11-04 | 376.58 |
| 2004-11-05 | 376.94 |
| 2004-11-08 | 376.24 |
| 2004-11-09 | 379.38 |
| 2004-11-10 | 379.44 |
| 2004-11-11 | 382.45 |
| 2004-11-12 | 385.06 |
| 2004-11-15 | 383.53 |
| 2004-11-16 | 381.27 |
| 2004-11-17 | 384.29 |
| 2004-11-18 | 387.80 |
| 2004-11-19 | 385.19 |
| 2004-11-22 | 388.38 |
| 2004-11-23 | 388.73 |
| 2004-11-24 | 392.20 |
| 2004-11-25 | . |
| 2004-11-26 | 393.44 |
| 2004-11-29 | 393.78 |
| 2004-11-30 | 393.21 |
| 2004-12-01 | 398.39 |
| 2004-12-02 | 395.39 |
| 2004-12-03 | 395.49 |
| 2004-12-06 | 395.54 |
| 2004-12-07 | 387.74 |
| 2004-12-08 | 389.02 |
| 2004-12-09 | 392.00 |
| 2004-12-10 | 391.29 |
| 2004-12-13 | 397.21 |
| 2004-12-14 | 398.27 |
| 2004-12-15 | 402.78 |
| 2004-12-16 | 399.42 |
| 2004-12-17 | 397.75 |
| 2004-12-20 | 400.55 |
| 2004-12-21 | 405.59 |
| 2004-12-22 | 407.05 |
| 2004-12-23 | 407.85 |
| 2004-12-24 | . |
| 2004-12-27 | 406.67 |
| 2004-12-28 | 408.82 |
| 2004-12-29 | 407.63 |
| 2004-12-30 | 407.35 |
| 2004-12-31 | 405.76 |
| 2005-01-03 | 403.77 |
| 2005-01-04 | 393.39 |
| 2005-01-05 | 388.05 |
| 2005-01-06 | 392.47 |
| 2005-01-07 | 391.63 |
| 2005-01-10 | 393.60 |
| 2005-01-11 | 389.16 |
| 2005-01-12 | 392.44 |
| 2005-01-13 | 390.53 |
| 2005-01-14 | 395.04 |
| 2005-01-17 | . |
| 2005-01-18 | 398.79 |
| 2005-01-19 | 396.78 |
| 2005-01-20 | 395.67 |
| 2005-01-21 | 393.75 |
| 2005-01-24 | 387.45 |
| 2005-01-25 | 390.36 |
| 2005-01-26 | 391.58 |
| 2005-01-27 | 393.33 |
#2005-01-28| 395.60
#2005-01-31| 401.06
#2005-02-01| 404.72
#2005-02-02| 408.56
#2005-02-03| 406.78
#2005-02-04| 412.16
#2005-02-07| 413.72
#2005-02-08| 412.50
#2005-02-09| 408.36
#2005-02-10| 414.96
#2005-02-11| 418.24
#2005-02-14| 419.73
#2005-02-15| 423.62
#2005-02-16| 425.31
#2005-02-17| 422.84
#2005-02-18| 427.19
#2005-02-21| .
#2005-02-22| 420.65
#2005-02-23| 426.78
#2005-02-24| 431.66
#2005-02-25| 437.20
#2005-02-28| 431.79
#2005-03-01| 434.38
#2005-03-02| 432.03
#2005-03-03| 433.10
#2005-03-04| 444.04
#2005-03-07| 441.26
#2005-03-08| 440.34
#2005-03-09| 442.93
#2005-03-10| 438.69
#2005-03-11| 437.01
#2005-03-14| 436.78
#2005-03-15| 432.31
#2005-03-16| 422.10
#2005-03-17| 426.52
#2005-03-18| 427.69
#2005-03-21| 424.17
#2005-03-22| 425.34
#2005-03-23| 422.69
#2005-03-24| 422.23
#2005-03-25| .
#2005-03-28| 422.03
#2005-03-29| 413.49
#2005-03-30| 418.78
#2005-03-31| 422.31
#2005-04-01| 419.71
#2005-04-04| 417.79
#2005-04-05| 419.20
#2005-04-06| 420.38
#2005-04-07| 422.48
#2005-04-08| 415.74
#2005-04-11| 414.57
#2005-04-12| 413.64
#2005-04-13| 402.91
#2005-04-14| 391.63
#2005-04-15| 381.25
#2005-04-18| 386.22
#2005-04-19| 392.65
#2005-04-20| 385.03
#2005-04-21| 394.22
#2005-04-22| 390.12
#2005-04-25| 395.72
#2005-04-26| 387.38
#2005-04-27| 383.49
#2005-04-28| 381.54
#2005-04-29| 391.53
#2005-05-02| 395.53
#2005-05-03| 397.61
#2005-05-04| 405.31
#2005-05-05| 404.51
#2005-05-06| 404.74
#2005-05-09| 405.02
#2005-05-10| 399.65
#2005-05-11| 399.46
#2005-05-12| 389.00
#2005-05-13| 383.54
#2005-05-16| 383.16
#2005-05-17| 388.21
#2005-05-18| 398.19
#2005-05-19| 396.94
#2005-05-20| 393.96
#2005-05-23| 397.27
#2005-05-24| 395.77
#2005-05-25| 391.20
#2005-05-26| 393.71
#2005-05-27| 393.56
#2005-05-30| .
#2005-05-31| 390.47
#2005-06-01| 396.55
#2005-06-02| 394.64
#2005-06-03| 392.29
#2005-06-06| 392.53
#2005-06-07| 395.18
#2005-06-08| 393.35
#2005-06-09| 393.40
#2005-06-10| 395.86
#2005-06-13| 396.98
#2005-06-14| 399.57
#2005-06-15| 402.49
#2005-06-16| 407.51
#2005-06-17| 405.31
#2005-06-20| 401.25
#2005-06-21| 398.88
#2005-06-22| 399.91
#2005-06-23| 391.44
#2005-06-24| 386.81
#2005-06-27| 386.75
#2005-06-28| 393.20
#2005-06-29| 392.11
#2005-06-30| 386.52
#2005-07-01| 384.18
#2005-07-04| .
#2005-07-05| 383.53
#2005-07-06| 381.86
#2005-07-07| 382.46
#2005-07-08| 390.47
#2005-07-11| 396.09
#2005-07-12| 395.85
#2005-07-13| 394.71
#2005-07-14| 396.94
#2005-07-15| 396.47
#2005-07-18| 394.85
#2005-07-19| 399.45
#2005-07-20| 405.06
#2005-07-21| 401.12
#2005-07-22| 403.73
#2005-07-25| 400.40
#2005-07-26| 390.64
#2005-07-27| 396.54
#2005-07-28| 402.48
#2005-07-29| 400.76
#2005-08-01| 398.74
#2005-08-02| 402.50
#2005-08-03| 404.66
#2005-08-04| 400.02
#2005-08-05| 399.13
#2005-08-08| 398.55
#2005-08-09| 400.96
#2005-08-10| 399.73
#2005-08-11| 402.46
#2005-08-12| 398.37
#2005-08-15| 398.49
#2005-08-16| 391.15
#2005-08-17| 391.94
#2005-08-18| 389.54
#2005-08-19| 390.64
#2005-08-22| 389.42
#2005-08-23| 383.65
#2005-08-24| 380.60
#2005-08-25| 378.50
#2005-08-26| 376.01
#2005-08-29| 377.28
#2005-08-30| 373.79
#2005-08-31| 375.44
#2005-09-01| 374.39
#2005-09-02| 373.33
#2005-09-05| .
#2005-09-06| 375.52
#2005-09-07| 380.66
#2005-09-08| 379.95
#2005-09-09| 382.01
#2005-09-12| 382.30
#2005-09-13| 377.72
#2005-09-14| 377.72
#2005-09-15| 374.77
#2005-09-16| 376.80
#2005-09-19| 372.82
#2005-09-20| 367.27
#2005-09-21| 358.91
#2005-09-22| 360.82
#2005-09-23| 363.76
#2005-09-26| 362.45
#2005-09-27| 363.10
#2005-09-28| 361.53
#2005-09-29| 363.34
#2005-09-30| 368.62
#2005-10-03| 368.16
#2005-10-04| 365.34
#2005-10-05| 357.18
#2005-10-06| 354.96
#2005-10-07| 358.94
#2005-10-10| 358.10
#2005-10-11| 358.35
#2005-10-12| 357.58
#2005-10-13| 358.80
#2005-10-14| 359.65
#2005-10-17| 360.43
#2005-10-18| 356.34
#2005-10-19| 359.46
#2005-10-20| 359.28
#2005-10-21| 361.76
#2005-10-24| 369.77
#2005-10-25| 369.70
#2005-10-26| 373.60
#2005-10-27| 371.37
#2005-10-28| 378.26
#2005-10-31| 379.78
#2005-11-01| 379.83
#2005-11-02| 383.01
#2005-11-03| 381.55
#2005-11-04| 381.99
#2005-11-07| 381.06
#2005-11-08| 379.58
#2005-11-09| 378.72
#2005-11-10| 384.70
#2005-11-11| 388.30
#2005-11-14| 387.52
#2005-11-15| 387.97
#2005-11-16| 383.94
#2005-11-17| 388.74
#2005-11-18| 391.29
#2005-11-21| 392.21
#2005-11-22| 395.10
#2005-11-23| 393.39
#2005-11-24| .
#2005-11-25| 394.74
#2005-11-28| 392.52
#2005-11-29| 396.23
#2005-11-30| 390.77
#2005-12-01| 396.43
#2005-12-02| 395.89
#2005-12-05| 396.08
#2005-12-06| 397.95
#2005-12-07| 395.21
#2005-12-08| 395.30
#2005-12-09| 394.12
#2005-12-12| 395.20
#2005-12-13| 398.62
#2005-12-14| 397.37
#2005-12-15| 394.63
#2005-12-16| 389.80
#2005-12-19| 388.07
#2005-12-20| 387.01
#2005-12-21| 392.63
#2005-12-22| 395.65
#2005-12-23| 397.27
#2005-12-26| .
#2005-12-27| 394.70
#2005-12-28| 395.73
#2005-12-29| 394.56
#2005-12-30| 391.73
#2006-01-02| .
#2006-01-03| 398.19
#2006-01-04| 396.36
#2006-01-05| 398.36
#2006-01-06| 404.02
#2006-01-09| 401.98
#2006-01-10| 400.65
#2006-01-11| 397.69
#2006-01-12| 392.67
#2006-01-13| 391.99
#2006-01-16| .
#2006-01-17| 392.81
#2006-01-18| 390.11
#2006-01-19| 394.70
#2006-01-20| 389.89
#2006-01-23| 393.10
#2006-01-24| 396.97
#2006-01-25| 396.55
#2006-01-26| 398.95
#2006-01-27| 398.94
#2006-01-30| 400.44
#2006-01-31| 400.58
#2006-02-01| 401.52
#2006-02-02| 395.94
#2006-02-03| 392.28
#2006-02-06| 394.14
#2006-02-07| 390.14
#2006-02-08| 391.30
#2006-02-09| 393.05
#2006-02-10| 396.65
#2006-02-13| 393.34
#2006-02-14| 400.89
#2006-02-15| 401.53
#2006-02-16| 405.89
#2006-02-17| 406.45
#2006-02-20| .
#2006-02-21| 405.22
#2006-02-22| 404.35
#2006-02-23| 404.57
#2006-02-24| 402.99
#2006-02-27| 403.29
#2006-02-28| 400.34
#2006-03-01| 405.58
#2006-03-02| 406.03
#2006-03-03| 406.42
#2006-03-06| 402.46
#2006-03-07| 401.01
#2006-03-08| 396.51
#2006-03-09| 395.89
#2006-03-10| 400.63
#2006-03-13| 401.79
#2006-03-14| 406.70
#2006-03-15| 410.11
#2006-03-16| 411.41
#2006-03-17| 410.43
#2006-03-20| 408.28
#2006-03-21| 406.02
#2006-03-22| 408.15
#2006-03-23| 406.14
#2006-03-24| 404.42
#2006-03-27| 403.44
#2006-03-28| 402.76
#2006-03-29| 405.04
#2006-03-30| 404.56
#2006-03-31| 402.56
#2006-04-03| 405.07
#2006-04-04| 406.06
#2006-04-05| 408.24
#2006-04-06| 408.66
#2006-04-07| 404.30
#2006-04-10| 403.67
#2006-04-11| 400.41
#2006-04-12| 401.95
#2006-04-13| 403.54
#2006-04-14| .
#2006-04-17| 402.59
#2006-04-18| 409.77
#2006-04-19| 412.55
#2006-04-20| 415.28
#2006-04-21| 418.19
#2006-04-24| 416.29
#2006-04-25| 414.43
#2006-04-26| 413.95
#2006-04-27| 413.82
#2006-04-28| 412.09
#2006-05-01| 413.94
#2006-05-02| 417.33
#2006-05-03| 419.12
#2006-05-04| 420.21
#2006-05-05| 423.58
#2006-05-08| 425.34
#2006-05-09| 427.29
#2006-05-10| 425.13
#2006-05-11| 420.87
#2006-05-12| 413.58
#2006-05-15| 413.02
#2006-05-16| 414.18
#2006-05-17| 407.28
#2006-05-18| 404.66
#2006-05-19| 406.00
#2006-05-22| 399.96
#2006-05-23| 399.20
#2006-05-24| 398.15
#2006-05-25| 402.19
#2006-05-26| 405.92
#2006-05-29| .
#2006-05-30| 399.57
#2006-05-31| 404.48
#2006-06-01| 408.51
#2006-06-02| 411.72
#2006-06-05| 402.80
#2006-06-06| 400.48
#2006-06-07| 393.29
#2006-06-08| 391.49
#2006-06-09| 388.45
#2006-06-12| 383.33
#2006-06-13| 377.43
#2006-06-14| 381.74
#2006-06-15| 391.30
#2006-06-16| 389.47
#2006-06-19| 383.14
#2006-06-20| 383.59
#2006-06-21| 391.00
#2006-06-22| 389.87
#2006-06-23| 399.21
#2006-06-26| 401.17
#2006-06-27| 396.31
#2006-06-28| 395.52
#2006-06-29| 407.07
#2006-06-30| 408.42
#2006-07-03| 411.74
#2006-07-04| .
#2006-07-05| 407.68
#2006-07-06| 407.16
#2006-07-07| 402.59
#2006-07-10| 404.59
#2006-07-11| 406.47
#2006-07-12| 402.87
#2006-07-13| 395.00
#2006-07-14| 393.45
#2006-07-17| 392.59
#2006-07-18| 394.15
#2006-07-19| 402.02
#2006-07-20| 395.57
#2006-07-21| 391.57
#2006-07-24| 397.92
#2006-07-25| 399.68
#2006-07-26| 399.45
#2006-07-27| 390.48
#2006-07-28| 395.79
#2006-07-31| 395.43
#2006-08-01| 392.56
#2006-08-02| 397.88
#2006-08-03| 401.71
#2006-08-04| 401.61
#2006-08-07| 401.16
#2006-08-08| 398.65
#2006-08-09| 398.24
#2006-08-10| 399.56
#2006-08-11| 396.93
#2006-08-14| 398.58
#2006-08-15| 405.36
#2006-08-16| 412.05
#2006-08-17| 412.88
#2006-08-18| 412.41
#2006-08-21| 409.12
#2006-08-22| 409.99
#2006-08-23| 409.55
#2006-08-24| 406.63
#2006-08-25| 406.54
#2006-08-28| 407.81
#2006-08-29| 410.92
#2006-08-30| 412.71
#2006-08-31| 414.65
#2006-09-01| 418.74
#2006-09-04| .
#2006-09-05| 416.56
#2006-09-06| 412.25
#2006-09-07| 407.20
#2006-09-08| 411.21
#2006-09-11| 405.31
#2006-09-12| 410.81
#2006-09-13| 412.38
#2006-09-14| 415.17
#2006-09-15| 417.06
#2006-09-18| 420.44
#2006-09-19| 418.84
#2006-09-20| 424.35
#2006-09-21| 419.65
#2006-09-22| 420.49
#2006-09-25| 424.43
#2006-09-26| 430.03
#2006-09-27| 427.92
#2006-09-28| 430.03
#2006-09-29| 425.65
#2006-10-02| 424.80
#2006-10-03| 425.38
#2006-10-04| 426.58
#2006-10-05| 428.58
#2006-10-06| 431.06
#2006-10-09| 434.33
#2006-10-10| 434.64
#2006-10-11| 430.16
#2006-10-12| 434.80
#2006-10-13| 436.18
#2006-10-16| 438.62
#2006-10-17| 434.24
#2006-10-18| 435.89
#2006-10-19| 437.20
#2006-10-20| 436.43
#2006-10-23| 437.32
#2006-10-24| 439.17
#2006-10-25| 438.25
#2006-10-26| 440.02
#2006-10-27| 439.13
#2006-10-30| 442.89
#2006-10-31| 441.05
#2006-11-01| 440.19
#2006-11-02| 442.89
#2006-11-03| 440.09
#2006-11-06| 444.65
#2006-11-07| 444.72
#2006-11-08| 447.00
#2006-11-09| 447.75
#2006-11-10| 448.06
#2006-11-13| 452.67
#2006-11-14| 453.31
#2006-11-15| 454.70
#2006-11-16| 456.69
#2006-11-17| 453.43
#2006-11-20| 453.65
#2006-11-21| 452.69
#2006-11-22| 458.37
#2006-11-23| .
#2006-11-24| 457.10
#2006-11-27| 448.79
#2006-11-28| 449.79
#2006-11-29| 452.82
#2006-11-30| 450.52
#2006-12-01| 448.68
#2006-12-04| 453.10
#2006-12-05| 454.23
#2006-12-06| 453.88
#2006-12-07| 455.17
#2006-12-08| 454.91
#2006-12-11| 455.45
#2006-12-12| 453.40
#2006-12-13| 453.96
#2006-12-14| 458.75
#2006-12-15| 462.37
#2006-12-18| 460.29
#2006-12-19| 462.72
#2006-12-20| 464.91
#2006-12-21| 459.88
#2006-12-22| 457.23
#2006-12-25| .
#2006-12-26| 462.06
#2006-12-27| 464.59
#2006-12-28| 463.14
#2006-12-29| 459.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 461.99
#2007-01-04| 457.73
#2007-01-05| 454.69
#2007-01-08| 453.39
#2007-01-09| 453.78
#2007-01-10| 453.91
#2007-01-11| 460.18
#2007-01-12| 466.05
#2007-01-15| .
#2007-01-16| 470.13
#2007-01-17| 471.62
#2007-01-18| 470.38
#2007-01-19| 474.25
#2007-01-22| 469.95
#2007-01-23| 472.60
#2007-01-24| 479.15
#2007-01-25| 474.29
#2007-01-26| 472.79
#2007-01-29| 472.45
#2007-01-30| 470.57
#2007-01-31| 476.00
#2007-02-01| 479.91
#2007-02-02| 479.33
#2007-02-05| 475.77
#2007-02-06| 479.35
#2007-02-07| 480.48
#2007-02-08| 478.44
#2007-02-09| 480.65
#2007-02-12| 480.93
#2007-02-13| 486.38
#2007-02-14| 489.77
#2007-02-15| 490.99
#2007-02-16| 493.10
#2007-02-19| .
#2007-02-20| 495.92
#2007-02-21| 497.41
#2007-02-22| 494.85
#2007-02-23| 496.34
#2007-02-26| 498.70
#2007-02-27| 481.26
#2007-02-28| 480.98
#2007-03-01| 478.21
#2007-03-02| 470.53
#2007-03-05| 466.29
#2007-03-06| 475.43
#2007-03-07| 472.62
#2007-03-08| 478.98
#2007-03-09| 481.91
#2007-03-12| 486.39
#2007-03-13| 474.41
#2007-03-14| 476.34
#2007-03-15| 483.20
#2007-03-16| 477.98
#2007-03-19| 485.04
#2007-03-20| 488.82
#2007-03-21| 494.57
#2007-03-22| 494.11
#2007-03-23| 495.04
#2007-03-26| 499.91
#2007-03-27| 492.96
#2007-03-28| 487.72
#2007-03-29| 487.65
#2007-03-30| 487.48
#2007-04-02| 487.03
#2007-04-03| 491.56
#2007-04-04| 491.69
#2007-04-05| 490.84
#2007-04-06| .
#2007-04-09| 497.60
#2007-04-10| 491.29
#2007-04-11| 487.21
#2007-04-12| 494.15
#2007-04-13| 493.66
#2007-04-16| 499.34
#2007-04-17| 497.24
#2007-04-18| 495.37
#2007-04-19| 494.16
#2007-04-20| 498.39
#2007-04-23| 497.44
#2007-04-24| 498.11
#2007-04-25| 506.07
#2007-04-26| 503.90
#2007-04-27| 503.38
#2007-04-30| 494.73
#2007-05-01| 492.23
#2007-05-02| 498.96
#2007-05-03| 504.52
#2007-05-04| 505.11
#2007-05-07| 508.68
#2007-05-08| 506.64
#2007-05-09| 509.31
#2007-05-10| 502.71
#2007-05-11| 506.53
#2007-05-14| 505.98
#2007-05-15| 510.84
#2007-05-16| 515.36
#2007-05-17| 517.56
#2007-05-18| 519.64
#2007-05-21| 519.31
#2007-05-22| 518.51
#2007-05-23| 516.39
#2007-05-24| 508.61
#2007-05-25| 514.03
#2007-05-28| .
#2007-05-29| 512.12
#2007-05-30| 517.80
#2007-05-31| 518.28
#2007-06-01| 524.04
#2007-06-04| 523.80
#2007-06-05| 524.14
#2007-06-06| 516.30
#2007-06-07| 507.12
#2007-06-08| 514.59
#2007-06-11| 514.82
#2007-06-12| 509.77
#2007-06-13| 520.77
#2007-06-14| 522.50
#2007-06-15| 528.42
#2007-06-18| 529.98
#2007-06-19| 533.97
#2007-06-20| 529.52
#2007-06-21| 534.14
#2007-06-22| 532.23
#2007-06-25| 529.11
#2007-06-26| 526.70
#2007-06-27| 526.85
#2007-06-28| 527.05
#2007-06-29| 528.61
#2007-07-02| 536.99
#2007-07-03| 536.67
#2007-07-04| .
#2007-07-05| 537.72
#2007-07-06| 538.84
#2007-07-09| 540.91
#2007-07-10| 530.70
#2007-07-11| 534.88
#2007-07-12| 545.56
#2007-07-13| 551.20
#2007-07-16| 549.98
#2007-07-17| 560.24
#2007-07-18| 561.11
#2007-07-19| 563.52
#2007-07-20| 558.30
#2007-07-23| 561.30
#2007-07-24| 547.69
#2007-07-25| 543.70
#2007-07-26| 529.27
#2007-07-27| 516.97
#2007-07-30| 527.48
#2007-07-31| 524.76
#2007-08-01| 531.53
#2007-08-02| 531.08
#2007-08-03| 520.06
#2007-08-06| 526.77
#2007-08-07| 528.92
#2007-08-08| 537.96
#2007-08-09| 526.38
#2007-08-10| 527.22
#2007-08-13| 525.43
#2007-08-14| 514.42
#2007-08-15| 501.74
#2007-08-16| 499.17
#2007-08-17| 506.35
#2007-08-20| 514.57
#2007-08-21| 514.98
#2007-08-22| 528.81
#2007-08-23| 526.07
#2007-08-24| 533.35
#2007-08-27| 530.35
#2007-08-28| 516.85
#2007-08-29| 527.77
#2007-08-30| 528.02
#2007-08-31| 533.51
#2007-09-03| .
#2007-09-04| 538.35
#2007-09-05| 533.21
#2007-09-06| 536.11
#2007-09-07| 523.63
#2007-09-10| 520.85
#2007-09-11| 527.10
#2007-09-12| 527.93
#2007-09-13| 530.05
#2007-09-14| 532.16
#2007-09-17| 534.23
#2007-09-18| 553.26
#2007-09-19| 561.81
#2007-09-20| 558.25
#2007-09-21| 560.82
#2007-09-24| 558.86
#2007-09-25| 561.08
#2007-09-26| 570.61
#2007-09-27| 574.82
#2007-09-28| 572.40
#2007-10-01| 578.94
#2007-10-02| 573.25
#2007-10-03| 565.92
#2007-10-04| 570.42
#2007-10-05| 577.50
#2007-10-08| 575.66
#2007-10-09| 584.68
#2007-10-10| 581.59
#2007-10-11| 582.34
#2007-10-12| 592.00
#2007-10-15| 586.31
#2007-10-16| 580.81
#2007-10-17| 577.41
#2007-10-18| 581.85
#2007-10-19| 569.60
#2007-10-22| 566.37
#2007-10-23| 575.30
#2007-10-24| 578.48
#2007-10-25| 582.06
#2007-10-26| 587.68
#2007-10-29| 592.75
#2007-10-30| 583.43
#2007-10-31| 595.79
#2007-11-01| 580.62
#2007-11-02| 584.96
#2007-11-05| 580.10
#2007-11-06| 594.38
#2007-11-07| 579.91
#2007-11-08| 587.51
#2007-11-09| 574.05
#2007-11-12| 554.90
#2007-11-13| 565.78
#2007-11-14| 567.03
#2007-11-15| 556.00
#2007-11-16| 557.04
#2007-11-19| 541.71
#2007-11-20| 550.19
#2007-11-21| 537.13
#2007-11-22| .
#2007-11-23| 546.45
#2007-11-26| 539.77
#2007-11-27| 547.53
#2007-11-28| 573.90
#2007-11-29| 574.64
#2007-11-30| 579.80
#2007-12-03| 582.72
#2007-12-04| 580.42
#2007-12-05| 590.20
#2007-12-06| 598.71
#2007-12-07| 600.58
#2007-12-10| 609.61
#2007-12-11| 589.15
#2007-12-12| 592.69
#2007-12-13| 604.21
#2007-12-14| 594.14
#2007-12-17| 581.06
#2007-12-18| 583.85
#2007-12-19| 581.48
#2007-12-20| 595.68
#2007-12-21| 606.18
#2007-12-24| 612.64
#2007-12-25| .
#2007-12-26| 614.02
#2007-12-27| 605.29
#2007-12-28| 604.22
#2007-12-31| 598.64
#2008-01-01| .
#2008-01-02| 593.62
#2008-01-03| 605.32
#2008-01-04| 592.47
#2008-01-07| 592.44
#2008-01-08| 583.61
#2008-01-09| 587.30
#2008-01-10| 593.45
#2008-01-11| 588.41
#2008-01-14| 610.89
#2008-01-15| 591.72
#2008-01-16| 567.83
#2008-01-17| 534.66
#2008-01-18| 542.73
#2008-01-21| .
#2008-01-22| 535.26
#2008-01-23| 547.75
#2008-01-24| 561.16
#2008-01-25| 561.68
#2008-01-28| 574.09
#2008-01-29| 574.58
#2008-01-30| 570.30
#2008-01-31| 578.31
#2008-02-01| 592.73
#2008-02-04| 590.63
#2008-02-05| 570.25
#2008-02-06| 568.50
#2008-02-07| 567.48
#2008-02-08| 576.84
#2008-02-11| 586.51
#2008-02-12| 594.06
#2008-02-13| 594.13
#2008-02-14| 593.38
#2008-02-15| 591.52
#2008-02-18| .
#2008-02-19| 602.07
#2008-02-20| 607.07
#2008-02-21| 596.43
#2008-02-22| 599.34
#2008-02-25| 617.36
#2008-02-26| 616.04
#2008-02-27| 614.06
#2008-02-28| 608.63
#2008-02-29| 593.54
#2008-03-03| 599.90
#2008-03-04| 585.98
#2008-03-05| 596.98
#2008-03-06| 590.02
#2008-03-07| 565.22
#2008-03-10| 545.79
#2008-03-11| 579.06
#2008-03-12| 575.88
#2008-03-13| 585.47
#2008-03-14| 577.78
#2008-03-17| 567.79
#2008-03-18| 592.41
#2008-03-19| 557.16
#2008-03-20| 553.53
#2008-03-21| .
#2008-03-24| 573.91
#2008-03-25| 591.10
#2008-03-26| 590.05
#2008-03-27| 584.07
#2008-03-28| 581.64
#2008-03-31| 581.11
#2008-04-01| 594.68
#2008-04-02| 596.99
#2008-04-03| 608.03
#2008-04-04| 618.40
#2008-04-07| 618.60
#2008-04-08| 622.86
#2008-04-09| 618.70
#2008-04-10| 621.79
#2008-04-11| 618.40
#2008-04-14| 623.02
#2008-04-15| 622.76
#2008-04-16| 652.60
#2008-04-17| 646.22
#2008-04-18| 658.54
#2008-04-21| 661.97
#2008-04-22| 650.34
#2008-04-23| 638.06
#2008-04-24| 626.46
#2008-04-25| 646.94
#2008-04-28| 634.73
#2008-04-29| 612.61
#2008-04-30| 618.53
#2008-05-01| 618.81
#2008-05-02| 625.26
#2008-05-05| 630.00
#2008-05-06| 636.07
#2008-05-07| 625.83
#2008-05-08| 637.32
#2008-05-09| 632.24
#2008-05-12| 642.29
#2008-05-13| 641.30
#2008-05-14| 648.62
#2008-05-15| 652.34
#2008-05-16| 656.29
#2008-05-19| 646.45
#2008-05-20| 651.62
#2008-05-21| 633.06
#2008-05-22| 636.91
#2008-05-23| 627.62
#2008-05-26| .
#2008-05-27| 621.70
#2008-05-28| 642.02
#2008-05-29| 639.55
#2008-05-30| 645.72
#2008-06-02| 641.79
#2008-06-03| 647.54
#2008-06-04| 647.31
#2008-06-05| 668.53
#2008-06-06| 651.09
#2008-06-09| 658.57
#2008-06-10| 652.18
#2008-06-11| 646.22
#2008-06-12| 650.13
#2008-06-13| 663.70
#2008-06-16| 663.40
#2008-06-17| 674.29
#2008-06-18| 668.06
#2008-06-19| 661.88
#2008-06-20| 656.81
#2008-06-23| 661.12
#2008-06-24| 637.70
#2008-06-25| 638.21
#2008-06-26| 615.95
#2008-06-27| 618.19
#2008-06-30| 613.16
#2008-07-01| 611.06
#2008-07-02| 585.82
#2008-07-03| 591.07
#2008-07-04| .
#2008-07-07| 586.81
#2008-07-08| 589.78
#2008-07-09| 586.75
#2008-07-10| 603.22
#2008-07-11| 601.59
#2008-07-14| 601.12
#2008-07-15| 595.61
#2008-07-16| 602.66
#2008-07-17| 606.76
#2008-07-18| 601.17
#2008-07-21| 615.14
#2008-07-22| 616.04
#2008-07-23| 601.64
#2008-07-24| 593.01
#2008-07-25| 598.87
#2008-07-28| 592.46
#2008-07-29| 600.07
#2008-07-30| 621.22
#2008-07-31| 609.87
#2008-08-01| 597.71
#2008-08-04| 572.34
#2008-08-05| 582.93
#2008-08-06| 588.67
#2008-08-07| 577.91
#2008-08-08| 586.44
#2008-08-11| 586.66
#2008-08-12| 590.14
#2008-08-13| 603.27
#2008-08-14| 597.99
#2008-08-15| 592.92
#2008-08-18| 591.50
#2008-08-19| 589.20
#2008-08-20| 598.02
#2008-08-21| 601.13
#2008-08-22| 602.11
#2008-08-25| 592.35
#2008-08-26| 594.45
#2008-08-27| 598.28
#2008-08-28| 604.90
#2008-08-29| 596.84
#2008-09-01| .
#2008-09-02| 587.79
#2008-09-03| 583.05
#2008-09-04| 563.84
#2008-09-05| 573.94
#2008-09-08| 572.02
#2008-09-09| 549.43
#2008-09-10| 556.03
#2008-09-11| 571.44
#2008-09-12| 586.75
#2008-09-15| 560.47
#2008-09-16| 577.88
#2008-09-17| 554.84
#2008-09-18| 567.30
#2008-09-19| 597.53
#2008-09-22| 578.53
#2008-09-23| 556.14
#2008-09-24| 553.46
#2008-09-25| 548.10
#2008-09-26| 531.61
#2008-09-29| 489.16
#2008-09-30| 505.33
#2008-10-01| 501.03
#2008-10-02| 463.69
#2008-10-03| 463.22
#2008-10-06| 445.16
#2008-10-07| 423.36
#2008-10-08| 426.51
#2008-10-09| 401.76
#2008-10-10| 394.86
#2008-10-13| 442.81
#2008-10-14| 436.22
#2008-10-15| 388.79
#2008-10-16| 412.43
#2008-10-17| 407.85
#2008-10-20| 435.94
#2008-10-21| 408.25
#2008-10-22| 380.15
#2008-10-23| 379.71
#2008-10-24| 365.52
#2008-10-27| 346.62
#2008-10-28| 381.09
#2008-10-29| 392.73
#2008-10-30| 406.38
#2008-10-31| 412.43
#2008-11-03| 410.09
#2008-11-04| 427.79
#2008-11-05| 402.44
#2008-11-06| 383.85
#2008-11-07| 398.98
#2008-11-10| 394.83
#2008-11-11| 378.50
#2008-11-12| 356.41
#2008-11-13| 384.10
#2008-11-14| 365.71
#2008-11-17| 357.92
#2008-11-18| 357.18
#2008-11-19| 331.10
#2008-11-20| 298.43
#2008-11-21| 317.40
#2008-11-24| 333.66
#2008-11-25| 339.64
#2008-11-26| 347.79
#2008-11-27| .
#2008-11-28| 350.27
#2008-12-01| 317.70
#2008-12-02| 331.59
#2008-12-03| 333.68
#2008-12-04| 326.31
#2008-12-05| 337.94
#2008-12-08| 359.19
#2008-12-09| 353.44
#2008-12-10| 359.47
#2008-12-11| 343.56
#2008-12-12| 349.74
#2008-12-15| 345.12
#2008-12-16| 364.38
#2008-12-17| 362.93
#2008-12-18| 350.18
#2008-12-19| 346.43
#2008-12-22| 338.27
#2008-12-23| 334.32
#2008-12-24| 333.72
#2008-12-25| .
#2008-12-26| 337.86
#2008-12-29| 322.40
#2008-12-30| 334.42
#2008-12-31| 339.42
#2009-01-01| .
#2009-01-02| 352.75
#2009-01-05| 354.19
#2009-01-06| 364.58
#2009-01-07| 350.90
#2009-01-08| 354.85
#2009-01-09| 349.91
#2009-01-12| 341.40
#2009-01-13| 341.54
#2009-01-14| 330.03
#2009-01-15| 338.86
#2009-01-16| 343.93
#2009-01-19| .
#2009-01-20| 323.07
#2009-01-21| 335.59
#2009-01-22| 329.59
#2009-01-23| 334.54
#2009-01-26| 325.80
#2009-01-27| 326.03
#2009-01-28| 337.76
#2009-01-29| 326.92
#2009-01-30| 316.24
#2009-02-02| 311.91
#2009-02-03| 317.43
#2009-02-04| 320.08
#2009-02-05| 329.08
#2009-02-06| 339.98
#2009-02-09| 340.62
#2009-02-10| 328.74
#2009-02-11| 326.51
#2009-02-12| 329.36
#2009-02-13| 324.25
#2009-02-16| .
#2009-02-17| 308.61
#2009-02-18| 308.29
#2009-02-19| 306.23
#2009-02-20| 302.60
#2009-02-23| 282.82
#2009-02-24| 294.32
#2009-02-25| 287.51
#2009-02-26| 284.71
#2009-02-27| 283.13
#2009-03-02| 267.93
#2009-03-03| 269.74
#2009-03-04| 279.35
#2009-03-05| 266.28
#2009-03-06| 273.77
#2009-03-09| 274.05
#2009-03-10| 294.29
#2009-03-11| 298.83
#2009-03-12| 307.00
#2009-03-13| 311.25
#2009-03-16| 312.59
#2009-03-17| 318.70
#2009-03-18| 325.25
#2009-03-19| 326.49
#2009-03-20| 318.42
#2009-03-23| 336.60
#2009-03-24| 336.91
#2009-03-25| 341.72
#2009-03-26| 353.42
#2009-03-27| 345.04
#2009-03-30| 332.07
#2009-03-31| 336.67
#2009-04-01| 346.20
#2009-04-02| 359.83
#2009-04-03| 371.51
#2009-04-06| 365.30
#2009-04-07| 352.08
#2009-04-08| 359.54
#2009-04-09| 373.54
#2009-04-10| .
#2009-04-13| 375.18
#2009-04-14| 369.53
#2009-04-15| 376.10
#2009-04-16| 382.89
#2009-04-17| 382.76
#2009-04-20| 362.80
#2009-04-21| 372.65
#2009-04-22| 376.00
#2009-04-23| 376.61
#2009-04-24| 392.87
#2009-04-27| 384.94
#2009-04-28| 385.78
#2009-04-29| 394.51
#2009-04-30| 404.34
#2009-05-01| 402.96
#2009-05-04| 419.83
#2009-05-05| 413.81
#2009-05-06| 409.33
#2009-05-07| 400.77
#2009-05-08| 410.37
#2009-05-11| 404.12
#2009-05-12| 406.82
#2009-05-13| 389.18
#2009-05-14| 399.36
#2009-05-15| 398.41
#2009-05-18| 414.75
#2009-05-19| 417.04
#2009-05-20| 417.64
#2009-05-21| 405.01
#2009-05-22| 409.69
#2009-05-25| .
#2009-05-26| 416.74
#2009-05-27| 406.17
#2009-05-28| 409.88
#2009-05-29| 418.36
#2009-06-01| 431.79
#2009-06-02| 435.92
#2009-06-03| 421.85
#2009-06-04| 426.71
#2009-06-05| 419.34
#2009-06-08| 412.75
#2009-06-09| 422.57
#2009-06-10| 418.77
#2009-06-11| 423.76
#2009-06-12| 419.91
#2009-06-15| 406.48
#2009-06-16| 397.18
#2009-06-17| 393.47
#2009-06-18| 396.57
#2009-06-19| 395.76
#2009-06-22| 378.32
#2009-06-23| 382.72
#2009-06-24| 387.08
#2009-06-25| 395.16
#2009-06-26| 395.89
#2009-06-29| 401.46
#2009-06-30| 396.36
#2009-07-01| 396.65
#2009-07-02| 385.88
#2009-07-03| .
#2009-07-06| 387.67
#2009-07-07| 373.63
#2009-07-08| 374.38
#2009-07-09| 378.38
#2009-07-10| 376.83
#2009-07-13| 387.05
#2009-07-14| 389.22
#2009-07-15| 404.02
#2009-07-16| 411.24
#2009-07-17| 412.00
#2009-07-20| 419.40
#2009-07-21| 423.95
#2009-07-22| 427.84
#2009-07-23| 444.78
#2009-07-24| 448.65
#2009-07-27| 451.09
#2009-07-28| 448.16
#2009-07-29| 442.08
#2009-07-30| 456.94
#2009-07-31| 460.67
#2009-08-03| 474.25
#2009-08-04| 476.02
#2009-08-05| 477.23
#2009-08-06| 475.71
#2009-08-07| 478.60
#2009-08-10| 471.45
#2009-08-11| 472.08
#2009-08-12| 475.44
#2009-08-13| 481.01
#2009-08-14| 472.10
#2009-08-17| 456.69
#2009-08-18| 462.31
#2009-08-19| 467.92
#2009-08-20| 468.90
#2009-08-21| 480.17
#2009-08-24| 475.54
#2009-08-25| 472.15
#2009-08-26| 471.24
#2009-08-27| 469.91
#2009-08-28| 472.27
#2009-08-31| 466.19
#2009-09-01| 455.27
#2009-09-02| 455.45
#2009-09-03| 460.83
#2009-09-04| 467.25
#2009-09-07| .
#2009-09-08| 472.94
#2009-09-09| 477.31
#2009-09-10| 482.37
#2009-09-11| 482.24
#2009-09-14| 492.76
#2009-09-15| 503.32
#2009-09-16| 511.55
#2009-09-17| 512.32
#2009-09-18| 515.66
#2009-09-21| 511.08
#2009-09-22| 515.01
#2009-09-23| 505.19
#2009-09-24| 499.17
#2009-09-25| 492.69
#2009-09-28| 505.03
#2009-09-29| 504.32
#2009-09-30| 501.60
#2009-10-01| 481.30
#2009-10-02| 476.73
#2009-10-05| 486.88
#2009-10-06| 494.50
#2009-10-07| 493.95
#2009-10-08| 504.15
#2009-10-09| 507.20
#2009-10-12| 509.63
#2009-10-13| 510.33
#2009-10-14| 522.92
#2009-10-15| 523.78
#2009-10-16| 518.89
#2009-10-19| 526.70
#2009-10-20| 520.93
#2009-10-21| 511.53
#2009-10-22| 521.60
#2009-10-23| 507.95
#2009-10-26| 500.12
#2009-10-27| 500.08
#2009-10-28| 485.26
#2009-10-29| 499.38
#2009-10-30| 480.05
#2009-11-02| 486.22
#2009-11-03| 489.76
#2009-11-04| 486.85
#2009-11-05| 501.17
#2009-11-06| 501.85
#2009-11-09| 516.83
#2009-11-10| 514.38
#2009-11-11| 519.13
#2009-11-12| 520.30
#2009-11-13| 523.52
#2009-11-16| 532.09
#2009-11-17| 536.53
#2009-11-18| 533.53
#2009-11-19| 523.60
#2009-11-20| 524.01
#2009-11-23| 526.95
#2009-11-24| 524.11
#2009-11-25| 531.19
#2009-11-26| .
#2009-11-27| 519.09
#2009-11-30| 522.23
#2009-12-01| 529.15
#2009-12-02| 535.68
#2009-12-03| 527.21
#2009-12-04| 520.82
#2009-12-07| 524.20
#2009-12-08| 515.88
#2009-12-09| 519.29
#2009-12-10| 518.22
#2009-12-11| 518.03
#2009-12-14| 523.16
#2009-12-15| 516.55
#2009-12-16| 522.76
#2009-12-17| 511.07
#2009-12-18| 507.48
#2009-12-21| 511.55
#2009-12-22| 514.79
#2009-12-23| 520.93
#2009-12-24| 523.85
#2009-12-25| .
#2009-12-28| 527.73
#2009-12-29| 528.64
#2009-12-30| 527.64
#2009-12-31| 520.29
#2010-01-01| .
#2010-01-04| 535.20
#2010-01-05| 538.19
#2010-01-06| 542.36
#2010-01-07| 543.26
#2010-01-08| 544.12
#2010-01-11| 546.10
#2010-01-12| 540.08
#2010-01-13| 544.76
#2010-01-14| 540.18
#2010-01-15| 538.15
#2010-01-18| .
#2010-01-19| 547.64
#2010-01-20| 543.10
#2010-01-21| 526.61
#2010-01-22| 516.04
#2010-01-25| 522.76
#2010-01-26| 519.75
#2010-01-27| 517.42
#2010-01-28| 507.30
#2010-01-29| 499.40
#2010-02-01| 514.55
#2010-02-02| 513.53
#2010-02-03| 512.42
#2010-02-04| 495.68
#2010-02-05| 497.24
#2010-02-08| 492.28
#2010-02-09| 505.04
#2010-02-10| 503.17
#2010-02-11| 507.17
#2010-02-12| 508.28
#2010-02-15| .
#2010-02-16| 519.17
#2010-02-17| 522.70
#2010-02-18| 526.65
#2010-02-19| 527.05
#2010-02-22| 526.78
#2010-02-23| 519.97
#2010-02-24| 522.18
#2010-02-25| 518.13
#2010-02-26| 519.24
#2010-03-01| 526.13
#2010-03-02| 531.92
#2010-03-03| 536.08
#2010-03-04| 537.13
#2010-03-05| 544.71
#2010-03-08| 543.82
#2010-03-09| 541.72
#2010-03-10| 542.39
#2010-03-11| 544.16
#2010-03-12| 549.06
#2010-03-15| 548.70
#2010-03-16| 553.69
#2010-03-17| 557.18
#2010-03-18| 554.50
#2010-03-19| 547.12
#2010-03-22| 555.03
#2010-03-23| 559.11
#2010-03-24| 561.28
#2010-03-25| 552.49
#2010-03-26| 555.27
#2010-03-29| 555.93
#2010-03-30| 558.09
#2010-03-31| 554.74
#2010-04-01| 561.92
#2010-04-02| .
#2010-04-05| 568.20
#2010-04-06| 571.19
#2010-04-07| 568.85
#2010-04-08| 569.91
#2010-04-09| 573.78
#2010-04-12| 571.39
#2010-04-13| 569.94
#2010-04-14| 575.84
#2010-04-15| 579.13
#2010-04-16| 570.30
#2010-04-19| 571.74
#2010-04-20| 573.91
#2010-04-21| 573.18
#2010-04-22| 576.91
#2010-04-23| 587.29
#2010-04-26| 587.46
#2010-04-27| 571.60
#2010-04-28| 578.73
#2010-04-29| 587.10
#2010-04-30| 574.54
#2010-05-03| 579.94
#2010-05-04| 558.02
#2010-05-05| 549.77
#2010-05-06| 528.98
#2010-05-07| 519.47
#2010-05-10| 545.07
#2010-05-11| 542.76
#2010-05-12| 555.29
#2010-05-13| 549.22
#2010-05-14| 531.32
#2010-05-17| 530.91
#2010-05-18| 525.99
#2010-05-19| 520.58
#2010-05-20| 500.32
#2010-05-21| 512.23
#2010-05-24| 503.92
#2010-05-25| 509.21
#2010-05-26| 508.59
#2010-05-27| 531.85
#2010-05-28| 521.02
#2010-05-31| .
#2010-06-01| 505.39
#2010-06-02| 519.97
#2010-06-03| 514.94
#2010-06-04| 494.19
#2010-06-07| 486.76
#2010-06-08| 496.53
#2010-06-09| 498.60
#2010-06-10| 516.42
#2010-06-11| 522.19
#2010-06-14| 515.72
#2010-06-15| 529.82
#2010-06-16| 529.48
#2010-06-17| 528.99
#2010-06-18| 532.62
#2010-06-21| 532.43
#2010-06-22| 522.32
#2010-06-23| 520.54
#2010-06-24| 507.28
#2010-06-25| 509.64
#2010-06-28| 507.19
#2010-06-29| 489.50
#2010-06-30| 482.88
#2010-07-01| 481.41
#2010-07-02| 478.68
#2010-07-05| .
#2010-07-06| 479.07
#2010-07-07| 499.27
#2010-07-08| 511.12
#2010-07-09| 519.00
#2010-07-12| 513.92
#2010-07-13| 526.95
#2010-07-14| 524.81
#2010-07-15| 524.59
#2010-07-16| 509.43
#2010-07-19| 510.08
#2010-07-20| 521.38
#2010-07-21| 519.29
#2010-07-22| 533.59
#2010-07-23| 543.25
#2010-07-26| 549.03
#2010-07-27| 549.96
#2010-07-28| 548.75
#2010-07-29| 551.52
#2010-07-30| 553.37
#2010-08-02| 566.78
#2010-08-03| 554.92
#2010-08-04| 560.02
#2010-08-05| 562.21
#2010-08-06| 559.37
#2010-08-09| 564.40
#2010-08-10| 560.40
#2010-08-11| 543.93
#2010-08-12| 544.40
#2010-08-13| 543.32
#2010-08-16| 544.85
#2010-08-17| 557.18
#2010-08-18| 558.36
#2010-08-19| 546.19
#2010-08-20| 543.70
#2010-08-23| 540.83
#2010-08-24| 529.50
#2010-08-25| 529.69
#2010-08-26| 531.51
#2010-08-27| 547.67
#2010-08-30| 539.18
#2010-08-31| 542.48
#2010-09-01| 558.48
#2010-09-02| 562.20
#2010-09-03| 570.22
#2010-09-06| .
#2010-09-07| 561.00
#2010-09-08| 565.74
#2010-09-09| 564.39
#2010-09-10| 565.91
#2010-09-13| 575.87
#2010-09-14| 576.49
#2010-09-15| 577.56
#2010-09-16| 584.07
#2010-09-17| 586.18
#2010-09-20| 593.94
#2010-09-21| 591.32
#2010-09-22| 591.89
#2010-09-23| 588.00
#2010-09-24| 602.67
#2010-09-27| 601.51
#2010-09-28| 603.83
#2010-09-29| 596.92
#2010-09-30| 596.18
#2010-10-01| 599.33
#2010-10-04| 592.90
#2010-10-05| 610.86
#2010-10-06| 612.78
#2010-10-07| 612.51
#2010-10-08| 622.98
#2010-10-11| 622.43
#2010-10-12| 624.91
#2010-10-13| 630.22
#2010-10-14| 623.61
#2010-10-15| 625.89
#2010-10-18| 628.32
#2010-10-19| 615.69
#2010-10-20| 630.54
#2010-10-21| 635.40
#2010-10-22| 630.83
#2010-10-25| 644.04
#2010-10-26| 642.00
#2010-10-27| 634.90
#2010-10-28| 632.03
#2010-10-29| 635.62
#2010-11-01| 634.54
#2010-11-02| 641.32
#2010-11-03| 639.36
#2010-11-04| 652.82
#2010-11-05| 652.60
#2010-11-08| 654.59
#2010-11-09| 645.26
#2010-11-10| 645.80
#2010-11-11| 648.25
#2010-11-12| 635.28
#2010-11-15| 631.83
#2010-11-16| 621.61
#2010-11-17| 623.56
#2010-11-18| 637.58
#2010-11-19| 641.99
#2010-11-22| 640.12
#2010-11-23| 630.59
#2010-11-24| 645.12
#2010-11-25| .
#2010-11-26| 639.54
#2010-11-29| 639.46
#2010-11-30| 637.54
#2010-12-01| 652.88
#2010-12-02| 659.50
#2010-12-03| 664.05
#2010-12-06| 661.80
#2010-12-07| 662.88
#2010-12-08| 659.48
#2010-12-09| 660.19
#2010-12-10| 663.45
#2010-12-13| 661.62
#2010-12-14| 663.11
#2010-12-15| 663.16
#2010-12-16| 668.60
#2010-12-17| 669.94
#2010-12-20| 671.48
#2010-12-21| 677.37
#2010-12-22| 677.14
#2010-12-23| 678.41
#2010-12-24| .
#2010-12-27| 677.46
#2010-12-28| 678.14
#2010-12-29| 681.38
#2010-12-30| 680.27
#2010-12-31| 680.25
#2011-01-03| 685.91
#2011-01-04| 680.33
#2011-01-05| 682.12
#2011-01-06| 682.34
#2011-01-07| 679.64
#2011-01-10| 679.70
#2011-01-11| 679.35
#2011-01-12| 688.12
#2011-01-13| 686.92
#2011-01-14| 691.80
#2011-01-17| .
#2011-01-18| 695.49
#2011-01-19| 679.66
#2011-01-20| 667.53
#2011-01-21| 668.68
#2011-01-24| 674.98
#2011-01-25| 677.15
#2011-01-26| 686.08
#2011-01-27| 685.71
#2011-01-28| 679.41
#2011-01-31| 688.71
#2011-02-01| 704.83
#2011-02-02| 705.51
#2011-02-03| 703.98
#2011-02-04| 706.50
#2011-02-07| 713.13
#2011-02-08| 716.87
#2011-02-09| 712.76
#2011-02-10| 718.18
#2011-02-11| 723.64
#2011-02-14| 725.83
#2011-02-15| 718.95
#2011-02-16| 728.53
#2011-02-17| 733.67
#2011-02-18| 732.39
#2011-02-21| .
#2011-02-22| 708.99
#2011-02-23| 699.93
#2011-02-24| 695.36
#2011-02-25| 708.37
#2011-02-28| 717.34
#2011-03-01| 701.94
#2011-03-02| 704.67
#2011-03-03| 721.67
#2011-03-04| 714.40
#2011-03-07| 703.74
#2011-03-08| 712.97
#2011-03-09| 706.30
#2011-03-10| 691.58
#2011-03-11| 696.07
#2011-03-14| 702.19
#2011-03-15| 694.55
#2011-03-16| 683.75
#2011-03-17| 693.72
#2011-03-18| 698.04
#2011-03-21| 710.50
#2011-03-22| 706.36
#2011-03-23| 709.20
#2011-03-24| 713.82
#2011-03-25| 720.36
#2011-03-28| 717.71
#2011-03-29| 724.50
#2011-03-30| 731.69
#2011-03-31| 733.34
#2011-04-01| 737.67
#2011-04-04| 743.76
#2011-04-05| 749.69
#2011-04-06| 747.46
#2011-04-07| 744.00
#2011-04-08| 742.10
#2011-04-11| 733.73
#2011-04-12| 722.20
#2011-04-13| 721.58
#2011-04-14| 723.54
#2011-04-15| 732.14
#2011-04-18| 723.25
#2011-04-19| 735.20
#2011-04-20| 744.92
#2011-04-21| 754.44
#2011-04-22| .
#2011-04-25| 753.23
#2011-04-26| 761.54
#2011-04-27| 761.44
#2011-04-28| 767.91
#2011-04-29| 772.21
#2011-05-02| 768.01
#2011-05-03| 755.52
#2011-05-04| 743.04
#2011-05-05| 740.31
#2011-05-06| 749.23
#2011-05-09| 757.24
#2011-05-10| 765.92
#2011-05-11| 747.31
#2011-05-12| 745.31
#2011-05-13| 735.74
#2011-05-16| 732.14
#2011-05-17| 723.38
#2011-05-18| 737.79
#2011-05-19| 738.55
#2011-05-20| 729.68
#2011-05-23| 721.52
#2011-05-24| 719.70
#2011-05-25| 731.84
#2011-05-26| 731.25
#2011-05-27| 738.28
#2011-05-30| .
#2011-05-31| 747.52
#2011-06-01| 726.37
#2011-06-02| 728.06
#2011-06-03| 716.00
#2011-06-06| 707.34
#2011-06-07| 710.15
#2011-06-08| 704.08
#2011-06-09| 716.54
#2011-06-10| 707.45
#2011-06-13| 704.01
#2011-06-14| 717.36
#2011-06-15| 701.16
#2011-06-16| 693.88
#2011-06-17| 691.42
#2011-06-20| 701.59
#2011-06-21| 722.47
#2011-06-22| 718.77
#2011-06-23| 717.26
#2011-06-24| 716.15
#2011-06-27| 718.66
#2011-06-28| 730.15
#2011-06-29| 740.47
#2011-06-30| 745.67
#2011-07-01| 752.37
#2011-07-04| .
#2011-07-05| 753.32
#2011-07-06| 757.71
#2011-07-07| 766.92
#2011-07-08| 762.81
#2011-07-11| 744.19
#2011-07-12| 737.52
#2011-07-13| 741.17
#2011-07-14| 734.50
#2011-07-15| 740.74
#2011-07-18| 731.15
#2011-07-19| 742.08
#2011-07-20| 741.89
#2011-07-21| 754.79
#2011-07-22| 751.34
#2011-07-25| 749.71
#2011-07-26| 743.41
#2011-07-27| 727.00
#2011-07-28| 727.29
#2011-07-29| 722.77
#2011-08-01| 723.68
#2011-08-02| 697.07
#2011-08-03| 703.34
#2011-08-04| 651.81
#2011-08-05| 649.32
#2011-08-08| 597.18
#2011-08-09| 634.41
#2011-08-10| 611.90
#2011-08-11| 645.76
#2011-08-12| 652.70
#2011-08-15| 662.99
#2011-08-16| 650.93
#2011-08-17| 651.41
#2011-08-18| 611.96
#2011-08-19| 599.70
#2011-08-22| 596.38
#2011-08-23| 619.55
#2011-08-24| 629.13
#2011-08-25| 622.79
#2011-08-26| 637.51
#2011-08-29| 663.31
#2011-08-30| 668.53
#2011-08-31| 667.95
#2011-09-01| 658.21
#2011-09-02| 642.94
#2011-09-05| .
#2011-09-06| 636.98
#2011-09-07| 653.44
#2011-09-08| 644.81
#2011-09-09| 625.75
#2011-09-12| 620.11
#2011-09-13| 630.71
#2011-09-14| 642.87
#2011-09-15| 654.45
#2011-09-16| 660.38
#2011-09-19| 651.26
#2011-09-20| 644.69
#2011-09-21| 615.34
#2011-09-22| 580.66
#2011-09-23| 577.96
#2011-09-26| 596.68
#2011-09-27| 611.28
#2011-09-28| 585.39
#2011-09-29| 585.61
#2011-09-30| 560.75
#2011-10-03| 542.89
#2011-10-04| 563.60
#2011-10-05| 586.43
#2011-10-06| 598.40
#2011-10-07| 591.03
#2011-10-10| 614.96
#2011-10-11| 617.74
#2011-10-12| 626.74
#2011-10-13| 622.67
#2011-10-14| 638.29
#2011-10-17| 619.37
#2011-10-18| 637.19
#2011-10-19| 618.13
#2011-10-20| 622.44
#2011-10-21| 640.11
#2011-10-24| 652.56
#2011-10-25| 635.18
#2011-10-26| 648.32
#2011-10-27| 682.19
#2011-10-28| 685.87
#2011-10-31| 659.91
#2011-11-01| 640.68
#2011-11-02| 656.86
#2011-11-03| 671.53
#2011-11-04| 667.34
#2011-11-07| 670.27
#2011-11-08| 677.81
#2011-11-09| 646.07
#2011-11-10| 652.08
#2011-11-11| 666.77
#2011-11-14| 661.62
#2011-11-15| 660.78
#2011-11-16| 647.16
#2011-11-17| 625.88
#2011-11-18| 628.69
#2011-11-21| 618.30
#2011-11-22| 614.71
#2011-11-23| 599.54
#2011-11-24| .
#2011-11-25| 596.89
#2011-11-28| 619.07
#2011-11-29| 618.55
#2011-11-30| 653.68
#2011-12-01| 649.49
#2011-12-02| 645.06
#2011-12-05| 652.37
#2011-12-06| 655.11
#2011-12-07| 656.25
#2011-12-08| 638.93
#2011-12-09| 641.18
#2011-12-12| 627.45
#2011-12-13| 619.63
#2011-12-14| 611.07
#2011-12-15| 617.83
#2011-12-16| 623.65
#2011-12-19| 613.52
#2011-12-20| 638.10
#2011-12-21| 639.16
#2011-12-22| 647.39
#2011-12-23| 656.38
#2011-12-26| .
#2011-12-27| 657.96
#2011-12-28| 645.02
#2011-12-29| 652.81
#2011-12-30| 652.43
#2012-01-02| .
#2012-01-03| 666.44
#2012-01-04| 670.77
#2012-01-05| 669.46
#2012-01-06| 667.94
#2012-01-09| 668.45
#2012-01-10| 680.75
#2012-01-11| 685.68
#2012-01-12| 698.24
#2012-01-13| 695.97
#2012-01-16| .
#2012-01-17| 700.64
#2012-01-18| 709.52
#2012-01-19| 709.57
#2012-01-20| 710.51
#2012-01-23| 709.47
#2012-01-24| 710.40
#2012-01-25| 717.34
#2012-01-26| 714.18
#2012-01-27| 718.86
#2012-01-30| 717.74
#2012-01-31| 715.75
#2012-02-01| 728.30
#2012-02-02| 723.27
#2012-02-03| 735.96
#2012-02-06| 735.40
#2012-02-07| 734.21
#2012-02-08| 736.00
#2012-02-09| 737.16
#2012-02-10| 725.63
#2012-02-13| 728.89
#2012-02-14| 721.60
#2012-02-15| 721.16
#2012-02-16| 732.17
#2012-02-17| 738.82
#2012-02-20| .
#2012-02-21| 739.47
#2012-02-22| 735.58
#2012-02-23| 738.09
#2012-02-24| 735.92
#2012-02-27| 740.26
#2012-02-28| 741.42
#2012-02-29| 730.07
#2012-03-01| 737.19
#2012-03-02| 735.88
#2012-03-05| 723.39
#2012-03-06| 706.28
#2012-03-07| 712.82
#2012-03-08| 725.98
#2012-03-09| 727.46
#2012-03-12| 723.64
#2012-03-13| 737.15
#2012-03-14| 735.10
#2012-03-15| 742.00
#2012-03-16| 744.64
#2012-03-19| 745.85
#2012-03-20| 741.95
#2012-03-21| 741.12
#2012-03-22| 730.96
#2012-03-23| 740.41
#2012-03-26| 752.07
#2012-03-27| 752.71
#2012-03-28| 743.76
#2012-03-29| 742.32
#2012-03-30| 745.69
#2012-04-02| 754.51
#2012-04-03| 749.30
#2012-04-04| 739.55
#2012-04-05| 738.52
#2012-04-06| .
#2012-04-09| 725.92
#2012-04-10| 709.06
#2012-04-11| 716.65
#2012-04-12| 735.18
#2012-04-13| 729.95
#2012-04-16| 734.65
#2012-04-17| 747.30
#2012-04-18| 744.39
#2012-04-19| 744.98
#2012-04-20| 747.92
#2012-04-23| 738.79
#2012-04-24| 737.54
#2012-04-25| 757.11
#2012-04-26| 758.28
#2012-04-27| 761.83
#2012-04-30| 754.63
#2012-05-01| 758.87
#2012-05-02| 757.72
#2012-05-03| 752.41
#2012-05-04| 738.99
#2012-05-07| 741.30
#2012-05-08| 738.40
#2012-05-09| 730.51
#2012-05-10| 729.78
#2012-05-11| 728.42
#2012-05-14| 716.89
#2012-05-15| 708.98
#2012-05-16| 701.32
#2012-05-17| 679.89
#2012-05-18| 675.59
#2012-05-21| 696.87
#2012-05-22| 692.96
#2012-05-23| 698.17
#2012-05-24| 705.95
#2012-05-25| 701.20
#2012-05-28| .
#2012-05-29| 714.96
#2012-05-30| 698.86
#2012-05-31| 695.30
#2012-06-01| 672.61
#2012-06-04| 671.55
#2012-06-05| 676.99
#2012-06-06| 694.70
#2012-06-07| 698.44
#2012-06-08| 704.87
#2012-06-11| 692.51
#2012-06-12| 705.19
#2012-06-13| 692.63
#2012-06-14| 695.93
#2012-06-15| 707.41
#2012-06-18| 710.66
#2012-06-19| 726.63
#2012-06-20| 723.43
#2012-06-21| 701.62
#2012-06-22| 706.36
#2012-06-25| 697.75
#2012-06-26| 699.41
#2012-06-27| 701.08
#2012-06-28| 702.84
#2012-06-29| 720.89
#2012-07-02| 715.81
#2012-07-03| 723.12
#2012-07-04| .
#2012-07-05| 723.25
#2012-07-06| 716.08
#2012-07-09| 709.46
#2012-07-10| 702.02
#2012-07-11| 697.61
#2012-07-12| 692.22
#2012-07-13| 704.12
#2012-07-16| 701.49
#2012-07-17| 713.05
#2012-07-18| 718.73
#2012-07-19| 726.26
#2012-07-20| 719.92
#2012-07-23| 710.28
#2012-07-24| 700.59
#2012-07-25| 702.23
#2012-07-26| 705.53
#2012-07-27| 717.38
#2012-07-30| 716.04
#2012-07-31| 710.63
#2012-08-01| 711.36
#2012-08-02| 703.40
#2012-08-03| 716.94
#2012-08-06| 720.84
#2012-08-07| 727.70
#2012-08-08| 729.72
#2012-08-09| 732.11
#2012-08-10| 733.08
#2012-08-13| 727.58
#2012-08-14| 725.83
#2012-08-15| 730.82
#2012-08-16| 739.79
#2012-08-17| 739.77
#2012-08-20| 737.68
#2012-08-21| 733.49
#2012-08-22| 740.43
#2012-08-23| 729.40
#2012-08-24| 729.32
#2012-08-27| 723.38
#2012-08-28| 719.72
#2012-08-29| 722.27
#2012-08-30| 716.33
#2012-08-31| 721.91
#2012-09-03| .
#2012-09-04| 711.50
#2012-09-05| 715.26
#2012-09-06| 733.03
#2012-09-07| 740.59
#2012-09-10| 740.06
#2012-09-11| 740.32
#2012-09-12| 736.17
#2012-09-13| 750.27
#2012-09-14| 759.36
#2012-09-17| 750.62
#2012-09-18| 746.68
#2012-09-19| 750.39
#2012-09-20| 750.47
#2012-09-21| 745.85
#2012-09-24| 740.63
#2012-09-25| 728.77
#2012-09-26| 724.15
#2012-09-27| 730.48
#2012-09-28| 727.22
#2012-10-01| 730.67
#2012-10-02| 725.29
#2012-10-03| 723.14
#2012-10-04| 728.54
#2012-10-05| 732.63
#2012-10-08| 728.29
#2012-10-09| 719.48
#2012-10-10| 712.27
#2012-10-11| 714.10
#2012-10-12| 711.63
#2012-10-15| 718.38
#2012-10-16| 736.34
#2012-10-17| 743.98
#2012-10-18| 744.29
#2012-10-19| 729.04
#2012-10-22| 732.54
#2012-10-23| 709.99
#2012-10-24| 714.55
#2012-10-25| 714.44
#2012-10-26| 719.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 717.28
#2012-11-01| 733.11
#2012-11-02| 723.61
#2012-11-05| 729.64
#2012-11-06| 735.89
#2012-11-07| 724.90
#2012-11-08| 713.66
#2012-11-09| 711.87
#2012-11-12| 708.64
#2012-11-13| 707.43
#2012-11-14| 696.79
#2012-11-15| 691.50
#2012-11-16| 692.88
#2012-11-19| 711.85
#2012-11-20| 713.75
#2012-11-21| 713.09
#2012-11-22| .
#2012-11-23| 723.63
#2012-11-26| 723.54
#2012-11-27| 722.50
#2012-11-28| 724.68
#2012-11-29| 730.07
#2012-11-30| 733.48
#2012-12-03| 720.41
#2012-12-04| 723.26
#2012-12-05| 727.42
#2012-12-06| 732.40
#2012-12-07| 739.68
#2012-12-10| 744.58
#2012-12-11| 749.09
#2012-12-12| 748.13
#2012-12-13| 744.21
#2012-12-14| 749.01
#2012-12-17| 755.86
#2012-12-18| 766.04
#2012-12-19| 761.86
#2012-12-20| 768.56
#2012-12-21| 761.29
#2012-12-24| 765.94
#2012-12-25| 765.94
#2012-12-26| 767.98
#2012-12-27| 764.89
#2012-12-28| 755.14
#2012-12-31| 768.30
#2013-01-01| 768.30
#2013-01-02| 788.45
#2013-01-03| 784.05
#2013-01-04| 793.91
#2013-01-07| 793.69
#2013-01-08| 792.94
#2013-01-09| 799.95
#2013-01-10| 803.47
#2013-01-11| 802.55
#2013-01-14| 803.59
#2013-01-15| 802.53
#2013-01-16| 797.18
#2013-01-17| 804.94
#2013-01-18| 808.81
#2013-01-21| 808.81
#2013-01-22| 813.10
#2013-01-23| 809.65
#2013-01-24| 813.66
#2013-01-25| 819.47
#2013-01-28| 810.82
#2013-01-29| 814.90
#2013-01-30| 810.02
#2013-01-31| 800.95
#2013-02-01| 808.50
#2013-02-04| 799.34
#2013-02-05| 803.09
#2013-02-06| 803.49
#2013-02-07| 800.49
#2013-02-08| 807.93
#2013-02-11| 805.25
#2013-02-12| 804.47
#2013-02-13| 810.52
#2013-02-14| 806.14
#2013-02-15| 803.02
#2013-02-18| 803.02
#2013-02-19| 804.83
#2013-02-20| 787.13
#2013-02-21| 775.57
#2013-02-22| 786.56
#2013-02-25| 767.94
#2013-02-26| 776.21
#2013-02-27| 791.96
#2013-02-28| 794.24
#2013-03-01| 796.45
#2013-03-04| 798.88
#2013-03-05| 803.74
#2013-03-06| 808.45
#2013-03-07| 809.29
#2013-03-08| 818.27
#2013-03-11| 822.32
#2013-03-12| 825.28
#2013-03-13| 824.16
#2013-03-14| 830.74
#2013-03-15| 828.67
#2013-03-18| 822.55
#2013-03-19| 820.02
#2013-03-20| 824.75
#2013-03-21| 809.22
#2013-03-22| 809.24
#2013-03-25| 803.56
#2013-03-26| 802.71
#2013-03-27| 798.55
#2013-03-28| 804.19
#2013-03-29| 804.19
#2013-04-01| 796.06
#2013-04-02| 790.25
#2013-04-03| 784.61
#2013-04-04| 791.09
#2013-04-05| 786.53
#2013-04-08| 788.18
#2013-04-09| 795.76
#2013-04-10| 803.32
#2013-04-11| 808.37
#2013-04-12| 800.63
#2013-04-15| 773.20
#2013-04-16| 788.23
#2013-04-17| 781.47
#2013-04-18| 780.52
#2013-04-19| 792.68
#2013-04-22| 800.94
#2013-04-23| 811.35
#2013-04-24| 821.06
#2013-04-25| 831.99
#2013-04-26| 821.87
#2013-04-29| 832.70
#2013-04-30| 834.37
#2013-05-01| 816.23
#2013-05-02| 824.43
#2013-05-03| 838.28
#2013-05-06| 840.63
#2013-05-07| 850.19
#2013-05-08| 853.95
#2013-05-09| 853.37
#2013-05-10| 852.39
#2013-05-13| 845.21
#2013-05-14| 858.79
#2013-05-15| 865.77
#2013-05-16| 863.25
#2013-05-17| 875.74
#2013-05-20| 873.27
#2013-05-21| 874.46
#2013-05-22| 865.92
#2013-05-23| 865.93
#2013-05-24| 864.82
#2013-05-27| 864.82
#2013-05-28| 871.97
#2013-05-29| 869.49
#2013-05-30| 870.78
#2013-05-31| 862.67
#2013-06-03| 864.82
#2013-06-04| 865.89
#2013-06-05| 847.68
#2013-06-06| 851.51
#2013-06-07| 857.75
#2013-06-10| 857.92
#2013-06-11| 847.06
#2013-06-12| 842.17
#2013-06-13| 855.31
#2013-06-14| 850.29
#2013-06-17| 858.53
#2013-06-18| 865.19
#2013-06-19| 858.20
#2013-06-20| 838.46
#2013-06-21| 834.80
#2013-06-24| 823.98
#2013-06-25| 830.66
#2013-06-26| 837.21
#2013-06-27| 835.63
#2013-06-28| 825.83
#2013-07-01| 834.30
#2013-07-02| 829.07
#2013-07-03| 830.92
#2013-07-04| 830.92
#2013-07-05| 839.70
#2013-07-08| 846.26
#2013-07-09| 859.87
#2013-07-10| 859.29
#2013-07-11| 867.56
#2013-07-12| 866.42
#2013-07-15| 868.18
#2013-07-16| 859.03
#2013-07-17| 870.74
#2013-07-18| 872.76
#2013-07-19| 874.32
#2013-07-22| 874.93
#2013-07-23| 875.80
#2013-07-24| 872.33
#2013-07-25| 880.40
#2013-07-26| 873.31
#2013-07-29| 880.92
#2013-07-30| 881.06
#2013-07-31| 879.80
#2013-08-01| 887.78
#2013-08-02| 893.16
#2013-08-05| 892.93
#2013-08-06| 887.29
#2013-08-07| 887.55
#2013-08-08| 895.49
#2013-08-09| 897.41
#2013-08-12| 893.39
#2013-08-13| 899.93
#2013-08-14| 894.56
#2013-08-15| 883.52
#2013-08-16| 879.49
#2013-08-19| 873.14
#2013-08-20| 876.59
#2013-08-21| 875.02
#2013-08-22| 883.04
#2013-08-23| 891.91
#2013-08-26| 890.13
#2013-08-27| 873.82
#2013-08-28| 872.20
#2013-08-29| 875.60
#2013-08-30| 874.47
#2013-09-02| 874.47
#2013-09-03| 876.91
#2013-09-04| 883.87
#2013-09-05| 887.81
#2013-09-06| 885.79
#2013-09-09| 896.10
#2013-09-10| 907.28
#2013-09-11| 911.25
#2013-09-12| 902.00
#2013-09-13| 909.47
#2013-09-16| 918.05
#2013-09-17| 917.65
#2013-09-18| 934.36
#2013-09-19| 933.89
#2013-09-20| 923.18
#2013-09-23| 917.13
#2013-09-24| 916.04
#2013-09-25| 919.93
#2013-09-26| 926.56
#2013-09-27| 916.84
#2013-09-30| 915.54
#2013-10-01| 920.13
#2013-10-02| 923.66
#2013-10-03| 915.61
#2013-10-04| 931.74
#2013-10-07| 918.96
#2013-10-08| 902.30
#2013-10-09| 904.60
#2013-10-10| 925.15
#2013-10-11| 929.85
#2013-10-14| 931.18
#2013-10-15| 926.25
#2013-10-16| 938.79
#2013-10-17| 950.90
#2013-10-18| 953.97
#2013-10-21| 954.66
#2013-10-22| 963.14
#2013-10-23| 957.68
#2013-10-24| 959.61
#2013-10-25| 957.92
#2013-10-28| 949.91
#2013-10-29| 956.49
#2013-10-30| 950.56
#2013-10-31| 951.59
#2013-11-01| 947.64
#2013-11-04| 947.40
#2013-11-05| 945.28
#2013-11-06| 953.26
#2013-11-07| 943.51
#2013-11-08| 959.06
#2013-11-11| 960.02
#2013-11-12| 957.89
#2013-11-13| 961.11
#2013-11-14| 969.77
#2013-11-15| 974.33
#2013-11-18| 967.69
#2013-11-19| 963.42
#2013-11-20| 956.15
#2013-11-21| 962.76
#2013-11-22| 969.22
#2013-11-25| 960.36
#2013-11-26| 960.44
#2013-11-27| 964.11
#2013-11-28| 964.11
#2013-11-29| 963.46
#2013-12-02| 966.47
#2013-12-03| 953.25
#2013-12-04| 957.11
#2013-12-05| 950.87
#2013-12-06| 969.09
#2013-12-09| 973.45
#2013-12-10| 974.95
#2013-12-11| 957.79
#2013-12-12| 956.67
#2013-12-13| 958.47
#2013-12-16| 961.79
#2013-12-17| 967.07
#2013-12-18| 978.35
#2013-12-19| 980.52
#2013-12-20| 985.23
#2013-12-23| 987.80
#2013-12-24| 998.29
#2013-12-25| 998.29
#2013-12-26|1002.92
#2013-12-27|1002.79
#2013-12-30|1003.67
#2013-12-31|1006.39
#2014-01-01|1006.39
#2014-01-02| 995.83
#2014-01-03| 995.20
#2014-01-06| 988.34
#2014-01-07| 988.51
#2014-01-08| 994.23
#2014-01-09| 996.27
#2014-01-10|1000.00
#2014-01-13| 985.79
#2014-01-14|1001.58
#2014-01-15|1008.42
#2014-01-16|1007.63
#2014-01-17|1005.06
#2014-01-20| .
#2014-01-21|1013.22
#2014-01-22|1007.45
#2014-01-23| 991.58
#2014-01-24| 962.35
#2014-01-27| 958.81
#2014-01-28| 961.39
#2014-01-29| 968.95
#2014-01-30| 975.98
#2014-01-31| 972.86
#2014-02-03| 951.36
#2014-02-04| 960.40
#2014-02-05| 961.60
#2014-02-06| 976.82
#2014-02-07| 987.84
#2014-02-10| 991.90
#2014-02-11|1003.00
#2014-02-12|1001.45
#2014-02-13|1010.83
#2014-02-14|1018.23
#2014-02-17| .
#2014-02-18|1018.26
#2014-02-19|1011.96
#2014-02-20|1022.26
#2014-02-21|1020.28
#2014-02-24|1019.17
#2014-02-25|1026.92
#2014-02-26|1035.25
#2014-02-27|1044.49
#2014-02-28|1051.77
#2014-03-03|1048.62
#2014-03-04|1064.01
#2014-03-05|1064.29
#2014-03-06|1070.13
#2014-03-07|1067.99
#2014-03-10|1071.31
#2014-03-11|1061.02
#2014-03-12|1058.33
#2014-03-13|1048.83
#2014-03-14|1047.92
#2014-03-17|1056.72
#2014-03-18|1064.25
#2014-03-19|1057.61
#2014-03-20|1063.04
#2014-03-21|1065.21
#2014-03-24|1057.55
#2014-03-25|1062.34
#2014-03-26|1047.56
#2014-03-27|1039.18
#2014-03-28|1043.45
#2014-03-31|1055.44
#2014-04-01|1065.53
#2014-04-02|1071.72
#2014-04-03|1069.96
#2014-04-04|1056.37
#2014-04-07|1038.18
#2014-04-08|1040.84
#2014-04-09|1055.82
#2014-04-10|1033.77
#2014-04-11|1023.47
#2014-04-14|1030.70
#2014-04-15|1039.06
#2014-04-16|1057.10
#2014-04-17|1060.49
#2014-04-18| .
#2014-04-21|1061.29
#2014-04-22|1065.92
#2014-04-23|1062.36
#2014-04-24|1056.07
#2014-04-25|1047.25
#2014-04-28|1042.68
#2014-04-29|1050.97
#2014-04-30|1060.48
#2014-05-01|1053.80
#2014-05-02|1056.82
#2014-05-05|1063.89
#2014-05-06|1059.83
#2014-05-07|1068.05
#2014-05-08|1061.80
#2014-05-09|1060.75
#2014-05-12|1073.10
#2014-05-13|1070.33
#2014-05-14|1071.06
#2014-05-15|1053.67
#2014-05-16|1059.92
#2014-05-19|1066.19
#2014-05-20|1062.24
#2014-05-21|1070.21
#2014-05-22|1070.03
#2014-05-23|1080.02
#2014-05-26| .
#2014-05-27|1080.91
#2014-05-28|1083.67
#2014-05-29|1095.85
#2014-05-30|1095.01
#2014-06-02|1100.61
#2014-06-03|1098.24
#2014-06-04|1100.85
#2014-06-05|1103.24
#2014-06-06|1109.36
#2014-06-09|1107.35
#2014-06-10|1109.32
#2014-06-11|1102.46
#2014-06-12|1091.61
#2014-06-13|1095.17
#2014-06-16|1093.21
#2014-06-17|1093.52
#2014-06-18|1103.56
#2014-06-19|1100.58
#2014-06-20|1108.83
#2014-06-23|1107.45
#2014-06-24|1097.43
#2014-06-25|1100.46
#2014-06-26|1096.47
#2014-06-27|1091.39
#2014-06-30|1096.69
#2014-07-01|1100.22
#2014-07-02|1098.31
#2014-07-03|1105.41
#2014-07-04| .
#2014-07-07|1096.66
#2014-07-08|1092.48
#2014-07-09|1093.77
#2014-07-10|1088.03
#2014-07-11|1090.70
#2014-07-14|1092.32
#2014-07-15|1091.32
#2014-07-16|1097.12
#2014-07-17|1092.03
#2014-07-18|1100.36
#2014-07-21|1097.11
#2014-07-22|1100.88
#2014-07-23|1109.22
#2014-07-24|1107.00
#2014-07-25|1112.44
#2014-07-28|1117.45
#2014-07-29|1107.24
#2014-07-30|1100.13
#2014-07-31|1076.35
#2014-08-01|1077.20
#2014-08-04|1089.44
#2014-08-05|1076.58
#2014-08-06|1083.56
#2014-08-07|1074.51
#2014-08-08|1086.87
#2014-08-11|1085.39
#2014-08-12|1088.26
#2014-08-13|1094.45
#2014-08-14|1095.05
#2014-08-15|1097.17
#2014-08-18|1108.66
#2014-08-19|1113.54
#2014-08-20|1113.97
#2014-08-21|1114.72
#2014-08-22|1111.01
#2014-08-25|1116.45
#2014-08-26|1115.62
#2014-08-27|1116.50
#2014-08-28|1118.99
#2014-08-29|1120.37
#2014-09-01| .
#2014-09-02|1118.86
#2014-09-03|1119.90
#2014-09-04|1118.96
#2014-09-05|1123.41
#2014-09-08|1118.91
#2014-09-09|1107.21
#2014-09-10|1110.74
#2014-09-11|1105.15
#2014-09-12|1100.28
#2014-09-15|1103.70
#2014-09-16|1111.09
#2014-09-17|1121.56
#2014-09-18|1130.92
#2014-09-19|1130.65
#2014-09-22|1132.62
#2014-09-23|1125.84
#2014-09-24|1139.48
#2014-09-25|1122.82
#2014-09-26|1134.28
#2014-09-29|1129.04
#2014-09-30|1110.51
#2014-10-01|1082.17
#2014-10-02|1081.04
#2014-10-03|1083.88
#2014-10-06|1081.77
#2014-10-07|1062.95
#2014-10-08|1072.62
#2014-10-09|1045.06
#2014-10-10|1028.16
#2014-10-13| 993.88
#2014-10-14| 994.93
#2014-10-15|1003.99
#2014-10-16|1014.13
#2014-10-17|1027.08
#2014-10-20|1041.79
#2014-10-21|1067.43
#2014-10-22|1058.59
#2014-10-23|1060.42
#2014-10-24|1066.22
#2014-10-27|1039.99
#2014-10-28|1054.99
#2014-10-29|1042.39
#2014-10-30|1052.69
#2014-10-31|1075.35
#2014-11-03|1066.70
#2014-11-04|1049.56
#2014-11-05|1067.94
#2014-11-06|1076.80
#2014-11-07|1078.52
#2014-11-10|1081.62
#2014-11-11|1085.51
#2014-11-12|1085.56
#2014-11-13|1085.94
#2014-11-14|1087.96
#2014-11-17|1087.41
#2014-11-18|1102.42
#2014-11-19|1104.37
#2014-11-20|1108.68
#2014-11-21|1122.39
#2014-11-24|1117.44
#2014-11-25|1111.20
#2014-11-26|1112.34
#2014-11-27| .
#2014-11-28|1081.97
#2014-12-01|1071.53
#2014-12-02|1079.60
#2014-12-03|1094.44
#2014-12-04|1098.76
#2014-12-05|1100.76
#2014-12-08|1081.30
#2014-12-09|1082.56
#2014-12-10|1057.06
#2014-12-11|1058.98
#2014-12-12|1026.06
#2014-12-15|1023.23
#2014-12-16|1017.91
#2014-12-17|1047.15
#2014-12-18|1070.91
#2014-12-19|1083.32
#2014-12-22|1088.69
#2014-12-23|1099.10
#2014-12-24|1096.44
#2014-12-25| .
#2014-12-26|1099.79
#2014-12-29|1096.79
#2014-12-30|1092.34
#2014-12-31|1081.76
#2015-01-01| .
#2015-01-02|1082.96
#2015-01-05|1054.33
#2015-01-06|1044.35
#2015-01-07|1052.64
#2015-01-08|1078.13
#2015-01-09|1069.84
#2015-01-12|1066.14
#2015-01-13|1059.79
#2015-01-14|1052.53
#2015-01-15|1050.32
#2015-01-16|1069.12
#2015-01-19| .
#2015-01-20|1068.08
#2015-01-21|1077.85
#2015-01-22|1092.19
#2015-01-23|1074.49
#2015-01-26|1075.23
#2015-01-27|1068.48
#2015-01-28|1048.20
#2015-01-29|1065.40
#2015-01-30|1063.09
#2015-02-02|1070.33
#2015-02-03|1095.99
#2015-02-04|1089.34
#2015-02-05|1115.13
#2015-02-06|1115.96
#2015-02-09|1114.81
#2015-02-10|1118.94
#2015-02-11|1115.98
#2015-02-12|1134.76
#2015-02-13|1141.23
#2015-02-16| .
#2015-02-17|1142.78
#2015-02-18|1141.15
#2015-02-19|1147.03
#2015-02-20|1151.19
#2015-02-23|1152.67
#2015-02-24|1156.16
#2015-02-25|1155.61
#2015-02-26|1148.93
#2015-02-27|1145.44
#2015-03-02|1155.64
#2015-03-03|1148.50
#2015-03-04|1147.10
#2015-03-05|1144.13
#2015-03-06|1129.76
#2015-03-09|1134.72
#2015-03-10|1117.24
#2015-03-11|1115.97
#2015-03-12|1128.23
#2015-03-13|1117.68
#2015-03-16|1113.94
#2015-03-17|1099.39
#2015-03-18|1117.66
#2015-03-19|1101.07
#2015-03-20|1105.94
#2015-03-23|1104.30
#2015-03-24|1100.68
#2015-03-25|1088.92
#2015-03-26|1091.91
#2015-03-27|1094.18
#2015-03-30|1108.93
#2015-03-31|1098.71
#2015-04-01|1094.30
#2015-04-02|1096.19
#2015-04-03| .
#2015-04-06|1107.64
#2015-04-07|1107.51
#2015-04-08|1108.76
#2015-04-09|1114.76
#2015-04-10|1116.61
#2015-04-13|1111.69
#2015-04-14|1116.92
#2015-04-15|1127.37
#2015-04-16|1124.62
#2015-04-17|1120.46
#2015-04-20|1129.31
#2015-04-21|1120.71
#2015-04-22|1124.45
#2015-04-23|1126.72
#2015-04-24|1132.09
#2015-04-27|1143.16
#2015-04-28|1144.04
#2015-04-29|1145.19
#2015-04-30|1128.46
#2015-05-01|1144.77
#2015-05-04|1143.86
#2015-05-05|1130.94
#2015-05-06|1131.18
#2015-05-07|1134.40
#2015-05-08|1153.39
#2015-05-11|1147.96
#2015-05-12|1134.47
#2015-05-13|1124.87
#2015-05-14|1136.44
#2015-05-15|1143.94
#2015-05-18|1140.80
#2015-05-19|1138.22
#2015-05-20|1139.18
#2015-05-21|1146.26
#2015-05-22|1143.87
#2015-05-25| .
#2015-05-26|1132.81
#2015-05-27|1140.58
#2015-05-28|1145.00
#2015-05-29|1141.35
#2015-06-01|1143.94
#2015-06-02|1146.47
#2015-06-03|1152.59
#2015-06-04|1136.39
#2015-06-05|1131.53
#2015-06-08|1127.33
#2015-06-09|1130.32
#2015-06-10|1143.53
#2015-06-11|1146.75
#2015-06-12|1139.29
#2015-06-15|1133.48
#2015-06-16|1142.40
#2015-06-17|1146.45
#2015-06-18|1157.58
#2015-06-19|1150.96
#2015-06-22|1157.60
#2015-06-23|1152.86
#2015-06-24|1140.83
#2015-06-25|1143.37
#2015-06-26|1138.98
#2015-06-29|1107.65
#2015-06-30|1113.06
#2015-07-01|1115.18
#2015-07-02|1109.84
#2015-07-03| .
#2015-07-06|1097.99
#2015-07-07|1094.17
#2015-07-08|1068.68
#2015-07-09|1071.29
#2015-07-10|1087.87
#2015-07-13|1101.03
#2015-07-14|1112.37
#2015-07-15|1103.86
#2015-07-16|1101.40
#2015-07-17|1090.24
#2015-07-20|1080.81
#2015-07-21|1072.08
#2015-07-22|1066.90
#2015-07-23|1053.13
#2015-07-24|1026.97
#2015-07-27|1016.44
#2015-07-28|1040.48
#2015-07-29|1051.85
#2015-07-30|1056.74
#2015-07-31|1055.30
#2015-08-03|1047.03
#2015-08-04|1049.44
#2015-08-05|1054.05
#2015-08-06|1049.69
#2015-08-07|1032.40
#2015-08-10|1057.88
#2015-08-11|1036.10
#2015-08-12|1035.49
#2015-08-13|1032.41
#2015-08-14|1036.13
#2015-08-17|1042.02
#2015-08-18|1034.40
#2015-08-19|1020.26
#2015-08-20|1002.46
#2015-08-21| 977.09
#2015-08-24| 936.19
#2015-08-25| 923.72
#2015-08-26| 948.16
#2015-08-27| 981.28
#2015-08-28| 985.02
#2015-08-31| 979.74
#2015-09-01| 944.46
#2015-09-02| 957.97
#2015-09-03| 963.96
#2015-09-04| 943.04
#2015-09-07| .
#2015-09-08| 968.99
#2015-09-09| 964.36
#2015-09-10| 963.96
#2015-09-11| 961.37
#2015-09-14| 949.33
#2015-09-15| 959.02
#2015-09-16| 976.16
#2015-09-17| 969.30
#2015-09-18| 952.46
#2015-09-21| 959.94
#2015-09-22| 945.54
#2015-09-23| 928.28
#2015-09-24| 927.20
#2015-09-25| 926.18
#2015-09-28| 888.79
#2015-09-29| 894.87
#2015-09-30| 914.57
#2015-10-01| 925.90
#2015-10-02| 947.01
#2015-10-05| 973.61
#2015-10-06| 989.97
#2015-10-07|1001.44
#2015-10-08|1016.99
#2015-10-09|1012.82
#2015-10-12|1005.70
#2015-10-13|1002.93
#2015-10-14|1013.15
#2015-10-15|1017.47
#2015-10-16|1021.51
#2015-10-19|1015.27
#2015-10-20|1018.27
#2015-10-21|1008.03
#2015-10-22|1037.70
#2015-10-23|1046.13
#2015-10-26|1042.39
#2015-10-27|1039.27
#2015-10-28|1056.73
#2015-10-29|1056.75
#2015-10-30|1059.19
#2015-11-02|1062.91
#2015-11-03|1071.23
#2015-11-04|1064.00
#2015-11-05|1061.56
#2015-11-06|1068.05
#2015-11-09|1061.08
#2015-11-10|1056.47
#2015-11-11|1057.19
#2015-11-12|1036.73
#2015-11-13|1053.49
#2015-11-16|1068.25
#2015-11-17|1069.04
#2015-11-18|1086.19
#2015-11-19|1083.33
#2015-11-20|1081.44
#2015-11-23|1083.44
#2015-11-24|1090.75
#2015-11-25|1083.30
#2015-11-26| .
#2015-11-27|1082.12
#2015-11-30|1083.85
#2015-12-01|1090.31
#2015-12-02|1076.73
#2015-12-03|1067.96
#2015-12-04|1085.00
#2015-12-07|1066.50
#2015-12-08|1044.20
#2015-12-09|1086.69
#2015-12-10|1072.64
#2015-12-11|1043.16
#2015-12-14|1026.44
#2015-12-15|1030.54
#2015-12-16|1041.56
#2015-12-17|1023.40
#2015-12-18|1007.66
#2015-12-21|1015.40
#2015-12-22|1028.61
#2015-12-23|1050.07
#2015-12-24|1047.38
#2015-12-25| .
#2015-12-28|1042.75
#2015-12-29|1052.61
#2015-12-30|1042.22
#2015-12-31|1033.04
#2016-01-01| .
#2016-01-04|1012.53
#2016-01-05|1013.47
#2016-01-06| 988.21
#2016-01-07| 959.51
#2016-01-08| 953.09
#2016-01-11| 940.58
#2016-01-12| 945.54
#2016-01-13| 922.21
#2016-01-14| 934.18
#2016-01-15| 910.99
#2016-01-18| .
#2016-01-19| 902.67
#2016-01-20| 895.19
#2016-01-21| 901.55
#2016-01-22| 920.55
#2016-01-25| 896.24
#2016-01-26| 909.42
#2016-01-27| 897.15
#2016-01-28| 901.56
#2016-01-29| 922.33
#2016-02-01| 926.95
#2016-02-02| 926.71
#2016-02-03| 955.26
#2016-02-04| 970.46
#2016-02-05| 958.32
#2016-02-08| 931.91
#2016-02-09| 943.85
#2016-02-10| 936.23
#2016-02-11| 915.69
#2016-02-12| 940.13
#2016-02-15| .
#2016-02-16| 954.53
#2016-02-17| 970.94
#2016-02-18| 967.19
#2016-02-19| 960.22
#2016-02-22| 973.42
#2016-02-23| 946.95
#2016-02-24| 955.66
#2016-02-25| 968.31
#2016-02-26| 983.78
#2016-02-29| 973.46
#2016-03-01| 999.34
#2016-03-02| 995.46
#2016-03-03| 999.54
#2016-03-04|1016.25
#2016-03-07|1023.61
#2016-03-08|1003.72
#2016-03-09|1012.25
#2016-03-10|1013.65
#2016-03-11|1034.85
#2016-03-14|1024.00
#2016-03-15|1018.52
#2016-03-16|1033.09
#2016-03-17|1056.72
#2016-03-18|1057.41
#2016-03-21|1056.81
#2016-03-22|1061.21
#2016-03-23|1053.10
#2016-03-24|1049.33
#2016-03-25| .
#2016-03-28|1053.90
#2016-03-29|1062.23
#2016-03-30|1071.27
#2016-03-31|1063.44
#2016-04-01|1075.75
#2016-04-04|1065.74
#2016-04-05|1056.40
#2016-04-06|1066.35
#2016-04-07|1049.65
#2016-04-08|1055.77
#2016-04-11|1058.91
#2016-04-12|1074.70
#2016-04-13|1086.58
#2016-04-14|1086.89
#2016-04-15|1090.93
#2016-04-18|1095.69
#2016-04-19|1115.00
#2016-04-20|1114.34
#2016-04-21|1106.09
#2016-04-22|1114.93
#2016-04-25|1105.68
#2016-04-26|1113.16
#2016-04-27|1113.83
#2016-04-28|1103.61
#2016-04-29|1087.74
#2016-05-02|1094.81
#2016-05-03|1083.23
#2016-05-04|1077.09
#2016-05-05|1074.39
#2016-05-06|1082.08
#2016-05-09|1069.08
#2016-05-10|1086.01
#2016-05-11|1081.61
#2016-05-12|1082.52
#2016-05-13|1070.86
#2016-05-16|1089.20
#2016-05-17|1084.49
#2016-05-18|1069.55
#2016-05-19|1066.67
#2016-05-20|1069.20
#2016-05-23|1071.23
#2016-05-24|1079.16
#2016-05-25|1090.62
#2016-05-26|1083.06
#2016-05-27|1086.47
#2016-05-30| .
#2016-05-31|1079.26
#2016-06-01|1086.32
#2016-06-02|1085.44
#2016-06-03|1084.08
#2016-06-06|1099.36
#2016-06-07|1104.08
#2016-06-08|1112.44
#2016-06-09|1101.67
#2016-06-10|1100.46
#2016-06-13|1086.33
#2016-06-14|1081.26
#2016-06-15|1080.74
#2016-06-16|1082.77
#2016-06-17|1086.00
#2016-06-20|1090.47
#2016-06-21|1087.41
#2016-06-22|1088.04
#2016-06-23|1105.84
#2016-06-24|1049.49
#2016-06-27|1010.27
#2016-06-28|1025.41
#2016-06-29|1045.15
#2016-06-30|1062.00
#2016-07-01|1064.98
#2016-07-04| .
#2016-07-05|1044.82
#2016-07-06|1047.78
#2016-07-07|1053.15
#2016-07-08|1079.72
#2016-07-11|1079.29
#2016-07-12|1099.26
#2016-07-13|1102.70
#2016-07-14|1108.80
#2016-07-15|1113.05
#2016-07-18|1113.75
#2016-07-19|1109.73
#2016-07-20|1117.34
#2016-07-21|1108.37
#2016-07-22|1104.40
#2016-07-25|1104.45
#2016-07-26|1105.02
#2016-07-27|1098.95
#2016-07-28|1099.03
#2016-07-29|1083.51
#2016-08-01|1081.78
#2016-08-02|1077.46
#2016-08-03|1083.30
#2016-08-04|1084.89
#2016-08-05|1089.12
#2016-08-08|1091.84
#2016-08-09|1092.40
#2016-08-10|1090.03
#2016-08-11|1096.11
#2016-08-12|1089.34
#2016-08-15|1102.34
#2016-08-16|1099.83
#2016-08-17|1097.80
#2016-08-18|1106.17
#2016-08-19|1116.87
#2016-08-22|1115.23
#2016-08-23|1121.75
#2016-08-24|1114.13
#2016-08-25|1120.85
#2016-08-26|1112.56
#2016-08-29|1123.23
#2016-08-30|1127.42
#2016-08-31|1118.40
#2016-09-01|1119.09
#2016-09-02|1129.30
#2016-09-05| .
#2016-09-06|1125.82
#2016-09-07|1122.76
#2016-09-08|1111.78
#2016-09-09|1075.94
#2016-09-12|1085.38
#2016-09-13|1066.33
#2016-09-14|1063.95
#2016-09-15|1072.62
#2016-09-16|1067.82
#2016-09-19|1075.39
#2016-09-20|1071.40
#2016-09-21|1084.27
#2016-09-22|1089.34
#2016-09-23|1080.29
#2016-09-26|1076.54
#2016-09-27|1084.40
#2016-09-28|1100.38
#2016-09-29|1096.14
#2016-09-30|1106.54
#2016-10-03|1108.01
#2016-10-04|1092.76
#2016-10-05|1096.18
#2016-10-06|1104.49
#2016-10-07|1078.65
#2016-10-10|1081.41
#2016-10-11|1063.11
#2016-10-12|1059.03
#2016-10-13|1053.41
#2016-10-14|1052.83
#2016-10-17|1051.91
#2016-10-18|1064.86
#2016-10-19|1071.99
#2016-10-20|1074.90
#2016-10-21|1073.59
#2016-10-24|1077.87
#2016-10-25|1065.98
#2016-10-26|1064.32
#2016-10-27|1062.20
#2016-10-28|1066.85
#2016-10-31|1062.51
#2016-11-01|1056.97
#2016-11-02|1051.62
#2016-11-03|1050.97
#2016-11-04|1053.69
#2016-11-07|1073.93
#2016-11-08|1075.28
#2016-11-09|1087.96
#2016-11-10|1102.52
#2016-11-11|1093.59
#2016-11-14|1093.18
#2016-11-15|1098.27
#2016-11-16|1098.15
#2016-11-17|1097.64
#2016-11-18|1097.19
#2016-11-21|1110.98
#2016-11-22|1112.47
#2016-11-23|1119.28
#2016-11-24| .
#2016-11-25|1119.95
#2016-11-28|1113.34
#2016-11-29|1118.91
#2016-11-30|1131.15
#2016-12-01|1128.66
#2016-12-02|1122.37
#2016-12-05|1133.23
#2016-12-06|1132.29
#2016-12-07|1154.47
#2016-12-08|1167.23
#2016-12-09|1167.11
#2016-12-12|1162.72
#2016-12-13|1159.60
#2016-12-14|1145.09
#2016-12-15|1154.74
#2016-12-16|1146.66
#2016-12-19|1144.62
#2016-12-20|1140.32
#2016-12-21|1139.05
#2016-12-22|1132.92
#2016-12-23|1135.86
#2016-12-26| .
#2016-12-27|1142.51
#2016-12-28|1128.48
#2016-12-29|1128.76
#2016-12-30|1123.76
#2017-01-02| .
#2017-01-03|1130.00
#2017-01-04|1147.46
#2017-01-05|1140.13
#2017-01-06|1142.30
#2017-01-09|1140.68
#2017-01-10|1138.70
#2017-01-11|1151.39
#2017-01-12|1153.08
#2017-01-13|1152.09
#2017-01-16| .
#2017-01-17|1147.13
#2017-01-18|1149.77
#2017-01-19|1145.42
#2017-01-20|1157.53
#2017-01-23|1161.91
#2017-01-24|1187.73
#2017-01-25|1195.54
#2017-01-26|1190.47
#2017-01-27|1183.76
#2017-01-30|1173.88
#2017-01-31|1165.19
#2017-02-01|1176.77
#2017-02-02|1172.09
#2017-02-03|1179.07
#2017-02-06|1175.07
#2017-02-07|1165.79
#2017-02-08|1166.93
#2017-02-09|1167.45
#2017-02-10|1175.83
#2017-02-13|1184.75
#2017-02-14|1187.74
#2017-02-15|1189.15
#2017-02-16|1187.78
#2017-02-17|1190.28
#2017-02-20| .
#2017-02-21|1200.44
#2017-02-22|1193.16
#2017-02-23|1186.48
#2017-02-24|1187.99
#2017-02-27|1182.52
#2017-02-28|1187.06
#2017-03-01|1207.35
#2017-03-02|1191.73
#2017-03-03|1191.47
#2017-03-06|1183.66
#2017-03-07|1181.65
#2017-03-08|1184.10
#2017-03-09|1174.58
#2017-03-10|1179.33
#2017-03-13|1183.98
#2017-03-14|1174.16
#2017-03-15|1193.86
#2017-03-16|1189.95
#2017-03-17|1198.97
#2017-03-20|1199.57
#2017-03-21|1177.66
#2017-03-22|1181.33
#2017-03-23|1185.50
#2017-03-24|1175.45
#2017-03-27|1180.61
#2017-03-28|1195.64
#2017-03-29|1197.15
#2017-03-30|1199.66
#2017-03-31|1203.94
#2017-04-03|1198.73
#2017-04-04|1201.54
#2017-04-05|1193.63
#2017-04-06|1199.34
#2017-04-07|1201.02
#2017-04-10|1202.11
#2017-04-11|1202.17
#2017-04-12|1185.14
#2017-04-13|1172.17
#2017-04-14| .
#2017-04-17|1181.57
#2017-04-18|1181.17
#2017-04-19|1181.51
#2017-04-20|1193.88
#2017-04-21|1190.02
#2017-04-24|1209.22
#2017-04-25|1222.77
#2017-04-26|1221.29
#2017-04-27|1222.34
#2017-04-28|1209.40
#2017-05-01|1210.94
#2017-05-02|1198.74
#2017-05-03|1185.96
#2017-05-04|1187.83
#2017-05-05|1205.30
#2017-05-08|1190.89
#2017-05-09|1187.03
#2017-05-10|1195.66
#2017-05-11|1190.13
#2017-05-12|1186.08
#2017-05-15|1202.05
#2017-05-16|1205.77
#2017-05-17|1180.82
#2017-05-18|1180.91
#2017-05-19|1194.48
#2017-05-22|1193.86
#2017-05-23|1196.35
#2017-05-24|1200.71
#2017-05-25|1201.39
#2017-05-26|1203.66
#2017-05-29| .
#2017-05-30|1198.20
#2017-05-31|1197.33
#2017-06-01|1212.71
#2017-06-02|1215.91
#2017-06-05|1205.72
#2017-06-06|1202.23
#2017-06-07|1200.45
#2017-06-08|1202.45
#2017-06-09|1219.50
#2017-06-12|1211.76
#2017-06-13|1227.05
#2017-06-14|1213.24
#2017-06-15|1204.73
#2017-06-16|1211.04
#2017-06-19|1222.62
#2017-06-20|1214.63
#2017-06-21|1202.38
#2017-06-22|1201.98
#2017-06-23|1205.54
#2017-06-26|1208.13
#2017-06-27|1203.51
#2017-06-28|1217.16
#2017-06-29|1203.83
#2017-06-30|1214.68
#2017-07-03|1224.20
#2017-07-04| .
#2017-07-05|1216.34
#2017-07-06|1209.06
#2017-07-07|1222.08
#2017-07-10|1227.90
#2017-07-11|1229.05
#2017-07-12|1242.16
#2017-07-13|1243.47
#2017-07-14|1249.95
#2017-07-17|1250.16
#2017-07-18|1247.94
#2017-07-19|1261.22
#2017-07-20|1246.44
#2017-07-21|1244.89
#2017-07-24|1241.97
#2017-07-25|1250.03
#2017-07-26|1239.26
#2017-07-27|1232.44
#2017-07-28|1238.36
#2017-07-31|1235.66
#2017-08-01|1242.65
#2017-08-02|1247.56
#2017-08-03|1239.39
#2017-08-04|1245.21
#2017-08-07|1246.42
#2017-08-08|1231.04
#2017-08-09|1229.45
#2017-08-10|1208.64
#2017-08-11|1207.95
#2017-08-14|1220.77
#2017-08-15|1222.67
#2017-08-16|1229.99
#2017-08-17|1208.19
#2017-08-18|1210.07
#2017-08-21|1213.58
#2017-08-22|1226.69
#2017-08-23|1224.16
#2017-08-24|1224.24
#2017-08-25|1227.41
#2017-08-28|1229.12
#2017-08-29|1224.22
#2017-08-30|1227.60
#2017-08-31|1238.88
#2017-09-01|1245.80
#2017-09-04| .
#2017-09-05|1231.80
#2017-09-06|1235.28
#2017-09-07|1237.13
#2017-09-08|1236.74
#2017-09-11|1256.77
#2017-09-12|1264.03
#2017-09-13|1258.50
#2017-09-14|1265.57
#2017-09-15|1270.35
#2017-09-18|1282.65
#2017-09-19|1289.78
#2017-09-20|1291.94
#2017-09-21|1290.75
#2017-09-22|1290.97
#2017-09-25|1289.22
#2017-09-26|1287.64
#2017-09-27|1289.23
#2017-09-28|1295.57
#2017-09-29|1296.29
#2017-10-02|1313.31
#2017-10-03|1320.49
#2017-10-04|1317.34
#2017-10-05|1325.34
#2017-10-06|1322.04
#2017-10-09|1317.88
#2017-10-10|1316.80
#2017-10-11|1315.92
#2017-10-12|1322.06
#2017-10-13|1327.95
#2017-10-16|1329.72
#2017-10-17|1321.09
#2017-10-18|1318.59
#2017-10-19|1323.03
#2017-10-20|1333.70
#2017-10-23|1326.45
#2017-10-24|1336.64
#2017-10-25|1337.24
#2017-10-26|1349.34
#2017-10-27|1349.34
#2017-10-30|1352.49
#2017-10-31|1353.93
#2017-11-01|1357.73
#2017-11-02|1352.40
#2017-11-03|1355.13
#2017-11-06|1357.23
#2017-11-07|1358.78
#2017-11-08|1358.62
#2017-11-09|1343.96
#2017-11-10|1344.86
#2017-11-13|1356.63
#2017-11-14|1343.47
#2017-11-15|1329.63
#2017-11-16|1344.18
#2017-11-17|1346.52
#2017-11-20|1351.80
#2017-11-21|1361.00
#2017-11-22|1359.02
#2017-11-23| .
#2017-11-24|1366.31
#2017-11-27|1361.29
#2017-11-28|1374.95
#2017-11-29|1372.01
#2017-11-30|1371.08
#2017-12-01|1360.60
#2017-12-04|1360.75
#2017-12-05|1359.21
#2017-12-06|1347.64
#2017-12-07|1355.91
#2017-12-08|1357.48
#2017-12-11|1361.84
#2017-12-12|1362.98
#2017-12-13|1364.72
#2017-12-14|1348.19
#2017-12-15|1358.93
#2017-12-18|1376.30
#2017-12-19|1376.79
#2017-12-20|1377.46
#2017-12-21|1375.12
#2017-12-22|1376.44
#2017-12-25| .
#2017-12-26|1377.65
#2017-12-27|1379.43
#2017-12-28|1387.51
#2017-12-29|1381.79
#2018-01-01| .
#2018-01-02|1399.79
#2018-01-03|1405.03
#2018-01-04|1407.67
#2018-01-05|1422.22
#2018-01-08|1422.88
#2018-01-09|1420.58
#2018-01-10|1412.35
#2018-01-11|1432.85
#2018-01-12|1433.70
#2018-01-15| .
#2018-01-16|1407.84
#2018-01-17|1408.85
#2018-01-18|1407.18
#2018-01-19|1421.10
#2018-01-22|1415.74
#2018-01-23|1412.77
#2018-01-24|1417.52
#2018-01-25|1434.14
#2018-01-26|1432.63
#2018-01-29|1419.90
#2018-01-30|1407.77
#2018-01-31|1410.68
#2018-02-01|1396.51
#2018-02-02|1365.64
#2018-02-05|1320.00
#2018-02-06|1344.86
#2018-02-07|1337.06
#2018-02-08|1285.00
#2018-02-09|1304.94
#2018-02-12|1329.45
#2018-02-13|1328.61
#2018-02-14|1349.38
#2018-02-15|1355.86
#2018-02-16|1347.76
#2018-02-19| .
#2018-02-20|1351.73
#2018-02-21|1348.62
#2018-02-22|1355.13
#2018-02-23|1376.25
#2018-02-26|1371.90
#2018-02-27|1354.35
#2018-02-28|1328.19
#2018-03-01|1321.07
#2018-03-02|1319.69
#2018-03-05|1343.92
#2018-03-06|1358.84
#2018-03-07|1360.28
#2018-03-08|1362.71
#2018-03-09|1388.58
#2018-03-12|1387.22
#2018-03-13|1380.31
#2018-03-14|1363.68
#2018-03-15|1353.42
#2018-03-16|1357.58
#2018-03-19|1337.13
#2018-03-20|1331.20
#2018-03-21|1347.05
#2018-03-22|1308.57
#2018-03-23|1275.95
#2018-03-26|1300.15
#2018-03-27|1288.12
#2018-03-28|1271.63
#2018-03-29|1294.99
#2018-03-30| .
#2018-04-02|1263.96
#2018-04-03|1283.09
#2018-04-04|1291.62
#2018-04-05|1321.19
#2018-04-06|1288.21
#2018-04-09|1288.16
#2018-04-10|1319.57
#2018-04-11|1305.43
#2018-04-12|1326.27
#2018-04-13|1323.53
#2018-04-16|1345.17
#2018-04-17|1359.70
#2018-04-18|1371.40
#2018-04-19|1350.35
#2018-04-20|1342.23
#2018-04-23|1340.53
#2018-04-24|1306.96
#2018-04-25|1315.27
#2018-04-26|1323.41
#2018-04-27|1323.23
#2018-04-30|1303.98
#2018-05-01|1302.62
#2018-05-02|1303.95
#2018-05-03|1301.31
#2018-05-04|1322.46
#2018-05-07|1323.56
#2018-05-08|1318.94
#2018-05-09|1345.09
#2018-05-10|1354.96
#2018-05-11|1350.00
#2018-05-14|1357.78
#2018-05-15|1356.33
#2018-05-16|1373.17
#2018-05-17|1379.00
#2018-05-18|1377.07
#2018-05-21|1389.64
#2018-05-22|1372.45
#2018-05-23|1365.54
#2018-05-24|1356.65
#2018-05-25|1348.98
#2018-05-28| .
#2018-05-29|1322.37
#2018-05-30|1336.63
#2018-05-31|1321.47
#2018-06-01|1344.47
#2018-06-04|1353.01
#2018-06-05|1363.52
#2018-06-06|1395.58
#2018-06-07|1387.31
#2018-06-08|1391.40
#2018-06-11|1388.66
#2018-06-12|1389.03
#2018-06-13|1374.21
#2018-06-14|1372.51
#2018-06-15|1370.02
#2018-06-18|1364.28
#2018-06-19|1337.36
#2018-06-20|1330.12
#2018-06-21|1319.17
#2018-06-22|1339.29
#2018-06-25|1320.52
#2018-06-26|1323.78
#2018-06-27|1315.87
#2018-06-28|1326.08
#2018-06-29|1325.16
#2018-07-02|1318.42
#2018-07-03|1312.74
#2018-07-04| .
#2018-07-05|1324.47
#2018-07-06|1328.79
#2018-07-09|1342.50
#2018-07-10|1355.39
#2018-07-11|1329.06
#2018-07-12|1331.53
#2018-07-13|1333.15
#2018-07-16|1318.87
#2018-07-17|1341.62
#2018-07-18|1342.03
#2018-07-19|1335.46
#2018-07-20|1329.18
#2018-07-23|1323.57
#2018-07-24|1340.59
#2018-07-25|1353.12
#2018-07-26|1370.53
#2018-07-27|1365.02
#2018-07-30|1360.57
#2018-07-31|1378.51
#2018-08-01|1366.91
#2018-08-02|1353.23
#2018-08-03|1366.96
#2018-08-06|1375.52
#2018-08-07|1379.65
#2018-08-08|1377.15
#2018-08-09|1388.19
#2018-08-10|1366.45
#2018-08-13|1352.19
#2018-08-14|1365.89
#2018-08-15|1347.03
#2018-08-16|1358.08
#2018-08-17|1366.55
#2018-08-20|1377.61
#2018-08-21|1382.68
#2018-08-22|1378.69
#2018-08-23|1370.34
#2018-08-24|1386.86
#2018-08-27|1406.91
#2018-08-28|1402.86
#2018-08-29|1412.40
#2018-08-30|1394.37
#2018-08-31|1393.03
#2018-09-03| .
#2018-09-04|1382.91
#2018-09-05|1389.82
#2018-09-06|1390.87
#2018-09-07|1383.33
#2018-09-10|1383.93
#2018-09-11|1385.11
#2018-09-12|1377.45
#2018-09-13|1379.36
#2018-09-14|1378.96
#2018-09-17|1381.33
#2018-09-18|1375.65
#2018-09-19|1388.64
#2018-09-20|1408.98
#2018-09-21|1406.70
#2018-09-24|1387.06
#2018-09-25|1382.74
#2018-09-26|1368.82
#2018-09-27|1352.62
#2018-09-28|1343.65
#2018-10-01|1352.96
#2018-10-02|1355.96
#2018-10-03|1351.69
#2018-10-04|1344.77
#2018-10-05|1331.39
#2018-10-08|1334.22
#2018-10-09|1282.25
#2018-10-10|1251.51
#2018-10-11|1232.84
#2018-10-12|1240.57
#2018-10-15|1234.25
#2018-10-16|1258.29
#2018-10-17|1248.18
#2018-10-18|1230.81
#2018-10-19|1223.44
#2018-10-22|1205.92
#2018-10-23|1186.84
#2018-10-24|1146.00
#2018-10-25|1167.72
#2018-10-26|1154.30
#2018-10-29|1151.38
#2018-10-30|1169.92
#2018-10-31|1188.26
#2018-11-01|1239.36
#2018-11-02|1238.72
#2018-11-05|1239.11
#2018-11-06|1254.18
#2018-11-07|1284.15
#2018-11-08|1276.66
#2018-11-09|1261.08
#2018-11-12|1241.47
#2018-11-13|1233.70
#2018-11-14|1235.55
#2018-11-15|1252.88
#2018-11-16|1260.87
#2018-11-19|1237.74
#2018-11-20|1211.34
#2018-11-21|1223.17
#2018-11-22| .
#2018-11-23|1213.86
#2018-11-26|1229.83
#2018-11-27|1215.34
#2018-11-28|1228.50
#2018-11-29|1234.05
#2018-11-30|1242.82
#2018-12-03|1263.55
#2018-12-04|1216.96
#2018-12-05| .
#2018-12-06|1202.96
#2018-12-07|1165.45
#2018-12-10|1163.96
#2018-12-11|1156.76
#2018-12-12|1166.53
#2018-12-13|1155.34
#2018-12-14|1141.30
#2018-12-17|1116.82
#2018-12-18|1123.84
#2018-12-19|1115.10
#2018-12-20|1100.32
#2018-12-21|1090.54
#2018-12-24|1062.02
#2018-12-25| .
#2018-12-26|1115.77
#2018-12-27|1136.30
#2018-12-28|1130.61
#2018-12-31|1142.59
#2019-01-01| .
#2019-01-02|1149.91
#2019-01-03|1113.44
#2019-01-04|1161.09
#2019-01-07|1163.64
#2019-01-08|1176.97
#2019-01-09|1179.06
#2019-01-10|1183.82
#2019-01-11|1178.53
#2019-01-14|1173.57
#2019-01-15|1166.23
#2019-01-16|1173.36
#2019-01-17|1198.00
#2019-01-18|1216.49
#2019-01-21| .
#2019-01-22|1191.03
#2019-01-23|1183.86
#2019-01-24|1183.74
#2019-01-25|1210.29
#2019-01-28|1213.83
#2019-01-29|1222.20
#2019-01-30|1236.92
#2019-01-31|1199.26
#2019-02-01|1207.45
#2019-02-04|1205.60
#2019-02-05|1215.27
#2019-02-06|1208.62
#2019-02-07|1187.61
#2019-02-08|1184.68
#2019-02-11|1189.71
#2019-02-12|1214.83
#2019-02-13|1215.53
#2019-02-14|1207.97
#2019-02-15|1227.70
#2019-02-18| .
#2019-02-19|1235.06
#2019-02-20|1257.17
#2019-02-21|1250.95
#2019-02-22|1253.33
#2019-02-25|1264.40
#2019-02-26|1256.14
#2019-02-27|1255.02
#2019-02-28|1238.46
#2019-03-01|1241.80
#2019-03-04|1245.23
#2019-03-05|1236.30
#2019-03-06|1244.49
#2019-03-07|1234.12
#2019-03-08|1233.76
#2019-03-11|1251.90
#2019-03-12|1252.88
#2019-03-13|1258.31
#2019-03-14|1244.59
#2019-03-15|1246.51
#2019-03-18|1250.17
#2019-03-19|1245.63
#2019-03-20|1241.12
#2019-03-21|1259.63
#2019-03-22|1220.02
#2019-03-25|1212.58
#2019-03-26|1217.37
#2019-03-27|1214.69
#2019-03-28|1224.92
#2019-03-29|1232.45
#2019-04-01|1254.71
#2019-04-02|1253.98
#2019-04-03|1271.67
#2019-04-04|1283.21
#2019-04-05|1285.50
#2019-04-08|1285.95
#2019-04-09|1279.17
#2019-04-10|1284.86
#2019-04-11|1287.91
#2019-04-12|1304.00
#2019-04-15|1298.14
#2019-04-16|1309.51
#2019-04-17|1304.70
#2019-04-18|1306.01
#2019-04-19| .
#2019-04-22|1294.58
#2019-04-23|1300.33
#2019-04-24|1292.66
#2019-04-25|1276.16
#2019-04-26|1288.66
#2019-04-29|1288.21
#2019-04-30|1290.41
#2019-05-01|1265.13
#2019-05-02|1249.03
#2019-05-03|1262.53
#2019-05-06|1238.89
#2019-05-07|1206.48
#2019-05-08|1205.73
#2019-05-09|1193.49
#2019-05-10|1201.89
#2019-05-13|1167.20
#2019-05-14|1176.88
#2019-05-15|1172.29
#2019-05-16|1188.19
#2019-05-17|1182.64
#2019-05-20|1168.01
#2019-05-21|1187.98
#2019-05-22|1180.87
#2019-05-23|1159.94
#2019-05-24|1162.20
#2019-05-27| .
#2019-05-28|1156.01
#2019-05-29|1158.85
#2019-05-30|1161.58
#2019-05-31|1144.34
#2019-06-03|1199.87
#2019-06-04|1228.98
#2019-06-05|1234.89
#2019-06-06|1241.38
#2019-06-07|1248.24
#2019-06-10|1255.92
#2019-06-11|1257.96
#2019-06-12|1261.62
#2019-06-13|1270.91
#2019-06-14|1265.75
#2019-06-17|1251.07
#2019-06-18|1256.67
#2019-06-19|1255.35
#2019-06-20|1270.84
#2019-06-21|1266.81
#2019-06-24|1270.87
#2019-06-25|1271.22
#2019-06-26|1264.69
#2019-06-27|1272.51
#2019-06-28|1288.80
#2019-07-01|1298.65
#2019-07-02|1292.12
#2019-07-03|1298.69
#2019-07-04| .
#2019-07-05|1291.69
#2019-07-08|1275.31
#2019-07-09|1257.38
#2019-07-10|1255.66
#2019-07-11|1260.60
#2019-07-12|1275.76
#2019-07-15|1279.28
#2019-07-16|1286.85
#2019-07-17|1272.71
#2019-07-18|1274.57
#2019-07-19|1275.08
#2019-07-22|1274.08
#2019-07-23|1297.83
#2019-07-24|1299.13
#2019-07-25|1292.00
#2019-07-26|1295.15
#2019-07-29|1289.71
#2019-07-30|1303.34
#2019-07-31|1288.37
#2019-08-01|1271.89
#2019-08-02|1248.02
#2019-08-05|1214.01
#2019-08-06|1217.91
#2019-08-07|1232.35
#2019-08-08|1261.98
#2019-08-09|1248.74
#2019-08-12|1224.39
#2019-08-13|1239.07
#2019-08-14|1197.90
#2019-08-15|1197.66
#2019-08-16|1217.99
#2019-08-19|1230.02
#2019-08-20|1214.79
#2019-08-21|1225.14
#2019-08-22|1216.29
#2019-08-23|1179.68
#2019-08-26|1181.89
#2019-08-27|1182.36
#2019-08-28|1193.40
#2019-08-29|1210.97
#2019-08-30|1223.75
#2019-09-02| .
#2019-09-03|1210.19
#2019-09-04|1226.41
#2019-09-05|1237.08
#2019-09-06|1246.63
#2019-09-09|1247.82
#2019-09-10|1258.59
#2019-09-11|1267.17
#2019-09-12|1268.15
#2019-09-13|1286.32
#2019-09-16|1264.77
#2019-09-17|1266.81
#2019-09-18|1271.43
#2019-09-19|1270.08
#2019-09-20|1265.11
#2019-09-23|1261.30
#2019-09-24|1245.50
#2019-09-25|1256.99
#2019-09-26|1255.03
#2019-09-27|1255.35
#2019-09-30|1265.35
#2019-10-01|1233.95
#2019-10-02|1210.71
#2019-10-03|1217.69
#2019-10-04|1224.70
#2019-10-07|1213.44
#2019-10-08|1185.10
#2019-10-09|1194.93
#2019-10-10|1202.36
#2019-10-11|1236.53
#2019-10-14|1224.50
#2019-10-15|1231.74
#2019-10-16|1234.08
#2019-10-17|1236.46
#2019-10-18|1236.14
#2019-10-21|1234.12
#2019-10-22|1225.23
#2019-10-23|1233.39
#2019-10-24|1243.02
#2019-10-25|1253.82
#2019-10-28|1257.45
#2019-10-29|1269.72
#2019-10-30|1264.55
#2019-10-31|1252.69
#2019-11-01|1278.70
#2019-11-04|1299.39
#2019-11-05|1314.95
#2019-11-06|1310.30
#2019-11-07|1326.54
#2019-11-08|1330.73
#2019-11-11|1330.55
#2019-11-12|1330.89
#2019-11-13|1314.77
#2019-11-14|1319.83
#2019-11-15|1317.66
#2019-11-18|1309.94
#2019-11-19|1302.49
#2019-11-20|1283.70
#2019-11-21|1285.56
#2019-11-22|1285.83
#2019-11-25|1293.18
#2019-11-26|1298.66
#2019-11-27|1300.09
#2019-11-28|1300.09
#2019-11-29|1290.81
#2019-12-02|1282.27
#2019-12-03|1266.61
#2019-12-04|1266.17
#2019-12-05|1271.26
#2019-12-06|1288.49
#2019-12-09|1284.24
#2019-12-10|1276.66
#2019-12-11|1280.97
#2019-12-12|1302.57
#2019-12-13|1289.66
#2019-12-16|1295.41
#2019-12-17|1300.83
#2019-12-18|1295.18
#2019-12-19|1302.68
#2019-12-20|1304.54
#2019-12-23|1311.13
#2019-12-24|1310.95
#2019-12-25| .
#2019-12-26|1313.63
#2019-12-27|1309.33
#2019-12-30|1301.92
#2019-12-31|1313.37
#2020-01-01| .
#2020-01-02|1297.55
#2020-01-03|1276.05
#2020-01-06|1268.93
#2020-01-07|1266.09
#2020-01-08|1269.12
#2020-01-09|1273.50
#2020-01-10|1262.80
#2020-01-13|1282.05
#2020-01-14|1281.37
#2020-01-15|1287.20
#2020-01-16|1292.78
#2020-01-17|1300.45
#2020-01-20| .
#2020-01-21|1287.34
#2020-01-22|1274.73
#2020-01-23|1272.57
#2020-01-24|1261.98
#2020-01-27|1229.34
#2020-01-28|1240.62
#2020-01-29|1250.33
#2020-01-30|1237.95
#2020-01-31|1208.04
#2020-02-03|1227.35
#2020-02-04|1251.51
#2020-02-05|1276.56
#2020-02-06|1274.09
#2020-02-07|1255.85
#2020-02-10|1250.74
#2020-02-11|1261.52
#2020-02-12|1275.66
#2020-02-13|1265.00
#2020-02-14|1263.69
#2020-02-17| .
#2020-02-18|1255.00
#2020-02-19|1261.22
#2020-02-20|1262.15
#2020-02-21|1256.28
#2020-02-24|1214.64
#2020-02-25|1158.00
#2020-02-26|1148.02
#2020-02-27|1090.37
#2020-02-28|1081.92
#2020-03-02|1124.20
#2020-03-03|1108.85
#2020-03-04|1149.10
#2020-03-05|1112.77
#2020-03-06|1085.03
#2020-03-09| 965.03
#2020-03-10|1009.46
#2020-03-11| 955.15
#2020-03-12| 856.33
#2020-03-13| 926.42
#2020-03-16| 816.68
#2020-03-17| 875.12
#2020-03-18| 814.39
#2020-03-19| 828.00
#2020-03-20| 796.86
#2020-03-23| 739.63
#2020-03-24| 833.10
#2020-03-25| 862.97
#2020-03-26| 906.17
#2020-03-27| 866.86
#2020-03-30| 889.03
#2020-03-31| 874.74
#2020-04-01| 828.13
#2020-04-02| 839.86
#2020-04-03| 821.95
#2020-04-06| 884.09
#2020-04-07| 916.61
#2020-04-08| 969.76
#2020-04-09|1014.70
#2020-04-10|1014.70
#2020-04-13| 981.39
#2020-04-14| 992.71
#2020-04-15| 939.50
#2020-04-16| 932.06
#2020-04-17| 975.61
#2020-04-20| 949.91
#2020-04-21| 929.12
#2020-04-22| 952.52
#2020-04-23| 963.69
#2020-04-24| 983.53
#2020-04-27|1018.99
#2020-04-28|1040.97
#2020-04-29|1073.06
#2020-04-30|1042.57
#2020-05-01|1009.19
#2020-05-04|1006.47
#2020-05-05|1015.63
#2020-05-06|1004.68
#2020-05-07|1021.27
#2020-05-08|1054.75
#2020-05-11|1042.53
#2020-05-12|1026.51
#2020-05-13| 996.95
#2020-05-14|1008.34
#2020-05-15|1014.30
#2020-05-18|1074.07
#2020-05-19|1061.54
#2020-05-20|1084.62
#2020-05-21|1077.39
#2020-05-22|1079.49
#2020-05-25|1079.49
#2020-05-26|1120.10
#2020-05-27|1131.32
#2020-05-28|1133.39
#2020-05-29|1132.85
#2020-06-01|1134.81
#2020-06-02|1163.79
#2020-06-03|1196.68
#2020-06-04|1201.34
#2020-06-05|1230.41
#2020-06-08|1245.33
#2020-06-09|1228.84
#2020-06-10|1207.01
#2020-06-11|1102.47
#2020-06-12|1126.26
#2020-06-15|1133.34
#2020-06-16|1154.02
#2020-06-17|1144.29
#2020-06-18|1142.08
#2020-06-19|1132.13
#2020-06-22|1134.83
#2020-06-23|1132.74
#2020-06-24|1095.74
#2020-06-25|1114.22
#2020-06-26|1096.84
#2020-06-29|1119.49
#2020-06-30|1133.18
#2020-07-01|1132.25
#2020-07-02|1152.81
#2020-07-03| .
#2020-07-06|1166.33
#2020-07-07|1168.32
#2020-07-08|1147.91
#2020-07-09|1134.01
#2020-07-10|1157.36
#2020-07-13|1166.39
#2020-07-14|1192.35
#2020-07-15|1218.74
#2020-07-16|1221.84
#2020-07-17|1228.41
#2020-07-20|1209.24
#2020-07-21|1215.85
#2020-07-22|1232.67
#2020-07-23|1227.97
#2020-07-24|1222.73
#2020-07-27|1238.02
#2020-07-28|1199.64
#2020-07-29|1216.54
#2020-07-30|1186.06
#2020-07-31|1178.32
#2020-08-03|1164.10
#2020-08-04|1181.73
#2020-08-05|1204.60
#2020-08-06|1202.23
#2020-08-07|1215.28
#2020-08-10|1237.23
#2020-08-11|1242.75
#2020-08-12|1249.92
#2020-08-13|1244.96
#2020-08-14|1246.11
#2020-08-17|1241.04
#2020-08-18|1236.66
#2020-08-19|1231.68
#2020-08-20|1225.08
#2020-08-21|1221.08
#2020-08-24|1251.12
#2020-08-25|1244.42
#2020-08-26|1253.33
#2020-08-27|1252.75
#2020-08-28|1263.26
#2020-08-31|1239.30
#2020-09-01|1278.71
#2020-09-02|1315.39
#2020-09-03|1278.26
#2020-09-04|1284.57
#2020-09-07| .
#2020-09-08|1254.39
#2020-09-09|1285.78
#2020-09-10|1272.20
#2020-09-11|1292.59
#2020-09-14|1310.64
#2020-09-15|1317.71
#2020-09-16|1316.45
#2020-09-17|1330.55
#2020-09-18|1304.54
#2020-09-21|1260.60
#2020-09-22|1264.55
#2020-09-23|1225.83
#2020-09-24|1231.52
#2020-09-25|1235.15
#2020-09-28|1253.68
#2020-09-29|1245.55
#2020-09-30|1260.06
#2020-10-01|1238.83
#2020-10-02|1256.22
#2020-10-05|1281.86
#2020-10-06|1267.03
#2020-10-07|1297.11
#2020-10-08|1301.58
#2020-10-09|1309.42
#2020-10-12|1303.42
#2020-10-13|1293.02
#2020-10-14|1298.65
#2020-10-15|1297.22
#2020-10-16|1303.91
#2020-10-19|1287.75
#2020-10-20|1291.59
#2020-10-21|1282.31
#2020-10-22|1289.07
#2020-10-23|1292.95
#2020-10-26|1257.81
#2020-10-27|1232.21
#2020-10-28|1196.00
#2020-10-29|1217.48
#2020-10-30|1204.63
#2020-11-02|1249.53
#2020-11-03|1258.55
#2020-11-04|1237.44
#2020-11-05|1293.26
#2020-11-06|1299.26
#2020-11-09|1360.90
#2020-11-10|1366.04
#2020-11-11|1319.41
#2020-11-12|1281.14
#2020-11-13|1305.26
#2020-11-16|1339.81
#2020-11-17|1342.21
#2020-11-18|1341.86
#2020-11-19|1346.97
#2020-11-20|1344.00
#2020-11-23|1374.74
#2020-11-24|1420.99
#2020-11-25|1395.65
#2020-11-26|1395.65
#2020-11-27|1401.79
#2020-11-30|1381.20
#2020-12-01|1393.89
#2020-12-02|1373.29
#2020-12-03|1365.62
#2020-12-04|1407.90
#2020-12-07|1383.15
#2020-12-08|1397.09
#2020-12-09|1404.21
#2020-12-10|1394.84
#2020-12-11|1386.75
#2020-12-14|1367.27
#2020-12-15|1392.24
#2020-12-16|1382.92
#2020-12-17|1391.24
#2020-12-18|1399.45
#2020-12-21|1386.57
#2020-12-22|1379.27
#2020-12-23|1381.43
#2020-12-24|1388.07
#2020-12-25|1388.07
#2020-12-28|1379.82
#2020-12-29|1375.39
#2020-12-30|1392.73
#2020-12-31|1398.54
#2021-01-01|1398.54
#2021-01-04|1380.82
#2021-01-05|1428.48
#2021-01-06|1491.35
#2021-01-07|1501.99
#2021-01-08|1492.70
#2021-01-11|1489.19
#2021-01-12|1517.31
#2021-01-13|1501.94
#2021-01-14|1493.50
#2021-01-15|1471.66
#2021-01-18|1471.66
#2021-01-19|1477.83
#2021-01-20|1482.64
#2021-01-21|1462.64
#2021-01-22|1457.80
#2021-01-25|1447.05
#2021-01-26|1423.81
#2021-01-27|1387.96
#2021-01-28|1407.87
#2021-01-29|1369.14
#2021-02-01|1399.55
#2021-02-02|1420.67
#2021-02-03|1426.37
#2021-02-04|1405.38
#2021-02-05|1418.42
#2021-02-08|1439.65
#2021-02-09|1430.04
#2021-02-10|1427.47
#2021-02-11|1438.73
#2021-02-12|1457.00
#2021-02-15|1457.00
#2021-02-16|1452.61
#2021-02-17|1443.89
#2021-02-18|1421.38
#2021-02-19|1455.30
#2021-02-22|1467.88
#2021-02-23|1466.48
#2021-02-24|1495.57
#2021-02-25|1457.81
#2021-02-26|1437.24
#2021-03-01|1469.26
#2021-03-02|1480.36
#2021-03-03|1462.55
#2021-03-04|1430.37
#2021-03-05|1465.25
#2021-03-08|1479.31
#2021-03-09|1479.34
#2021-03-10|1512.55
#2021-03-11|1521.75
#2021-03-12|1520.49
#2021-03-15|1518.93
#2021-03-16|1502.97
#2021-03-17|1514.18
#2021-03-18|1505.04
#2021-03-19|1503.51
#2021-03-22|1501.98
#2021-03-23|1461.42
#2021-03-24|1475.31
#2021-03-25|1495.34
#2021-03-26|1524.61
#2021-03-29|1517.04
#2021-03-30|1517.79
#2021-03-31|1510.37
#2021-04-01|1527.57
#2021-04-02|1527.57
#2021-04-05|1534.29
#2021-04-06|1538.28
#2021-04-07|1510.77
#2021-04-08|1508.99
#2021-04-09|1522.41
#2021-04-12|1528.95
#2021-04-13|1522.58
#2021-04-14|1535.53
#2021-04-15|1543.99
#2021-04-16|1554.96
#2021-04-19|1546.70
#2021-04-20|1525.52
#2021-04-21|1559.28
#2021-04-22|1525.10
#2021-04-23|1557.03
#2021-04-26|1569.48
#2021-04-27|1559.61
#2021-04-28|1570.53
#2021-04-29|1580.48
#2021-04-30|1557.62
#2021-05-03|1580.13
#2021-05-04|1593.10
#2021-05-05|1613.96
#2021-05-06|1615.54
#2021-05-07|1626.85
#2021-05-10|1611.40
#2021-05-11|1615.20
#2021-05-12|1573.71
#2021-05-13|1596.90
#2021-05-14|1624.35
#2021-05-17|1627.67
#2021-05-18|1608.83
#2021-05-19|1585.31
#2021-05-20|1578.06
#2021-05-21|1586.85
#2021-05-24|1598.01
#2021-05-25|1587.93
#2021-05-26|1592.31
#2021-05-27|1602.87
#2021-05-28|1600.50
#2021-05-31|1600.50
#2021-06-01|1627.50
#2021-06-02|1619.58
#2021-06-03|1622.35
#2021-06-04|1624.27
#2021-06-07|1608.35
#2021-06-08|1611.94
#2021-06-09|1602.34
#2021-06-10|1591.48
#2021-06-11|1596.87
#2021-06-14|1578.60
#2021-06-15|1582.81
#2021-06-16|1562.93
#2021-06-17|1534.40
#2021-06-18|1501.58
#2021-06-21|1534.73
#2021-06-22|1539.46
#2021-06-23|1527.15
#2021-06-24|1526.86
#2021-06-25|1525.26
#2021-06-28|1519.56
#2021-06-29|1518.43
#2021-06-30|1523.99
#2021-07-01|1534.39
#2021-07-02|1537.26
#2021-07-05|1537.26
#2021-07-06|1508.63
#2021-07-07|1520.09
#2021-07-08|1503.47
#2021-07-09|1535.41
#2021-07-12|1544.49
#2021-07-13|1529.38
#2021-07-14|1524.84
#2021-07-15|1524.04
#2021-07-16|1498.13
#2021-07-19|1461.98
#2021-07-20|1492.35
#2021-07-21|1507.93
#2021-07-22|1511.06
#2021-07-23|1520.61
#2021-07-26|1535.62
#2021-07-27|1532.69
#2021-07-28|1532.69
#2021-07-29|1548.55
#2021-07-30|1550.74
#2021-08-02|1534.43
#2021-08-03|1548.15
#2021-08-04|1518.55
#2021-08-05|1524.63
#2021-08-06|1549.63
#2021-08-09|1541.29
#2021-08-10|1564.93
#2021-08-11|1577.35
#2021-08-12|1570.87
#2021-08-13|1571.94
#2021-08-16|1557.20
#2021-08-17|1538.94
#2021-08-18|1518.29
#2021-08-19|1497.25
#2021-08-20|1505.29
#2021-08-23|1524.91
#2021-08-24|1539.24
#2021-08-25|1549.64
#2021-08-26|1538.96
#2021-08-27|1559.88
#2021-08-30|1553.44
#2021-08-31|1548.53
#2021-09-01|1543.20
#2021-09-02|1553.98
#2021-09-03|1542.61
#2021-09-06|1542.61
#2021-09-07|1537.54
#2021-09-08|1531.93
#2021-09-09|1531.49
#2021-09-10|1527.98
#2021-09-13|1526.74
#2021-09-14|1507.73
#2021-09-15|1522.16
#2021-09-16|1512.51
#2021-09-17|1476.49
#2021-09-20|1446.71
#2021-09-21|1442.45
#2021-09-22|1460.18
#2021-09-23|1487.87
#2021-09-24|1486.75
#2021-09-27|1502.09
#2021-09-28|1491.73
#2021-09-29|1488.14
#2021-09-30|1465.04
#2021-10-01|1498.85
#2021-10-04|1486.91
#2021-10-05|1505.37
#2021-10-06|1501.51
#2021-10-07|1517.13
#2021-10-08|1515.15
#2021-10-11|1517.52
#2021-10-12|1523.59
#2021-10-13|1529.07
#2021-10-14|1568.84
#2021-10-15|1574.39
#2021-10-18|1577.57
#2021-10-19|1581.99
#2021-10-20|1588.00
#2021-10-21|1582.86
#2021-10-22|1578.92
#2021-10-25|1591.36
#2021-10-26|1600.21
#2021-10-27|1561.16
#2021-10-28|1587.22
#2021-10-29|1576.82
#2021-11-01|1586.52
#2021-11-02|1598.29
#2021-11-03|1623.59
#2021-11-04|1613.47
#2021-11-05|1638.05
#2021-11-08|1650.27
#2021-11-09|1660.81
#2021-11-10|1649.74
#2021-11-11|1661.31
#2021-11-12|1677.28
#2021-11-15|1666.79
#2021-11-16|1655.32
#2021-11-17|1646.03
#2021-11-18|1638.89
#2021-11-19|1637.90
#2021-11-22|1646.71
#2021-11-23|1646.54
#2021-11-24|1634.66
#2021-11-25|1634.66
#2021-11-26|1599.06
#2021-11-29|1602.50
#2021-11-30|1551.21
#2021-12-01|1523.96
#2021-12-02|1545.80
#2021-12-03|1537.72
#2021-12-06|1565.61
#2021-12-07|1595.13
#2021-12-08|1606.96
#2021-12-09|1590.70
#2021-12-10|1605.04
#2021-12-13|1580.66
#2021-12-14|1579.65
#2021-12-15|1589.98
#2021-12-16|1592.12
#2021-12-17|1573.46
#2021-12-20|1546.29
#2021-12-21|1569.43
#2021-12-22|1581.15
#2021-12-23|1597.84
#2021-12-24|1597.84
#2021-12-27|1620.57
#2021-12-28|1633.28
#2021-12-29|1641.93
#2021-12-30|1633.06
#2021-12-31|1638.26
#2022-01-03|1626.52
#2022-01-04|1653.87
#2022-01-05|1640.10
#2022-01-06|1627.69
#2022-01-07|1631.25
#2022-01-10|1610.26
#2022-01-11|1637.02
#2022-01-12|1646.81
#2022-01-13|1640.71
#2022-01-14|1637.21
#2022-01-17|1637.21
#2022-01-18|1611.79
#2022-01-19|1598.99
#2022-01-20|1572.27
#2022-01-21|1528.43
#2022-01-24|1522.99
#2022-01-25|1515.00
#2022-01-26|1500.88
#2022-01-27|1508.27
#2022-01-28|1510.22
#2022-01-31|1532.39
#2022-02-01|1565.43
#2022-02-02|1566.58
#2022-02-03|1543.98
#2022-02-04|1519.19
#2022-02-07|1505.31
#2022-02-08|1525.16
#2022-02-09|1560.12
#2022-02-10|1549.42
#2022-02-11|1529.07
#2022-02-14|1508.56
#2022-02-15|1543.26
#2022-02-16|1553.24
#2022-02-17|1503.98
#2022-02-18|1488.03
#2022-02-21|1488.03
#2022-02-22|1477.07
#2022-02-23|1455.60
#2022-02-24|1457.17
#2022-02-25|1501.68
#2022-02-28|1487.24
#2022-03-01|1443.15
#2022-03-02|1479.98
#2022-03-03|1478.99
#2022-03-04|1461.56
#2022-03-07|1412.27
#2022-03-08|1408.55
#2022-03-09|1450.41
#2022-03-10|1467.42
#2022-03-11|1451.58
#2022-03-14|1449.60
#2022-03-15|1454.15
#2022-03-16|1474.71
#2022-03-17|1510.66
#2022-03-18|1519.33
#2022-03-21|1538.43
#2022-03-22|1551.03
#2022-03-23|1547.86
#2022-03-24|1577.23
#2022-03-25|1593.78
#2022-03-28|1582.55
#2022-03-29|1594.70
#2022-03-30|1591.53
#2022-03-31|1576.30
#2022-04-01|1585.82
#2022-04-04|1586.74
#2022-04-05|1577.18
#2022-04-06|1559.05
#2022-04-07|1566.81
#2022-04-08|1577.41
#2022-04-11|1570.04
#2022-04-12|1576.18
#2022-04-13|1598.74
#2022-04-14|1592.90
#2022-04-15|1592.90
#2022-04-18|1596.52
#2022-04-19|1622.96
#2022-04-20|1624.88
#2022-04-21|1603.64
#2022-04-22|1560.42
#2022-04-25|1546.32
#2022-04-26|1512.67
#2022-04-27|1533.10
#2022-04-28|1554.38
#2022-04-29|1525.03
#2022-05-02|1524.33
#2022-05-03|1556.90
#2022-05-04|1613.69
#2022-05-05|1574.10
#2022-05-06|1566.46
#2022-05-09|1508.92
#2022-05-10|1502.58
#2022-05-11|1514.28
#2022-05-12|1512.12
#2022-05-13|1549.85
#2022-05-16|1548.68
#2022-05-17|1598.79
#2022-05-18|1554.42
#2022-05-19|1557.17
#2022-05-20|1547.07
#2022-05-23|1563.02
#2022-05-24|1548.64
#2022-05-25|1557.15
#2022-05-26|1589.95
#2022-05-27|1629.60
#2022-05-30|1629.60
#2022-05-31|1611.22
#2022-06-01|1586.12
#2022-06-02|1628.84
#2022-06-03|1609.46
#2022-06-06|1621.15
#2022-06-07|1629.83
#2022-06-08|1596.02
#2022-06-09|1570.41
#2022-06-10|1511.06
#2022-06-13|1446.88
#2022-06-14|1441.25
#2022-06-15|1424.07
#2022-06-16|1361.85
#2022-06-17|1361.49
#2022-06-20|1361.49
#2022-06-21|1386.67
#2022-06-22|1370.44
#2022-06-23|1347.32
#2022-06-24|1406.44
#2022-06-27|1397.56
#2022-06-28|1386.02
#2022-06-29|1373.42
#2022-06-30|1365.08
#2022-07-01|1368.15
#2022-07-04|1368.15
#2022-07-05|1346.04
#2022-07-06|1347.86
#2022-07-07|1361.91
#2022-07-08|1349.50
#2022-07-11|1342.18
#2022-07-12|1339.90
#2022-07-13|1326.03
#2022-07-14|1299.69
#2022-07-15|1322.09
#2022-07-18|1323.66
#2022-07-19|1371.68
#2022-07-20|1380.80
#2022-07-21|1389.26
#2022-07-22|1381.26
#2022-07-25|1400.65
#2022-07-26|1387.12
#2022-07-27|1413.84
#2022-07-28|1428.00
#2022-07-29|1448.64
#2022-08-01|1436.91
#2022-08-02|1428.40
#2022-08-03|1430.64
#2022-08-04|1435.95
#2022-08-05|1446.83
#2022-08-08|1453.59
#2022-08-09|1445.70
#2022-08-10|1486.60
#2022-08-11|1501.06
#2022-08-12|1531.70
#2022-08-15|1529.96
#2022-08-16|1540.34
#2022-08-17|1520.56
#2022-08-18|1527.16
#2022-08-19|1499.68
#2022-08-22|1482.15
#2022-08-23|1503.80
#2022-08-24|1512.39
#2022-08-25|1547.32
#2022-08-26|1506.95
#2022-08-29|1490.64
#2022-08-30|1452.13
#2022-08-31|1429.26
#2022-09-01|1405.31
#2022-09-02|1402.17
#2022-09-05|1402.17
#2022-09-06|1398.92
#2022-09-07|1434.60
#2022-09-08|1448.66
#2022-09-09|1474.46
#2022-09-12|1482.75
#2022-09-13|1424.38
#2022-09-14|1420.51
#2022-09-15|1390.88
#2022-09-16|1365.01
#2022-09-19|1390.19
#2022-09-20|1364.35
#2022-09-21|1337.51
#2022-09-22|1316.53
#2022-09-23|1288.57
#2022-09-26|1263.38
#2022-09-27|1270.09
#2022-09-28|1304.53
#2022-09-29|1273.00
#2022-09-30|1270.89
#2022-10-03|1310.75
#2022-10-04|1358.33
#2022-10-05|1335.94
#2022-10-06|1324.30
#2022-10-07|1292.20
#2022-10-10|1301.83
#2022-10-11|1283.81
#2022-10-12|1265.10
#2022-10-13|1306.70
#2022-10-14|1259.70
#2022-10-17|1290.22
#2022-10-18|1321.92
#2022-10-19|1309.68
#2022-10-20|1300.73
#2022-10-21|1342.46
#2022-10-24|1342.65
#2022-10-25|1378.82
#2022-10-26|1376.63
#2022-10-27|1376.06
#2022-10-28|1383.06
#2022-10-31|1375.12
#2022-11-01|1366.83
#2022-11-02|1330.16
#2022-11-03|1343.10
#2022-11-04|1389.79
#2022-11-07|1400.61
#2022-11-08|1430.15
#2022-11-09|1395.67
#2022-11-10|1474.03
#2022-11-11|1503.61
#2022-11-14|1495.00
#2022-11-15|1475.96
#2022-11-16|1448.68
#2022-11-17|1434.38
#2022-11-18|1438.20
#2022-11-21|1441.89
#2022-11-22|1479.45
#2022-11-23|1481.05
#2022-11-24|1481.05
#2022-11-25|1476.86
#2022-11-28|1441.90
#2022-11-29|1452.72
#2022-11-30|1482.99
#2022-12-01|1479.46
#2022-12-02|1499.47
#2022-12-05|1472.36
#2022-12-06|1452.17
#2022-12-07|1453.07
#2022-12-08|1453.97
#2022-12-09|1443.76
#2022-12-12|1458.89
#2022-12-13|1476.43
#2022-12-14|1453.03
#2022-12-15|1413.18
#2022-12-16|1412.74
#2022-12-19|1391.60
#2022-12-20|1398.52
#2022-12-21|1413.59
#2022-12-22|1395.31
#2022-12-23|1407.86
#2022-12-26|1407.86
#2022-12-27|1402.31
#2022-12-28|1381.76
#2022-12-29|1399.11
#2022-12-30|1391.09
#2023-01-02|1391.09
#2023-01-03|1389.48
#2023-01-04|1414.60
#2023-01-05|1406.01
#2023-01-06|1449.90
#2023-01-09|1462.48
#2023-01-10|1470.71
#2023-01-11|1491.61
#2023-01-12|1502.08
#2023-01-13|1505.53
#2023-01-16|1505.53
#2023-01-17|1490.40
#2023-01-18|1475.36
#2023-01-19|1459.80
#2023-01-20|1491.43
#2023-01-23|1509.51
#2023-01-24|1514.26
#2023-01-25|1512.67
#2023-01-26|1528.03
#2023-01-27|1534.04
#2023-01-30|1517.24
#2023-01-31|1553.75
#2023-02-01|1563.71
#2023-02-02|1552.60
#2023-02-03|1529.30
#2023-02-06|1514.96
#2023-02-07|1522.67
#2023-02-08|1508.63
#2023-02-09|1473.58
#2023-02-10|1488.46
#2023-02-13|1494.39
#2023-02-14|1497.19
#2023-02-15|1510.82
#2023-02-16|1505.37
#2023-02-17|1479.98
#2023-02-20|1479.98
#2023-02-21|1440.94
#2023-02-22|1455.56
#2023-02-23|1464.72
#2023-02-24|1466.99
#2023-02-27|1476.67
#2023-02-28|1473.46
#2023-03-01|1480.76
#2023-03-02|1499.76
#2023-03-03|1512.42
#2023-03-06|1486.17
#2023-03-07|1456.11
#2023-03-08|1464.13
#2023-03-09|1421.86
#2023-03-10|1389.76
#2023-03-13|1369.11
#2023-03-14|1386.53
#2023-03-15|1343.10
#2023-03-16|1354.04
#2023-03-17|1328.36
#2023-03-20|1351.71
#2023-03-21|1371.81
#2023-03-22|1343.57
#2023-03-23|1332.13
#2023-03-24|1342.55
#2023-03-27|1356.95
#2023-03-28|1369.33
#2023-03-29|1389.22
#2023-03-30|1397.07
#2023-03-31|1417.89
#2023-04-03|1423.38
#2023-04-04|1400.04
#2023-04-05|1397.05
#2023-04-06|1387.53
#2023-04-07|1387.53
#2023-04-10|1403.88
#2023-04-11|1417.19
#2023-04-12|1421.82
#2023-04-13|1431.11
#2023-04-14|1423.78
#2023-04-17|1431.58
#2023-04-18|1427.58
#2023-04-19|1426.28
#2023-04-20|1412.80
#2023-04-21|1395.50
#2023-04-24|1411.69
#2023-04-25|1373.19
#2023-04-26|1363.82
#2023-04-27|1385.10
#2023-04-28|1407.04
#2023-05-01|1403.15
#2023-05-02|1394.26
#2023-05-03|1382.10
#2023-05-04|1371.09
#2023-05-05|1396.01
#2023-05-08|1391.15
#2023-05-09|1367.46
#2023-05-10|1366.65
#2023-05-11|1351.66
#2023-05-12|1349.01
#2023-05-15|1362.11
#2023-05-16|1339.53
#2023-05-17|1351.41
#2023-05-18|1363.28
#2023-05-19|1363.71
#2023-05-22|1357.66
#2023-05-23|1350.97
#2023-05-24|1335.77
#2023-05-25|1320.13
#2023-05-26|1320.56
#2023-05-29|1320.56
#2023-05-30|1310.89
#2023-05-31|1287.01
#2023-06-01|1300.28
#2023-06-02|1356.34
#2023-06-05|1352.77
#2023-06-06|1367.20
#2023-06-07|1392.62
#2023-06-08|1379.34
#2023-06-09|1363.92
#2023-06-12|1366.01
#2023-06-13|1395.25
#2023-06-14|1387.37
#2023-06-15|1404.69
#2023-06-16|1405.49
#2023-06-19|1405.49
#2023-06-20|1385.25
#2023-06-21|1386.01
#2023-06-22|1372.67
#2023-06-23|1362.39
#2023-06-26|1376.33
#2023-06-27|1388.97
#2023-06-28|1384.50
#2023-06-29|1400.80
#2023-06-30|1416.07
#2023-07-03|1425.38
#2023-07-04|1425.38
#2023-07-05|1396.98
#2023-07-06|1390.26
#2023-07-07|1410.08
#2023-07-10|1406.90
#2023-07-11|1416.10
#2023-07-12|1437.44
#2023-07-13|1443.29
#2023-07-14|1429.35
#2023-07-17|1428.24
#2023-07-18|1441.64
#2023-07-19|1441.95
#2023-07-20|1440.56
#2023-07-21|1441.20
#2023-07-24|1436.45
#2023-07-25|1458.44
#2023-07-26|1454.84
#2023-07-27|1448.78
#2023-07-28|1456.23
#2023-07-31|1463.36
#2023-08-01|1452.95
#2023-08-02|1435.63
#2023-08-03|1409.96
#2023-08-04|1414.41
#2023-08-07|1424.69
#2023-08-08|1400.48
#2023-08-09|1403.13
#2023-08-10|1403.69
#2023-08-11|1398.82
#2023-08-14|1396.55
#2023-08-15|1366.25
#2023-08-16|1360.73
#2023-08-17|1364.07
#2023-08-18|1366.23
#2023-08-21|1371.72
#2023-08-22|1368.89
#2023-08-23|1365.91
#2023-08-24|1363.69
#2023-08-25|1370.78
#2023-08-28|1380.02
#2023-08-29|1402.26
#2023-08-30|1406.69
#2023-08-31|1404.86
#2023-09-01|1414.61
#2023-09-04|1414.61
#2023-09-05|1395.81
#2023-09-06|1390.35
#2023-09-07|1372.87
#2023-09-08|1378.94
#2023-09-11|1382.68
#2023-09-12|1378.32
#2023-09-13|1368.84
#2023-09-14|1387.46
#2023-09-15|1378.12
#2023-09-18|1370.47
#2023-09-19|1371.38
#2023-09-20|1349.30
#2023-09-21|1321.59
#2023-09-22|1316.90
#2023-09-25|1327.12
#2023-09-26|1307.14
#2023-09-27|1308.32
#2023-09-28|1319.89
#2023-09-29|1317.30
#2023-10-02|1299.51
#2023-10-03|1298.81
#2023-10-04|1312.47
#2023-10-05|1287.12
#2023-10-06|1295.08
#2023-10-09|1302.39
#2023-10-10|1321.11
#2023-10-11|1321.33
#2023-10-12|1310.20
#2023-10-13|1305.84
#2023-10-16|1315.60
#2023-10-17|1328.54
#2023-10-18|1294.68
#2023-10-19|1282.84
#2023-10-20|1268.92
#2023-10-23|1252.60
#2023-10-24|1263.68
#2023-10-25|1247.17
#2023-10-26|1262.52
#2023-10-27|1259.34
#2023-10-30|1274.57
#2023-10-31|1284.93
#2023-11-01|1287.89
#2023-11-02|1308.37
#2023-11-03|1326.90
#2023-11-06|1318.74
#2023-11-07|1285.17
#2023-11-08|1294.55
#2023-11-09|1293.84
#2023-11-10|1315.72
#2023-11-13|1314.93
#2023-11-14|1345.87
#2023-11-15|1352.75
#2023-11-16|1358.63
#2023-11-17|1357.14
#2023-11-20|1359.59
#2023-11-21|1365.06
#2023-11-22|1363.92
#2023-11-23|1363.92
#2023-11-24|1370.87
#2023-11-27|1361.79
#2023-11-28|1359.70
#2023-11-29|1359.89
#2023-11-30|1370.00
#2023-12-01|1378.12
#2023-12-04|1363.57
#2023-12-05|1344.23
#2023-12-06|1341.32
#2023-12-07|1347.59
#2023-12-08|1351.96
#2023-12-11|1364.12
#2023-12-12|1387.18
#2023-12-13|1383.44
#2023-12-14|1399.84
#2023-12-15|1394.91
#2023-12-18|1397.31
#2023-12-19|1410.13
#2023-12-20|1389.97
#2023-12-21|1404.47
#2023-12-22|1411.32
#2023-12-25|1411.32
#2023-12-26|1417.72
#2023-12-27|1419.20
#2023-12-28|1412.71
#2023-12-29|1408.10
#2024-01-01|1408.10
#2024-01-02|1411.28
#2024-01-03|1398.20
#2024-01-04|1392.02
#2024-01-05|1395.64
#2024-01-08|1396.80
#2024-01-09|1383.40
#2024-01-10|1380.03
#2024-01-11|1377.05
#2024-01-12|1378.49
#2024-01-15|1378.49
#2024-01-16|1369.48
#2024-01-17|1360.84
#2024-01-18|1366.13
#2024-01-19|1365.73
#2024-01-22|1370.55
#2024-01-23|1376.80
#2024-01-24|1355.67
#2024-01-25|1372.23
#2024-01-26|1372.70
#2024-01-29|1376.18
#2024-01-30|1378.85
#2024-01-31|1360.27
#2024-02-01|1375.71
#2024-02-02|1366.81
#2024-02-05|1324.06
#2024-02-06|1353.03
#2024-02-07|1358.76
#2024-02-08|1355.59
#2024-02-09|1364.41
#2024-02-12|1374.28
#2024-02-13|1366.60
#2024-02-14|1366.91
#2024-02-15|1398.68
#2024-02-16|1405.89
#2024-02-19|1405.89
#2024-02-20|1405.96
#2024-02-21|1414.42
#2024-02-22|1436.51
#2024-02-23|1442.83
#2024-02-26|1432.99
#2024-02-27|1436.18
#2024-02-28|1445.03
#2024-02-29|1449.58
#2024-03-01|1455.17
#2024-03-04|1467.77
#2024-03-05|1465.11
#2024-03-06|1475.86
#2024-03-07|1488.24
#2024-03-08|1478.54
#2024-03-11|1501.19
#2024-03-12|1501.61
#2024-03-13|1514.51
#2024-03-14|1503.54
#2024-03-15|1499.69
#2024-03-18|1500.59
#2024-03-19|1495.41
#2024-03-20|1504.00
#2024-03-21|1500.84
#2024-03-22|1499.10
#2024-03-25|1495.33
#2024-03-26|1495.07
#2024-03-27|1512.30
#2024-03-28|1510.51
#2024-03-29|1510.51
#2024-04-01|1507.56
#2024-04-02|1501.36
#2024-04-03|1509.71
#2024-04-04|1491.26
#2024-04-05|1505.52
#2024-04-08|1500.39
#2024-04-09|1500.90
#2024-04-10|1476.91
#2024-04-11|1478.35
#2024-04-12|1454.43
#2024-04-15|1444.72
#2024-04-16|1439.35
#2024-04-17|1440.71
#2024-04-18|1442.91
#2024-04-19|1443.85
#2024-04-22|1448.63
#2024-04-23|1445.92
#2024-04-24|1447.08
#2024-04-25|1442.54
#2024-04-26|1448.15
#2024-04-29|1460.06
#2024-04-30|1447.09
#2024-05-01|1447.15
#2024-05-02|1420.34
#2024-05-03|1431.50
#2024-05-06|1442.96
#2024-05-07|1464.48
#2024-05-08|1460.70
#2024-05-09|1470.71
#2024-05-10|1474.26
#2024-05-13|1473.88
#2024-05-14|1471.62
#2024-05-15|1466.87
#2024-05-16|1469.52
#2024-05-17|1481.70
#2024-05-20|1485.01
#2024-05-21|1484.83
#2024-05-22|1477.71
#2024-05-23|1464.86
#2024-05-24|1478.10
#2024-05-27|1478.10
#2024-05-28|1466.51
#2024-05-29|1445.99
#2024-05-30|1458.23
#2024-05-31|1477.52
#2024-06-03|1468.78
#2024-06-04|1459.19
#2024-06-05|1469.84
#2024-06-06|1469.53
#2024-06-07|1473.96
#2024-06-10|1471.30
#2024-06-11|1477.81
#2024-06-12|1476.96
#2024-06-13|1480.34
#2024-06-14|1459.68
#2024-06-17|1466.70
#2024-06-18|1468.68
#2024-06-19|1468.68
#2024-06-20|1466.21
#2024-06-21|1466.73
#2024-06-24|1475.83
#2024-06-25|1457.69
#2024-06-26|1456.00
#2024-06-27|1453.53
#2024-06-28|1445.74
#2024-07-01|1416.74
#2024-07-02|1420.59
#2024-07-03|1428.03
#2024-07-04|1428.03
#2024-07-05|1428.80
#2024-07-08|1438.29
#2024-07-09|1422.45
#2024-07-10|1432.61
#2024-07-11|1443.40
#2024-07-12|1459.16
#2024-07-15|1450.81
#2024-07-16|1481.12
#2024-07-17|1488.52
#2024-07-18|1475.36
#2024-07-19|1464.14
#2024-07-22|1463.51
#2024-07-23|1466.84
#2024-07-24|1458.46
#2024-07-25|1457.69
#2024-07-26|1476.86
#2024-07-29|1479.59
#2024-07-30|1470.09
#2024-07-31|1478.90
#2024-08-01|1494.93
#2024-08-02|1473.19
#2024-08-05|1441.05
#2024-08-06|1454.12
#2024-08-07|1441.58
#2024-08-08|1463.79
#2024-08-09|1463.88
#2024-08-12|1455.85
#2024-08-13|1470.28
#2024-08-14|1468.23
#2024-08-15|1483.77
#2024-08-16|1486.84
#2024-08-19|1491.44
#2024-08-20|1485.31
#2024-08-21|1501.23
#2024-08-22|1497.13
#2024-08-23|1513.57
#2024-08-26|1520.36
#2024-08-27|1525.55
#2024-08-28|1525.37
#2024-08-29|1529.80
#2024-08-30|1541.88
#2024-09-02|1541.88
#2024-09-03|1514.67
#2024-09-04|1509.09
#2024-09-05|1493.55
#2024-09-06|1470.45
#2024-09-09|1489.34
#2024-09-10|1488.13
#2024-09-11|1495.85
#2024-09-12|1501.34
#2024-09-13|1509.62
#2024-09-16|1526.48
#2024-09-17|1526.06
#2024-09-18|1513.79
#2024-09-19|1528.52
#2024-09-20|1522.67
#2024-09-23|1540.42
#2024-09-24|1553.18
#2024-09-25|1545.02
#2024-09-26|1567.81
#2024-09-27|1565.06
#2024-09-30|1557.61
#2024-10-01|1547.34
#2024-10-02|1547.45
#2024-10-03|1528.55
#2024-10-04|1532.29
#2024-10-07|1536.84
#2024-10-08|1543.41
#2024-10-09|1550.34
#2024-10-10|1553.31
#2024-10-11|1559.89
#2024-10-14|1570.94
#2024-10-15|1574.38
#2024-10-16|1583.81
#2024-10-17|1584.37
#2024-10-18|1589.99
#2024-10-21|1578.62
#2024-10-22|1574.91
#2024-10-23|1565.16
#2024-10-24|1554.08
#2024-10-25|1545.27
#2024-10-28|1553.95
#2024-10-29|1543.61
#2024-10-30|1541.81
#2024-10-31|1504.07
#2024-11-01|1503.36
#2024-11-04|1503.90
#2024-11-05|1493.11
#2024-11-06|1494.03
#2024-11-07|1508.82
#2024-11-08|1498.01
#2024-11-11|1495.80
#2024-11-12|1479.87
#2024-11-13|1485.88
#2024-11-14|1478.39
#2024-11-15|1468.88
#2024-11-18|1477.20
#2024-11-19|1468.95
#2024-11-20|1479.77
#2024-11-21|1493.88
#2024-11-22|1499.13
#2024-11-25|1504.68
#2024-11-26|1501.53
#2024-11-27|1502.74
#2024-11-28|1502.74
#2024-11-29|1512.49
#2024-12-02|1513.04
#2024-12-03|1504.59
#2024-12-04|1496.69
#2024-12-05|1470.25
#2024-12-06|1472.43
#2024-12-09|1462.32
#2024-12-10|1458.88
#2024-12-11|1448.04
#2024-12-12|1446.32
#2024-12-13|1439.50
#2024-12-16|1418.02
#2024-12-17|1416.57
#2024-12-18|1380.89
#2024-12-19|1369.62
#2024-12-20|1383.33
#2024-12-23|1380.19
#2024-12-24|1389.62
#2024-12-25|1389.62
#2024-12-26|1385.00
#2024-12-27|1378.64
#2024-12-30|1361.76
#2024-12-31|1367.17
#2025-01-01|1367.17
#2025-01-02|1348.67
#2025-01-03|1350.93
#2025-01-06|1352.12
#2025-01-07|1357.59
#2025-01-08|1362.98
#2025-01-09|1362.98
#2025-01-10|1353.79
#2025-01-13|1387.13
#2025-01-14|1404.28
#2025-01-15|1409.98
#2025-01-16|1423.60
#2025-01-17|1434.55
#2025-01-20|1434.55
#2025-01-21|1448.59
#2025-01-22|1444.84
#2025-01-23|1451.40
#2025-01-24|1446.11
#2025-01-27|1450.95
#2025-01-28|1445.66
#2025-01-29|1448.93
#2025-01-30|1471.29
#2025-01-31|1468.92
#2025-02-03|1479.50
#2025-02-04|1482.98
#2025-02-05|1468.62
#2025-02-06|1472.52
#2025-02-07|1446.02
#2025-02-10|1454.52
#2025-02-11|1467.92
#2025-02-12|1462.56
#2025-02-13|1475.18
#2025-02-14|1470.93
#2025-02-17|1470.93
#2025-02-18|1492.65
#2025-02-19|1478.97
#2025-02-20|1472.65
#2025-02-21|1456.97
#2025-02-24|1455.73
#2025-02-25|1478.18
#2025-02-26|1464.45
#2025-02-27|1461.98
#2025-02-28|1477.36
#2025-03-03|1455.41
#2025-03-04|1446.60
#2025-03-05|1473.88
#2025-03-06|1468.93
#2025-03-07|1482.47
#2025-03-10|1457.48
#2025-03-11|1430.95
#2025-03-12|1417.26
#2025-03-13|1415.40
#2025-03-14|1423.97
#2025-03-17|1440.86
#2025-03-18|1439.17
#2025-03-19|1438.94
#2025-03-20|1430.23
#2025-03-21|1425.40
#2025-03-24|1430.46
#2025-03-25|1422.27
#2025-03-26|1433.03
#2025-03-27|1439.28
#2025-03-28|1420.53
#2025-03-31|1438.15
#2025-04-01|1439.87
#2025-04-02|1446.62
#2025-04-03|1414.35
#2025-04-04|1323.35
#2025-04-07|1289.89
#2025-04-08|1246.04
#2025-04-09|1346.29
#2025-04-10|1300.52
#2025-04-11|1331.84
#2025-04-14|1346.45
#2025-04-15|1345.77
#2025-04-16|1334.85
#2025-04-17|1348.59
#2025-04-18|1348.59
#2025-04-21|1325.01
#2025-04-22|1358.50
#2025-04-23|1349.70
#2025-04-24|1362.09
#2025-04-25|1356.32
#2025-04-28|1358.77
#2025-04-29|1373.31
#2025-04-30|1381.06
#2025-05-01|1375.02
#2025-05-02|1393.38
#2025-05-05|1382.14
#2025-05-06|1369.62
#2025-05-07|1368.03
#2025-05-08|1381.67
#2025-05-09|1381.34
#2025-05-12|1400.59
#2025-05-13|1392.82
#2025-05-14|1377.17
#2025-05-15|1398.99
#2025-05-16|1414.92
#2025-05-19|1418.18
#2025-05-20|1417.41
#2025-05-21|1401.63
#2025-05-22|1404.53
#2025-05-23|1404.55
#2025-05-26|1404.55
#2025-05-27|1433.70
#2025-05-28|1416.88
#2025-05-29|1422.30
#2025-05-30|1430.70
#2025-06-02|1424.40
#2025-06-03|1442.91
#2025-06-04|1447.17
#2025-06-05|1436.21
#2025-06-06|1443.13
#2025-06-09|1446.47
#2025-06-10|1459.87
#2025-06-11|1448.95
#2025-06-12|1452.04
#2025-06-13|1437.06
#2025-06-16|1442.62
#2025-06-17|1423.40
#2025-06-18|1415.52
#2025-06-19|1415.52
#2025-06-20|1405.98
#2025-06-23|1416.33
#2025-06-24|1429.95
#2025-06-25|1422.32
#2025-06-26|1428.61
#2025-06-27|1432.10
#2025-06-30|1440.95
#2025-07-01|1465.33
#2025-07-02|1476.36
#2025-07-03|1475.08
#2025-07-04|1475.08
#2025-07-07|1457.98
#2025-07-08|1465.79
#2025-07-09|1471.20
#2025-07-10|1468.17
#2025-07-11|1462.95
#2025-07-14|1459.27
#2025-07-15|1436.09
#2025-07-16|1437.12
#2025-07-17|1447.41
#2025-07-18|1456.08
#2025-07-21|1461.61
#2025-07-22|1476.07
#2025-07-23|1474.15
#2025-07-24|1470.57
#2025-07-25|1479.61
#2025-07-28|1460.13
#2025-07-29|1456.51
#2025-07-30|1437.69
#2025-07-31|1422.74
#2025-08-01|1404.74
#2025-08-04|1425.01
#2025-08-05|1436.43
#2025-08-06|1426.29
#2025-08-07|1420.89
#2025-08-08|1427.63
#2025-08-11|1423.37
#2025-08-12|1433.91
#2025-08-13|1455.12
#2025-08-14|1454.55
#2025-08-15|1458.68
#2025-08-18|1452.68
#2025-08-19|1460.51
#2025-08-20|1469.07
#2025-08-21|1465.66
#2025-08-22|1479.74
#2025-08-25|1462.61
#2025-08-26|1469.38
#2025-08-27|1473.97
#2025-08-28|1471.91
#2025-08-29|1464.22
#2025-09-01|1464.22
#2025-09-02|1450.81
#2025-09-03|1440.02
#2025-09-04|1442.17
#2025-09-05|1438.97
#2025-09-08|1447.37
#2025-09-09|1434.67
#2025-09-10|1433.43
#2025-09-11|1465.81
#2025-09-12|1458.61
#2025-09-15|1443.66
#2025-09-16|1426.59
#2025-09-17|1444.49
#2025-09-18|1438.90
#2025-09-19|1441.61
#2025-09-22|1436.21
#2025-09-23|1431.82
#2025-09-24|1425.78
#2025-09-25|1415.17
#2025-09-26|1424.45
#2025-09-29|1429.99
#2025-09-30|1428.05
#2025-10-01|1405.56
#2025-10-02|1421.13
#2025-10-03|1420.44
#2025-10-06|1427.58
#2025-10-07|1428.68
#2025-10-08|1424.32
#2025-10-09|1393.68
#2025-10-10|1372.20
#2025-10-13|1383.42
#2025-10-14|1390.84
#2025-10-15|1375.62
#2025-10-16|1355.19
#2025-10-17|1372.21
#2025-10-20|1378.96
#2025-10-21|1373.19
#2025-10-22|1371.02
#2025-10-23|1377.33
#2025-10-24|1376.11
#2025-10-27|1374.48
#2025-10-28|1357.83
#2025-10-29|1322.20
#2025-10-30|1311.92
#2025-10-31|1291.86
#2025-11-03|1278.95
#2025-11-04|1285.99
#2025-11-05|1287.23
#2025-11-06|1285.43
#2025-11-07|1300.70
#2025-11-10|1305.64
#2025-11-11|1323.74
#2025-11-12|1328.28
#2025-11-13|1335.09
#2025-11-14|1319.48
#2025-11-17|1297.21
#2025-11-18|1294.04
#2025-11-19|1295.84
#2025-11-20|1281.63
#2025-11-21|1303.71
#2025-11-24|1295.46
#2025-11-25|1308.79
#2025-11-26|1313.30
#2025-11-27|1313.30
#2025-11-28|1321.03
#2025-12-01|1313.17
#2025-12-02|1309.19
#2025-12-03|1303.87
#2025-12-04|1290.66
#2025-12-05|1280.42
#2025-12-08|1242.59
#2025-12-09|1238.00
#2025-12-10|1254.91
#2025-12-11|1282.47
#2025-12-12|1304.88
#2025-12-15|1302.93
#2025-12-16|1307.89
#2025-12-17|1314.97
#2025-12-18|1309.61
#2025-12-19|1313.30
#2025-12-22|1324.19
#2025-12-23|1323.86
#2025-12-24|1326.09
#2025-12-25|1326.09
#2025-12-26|1328.61
#2025-12-29|1330.14
#2025-12-30|1332.27
#2025-12-31|1325.03
#2026-01-01|1325.03
#2026-01-02|1336.57
#2026-01-05|1346.92
#2026-01-06|1371.61
#2026-01-07|1363.54
#2026-01-08|1381.42
#2026-01-09|1393.21
#2026-01-12|1395.30
#2026-01-13|1400.61
#2026-01-14|1405.25
#2026-01-15|1405.50
#2026-01-16|1399.56
#2026-01-19|1399.56
#2026-01-20|1381.08
#2026-01-21|1409.33
#2026-01-22|1424.32
#2026-01-23|1435.16
#2026-01-26|1442.98
#2026-01-27|1438.07
#2026-01-28|1427.39
#2026-01-29|1431.03
#2026-01-30|1439.63
#2026-02-02|1443.77
#2026-02-03|1462.79
#2026-02-04|1498.13
#2026-02-05|1461.51
#2026-02-06|1452.20
#2026-02-09|1469.50
#2026-02-10|1495.76
#2026-02-11|1517.90
#2026-02-12|1516.08
#2026-02-13|1523.95
#2026-02-16|1523.95
#2026-02-17|1526.44
#2026-02-18|1536.48
#2026-02-19|1540.32
#2026-02-20|1553.30
#2026-02-23|1559.94
#2026-02-24|1575.26
#2026-02-25|1579.39
#2026-02-26|1557.84
#2026-02-27|1576.88
#2026-03-02|1576.25
#2026-03-03|1550.85
#2026-03-04|1549.22
#2026-03-05|1528.26
#2026-03-06|1513.70
#2026-03-09|1512.81
#2026-03-10|1500.18
#2026-03-11|1509.78
#2026-03-12|1548.94
#2026-03-13|1541.77
#2026-03-16|1543.03
#2026-03-17|1539.57
#2026-03-18|1518.67
#2026-03-19|1515.99
#2026-03-20|1500.22
#2026-03-23|1487.90
#2026-03-24|1511.08
#2026-03-25|1544.34
#2026-03-26|1547.07
#2026-03-27|1542.33
#2026-03-30|1558.29
#2026-03-31|1552.12
#2026-04-01|1547.86
#2026-04-02|1563.61