Table Data - Nasdaq US Chemicals Large Mid Cap Net Total Return Index
| Title | Nasdaq US Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5520LMN |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 225.74 |
| 2001-04-02 | 228.30 |
| 2001-04-03 | 223.16 |
| 2001-04-04 | 228.97 |
| 2001-04-05 | 237.57 |
| 2001-04-06 | 233.19 |
| 2001-04-09 | 236.37 |
| 2001-04-10 | 245.51 |
| 2001-04-11 | 240.84 |
| 2001-04-12 | 242.42 |
| 2001-04-13 | . |
| 2001-04-16 | 242.78 |
| 2001-04-17 | 243.33 |
| 2001-04-18 | 251.52 |
| 2001-04-19 | 247.61 |
| 2001-04-20 | 244.09 |
| 2001-04-23 | 241.14 |
| 2001-04-24 | 242.37 |
| 2001-04-25 | 240.66 |
| 2001-04-26 | 246.35 |
| 2001-04-27 | 246.24 |
| 2001-04-30 | 241.92 |
| 2001-05-01 | 243.40 |
| 2001-05-02 | 246.69 |
| 2001-05-03 | 245.72 |
| 2001-05-04 | 250.83 |
| 2001-05-07 | 248.09 |
| 2001-05-08 | 250.84 |
| 2001-05-09 | 251.70 |
| 2001-05-10 | 255.87 |
| 2001-05-11 | 252.92 |
| 2001-05-14 | 255.54 |
| 2001-05-15 | 256.62 |
| 2001-05-16 | 268.14 |
| 2001-05-17 | 270.24 |
| 2001-05-18 | 266.85 |
| 2001-05-21 | 267.70 |
| 2001-05-22 | 265.24 |
| 2001-05-23 | 259.31 |
| 2001-05-24 | 252.44 |
| 2001-05-25 | 252.01 |
| 2001-05-28 | . |
| 2001-05-29 | 254.68 |
| 2001-05-30 | 250.41 |
| 2001-05-31 | 253.69 |
| 2001-06-01 | 252.23 |
| 2001-06-04 | 255.89 |
| 2001-06-05 | 255.83 |
| 2001-06-06 | 254.86 |
| 2001-06-07 | 256.89 |
| 2001-06-08 | 255.68 |
| 2001-06-11 | 253.99 |
| 2001-06-12 | 253.12 |
| 2001-06-13 | 253.80 |
| 2001-06-14 | 248.13 |
| 2001-06-15 | 246.47 |
| 2001-06-18 | 246.96 |
| 2001-06-19 | 249.50 |
| 2001-06-20 | 251.83 |
| 2001-06-21 | 248.99 |
| 2001-06-22 | 243.44 |
| 2001-06-25 | 241.00 |
| 2001-06-26 | 243.62 |
| 2001-06-27 | 245.42 |
| 2001-06-28 | 245.74 |
| 2001-06-29 | 247.73 |
| 2001-07-02 | 250.44 |
| 2001-07-03 | 247.56 |
| 2001-07-04 | . |
| 2001-07-05 | 248.06 |
| 2001-07-06 | 243.78 |
| 2001-07-09 | 245.90 |
| 2001-07-10 | 244.46 |
| 2001-07-11 | 243.13 |
| 2001-07-12 | 245.66 |
| 2001-07-13 | 244.42 |
| 2001-07-16 | 242.15 |
| 2001-07-17 | 242.08 |
| 2001-07-18 | 245.48 |
| 2001-07-19 | 248.52 |
| 2001-07-20 | 245.92 |
| 2001-07-23 | 240.34 |
| 2001-07-24 | 233.76 |
| 2001-07-25 | 238.85 |
| 2001-07-26 | 239.77 |
| 2001-07-27 | 236.56 |
| 2001-07-30 | 235.86 |
| 2001-07-31 | 241.51 |
| 2001-08-01 | 239.48 |
| 2001-08-02 | 242.60 |
| 2001-08-03 | 242.68 |
| 2001-08-06 | 241.73 |
| 2001-08-07 | 240.25 |
| 2001-08-08 | 235.97 |
| 2001-08-09 | 234.92 |
| 2001-08-10 | 239.01 |
| 2001-08-13 | 238.88 |
| 2001-08-14 | 238.92 |
| 2001-08-15 | 238.72 |
| 2001-08-16 | 235.42 |
| 2001-08-17 | 235.00 |
| 2001-08-20 | 234.55 |
| 2001-08-21 | 236.16 |
| 2001-08-22 | 236.78 |
| 2001-08-23 | 237.24 |
| 2001-08-24 | 243.08 |
| 2001-08-27 | 243.22 |
| 2001-08-28 | 239.73 |
| 2001-08-29 | 238.08 |
| 2001-08-30 | 235.54 |
| 2001-08-31 | 238.10 |
| 2001-09-03 | . |
| 2001-09-04 | 240.58 |
| 2001-09-05 | 239.64 |
| 2001-09-06 | 236.94 |
| 2001-09-07 | 230.89 |
| 2001-09-10 | 228.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 206.68 |
| 2001-09-18 | 208.44 |
| 2001-09-19 | 204.78 |
| 2001-09-20 | 198.08 |
| 2001-09-21 | 195.03 |
| 2001-09-24 | 207.96 |
| 2001-09-25 | 209.00 |
| 2001-09-26 | 207.53 |
| 2001-09-27 | 211.14 |
| 2001-09-28 | 218.77 |
| 2001-10-01 | 217.85 |
| 2001-10-02 | 218.79 |
| 2001-10-03 | 221.21 |
| 2001-10-04 | 220.13 |
| 2001-10-05 | 221.33 |
| 2001-10-08 | 218.08 |
| 2001-10-09 | 219.72 |
| 2001-10-10 | 226.39 |
| 2001-10-11 | 235.89 |
| 2001-10-12 | 233.33 |
| 2001-10-15 | 231.27 |
| 2001-10-16 | 232.96 |
| 2001-10-17 | 229.69 |
| 2001-10-18 | 229.20 |
| 2001-10-19 | 228.00 |
| 2001-10-22 | 234.74 |
| 2001-10-23 | 234.55 |
| 2001-10-24 | 232.05 |
| 2001-10-25 | 229.87 |
| 2001-10-26 | 233.59 |
| 2001-10-29 | 230.09 |
| 2001-10-30 | 226.75 |
| 2001-10-31 | 224.89 |
| 2001-11-01 | 231.08 |
| 2001-11-02 | 234.32 |
| 2001-11-05 | 234.92 |
| 2001-11-06 | 239.68 |
| 2001-11-07 | 240.12 |
| 2001-11-08 | 239.54 |
| 2001-11-09 | 239.39 |
| 2001-11-12 | 236.02 |
| 2001-11-13 | 242.46 |
| 2001-11-14 | 244.74 |
| 2001-11-15 | 248.53 |
| 2001-11-16 | 248.37 |
| 2001-11-19 | 253.01 |
| 2001-11-20 | 253.37 |
| 2001-11-21 | 250.71 |
| 2001-11-22 | . |
| 2001-11-23 | 254.12 |
| 2001-11-26 | 251.20 |
| 2001-11-27 | 250.54 |
| 2001-11-28 | 248.27 |
| 2001-11-29 | 247.96 |
| 2001-11-30 | 250.73 |
| 2001-12-03 | 247.16 |
| 2001-12-04 | 249.44 |
| 2001-12-05 | 256.54 |
| 2001-12-06 | 254.90 |
| 2001-12-07 | 249.93 |
| 2001-12-10 | 245.97 |
| 2001-12-11 | 248.70 |
| 2001-12-12 | 245.38 |
| 2001-12-13 | 239.55 |
| 2001-12-14 | 238.64 |
| 2001-12-17 | 242.01 |
| 2001-12-18 | 250.37 |
| 2001-12-19 | 247.65 |
| 2001-12-20 | 246.08 |
| 2001-12-21 | 241.62 |
| 2001-12-24 | 243.10 |
| 2001-12-25 | . |
| 2001-12-26 | 242.57 |
| 2001-12-27 | 242.90 |
| 2001-12-28 | 243.37 |
| 2001-12-31 | 243.27 |
| 2002-01-01 | . |
| 2002-01-02 | 244.33 |
| 2002-01-03 | 249.16 |
| 2002-01-04 | 255.20 |
| 2002-01-07 | 252.84 |
| 2002-01-08 | 249.36 |
| 2002-01-09 | 247.66 |
| 2002-01-10 | 239.47 |
| 2002-01-11 | 236.99 |
| 2002-01-14 | 227.51 |
| 2002-01-15 | 227.26 |
| 2002-01-16 | 218.83 |
| 2002-01-17 | 221.27 |
| 2002-01-18 | 221.74 |
| 2002-01-21 | . |
| 2002-01-22 | 220.67 |
| 2002-01-23 | 224.65 |
| 2002-01-24 | 233.06 |
| 2002-01-25 | 237.85 |
| 2002-01-28 | 234.67 |
| 2002-01-29 | 231.81 |
| 2002-01-30 | 235.84 |
| 2002-01-31 | 241.32 |
| 2002-02-01 | 239.65 |
| 2002-02-04 | 237.55 |
| 2002-02-05 | 233.52 |
| 2002-02-06 | 234.42 |
| 2002-02-07 | 233.77 |
| 2002-02-08 | 237.90 |
| 2002-02-11 | 245.05 |
| 2002-02-12 | 243.33 |
| 2002-02-13 | 243.26 |
| 2002-02-14 | 241.60 |
| 2002-02-15 | 246.70 |
| 2002-02-18 | . |
| 2002-02-19 | 244.09 |
| 2002-02-20 | 246.88 |
| 2002-02-21 | 247.44 |
| 2002-02-22 | 251.04 |
| 2002-02-25 | 251.48 |
| 2002-02-26 | 251.81 |
| 2002-02-27 | 252.96 |
| 2002-02-28 | 253.96 |
| 2002-03-01 | 258.30 |
| 2002-03-04 | 265.10 |
| 2002-03-05 | 257.50 |
| 2002-03-06 | 260.75 |
| 2002-03-07 | 260.22 |
| 2002-03-08 | 259.25 |
| 2002-03-11 | 260.13 |
| 2002-03-12 | 259.65 |
| 2002-03-13 | 257.76 |
| 2002-03-14 | 260.28 |
| 2002-03-15 | 263.89 |
| 2002-03-18 | 264.25 |
| 2002-03-19 | 268.14 |
| 2002-03-20 | 267.99 |
| 2002-03-21 | 263.25 |
| 2002-03-22 | 260.99 |
| 2002-03-25 | 256.63 |
| 2002-03-26 | 261.25 |
| 2002-03-27 | 266.12 |
| 2002-03-28 | 263.04 |
| 2002-03-29 | . |
| 2002-04-01 | 261.29 |
| 2002-04-02 | 260.65 |
| 2002-04-03 | 256.11 |
| 2002-04-04 | 252.41 |
| 2002-04-05 | 257.16 |
| 2002-04-08 | 257.69 |
| 2002-04-09 | 259.70 |
| 2002-04-10 | 264.95 |
| 2002-04-11 | 261.66 |
| 2002-04-12 | 261.82 |
| 2002-04-15 | 259.32 |
| 2002-04-16 | 264.51 |
| 2002-04-17 | 263.07 |
| 2002-04-18 | 259.85 |
| 2002-04-19 | 260.17 |
| 2002-04-22 | 253.98 |
| 2002-04-23 | 249.38 |
| 2002-04-24 | 249.45 |
| 2002-04-25 | 247.38 |
| 2002-04-26 | 248.06 |
| 2002-04-29 | 243.18 |
| 2002-04-30 | 250.11 |
| 2002-05-01 | 250.79 |
| 2002-05-02 | 255.91 |
| 2002-05-03 | 255.05 |
| 2002-05-06 | 252.13 |
| 2002-05-07 | 256.44 |
| 2002-05-08 | 258.91 |
| 2002-05-09 | 260.89 |
| 2002-05-10 | 258.31 |
| 2002-05-13 | 259.74 |
| 2002-05-14 | 264.99 |
| 2002-05-15 | 264.93 |
| 2002-05-16 | 263.64 |
| 2002-05-17 | 264.89 |
| 2002-05-20 | 261.53 |
| 2002-05-21 | 260.69 |
| 2002-05-22 | 262.89 |
| 2002-05-23 | 265.31 |
| 2002-05-24 | 262.45 |
| 2002-05-27 | . |
| 2002-05-28 | 259.67 |
| 2002-05-29 | 257.01 |
| 2002-05-30 | 255.09 |
| 2002-05-31 | 257.45 |
| 2002-06-03 | 250.90 |
| 2002-06-04 | 249.22 |
| 2002-06-05 | 253.67 |
| 2002-06-06 | 248.14 |
| 2002-06-07 | 252.49 |
| 2002-06-10 | 254.40 |
| 2002-06-11 | 249.92 |
| 2002-06-12 | 253.80 |
| 2002-06-13 | 248.88 |
| 2002-06-14 | 246.78 |
| 2002-06-17 | 254.14 |
| 2002-06-18 | 253.93 |
| 2002-06-19 | 252.54 |
| 2002-06-20 | 252.25 |
| 2002-06-21 | 247.37 |
| 2002-06-24 | 248.26 |
| 2002-06-25 | 249.42 |
| 2002-06-26 | 247.76 |
| 2002-06-27 | 253.77 |
| 2002-06-28 | 256.56 |
| 2002-07-01 | 256.28 |
| 2002-07-02 | 249.77 |
| 2002-07-03 | 248.05 |
| 2002-07-04 | . |
| 2002-07-05 | 255.90 |
| 2002-07-08 | 254.99 |
| 2002-07-09 | 250.55 |
| 2002-07-10 | 243.50 |
| 2002-07-11 | 239.34 |
| 2002-07-12 | 238.95 |
| 2002-07-15 | 234.20 |
| 2002-07-16 | 229.88 |
| 2002-07-17 | 231.81 |
| 2002-07-18 | 227.32 |
| 2002-07-19 | 216.75 |
| 2002-07-22 | 208.31 |
| 2002-07-23 | 207.56 |
| 2002-07-24 | 222.89 |
| 2002-07-25 | 231.72 |
| 2002-07-26 | 230.61 |
| 2002-07-29 | 242.28 |
| 2002-07-30 | 233.12 |
| 2002-07-31 | 233.25 |
| 2002-08-01 | 232.84 |
| 2002-08-02 | 221.20 |
| 2002-08-05 | 216.45 |
| 2002-08-06 | 225.60 |
| 2002-08-07 | 232.27 |
| 2002-08-08 | 237.46 |
| 2002-08-09 | 238.12 |
| 2002-08-12 | 236.36 |
| 2002-08-13 | 233.85 |
| 2002-08-14 | 240.94 |
| 2002-08-15 | 237.75 |
| 2002-08-16 | 235.93 |
| 2002-08-19 | 239.66 |
| 2002-08-20 | 234.82 |
| 2002-08-21 | 236.66 |
| 2002-08-22 | 240.12 |
| 2002-08-23 | 236.33 |
| 2002-08-26 | 239.15 |
| 2002-08-27 | 239.79 |
| 2002-08-28 | 233.07 |
| 2002-08-29 | 234.69 |
| 2002-08-30 | 236.13 |
| 2002-09-02 | . |
| 2002-09-03 | 228.75 |
| 2002-09-04 | 231.94 |
| 2002-09-05 | 223.94 |
| 2002-09-06 | 231.05 |
| 2002-09-09 | 231.52 |
| 2002-09-10 | 235.57 |
| 2002-09-11 | 236.33 |
| 2002-09-12 | 230.56 |
| 2002-09-13 | 229.43 |
| 2002-09-16 | 228.48 |
| 2002-09-17 | 226.29 |
| 2002-09-18 | 226.57 |
| 2002-09-19 | 219.95 |
| 2002-09-20 | 223.66 |
| 2002-09-23 | 219.45 |
| 2002-09-24 | 211.63 |
| 2002-09-25 | 218.32 |
| 2002-09-26 | 221.43 |
| 2002-09-27 | 214.30 |
| 2002-09-30 | 210.90 |
| 2002-10-01 | 226.41 |
| 2002-10-02 | 212.67 |
| 2002-10-03 | 212.85 |
| 2002-10-04 | 211.11 |
| 2002-10-07 | 207.06 |
| 2002-10-08 | 210.82 |
| 2002-10-09 | 201.94 |
| 2002-10-10 | 212.80 |
| 2002-10-11 | 220.85 |
| 2002-10-14 | 220.22 |
| 2002-10-15 | 229.84 |
| 2002-10-16 | 223.33 |
| 2002-10-17 | 230.95 |
| 2002-10-18 | 227.94 |
| 2002-10-21 | 234.26 |
| 2002-10-22 | 228.05 |
| 2002-10-23 | 225.87 |
| 2002-10-24 | 218.09 |
| 2002-10-25 | 225.58 |
| 2002-10-28 | 221.45 |
| 2002-10-29 | 220.37 |
| 2002-10-30 | 222.04 |
| 2002-10-31 | 222.57 |
| 2002-11-01 | 226.66 |
| 2002-11-04 | 224.11 |
| 2002-11-05 | 227.04 |
| 2002-11-06 | 233.08 |
| 2002-11-07 | 227.40 |
| 2002-11-08 | 224.90 |
| 2002-11-11 | 218.18 |
| 2002-11-12 | 222.18 |
| 2002-11-13 | 222.72 |
| 2002-11-14 | 229.27 |
| 2002-11-15 | 229.68 |
| 2002-11-18 | 227.02 |
| 2002-11-19 | 228.54 |
| 2002-11-20 | 230.64 |
| 2002-11-21 | 237.23 |
| 2002-11-22 | 232.94 |
| 2002-11-25 | 236.01 |
| 2002-11-26 | 232.75 |
| 2002-11-27 | 241.18 |
| 2002-11-28 | . |
| 2002-11-29 | 244.56 |
| 2002-12-02 | 240.10 |
| 2002-12-03 | 238.68 |
| 2002-12-04 | 237.67 |
| 2002-12-05 | 234.91 |
| 2002-12-06 | 238.02 |
| 2002-12-09 | 232.88 |
| 2002-12-10 | 235.12 |
| 2002-12-11 | 238.62 |
| 2002-12-12 | 234.21 |
| 2002-12-13 | 231.62 |
| 2002-12-16 | 240.61 |
| 2002-12-17 | 238.13 |
| 2002-12-18 | 234.23 |
| 2002-12-19 | 231.53 |
| 2002-12-20 | 235.50 |
| 2002-12-23 | 234.76 |
| 2002-12-24 | 234.51 |
| 2002-12-25 | . |
| 2002-12-26 | 235.00 |
| 2002-12-27 | 231.60 |
| 2002-12-30 | 233.19 |
| 2002-12-31 | 234.24 |
| 2003-01-01 | . |
| 2003-01-02 | 239.01 |
| 2003-01-03 | 238.67 |
| 2003-01-06 | 243.88 |
| 2003-01-07 | 242.97 |
| 2003-01-08 | 238.15 |
| 2003-01-09 | 241.66 |
| 2003-01-10 | 240.46 |
| 2003-01-13 | 239.75 |
| 2003-01-14 | 240.54 |
| 2003-01-15 | 235.74 |
| 2003-01-16 | 237.35 |
| 2003-01-17 | 234.92 |
| 2003-01-20 | . |
| 2003-01-21 | 231.85 |
| 2003-01-22 | 228.32 |
| 2003-01-23 | 230.45 |
| 2003-01-24 | 224.79 |
| 2003-01-27 | 218.19 |
| 2003-01-28 | 220.36 |
| 2003-01-29 | 220.57 |
| 2003-01-30 | 214.46 |
| 2003-01-31 | 219.92 |
| 2003-02-03 | 220.00 |
| 2003-02-04 | 217.95 |
| 2003-02-05 | 217.76 |
| 2003-02-06 | 215.20 |
| 2003-02-07 | 214.41 |
| 2003-02-10 | 215.59 |
| 2003-02-11 | 212.45 |
| 2003-02-12 | 210.12 |
| 2003-02-13 | 212.19 |
| 2003-02-14 | 212.87 |
| 2003-02-17 | . |
| 2003-02-18 | 217.18 |
| 2003-02-19 | 213.89 |
| 2003-02-20 | 211.40 |
| 2003-02-21 | 215.18 |
| 2003-02-24 | 209.95 |
| 2003-02-25 | 208.04 |
| 2003-02-26 | 209.30 |
| 2003-02-27 | 210.30 |
| 2003-02-28 | 210.90 |
| 2003-03-03 | 209.22 |
| 2003-03-04 | 203.62 |
| 2003-03-05 | 204.82 |
| 2003-03-06 | 201.15 |
| 2003-03-07 | 204.71 |
| 2003-03-10 | 200.94 |
| 2003-03-11 | 200.20 |
| 2003-03-12 | 200.59 |
| 2003-03-13 | 210.50 |
| 2003-03-14 | 211.51 |
| 2003-03-17 | 218.50 |
| 2003-03-18 | 223.55 |
| 2003-03-19 | 222.94 |
| 2003-03-20 | 222.59 |
| 2003-03-21 | 232.45 |
| 2003-03-24 | 223.48 |
| 2003-03-25 | 224.53 |
| 2003-03-26 | 224.88 |
| 2003-03-27 | 222.71 |
| 2003-03-28 | 222.48 |
| 2003-03-31 | 218.69 |
| 2003-04-01 | 221.22 |
| 2003-04-02 | 226.96 |
| 2003-04-03 | 224.25 |
| 2003-04-04 | 226.22 |
| 2003-04-07 | 227.02 |
| 2003-04-08 | 223.93 |
| 2003-04-09 | 219.50 |
| 2003-04-10 | 221.57 |
| 2003-04-11 | 220.86 |
| 2003-04-14 | 225.33 |
| 2003-04-15 | 228.55 |
| 2003-04-16 | 224.63 |
| 2003-04-17 | 226.86 |
| 2003-04-18 | . |
| 2003-04-21 | 227.13 |
| 2003-04-22 | 231.02 |
| 2003-04-23 | 234.14 |
| 2003-04-24 | 234.08 |
| 2003-04-25 | 229.04 |
| 2003-04-28 | 234.68 |
| 2003-04-29 | 236.49 |
| 2003-04-30 | 238.09 |
| 2003-05-01 | 235.77 |
| 2003-05-02 | 239.03 |
| 2003-05-05 | 238.32 |
| 2003-05-06 | 239.21 |
| 2003-05-07 | 236.91 |
| 2003-05-08 | 233.90 |
| 2003-05-09 | 237.84 |
| 2003-05-12 | 241.48 |
| 2003-05-13 | 240.08 |
| 2003-05-14 | 238.70 |
| 2003-05-15 | 239.09 |
| 2003-05-16 | 238.11 |
| 2003-05-19 | 232.57 |
| 2003-05-20 | 233.12 |
| 2003-05-21 | 232.66 |
| 2003-05-22 | 233.23 |
| 2003-05-23 | 233.80 |
| 2003-05-26 | . |
| 2003-05-27 | 238.22 |
| 2003-05-28 | 237.82 |
| 2003-05-29 | 235.52 |
| 2003-05-30 | 239.96 |
| 2003-06-02 | 241.64 |
| 2003-06-03 | 241.73 |
| 2003-06-04 | 245.24 |
| 2003-06-05 | 244.14 |
| 2003-06-06 | 243.35 |
| 2003-06-09 | 240.42 |
| 2003-06-10 | 242.49 |
| 2003-06-11 | 243.56 |
| 2003-06-12 | 245.64 |
| 2003-06-13 | 243.68 |
| 2003-06-16 | 247.70 |
| 2003-06-17 | 247.93 |
| 2003-06-18 | 245.59 |
| 2003-06-19 | 243.20 |
| 2003-06-20 | 242.19 |
| 2003-06-23 | 237.22 |
| 2003-06-24 | 237.75 |
| 2003-06-25 | 236.43 |
| 2003-06-26 | 239.30 |
| 2003-06-27 | 236.12 |
| 2003-06-30 | 236.25 |
| 2003-07-01 | 236.01 |
| 2003-07-02 | 238.44 |
| 2003-07-03 | 235.92 |
| 2003-07-04 | . |
| 2003-07-07 | 239.78 |
| 2003-07-08 | 239.21 |
| 2003-07-09 | 238.85 |
| 2003-07-10 | 235.72 |
| 2003-07-11 | 237.10 |
| 2003-07-14 | 238.69 |
| 2003-07-15 | 237.73 |
| 2003-07-16 | 236.56 |
| 2003-07-17 | 236.61 |
| 2003-07-18 | 242.08 |
| 2003-07-21 | 241.27 |
| 2003-07-22 | 245.22 |
| 2003-07-23 | 244.12 |
| 2003-07-24 | 248.41 |
| 2003-07-25 | 254.93 |
| 2003-07-28 | 254.87 |
| 2003-07-29 | 253.99 |
| 2003-07-30 | 253.90 |
| 2003-07-31 | 255.99 |
| 2003-08-01 | 253.53 |
| 2003-08-04 | 252.94 |
| 2003-08-05 | 249.24 |
| 2003-08-06 | 248.51 |
| 2003-08-07 | 248.22 |
| 2003-08-08 | 249.49 |
| 2003-08-11 | 250.15 |
| 2003-08-12 | 251.82 |
| 2003-08-13 | 250.90 |
| 2003-08-14 | 253.76 |
| 2003-08-15 | 253.20 |
| 2003-08-18 | 256.86 |
| 2003-08-19 | 258.48 |
| 2003-08-20 | 258.34 |
| 2003-08-21 | 260.07 |
| 2003-08-22 | 257.06 |
| 2003-08-25 | 256.11 |
| 2003-08-26 | 255.17 |
| 2003-08-27 | 255.47 |
| 2003-08-28 | 257.75 |
| 2003-08-29 | 258.36 |
| 2003-09-01 | . |
| 2003-09-02 | 261.26 |
| 2003-09-03 | 261.16 |
| 2003-09-04 | 258.99 |
| 2003-09-05 | 256.90 |
| 2003-09-08 | 259.56 |
| 2003-09-09 | 257.19 |
| 2003-09-10 | 252.93 |
| 2003-09-11 | 253.20 |
| 2003-09-12 | 257.16 |
| 2003-09-15 | 255.19 |
| 2003-09-16 | 256.63 |
| 2003-09-17 | 252.29 |
| 2003-09-18 | 252.91 |
| 2003-09-19 | 252.34 |
| 2003-09-22 | 247.38 |
| 2003-09-23 | 248.45 |
| 2003-09-24 | 243.40 |
| 2003-09-25 | 240.80 |
| 2003-09-26 | 241.56 |
| 2003-09-29 | 244.94 |
| 2003-09-30 | 242.35 |
| 2003-10-01 | 245.86 |
| 2003-10-02 | 246.76 |
| 2003-10-03 | 251.30 |
| 2003-10-06 | 251.47 |
| 2003-10-07 | 252.09 |
| 2003-10-08 | 252.73 |
| 2003-10-09 | 253.14 |
| 2003-10-10 | 251.67 |
| 2003-10-13 | 253.67 |
| 2003-10-14 | 253.91 |
| 2003-10-15 | 253.84 |
| 2003-10-16 | 255.25 |
| 2003-10-17 | 253.91 |
| 2003-10-20 | 255.34 |
| 2003-10-21 | 254.56 |
| 2003-10-22 | 248.30 |
| 2003-10-23 | 251.45 |
| 2003-10-24 | 250.72 |
| 2003-10-27 | 252.27 |
| 2003-10-28 | 253.35 |
| 2003-10-29 | 255.86 |
| 2003-10-30 | 259.58 |
| 2003-10-31 | 259.37 |
| 2003-11-03 | 260.03 |
| 2003-11-04 | 259.02 |
| 2003-11-05 | 259.15 |
| 2003-11-06 | 260.66 |
| 2003-11-07 | 260.91 |
| 2003-11-10 | 259.06 |
| 2003-11-11 | 258.98 |
| 2003-11-12 | 260.70 |
| 2003-11-13 | 260.31 |
| 2003-11-14 | 260.12 |
| 2003-11-17 | 258.37 |
| 2003-11-18 | 256.27 |
| 2003-11-19 | 257.49 |
| 2003-11-20 | 255.53 |
| 2003-11-21 | 255.46 |
| 2003-11-24 | 259.65 |
| 2003-11-25 | 263.77 |
| 2003-11-26 | 266.81 |
| 2003-11-27 | . |
| 2003-11-28 | 266.19 |
| 2003-12-01 | 273.39 |
| 2003-12-02 | 271.93 |
| 2003-12-03 | 274.53 |
| 2003-12-04 | 277.84 |
| 2003-12-05 | 274.30 |
| 2003-12-08 | 277.84 |
| 2003-12-09 | 279.85 |
| 2003-12-10 | 277.83 |
| 2003-12-11 | 279.85 |
| 2003-12-12 | 282.15 |
| 2003-12-15 | 280.59 |
| 2003-12-16 | 281.90 |
| 2003-12-17 | 281.11 |
| 2003-12-18 | 283.77 |
| 2003-12-19 | 282.65 |
| 2003-12-22 | 286.14 |
| 2003-12-23 | 287.12 |
| 2003-12-24 | 286.43 |
| 2003-12-25 | . |
| 2003-12-26 | 287.58 |
| 2003-12-29 | 291.16 |
| 2003-12-30 | 288.68 |
| 2003-12-31 | 290.27 |
| 2004-01-01 | . |
| 2004-01-02 | 288.30 |
| 2004-01-05 | 292.59 |
| 2004-01-06 | 290.13 |
| 2004-01-07 | 289.55 |
| 2004-01-08 | 292.40 |
| 2004-01-09 | 285.58 |
| 2004-01-12 | 287.44 |
| 2004-01-13 | 286.08 |
| 2004-01-14 | 287.96 |
| 2004-01-15 | 287.37 |
| 2004-01-16 | 287.81 |
| 2004-01-19 | . |
| 2004-01-20 | 286.04 |
| 2004-01-21 | 285.56 |
| 2004-01-22 | 280.75 |
| 2004-01-23 | 276.96 |
| 2004-01-26 | 280.03 |
| 2004-01-27 | 280.57 |
| 2004-01-28 | 281.78 |
| 2004-01-29 | 282.27 |
| 2004-01-30 | 284.25 |
| 2004-02-02 | 282.92 |
| 2004-02-03 | 280.81 |
| 2004-02-04 | 280.23 |
| 2004-02-05 | 283.81 |
| 2004-02-06 | 287.08 |
| 2004-02-09 | 286.81 |
| 2004-02-10 | 288.69 |
| 2004-02-11 | 293.01 |
| 2004-02-12 | 292.24 |
| 2004-02-13 | 289.19 |
| 2004-02-16 | . |
| 2004-02-17 | 291.26 |
| 2004-02-18 | 291.26 |
| 2004-02-19 | 292.30 |
| 2004-02-20 | 290.40 |
| 2004-02-23 | 290.70 |
| 2004-02-24 | 290.26 |
| 2004-02-25 | 292.64 |
| 2004-02-26 | 291.04 |
| 2004-02-27 | 291.52 |
| 2004-03-01 | 294.87 |
| 2004-03-02 | 291.95 |
| 2004-03-03 | 291.71 |
| 2004-03-04 | 291.93 |
| 2004-03-05 | 291.33 |
| 2004-03-08 | 289.35 |
| 2004-03-09 | 285.08 |
| 2004-03-10 | 278.54 |
| 2004-03-11 | 275.36 |
| 2004-03-12 | 278.69 |
| 2004-03-15 | 272.14 |
| 2004-03-16 | 274.22 |
| 2004-03-17 | 277.49 |
| 2004-03-18 | 276.30 |
| 2004-03-19 | 275.94 |
| 2004-03-22 | 270.41 |
| 2004-03-23 | 272.59 |
| 2004-03-24 | 273.04 |
| 2004-03-25 | 279.57 |
| 2004-03-26 | 277.96 |
| 2004-03-29 | 283.41 |
| 2004-03-30 | 283.94 |
| 2004-03-31 | 284.09 |
| 2004-04-01 | 286.16 |
| 2004-04-02 | 291.08 |
| 2004-04-05 | 291.85 |
| 2004-04-06 | 292.58 |
| 2004-04-07 | 289.23 |
| 2004-04-08 | 288.46 |
| 2004-04-09 | . |
| 2004-04-12 | 291.73 |
| 2004-04-13 | 288.11 |
| 2004-04-14 | 290.50 |
| 2004-04-15 | 292.11 |
| 2004-04-16 | 293.88 |
| 2004-04-19 | 293.90 |
| 2004-04-20 | 289.04 |
| 2004-04-21 | 289.25 |
| 2004-04-22 | 295.65 |
| 2004-04-23 | 294.32 |
| 2004-04-26 | 294.67 |
| 2004-04-27 | 294.90 |
| 2004-04-28 | 288.44 |
| 2004-04-29 | 284.25 |
| 2004-04-30 | 283.91 |
| 2004-05-03 | 284.17 |
| 2004-05-04 | 286.60 |
| 2004-05-05 | 285.97 |
| 2004-05-06 | 283.32 |
| 2004-05-07 | 275.40 |
| 2004-05-10 | 271.72 |
| 2004-05-11 | 275.55 |
| 2004-05-12 | 273.40 |
| 2004-05-13 | 275.83 |
| 2004-05-14 | 274.85 |
| 2004-05-17 | 270.22 |
| 2004-05-18 | 273.31 |
| 2004-05-19 | 273.51 |
| 2004-05-20 | 272.96 |
| 2004-05-21 | 275.41 |
| 2004-05-24 | 277.01 |
| 2004-05-25 | 281.36 |
| 2004-05-26 | 282.86 |
| 2004-05-27 | 286.17 |
| 2004-05-28 | 285.80 |
| 2004-05-31 | . |
| 2004-06-01 | 285.39 |
| 2004-06-02 | 287.54 |
| 2004-06-03 | 281.26 |
| 2004-06-04 | 284.40 |
| 2004-06-07 | 288.95 |
| 2004-06-08 | 290.20 |
| 2004-06-09 | 289.05 |
| 2004-06-10 | 289.35 |
| 2004-06-11 | . |
| 2004-06-14 | 286.50 |
| 2004-06-15 | 287.30 |
| 2004-06-16 | 287.53 |
| 2004-06-17 | 287.40 |
| 2004-06-18 | 290.88 |
| 2004-06-21 | 290.55 |
| 2004-06-22 | 290.65 |
| 2004-06-23 | 294.57 |
| 2004-06-24 | 292.77 |
| 2004-06-25 | 293.76 |
| 2004-06-28 | 294.37 |
| 2004-06-29 | 298.95 |
| 2004-06-30 | 300.05 |
| 2004-07-01 | 294.47 |
| 2004-07-02 | 292.89 |
| 2004-07-05 | . |
| 2004-07-06 | 290.07 |
| 2004-07-07 | 291.61 |
| 2004-07-08 | 289.25 |
| 2004-07-09 | 290.99 |
| 2004-07-12 | 291.75 |
| 2004-07-13 | 291.33 |
| 2004-07-14 | 291.27 |
| 2004-07-15 | 290.88 |
| 2004-07-16 | 290.88 |
| 2004-07-19 | 290.42 |
| 2004-07-20 | 291.90 |
| 2004-07-21 | 288.22 |
| 2004-07-22 | 286.06 |
| 2004-07-23 | 284.76 |
| 2004-07-26 | 282.61 |
| 2004-07-27 | 285.79 |
| 2004-07-28 | 287.26 |
| 2004-07-29 | 291.97 |
| 2004-07-30 | 290.48 |
| 2004-08-02 | 291.95 |
| 2004-08-03 | 289.85 |
| 2004-08-04 | 291.86 |
| 2004-08-05 | 286.49 |
| 2004-08-06 | 280.05 |
| 2004-08-09 | 281.42 |
| 2004-08-10 | 285.16 |
| 2004-08-11 | 284.97 |
| 2004-08-12 | 281.35 |
| 2004-08-13 | 279.24 |
| 2004-08-16 | 286.72 |
| 2004-08-17 | 287.33 |
| 2004-08-18 | 289.99 |
| 2004-08-19 | 289.02 |
| 2004-08-20 | 291.77 |
| 2004-08-23 | 290.16 |
| 2004-08-24 | 292.49 |
| 2004-08-25 | 296.52 |
| 2004-08-26 | 298.24 |
| 2004-08-27 | 298.03 |
| 2004-08-30 | 296.29 |
| 2004-08-31 | 297.90 |
| 2004-09-01 | 297.96 |
| 2004-09-02 | 301.76 |
| 2004-09-03 | 302.16 |
| 2004-09-06 | . |
| 2004-09-07 | 304.46 |
| 2004-09-08 | 300.12 |
| 2004-09-09 | 300.65 |
| 2004-09-10 | 300.13 |
| 2004-09-13 | 299.62 |
| 2004-09-14 | 298.24 |
| 2004-09-15 | 298.23 |
| 2004-09-16 | 300.51 |
| 2004-09-17 | 300.05 |
| 2004-09-20 | 300.38 |
| 2004-09-21 | 300.92 |
| 2004-09-22 | 298.13 |
| 2004-09-23 | 294.65 |
| 2004-09-24 | 297.59 |
| 2004-09-27 | 297.55 |
| 2004-09-28 | 303.75 |
| 2004-09-29 | 306.53 |
| 2004-09-30 | 309.31 |
| 2004-10-01 | 310.68 |
| 2004-10-04 | 310.95 |
| 2004-10-05 | 310.90 |
| 2004-10-06 | 315.27 |
| 2004-10-07 | 311.24 |
| 2004-10-08 | 309.34 |
| 2004-10-11 | 309.47 |
| 2004-10-12 | 307.77 |
| 2004-10-13 | 303.11 |
| 2004-10-14 | 302.51 |
| 2004-10-15 | 305.76 |
| 2004-10-18 | 307.27 |
| 2004-10-19 | 301.41 |
| 2004-10-20 | 300.98 |
| 2004-10-21 | 301.38 |
| 2004-10-22 | 301.44 |
| 2004-10-25 | 302.45 |
| 2004-10-26 | 304.48 |
| 2004-10-27 | 309.55 |
| 2004-10-28 | 306.38 |
| 2004-10-29 | 310.46 |
| 2004-11-01 | 310.21 |
| 2004-11-02 | 309.76 |
| 2004-11-03 | 313.27 |
| 2004-11-04 | 319.80 |
| 2004-11-05 | 320.11 |
| 2004-11-08 | 319.63 |
| 2004-11-09 | 322.30 |
| 2004-11-10 | 322.73 |
| 2004-11-11 | 325.29 |
| 2004-11-12 | 327.51 |
| 2004-11-15 | 326.21 |
| 2004-11-16 | 324.29 |
| 2004-11-17 | 326.86 |
| 2004-11-18 | 329.87 |
| 2004-11-19 | 327.64 |
| 2004-11-22 | 330.36 |
| 2004-11-23 | 330.71 |
| 2004-11-24 | 333.67 |
| 2004-11-25 | . |
| 2004-11-26 | 334.72 |
| 2004-11-29 | 335.06 |
| 2004-11-30 | 334.58 |
| 2004-12-01 | 338.99 |
| 2004-12-02 | 336.43 |
| 2004-12-03 | 336.57 |
| 2004-12-06 | 336.62 |
| 2004-12-07 | 329.98 |
| 2004-12-08 | 331.07 |
| 2004-12-09 | 333.61 |
| 2004-12-10 | 333.00 |
| 2004-12-13 | 338.09 |
| 2004-12-14 | 339.00 |
| 2004-12-15 | 342.84 |
| 2004-12-16 | 339.98 |
| 2004-12-17 | 338.57 |
| 2004-12-20 | 340.95 |
| 2004-12-21 | 345.26 |
| 2004-12-22 | 346.50 |
| 2004-12-23 | 347.19 |
| 2004-12-24 | . |
| 2004-12-27 | 346.18 |
| 2004-12-28 | 348.01 |
| 2004-12-29 | 347.37 |
| 2004-12-30 | 347.21 |
| 2004-12-31 | 345.85 |
| 2005-01-03 | 344.15 |
| 2005-01-04 | 335.30 |
| 2005-01-05 | 330.80 |
| 2005-01-06 | 334.58 |
| 2005-01-07 | 333.86 |
| 2005-01-10 | 335.54 |
| 2005-01-11 | 331.75 |
| 2005-01-12 | 334.56 |
| 2005-01-13 | 332.94 |
| 2005-01-14 | 336.78 |
| 2005-01-17 | . |
| 2005-01-18 | 339.98 |
| 2005-01-19 | 338.26 |
| 2005-01-20 | 337.32 |
| 2005-01-21 | 335.68 |
| 2005-01-24 | 330.32 |
| 2005-01-25 | 332.79 |
| 2005-01-26 | 333.84 |
| 2005-01-27 | 335.33 |
#2005-01-28| 337.26
#2005-01-31| 341.92
#2005-02-01| 345.04
#2005-02-02| 348.31
#2005-02-03| 346.79
#2005-02-04| 351.38
#2005-02-07| 352.71
#2005-02-08| 351.70
#2005-02-09| 348.16
#2005-02-10| 353.79
#2005-02-11| 356.99
#2005-02-14| 358.26
#2005-02-15| 361.58
#2005-02-16| 363.10
#2005-02-17| 361.08
#2005-02-18| 364.80
#2005-02-21| .
#2005-02-22| 359.22
#2005-02-23| 364.51
#2005-02-24| 368.68
#2005-02-25| 373.42
#2005-02-28| 368.84
#2005-03-01| 371.06
#2005-03-02| 369.05
#2005-03-03| 370.03
#2005-03-04| 379.38
#2005-03-07| 377.00
#2005-03-08| 376.21
#2005-03-09| 378.42
#2005-03-10| 374.80
#2005-03-11| 373.44
#2005-03-14| 373.24
#2005-03-15| 369.42
#2005-03-16| 360.70
#2005-03-17| 364.47
#2005-03-18| 365.49
#2005-03-21| 362.48
#2005-03-22| 363.48
#2005-03-23| 361.21
#2005-03-24| 360.83
#2005-03-25| .
#2005-03-28| 360.65
#2005-03-29| 353.70
#2005-03-30| 358.32
#2005-03-31| 361.33
#2005-04-01| 359.11
#2005-04-04| 357.47
#2005-04-05| 358.67
#2005-04-06| 359.74
#2005-04-07| 361.53
#2005-04-08| 355.77
#2005-04-11| 354.76
#2005-04-12| 353.97
#2005-04-13| 344.81
#2005-04-14| 335.15
#2005-04-15| 326.27
#2005-04-18| 330.52
#2005-04-19| 336.03
#2005-04-20| 329.51
#2005-04-21| 337.37
#2005-04-22| 333.86
#2005-04-25| 338.65
#2005-04-26| 331.52
#2005-04-27| 328.19
#2005-04-28| 326.52
#2005-04-29| 335.07
#2005-05-02| 338.49
#2005-05-03| 340.27
#2005-05-04| 346.86
#2005-05-05| 346.17
#2005-05-06| 346.49
#2005-05-09| 346.72
#2005-05-10| 342.13
#2005-05-11| 342.44
#2005-05-12| 333.46
#2005-05-13| 328.79
#2005-05-16| 328.46
#2005-05-17| 332.79
#2005-05-18| 341.35
#2005-05-19| 340.28
#2005-05-20| 337.73
#2005-05-23| 340.62
#2005-05-24| 339.34
#2005-05-25| 335.45
#2005-05-26| 337.60
#2005-05-27| 337.53
#2005-05-30| .
#2005-05-31| 334.88
#2005-06-01| 340.09
#2005-06-02| 338.45
#2005-06-03| 336.51
#2005-06-06| 336.71
#2005-06-07| 338.98
#2005-06-08| 337.41
#2005-06-09| 337.46
#2005-06-10| 339.57
#2005-06-13| 340.58
#2005-06-14| 342.80
#2005-06-15| 345.31
#2005-06-16| 349.62
#2005-06-17| 347.75
#2005-06-20| 344.27
#2005-06-21| 342.25
#2005-06-22| 343.13
#2005-06-23| 335.86
#2005-06-24| 331.89
#2005-06-27| 331.84
#2005-06-28| 337.73
#2005-06-29| 336.89
#2005-06-30| 332.08
#2005-07-01| 331.00
#2005-07-04| .
#2005-07-05| 330.44
#2005-07-06| 329.05
#2005-07-07| 329.57
#2005-07-08| 336.47
#2005-07-11| 341.32
#2005-07-12| 341.11
#2005-07-13| 340.15
#2005-07-14| 342.07
#2005-07-15| 341.66
#2005-07-18| 340.26
#2005-07-19| 344.23
#2005-07-20| 349.06
#2005-07-21| 345.66
#2005-07-22| 347.92
#2005-07-25| 345.04
#2005-07-26| 336.64
#2005-07-27| 341.72
#2005-07-28| 346.84
#2005-07-29| 345.36
#2005-08-01| 343.61
#2005-08-02| 346.86
#2005-08-03| 348.72
#2005-08-04| 344.72
#2005-08-05| 343.95
#2005-08-08| 343.54
#2005-08-09| 345.65
#2005-08-10| 344.66
#2005-08-11| 347.41
#2005-08-12| 343.89
#2005-08-15| 343.98
#2005-08-16| 337.65
#2005-08-17| 338.34
#2005-08-18| 336.29
#2005-08-19| 337.24
#2005-08-22| 336.19
#2005-08-23| 331.26
#2005-08-24| 328.64
#2005-08-25| 326.83
#2005-08-26| 324.67
#2005-08-29| 325.77
#2005-08-30| 322.78
#2005-08-31| 324.20
#2005-09-01| 323.29
#2005-09-02| 322.49
#2005-09-05| .
#2005-09-06| 324.38
#2005-09-07| 328.82
#2005-09-08| 328.21
#2005-09-09| 329.98
#2005-09-12| 330.24
#2005-09-13| 326.33
#2005-09-14| 326.34
#2005-09-15| 323.78
#2005-09-16| 325.56
#2005-09-19| 322.12
#2005-09-20| 317.34
#2005-09-21| 310.11
#2005-09-22| 311.76
#2005-09-23| 314.30
#2005-09-26| 313.17
#2005-09-27| 313.74
#2005-09-28| 312.75
#2005-09-29| 314.40
#2005-09-30| 318.98
#2005-10-03| 318.58
#2005-10-04| 316.13
#2005-10-05| 309.12
#2005-10-06| 307.20
#2005-10-07| 310.64
#2005-10-10| 309.92
#2005-10-11| 310.13
#2005-10-12| 309.47
#2005-10-13| 310.52
#2005-10-14| 311.26
#2005-10-17| 311.94
#2005-10-18| 308.39
#2005-10-19| 311.11
#2005-10-20| 310.96
#2005-10-21| 313.11
#2005-10-24| 320.04
#2005-10-25| 319.98
#2005-10-26| 323.36
#2005-10-27| 321.43
#2005-10-28| 327.39
#2005-10-31| 328.71
#2005-11-01| 328.74
#2005-11-02| 331.57
#2005-11-03| 330.30
#2005-11-04| 330.69
#2005-11-07| 329.87
#2005-11-08| 328.71
#2005-11-09| 327.96
#2005-11-10| 333.52
#2005-11-11| 336.64
#2005-11-14| 335.97
#2005-11-15| 336.36
#2005-11-16| 332.87
#2005-11-17| 337.05
#2005-11-18| 339.26
#2005-11-21| 340.06
#2005-11-22| 342.63
#2005-11-23| 341.15
#2005-11-24| .
#2005-11-25| 342.32
#2005-11-28| 340.40
#2005-11-29| 343.63
#2005-11-30| 338.90
#2005-12-01| 343.81
#2005-12-02| 343.34
#2005-12-05| 343.61
#2005-12-06| 345.23
#2005-12-07| 342.85
#2005-12-08| 342.93
#2005-12-09| 341.90
#2005-12-12| 342.85
#2005-12-13| 345.86
#2005-12-14| 344.79
#2005-12-15| 342.41
#2005-12-16| 338.24
#2005-12-19| 336.74
#2005-12-20| 335.83
#2005-12-21| 340.71
#2005-12-22| 343.33
#2005-12-23| 344.73
#2005-12-26| .
#2005-12-27| 342.51
#2005-12-28| 343.75
#2005-12-29| 342.81
#2005-12-30| 340.35
#2006-01-02| .
#2006-01-03| 345.97
#2006-01-04| 344.43
#2006-01-05| 346.17
#2006-01-06| 351.09
#2006-01-09| 349.32
#2006-01-10| 348.16
#2006-01-11| 345.61
#2006-01-12| 341.25
#2006-01-13| 340.66
#2006-01-16| .
#2006-01-17| 341.37
#2006-01-18| 339.02
#2006-01-19| 343.01
#2006-01-20| 338.83
#2006-01-23| 341.62
#2006-01-24| 344.99
#2006-01-25| 344.62
#2006-01-26| 346.70
#2006-01-27| 346.70
#2006-01-30| 348.00
#2006-01-31| 348.12
#2006-02-01| 348.94
#2006-02-02| 344.09
#2006-02-03| 340.91
#2006-02-06| 342.52
#2006-02-07| 339.06
#2006-02-08| 340.09
#2006-02-09| 341.60
#2006-02-10| 344.73
#2006-02-13| 342.21
#2006-02-14| 348.78
#2006-02-15| 349.52
#2006-02-16| 353.31
#2006-02-17| 353.80
#2006-02-20| .
#2006-02-21| 352.73
#2006-02-22| 351.98
#2006-02-23| 352.24
#2006-02-24| 350.86
#2006-02-27| 351.18
#2006-02-28| 348.61
#2006-03-01| 353.18
#2006-03-02| 353.57
#2006-03-03| 354.00
#2006-03-06| 350.55
#2006-03-07| 349.28
#2006-03-08| 345.36
#2006-03-09| 344.82
#2006-03-10| 348.97
#2006-03-13| 350.05
#2006-03-14| 354.32
#2006-03-15| 357.29
#2006-03-16| 358.43
#2006-03-17| 357.59
#2006-03-20| 355.72
#2006-03-21| 353.74
#2006-03-22| 355.60
#2006-03-23| 353.85
#2006-03-24| 352.35
#2006-03-27| 351.50
#2006-03-28| 350.91
#2006-03-29| 353.29
#2006-03-30| 352.96
#2006-03-31| 351.67
#2006-04-03| 353.87
#2006-04-04| 354.73
#2006-04-05| 356.69
#2006-04-06| 357.07
#2006-04-07| 353.25
#2006-04-10| 352.70
#2006-04-11| 349.87
#2006-04-12| 351.22
#2006-04-13| 352.61
#2006-04-14| .
#2006-04-17| 351.78
#2006-04-18| 358.05
#2006-04-19| 360.48
#2006-04-20| 362.86
#2006-04-21| 365.41
#2006-04-24| 363.75
#2006-04-25| 362.12
#2006-04-26| 361.70
#2006-04-27| 361.59
#2006-04-28| 360.08
#2006-05-01| 361.70
#2006-05-02| 364.66
#2006-05-03| 366.22
#2006-05-04| 367.17
#2006-05-05| 370.12
#2006-05-08| 371.76
#2006-05-09| 373.47
#2006-05-10| 371.66
#2006-05-11| 368.30
#2006-05-12| 361.93
#2006-05-15| 361.44
#2006-05-16| 362.46
#2006-05-17| 356.42
#2006-05-18| 354.13
#2006-05-19| 355.30
#2006-05-22| 350.01
#2006-05-23| 349.41
#2006-05-24| 348.50
#2006-05-25| 352.05
#2006-05-26| 355.32
#2006-05-29| .
#2006-05-30| 349.78
#2006-05-31| 354.08
#2006-06-01| 357.61
#2006-06-02| 360.42
#2006-06-05| 352.74
#2006-06-06| 350.71
#2006-06-07| 344.41
#2006-06-08| 342.84
#2006-06-09| 340.18
#2006-06-12| 335.69
#2006-06-13| 330.57
#2006-06-14| 334.34
#2006-06-15| 342.71
#2006-06-16| 341.13
#2006-06-19| 335.59
#2006-06-20| 336.00
#2006-06-21| 342.49
#2006-06-22| 341.50
#2006-06-23| 349.68
#2006-06-26| 351.40
#2006-06-27| 347.15
#2006-06-28| 346.86
#2006-06-29| 357.09
#2006-06-30| 358.27
#2006-07-03| 361.19
#2006-07-04| .
#2006-07-05| 357.68
#2006-07-06| 357.23
#2006-07-07| 353.22
#2006-07-10| 354.97
#2006-07-11| 356.62
#2006-07-12| 353.49
#2006-07-13| 346.57
#2006-07-14| 345.21
#2006-07-17| 344.47
#2006-07-18| 345.84
#2006-07-19| 352.73
#2006-07-20| 347.07
#2006-07-21| 343.57
#2006-07-24| 349.14
#2006-07-25| 350.68
#2006-07-26| 350.48
#2006-07-27| 342.61
#2006-07-28| 347.27
#2006-07-31| 346.96
#2006-08-01| 344.44
#2006-08-02| 349.11
#2006-08-03| 352.47
#2006-08-04| 352.38
#2006-08-07| 351.99
#2006-08-08| 349.89
#2006-08-09| 349.61
#2006-08-10| 350.78
#2006-08-11| 348.87
#2006-08-14| 350.31
#2006-08-15| 356.28
#2006-08-16| 362.16
#2006-08-17| 362.91
#2006-08-18| 362.50
#2006-08-21| 359.60
#2006-08-22| 360.37
#2006-08-23| 360.07
#2006-08-24| 357.50
#2006-08-25| 357.42
#2006-08-28| 358.54
#2006-08-29| 361.27
#2006-08-30| 362.87
#2006-08-31| 364.57
#2006-09-01| 368.21
#2006-09-04| .
#2006-09-05| 366.39
#2006-09-06| 362.60
#2006-09-07| 358.16
#2006-09-08| 361.69
#2006-09-11| 356.50
#2006-09-12| 361.33
#2006-09-13| 362.76
#2006-09-14| 365.22
#2006-09-15| 366.91
#2006-09-18| 369.87
#2006-09-19| 368.49
#2006-09-20| 373.34
#2006-09-21| 369.20
#2006-09-22| 369.94
#2006-09-25| 373.40
#2006-09-26| 378.33
#2006-09-27| 376.92
#2006-09-28| 378.88
#2006-09-29| 375.03
#2006-10-02| 374.27
#2006-10-03| 374.79
#2006-10-04| 375.91
#2006-10-05| 377.67
#2006-10-06| 379.86
#2006-10-09| 382.74
#2006-10-10| 383.01
#2006-10-11| 379.07
#2006-10-12| 383.16
#2006-10-13| 384.37
#2006-10-16| 386.52
#2006-10-17| 382.66
#2006-10-18| 384.14
#2006-10-19| 385.30
#2006-10-20| 384.62
#2006-10-23| 385.41
#2006-10-24| 387.03
#2006-10-25| 386.23
#2006-10-26| 388.59
#2006-10-27| 387.80
#2006-10-30| 391.12
#2006-10-31| 389.49
#2006-11-01| 388.82
#2006-11-02| 391.21
#2006-11-03| 388.74
#2006-11-06| 392.76
#2006-11-07| 392.82
#2006-11-08| 394.96
#2006-11-09| 395.62
#2006-11-10| 395.90
#2006-11-13| 400.37
#2006-11-14| 400.94
#2006-11-15| 402.16
#2006-11-16| 403.93
#2006-11-17| 401.04
#2006-11-20| 401.24
#2006-11-21| 400.47
#2006-11-22| 405.52
#2006-11-23| .
#2006-11-24| 404.39
#2006-11-27| 397.04
#2006-11-28| 397.93
#2006-11-29| 400.62
#2006-11-30| 398.59
#2006-12-01| 396.96
#2006-12-04| 400.92
#2006-12-05| 402.01
#2006-12-06| 401.71
#2006-12-07| 402.85
#2006-12-08| 402.62
#2006-12-11| 403.10
#2006-12-12| 401.28
#2006-12-13| 401.79
#2006-12-14| 406.08
#2006-12-15| 409.31
#2006-12-18| 407.46
#2006-12-19| 409.63
#2006-12-20| 411.57
#2006-12-21| 407.12
#2006-12-22| 404.77
#2006-12-25| .
#2006-12-26| 409.05
#2006-12-27| 411.75
#2006-12-28| 410.55
#2006-12-29| 407.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 409.62
#2007-01-04| 405.84
#2007-01-05| 403.15
#2007-01-08| 401.99
#2007-01-09| 402.34
#2007-01-10| 402.48
#2007-01-11| 408.04
#2007-01-12| 413.25
#2007-01-15| .
#2007-01-16| 416.87
#2007-01-17| 418.19
#2007-01-18| 417.09
#2007-01-19| 420.52
#2007-01-22| 416.71
#2007-01-23| 419.05
#2007-01-24| 424.86
#2007-01-25| 420.56
#2007-01-26| 419.23
#2007-01-29| 418.93
#2007-01-30| 417.26
#2007-01-31| 422.08
#2007-02-01| 425.54
#2007-02-02| 425.03
#2007-02-05| 421.87
#2007-02-06| 425.05
#2007-02-07| 426.07
#2007-02-08| 424.26
#2007-02-09| 426.23
#2007-02-12| 426.47
#2007-02-13| 431.71
#2007-02-14| 434.93
#2007-02-15| 436.01
#2007-02-16| 437.88
#2007-02-19| .
#2007-02-20| 440.39
#2007-02-21| 441.72
#2007-02-22| 439.52
#2007-02-23| 440.84
#2007-02-26| 442.94
#2007-02-27| 427.47
#2007-02-28| 427.22
#2007-03-01| 424.76
#2007-03-02| 417.94
#2007-03-05| 414.34
#2007-03-06| 422.46
#2007-03-07| 419.96
#2007-03-08| 425.61
#2007-03-09| 428.22
#2007-03-12| 432.20
#2007-03-13| 421.61
#2007-03-14| 423.33
#2007-03-15| 429.43
#2007-03-16| 424.81
#2007-03-19| 431.09
#2007-03-20| 434.47
#2007-03-21| 439.58
#2007-03-22| 439.17
#2007-03-23| 439.99
#2007-03-26| 444.32
#2007-03-27| 438.15
#2007-03-28| 433.94
#2007-03-29| 433.99
#2007-03-30| 433.83
#2007-04-02| 433.43
#2007-04-03| 437.55
#2007-04-04| 437.66
#2007-04-05| 436.91
#2007-04-06| .
#2007-04-09| 442.92
#2007-04-10| 437.31
#2007-04-11| 433.71
#2007-04-12| 439.89
#2007-04-13| 439.45
#2007-04-16| 444.50
#2007-04-17| 442.64
#2007-04-18| 440.97
#2007-04-19| 439.89
#2007-04-20| 443.66
#2007-04-23| 442.82
#2007-04-24| 443.41
#2007-04-25| 450.50
#2007-04-26| 448.56
#2007-04-27| 448.10
#2007-04-30| 440.41
#2007-05-01| 438.17
#2007-05-02| 444.17
#2007-05-03| 449.11
#2007-05-04| 449.64
#2007-05-07| 452.82
#2007-05-08| 451.13
#2007-05-09| 453.51
#2007-05-10| 447.63
#2007-05-11| 451.43
#2007-05-14| 450.94
#2007-05-15| 455.27
#2007-05-16| 459.40
#2007-05-17| 461.36
#2007-05-18| 463.22
#2007-05-21| 462.92
#2007-05-22| 462.21
#2007-05-23| 460.40
#2007-05-24| 453.48
#2007-05-25| 458.32
#2007-05-28| .
#2007-05-29| 456.61
#2007-05-30| 461.70
#2007-05-31| 462.13
#2007-06-01| 467.26
#2007-06-04| 467.09
#2007-06-05| 467.51
#2007-06-06| 460.51
#2007-06-07| 452.33
#2007-06-08| 458.99
#2007-06-11| 459.19
#2007-06-12| 454.69
#2007-06-13| 464.57
#2007-06-14| 466.11
#2007-06-15| 471.41
#2007-06-18| 472.81
#2007-06-19| 476.39
#2007-06-20| 472.41
#2007-06-21| 476.54
#2007-06-22| 474.83
#2007-06-25| 472.05
#2007-06-26| 469.90
#2007-06-27| 470.53
#2007-06-28| 470.82
#2007-06-29| 472.21
#2007-07-02| 479.69
#2007-07-03| 479.49
#2007-07-04| .
#2007-07-05| 480.43
#2007-07-06| 481.43
#2007-07-09| 483.28
#2007-07-10| 474.16
#2007-07-11| 477.92
#2007-07-12| 487.47
#2007-07-13| 492.51
#2007-07-16| 491.42
#2007-07-17| 500.59
#2007-07-18| 501.37
#2007-07-19| 503.52
#2007-07-20| 498.85
#2007-07-23| 501.54
#2007-07-24| 489.37
#2007-07-25| 485.81
#2007-07-26| 472.91
#2007-07-27| 461.92
#2007-07-30| 471.31
#2007-07-31| 468.88
#2007-08-01| 474.93
#2007-08-02| 474.53
#2007-08-03| 464.68
#2007-08-06| 470.68
#2007-08-07| 472.60
#2007-08-08| 480.91
#2007-08-09| 470.55
#2007-08-10| 471.30
#2007-08-13| 470.11
#2007-08-14| 460.26
#2007-08-15| 448.91
#2007-08-16| 446.63
#2007-08-17| 453.06
#2007-08-20| 460.41
#2007-08-21| 460.77
#2007-08-22| 473.15
#2007-08-23| 470.76
#2007-08-24| 477.29
#2007-08-27| 474.60
#2007-08-28| 462.51
#2007-08-29| 472.32
#2007-08-30| 472.55
#2007-08-31| 477.51
#2007-09-03| .
#2007-09-04| 481.84
#2007-09-05| 477.35
#2007-09-06| 479.95
#2007-09-07| 468.77
#2007-09-10| 466.28
#2007-09-11| 471.88
#2007-09-12| 472.64
#2007-09-13| 474.58
#2007-09-14| 476.50
#2007-09-17| 478.35
#2007-09-18| 495.41
#2007-09-19| 503.07
#2007-09-20| 499.88
#2007-09-21| 502.19
#2007-09-24| 500.43
#2007-09-25| 502.42
#2007-09-26| 511.45
#2007-09-27| 515.34
#2007-09-28| 513.16
#2007-10-01| 519.03
#2007-10-02| 513.93
#2007-10-03| 507.47
#2007-10-04| 511.50
#2007-10-05| 517.86
#2007-10-08| 516.21
#2007-10-09| 524.29
#2007-10-10| 521.52
#2007-10-11| 522.20
#2007-10-12| 530.87
#2007-10-15| 525.76
#2007-10-16| 520.83
#2007-10-17| 517.81
#2007-10-18| 521.78
#2007-10-19| 510.80
#2007-10-22| 507.91
#2007-10-23| 515.91
#2007-10-24| 518.76
#2007-10-25| 521.97
#2007-10-26| 527.02
#2007-10-29| 531.56
#2007-10-30| 523.20
#2007-10-31| 534.38
#2007-11-01| 520.78
#2007-11-02| 524.66
#2007-11-05| 520.31
#2007-11-06| 533.16
#2007-11-07| 520.31
#2007-11-08| 527.13
#2007-11-09| 515.05
#2007-11-12| 497.87
#2007-11-13| 508.08
#2007-11-14| 509.20
#2007-11-15| 499.30
#2007-11-16| 500.23
#2007-11-19| 486.46
#2007-11-20| 494.07
#2007-11-21| 482.37
#2007-11-22| .
#2007-11-23| 490.74
#2007-11-26| 484.74
#2007-11-27| 491.77
#2007-11-28| 515.49
#2007-11-29| 516.16
#2007-11-30| 520.79
#2007-12-03| 523.46
#2007-12-04| 521.39
#2007-12-05| 530.29
#2007-12-06| 537.94
#2007-12-07| 539.61
#2007-12-10| 547.73
#2007-12-11| 529.35
#2007-12-12| 532.56
#2007-12-13| 542.96
#2007-12-14| 533.94
#2007-12-17| 522.18
#2007-12-18| 524.68
#2007-12-19| 522.58
#2007-12-20| 535.34
#2007-12-21| 544.77
#2007-12-24| 550.59
#2007-12-25| .
#2007-12-26| 551.83
#2007-12-27| 544.50
#2007-12-28| 543.63
#2007-12-31| 538.61
#2008-01-01| .
#2008-01-02| 534.22
#2008-01-03| 544.75
#2008-01-04| 533.18
#2008-01-07| 533.15
#2008-01-08| 525.21
#2008-01-09| 528.53
#2008-01-10| 534.10
#2008-01-11| 529.57
#2008-01-14| 549.80
#2008-01-15| 532.55
#2008-01-16| 511.04
#2008-01-17| 481.19
#2008-01-18| 488.45
#2008-01-21| .
#2008-01-22| 481.73
#2008-01-23| 492.97
#2008-01-24| 505.04
#2008-01-25| 505.51
#2008-01-28| 516.68
#2008-01-29| 517.12
#2008-01-30| 513.26
#2008-01-31| 520.47
#2008-02-01| 533.46
#2008-02-04| 531.56
#2008-02-05| 513.22
#2008-02-06| 511.67
#2008-02-07| 510.76
#2008-02-08| 519.28
#2008-02-11| 527.99
#2008-02-12| 534.78
#2008-02-13| 535.39
#2008-02-14| 534.73
#2008-02-15| 533.05
#2008-02-18| .
#2008-02-19| 542.56
#2008-02-20| 547.18
#2008-02-21| 537.59
#2008-02-22| 540.22
#2008-02-25| 556.46
#2008-02-26| 555.26
#2008-02-27| 553.52
#2008-02-28| 548.62
#2008-02-29| 535.02
#2008-03-03| 540.80
#2008-03-04| 528.25
#2008-03-05| 538.32
#2008-03-06| 532.04
#2008-03-07| 509.71
#2008-03-10| 492.19
#2008-03-11| 522.19
#2008-03-12| 519.36
#2008-03-13| 528.05
#2008-03-14| 521.11
#2008-03-17| 512.10
#2008-03-18| 534.33
#2008-03-19| 502.54
#2008-03-20| 499.26
#2008-03-21| .
#2008-03-24| 517.65
#2008-03-25| 533.15
#2008-03-26| 532.22
#2008-03-27| 527.31
#2008-03-28| 525.25
#2008-03-31| 524.77
#2008-04-01| 537.03
#2008-04-02| 539.24
#2008-04-03| 549.21
#2008-04-04| 558.58
#2008-04-07| 558.76
#2008-04-08| 562.61
#2008-04-09| 558.85
#2008-04-10| 561.66
#2008-04-11| 558.61
#2008-04-14| 562.79
#2008-04-15| 562.56
#2008-04-16| 589.50
#2008-04-17| 583.75
#2008-04-18| 594.87
#2008-04-21| 597.97
#2008-04-22| 587.47
#2008-04-23| 576.38
#2008-04-24| 565.89
#2008-04-25| 584.39
#2008-04-28| 573.37
#2008-04-29| 553.40
#2008-04-30| 558.74
#2008-05-01| 559.00
#2008-05-02| 564.82
#2008-05-05| 569.11
#2008-05-06| 574.68
#2008-05-07| 565.46
#2008-05-08| 575.95
#2008-05-09| 571.36
#2008-05-12| 580.44
#2008-05-13| 580.02
#2008-05-14| 586.73
#2008-05-15| 590.10
#2008-05-16| 593.68
#2008-05-19| 584.78
#2008-05-20| 589.45
#2008-05-21| 572.67
#2008-05-22| 576.14
#2008-05-23| 567.77
#2008-05-26| .
#2008-05-27| 562.42
#2008-05-28| 580.82
#2008-05-29| 578.59
#2008-05-30| 584.17
#2008-06-02| 580.66
#2008-06-03| 585.87
#2008-06-04| 585.81
#2008-06-05| 605.01
#2008-06-06| 589.22
#2008-06-09| 596.00
#2008-06-10| 590.22
#2008-06-11| 584.84
#2008-06-12| 588.44
#2008-06-13| 600.75
#2008-06-16| 600.48
#2008-06-17| 610.36
#2008-06-18| 604.72
#2008-06-19| 599.13
#2008-06-20| 594.54
#2008-06-23| 598.44
#2008-06-24| 577.24
#2008-06-25| 577.71
#2008-06-26| 558.07
#2008-06-27| 560.21
#2008-06-30| 555.66
#2008-07-01| 553.92
#2008-07-02| 531.03
#2008-07-03| 535.79
#2008-07-04| .
#2008-07-07| 531.93
#2008-07-08| 534.62
#2008-07-09| 531.88
#2008-07-10| 546.83
#2008-07-11| 545.37
#2008-07-14| 544.94
#2008-07-15| 539.94
#2008-07-16| 546.33
#2008-07-17| 550.05
#2008-07-18| 544.99
#2008-07-21| 557.65
#2008-07-22| 558.47
#2008-07-23| 545.42
#2008-07-24| 537.59
#2008-07-25| 542.90
#2008-07-28| 537.09
#2008-07-29| 543.99
#2008-07-30| 563.16
#2008-07-31| 552.87
#2008-08-01| 541.85
#2008-08-04| 518.85
#2008-08-05| 528.46
#2008-08-06| 533.87
#2008-08-07| 524.23
#2008-08-08| 531.96
#2008-08-11| 532.17
#2008-08-12| 535.32
#2008-08-13| 547.70
#2008-08-14| 542.91
#2008-08-15| 538.31
#2008-08-18| 537.04
#2008-08-19| 534.95
#2008-08-20| 542.96
#2008-08-21| 545.79
#2008-08-22| 546.68
#2008-08-25| 537.83
#2008-08-26| 539.73
#2008-08-27| 543.21
#2008-08-28| 549.24
#2008-08-29| 541.97
#2008-09-01| .
#2008-09-02| 533.76
#2008-09-03| 529.60
#2008-09-04| 512.14
#2008-09-05| 521.32
#2008-09-08| 519.57
#2008-09-09| 499.06
#2008-09-10| 505.06
#2008-09-11| 519.14
#2008-09-12| 533.07
#2008-09-15| 509.19
#2008-09-16| 525.03
#2008-09-17| 504.11
#2008-09-18| 515.42
#2008-09-19| 542.89
#2008-09-22| 525.63
#2008-09-23| 505.29
#2008-09-24| 502.86
#2008-09-25| 497.99
#2008-09-26| 483.51
#2008-09-29| 445.02
#2008-09-30| 459.73
#2008-10-01| 455.82
#2008-10-02| 421.85
#2008-10-03| 421.42
#2008-10-06| 404.99
#2008-10-07| 385.16
#2008-10-08| 388.03
#2008-10-09| 365.50
#2008-10-10| 359.23
#2008-10-13| 402.86
#2008-10-14| 396.87
#2008-10-15| 353.71
#2008-10-16| 375.26
#2008-10-17| 371.09
#2008-10-20| 396.65
#2008-10-21| 371.46
#2008-10-22| 345.89
#2008-10-23| 345.49
#2008-10-24| 332.58
#2008-10-27| 315.39
#2008-10-28| 346.75
#2008-10-29| 357.46
#2008-10-30| 369.89
#2008-10-31| 375.39
#2008-11-03| 373.27
#2008-11-04| 389.39
#2008-11-05| 366.40
#2008-11-06| 349.64
#2008-11-07| 363.43
#2008-11-10| 359.64
#2008-11-11| 344.77
#2008-11-12| 325.25
#2008-11-13| 350.51
#2008-11-14| 333.73
#2008-11-17| 326.62
#2008-11-18| 325.94
#2008-11-19| 302.15
#2008-11-20| 272.35
#2008-11-21| 289.67
#2008-11-24| 304.50
#2008-11-25| 309.98
#2008-11-26| 317.44
#2008-11-27| .
#2008-11-28| 319.71
#2008-12-01| 290.05
#2008-12-02| 302.72
#2008-12-03| 304.82
#2008-12-04| 298.09
#2008-12-05| 308.72
#2008-12-08| 328.13
#2008-12-09| 322.88
#2008-12-10| 328.38
#2008-12-11| 313.97
#2008-12-12| 319.65
#2008-12-15| 315.43
#2008-12-16| 333.04
#2008-12-17| 331.74
#2008-12-18| 320.08
#2008-12-19| 316.66
#2008-12-22| 309.20
#2008-12-23| 305.59
#2008-12-24| 305.07
#2008-12-25| .
#2008-12-26| 308.85
#2008-12-29| 295.37
#2008-12-30| 306.54
#2008-12-31| 311.12
#2009-01-01| .
#2009-01-02| 323.34
#2009-01-05| 324.65
#2009-01-06| 334.18
#2009-01-07| 321.64
#2009-01-08| 325.26
#2009-01-09| 320.73
#2009-01-12| 312.93
#2009-01-13| 313.07
#2009-01-14| 302.56
#2009-01-15| 310.65
#2009-01-16| 315.30
#2009-01-19| .
#2009-01-20| 296.18
#2009-01-21| 307.65
#2009-01-22| 302.15
#2009-01-23| 306.69
#2009-01-26| 298.68
#2009-01-27| 298.90
#2009-01-28| 309.65
#2009-01-29| 299.71
#2009-01-30| 289.92
#2009-02-02| 285.95
#2009-02-03| 291.02
#2009-02-04| 293.45
#2009-02-05| 301.70
#2009-02-06| 311.73
#2009-02-09| 312.32
#2009-02-10| 301.42
#2009-02-11| 300.12
#2009-02-12| 302.84
#2009-02-13| 298.14
#2009-02-16| .
#2009-02-17| 283.75
#2009-02-18| 283.61
#2009-02-19| 281.71
#2009-02-20| 278.37
#2009-02-23| 260.18
#2009-02-24| 270.75
#2009-02-25| 264.51
#2009-02-26| 261.96
#2009-02-27| 260.51
#2009-03-02| 246.59
#2009-03-03| 248.26
#2009-03-04| 257.31
#2009-03-05| 245.27
#2009-03-06| 252.20
#2009-03-09| 252.47
#2009-03-10| 271.11
#2009-03-11| 275.33
#2009-03-12| 282.93
#2009-03-13| 286.85
#2009-03-16| 288.10
#2009-03-17| 293.73
#2009-03-18| 299.80
#2009-03-19| 300.95
#2009-03-20| 293.51
#2009-03-23| 310.26
#2009-03-24| 310.55
#2009-03-25| 314.98
#2009-03-26| 325.77
#2009-03-27| 318.29
#2009-03-30| 306.51
#2009-03-31| 310.75
#2009-04-01| 319.54
#2009-04-02| 332.13
#2009-04-03| 342.90
#2009-04-06| 337.17
#2009-04-07| 324.97
#2009-04-08| 331.85
#2009-04-09| 344.78
#2009-04-10| .
#2009-04-13| 346.30
#2009-04-14| 341.09
#2009-04-15| 347.20
#2009-04-16| 353.47
#2009-04-17| 353.35
#2009-04-20| 334.92
#2009-04-21| 344.02
#2009-04-22| 347.11
#2009-04-23| 347.67
#2009-04-24| 362.68
#2009-04-27| 355.36
#2009-04-28| 356.14
#2009-04-29| 364.20
#2009-04-30| 373.27
#2009-05-01| 372.07
#2009-05-04| 387.65
#2009-05-05| 382.10
#2009-05-06| 378.00
#2009-05-07| 370.26
#2009-05-08| 379.13
#2009-05-11| 373.35
#2009-05-12| 375.86
#2009-05-13| 360.26
#2009-05-14| 369.67
#2009-05-15| 368.80
#2009-05-18| 383.95
#2009-05-19| 386.06
#2009-05-20| 386.61
#2009-05-21| 374.93
#2009-05-22| 379.25
#2009-05-25| .
#2009-05-26| 385.79
#2009-05-27| 375.99
#2009-05-28| 379.46
#2009-05-29| 387.32
#2009-06-01| 399.82
#2009-06-02| 403.65
#2009-06-03| 390.85
#2009-06-04| 395.35
#2009-06-05| 388.53
#2009-06-08| 382.42
#2009-06-09| 391.52
#2009-06-10| 388.00
#2009-06-11| 392.72
#2009-06-12| 389.22
#2009-06-15| 376.76
#2009-06-16| 368.14
#2009-06-17| 364.71
#2009-06-18| 367.61
#2009-06-19| 366.87
#2009-06-22| 350.70
#2009-06-23| 354.78
#2009-06-24| 358.82
#2009-06-25| 366.31
#2009-06-26| 367.26
#2009-06-29| 372.63
#2009-06-30| 367.90
#2009-07-01| 368.17
#2009-07-02| 358.17
#2009-07-03| .
#2009-07-06| 359.83
#2009-07-07| 346.80
#2009-07-08| 347.50
#2009-07-09| 351.21
#2009-07-10| 349.77
#2009-07-13| 359.27
#2009-07-14| 361.28
#2009-07-15| 375.07
#2009-07-16| 381.77
#2009-07-17| 382.48
#2009-07-20| 389.34
#2009-07-21| 393.57
#2009-07-22| 397.18
#2009-07-23| 412.90
#2009-07-24| 416.50
#2009-07-27| 418.76
#2009-07-28| 416.04
#2009-07-29| 410.40
#2009-07-30| 424.20
#2009-07-31| 427.66
#2009-08-03| 440.27
#2009-08-04| 441.92
#2009-08-05| 443.12
#2009-08-06| 441.91
#2009-08-07| 444.59
#2009-08-10| 437.95
#2009-08-11| 438.54
#2009-08-12| 442.34
#2009-08-13| 447.52
#2009-08-14| 439.23
#2009-08-17| 424.89
#2009-08-18| 430.14
#2009-08-19| 435.36
#2009-08-20| 436.28
#2009-08-21| 446.76
#2009-08-24| 442.46
#2009-08-25| 439.30
#2009-08-26| 438.46
#2009-08-27| 437.22
#2009-08-28| 439.45
#2009-08-31| 433.83
#2009-09-01| 423.66
#2009-09-02| 424.05
#2009-09-03| 429.06
#2009-09-04| 435.04
#2009-09-07| .
#2009-09-08| 440.34
#2009-09-09| 444.40
#2009-09-10| 449.18
#2009-09-11| 449.15
#2009-09-14| 458.96
#2009-09-15| 468.79
#2009-09-16| 476.45
#2009-09-17| 477.21
#2009-09-18| 480.31
#2009-09-21| 476.05
#2009-09-22| 479.72
#2009-09-23| 470.56
#2009-09-24| 464.96
#2009-09-25| 458.92
#2009-09-28| 470.74
#2009-09-29| 470.29
#2009-09-30| 467.74
#2009-10-01| 448.81
#2009-10-02| 444.56
#2009-10-05| 454.02
#2009-10-06| 461.13
#2009-10-07| 460.61
#2009-10-08| 470.13
#2009-10-09| 472.97
#2009-10-12| 475.23
#2009-10-13| 475.90
#2009-10-14| 487.64
#2009-10-15| 488.49
#2009-10-16| 483.93
#2009-10-19| 491.21
#2009-10-20| 485.83
#2009-10-21| 477.06
#2009-10-22| 486.46
#2009-10-23| 473.72
#2009-10-26| 466.42
#2009-10-27| 466.38
#2009-10-28| 452.56
#2009-10-29| 465.73
#2009-10-30| 447.70
#2009-11-02| 453.46
#2009-11-03| 456.77
#2009-11-04| 454.12
#2009-11-05| 467.47
#2009-11-06| 468.30
#2009-11-09| 482.65
#2009-11-10| 481.02
#2009-11-11| 485.47
#2009-11-12| 486.56
#2009-11-13| 489.57
#2009-11-16| 497.59
#2009-11-17| 501.74
#2009-11-18| 498.93
#2009-11-19| 489.65
#2009-11-20| 490.04
#2009-11-23| 492.78
#2009-11-24| 490.13
#2009-11-25| 496.75
#2009-11-26| .
#2009-11-27| 485.47
#2009-11-30| 488.45
#2009-12-01| 494.93
#2009-12-02| 501.03
#2009-12-03| 493.33
#2009-12-04| 487.35
#2009-12-07| 490.51
#2009-12-08| 482.72
#2009-12-09| 485.92
#2009-12-10| 484.97
#2009-12-11| 484.94
#2009-12-14| 491.09
#2009-12-15| 484.89
#2009-12-16| 490.72
#2009-12-17| 479.79
#2009-12-18| 476.41
#2009-12-21| 480.23
#2009-12-22| 483.27
#2009-12-23| 489.04
#2009-12-24| 491.78
#2009-12-25| .
#2009-12-28| 495.42
#2009-12-29| 496.62
#2009-12-30| 495.86
#2009-12-31| 488.95
#2010-01-01| .
#2010-01-04| 502.97
#2010-01-05| 505.77
#2010-01-06| 509.69
#2010-01-07| 510.54
#2010-01-08| 511.34
#2010-01-11| 513.21
#2010-01-12| 507.55
#2010-01-13| 512.01
#2010-01-14| 507.70
#2010-01-15| 505.79
#2010-01-18| .
#2010-01-19| 514.71
#2010-01-20| 510.44
#2010-01-21| 494.95
#2010-01-22| 485.01
#2010-01-25| 491.33
#2010-01-26| 488.50
#2010-01-27| 486.31
#2010-01-28| 476.80
#2010-01-29| 469.37
#2010-02-01| 483.61
#2010-02-02| 482.67
#2010-02-03| 481.62
#2010-02-04| 465.89
#2010-02-05| 467.36
#2010-02-08| 462.73
#2010-02-09| 474.73
#2010-02-10| 473.63
#2010-02-11| 477.39
#2010-02-12| 478.44
#2010-02-15| .
#2010-02-16| 488.69
#2010-02-17| 492.19
#2010-02-18| 495.91
#2010-02-19| 496.29
#2010-02-22| 496.04
#2010-02-23| 489.62
#2010-02-24| 491.71
#2010-02-25| 487.93
#2010-02-26| 488.97
#2010-03-01| 495.50
#2010-03-02| 500.95
#2010-03-03| 505.11
#2010-03-04| 506.11
#2010-03-05| 513.31
#2010-03-08| 512.48
#2010-03-09| 510.49
#2010-03-10| 511.13
#2010-03-11| 512.94
#2010-03-12| 517.56
#2010-03-15| 517.23
#2010-03-16| 521.93
#2010-03-17| 525.23
#2010-03-18| 522.70
#2010-03-19| 515.74
#2010-03-22| 523.24
#2010-03-23| 527.08
#2010-03-24| 529.13
#2010-03-25| 520.85
#2010-03-26| 523.47
#2010-03-29| 524.41
#2010-03-30| 526.68
#2010-03-31| 523.52
#2010-04-01| 530.29
#2010-04-02| .
#2010-04-05| 536.22
#2010-04-06| 539.04
#2010-04-07| 536.83
#2010-04-08| 537.83
#2010-04-09| 541.49
#2010-04-12| 539.23
#2010-04-13| 537.87
#2010-04-14| 543.48
#2010-04-15| 546.59
#2010-04-16| 538.26
#2010-04-19| 539.61
#2010-04-20| 541.66
#2010-04-21| 540.98
#2010-04-22| 544.49
#2010-04-23| 554.29
#2010-04-26| 554.45
#2010-04-27| 539.49
#2010-04-28| 546.21
#2010-04-29| 554.11
#2010-04-30| 542.26
#2010-05-03| 547.35
#2010-05-04| 526.68
#2010-05-05| 518.90
#2010-05-06| 499.47
#2010-05-07| 490.50
#2010-05-10| 514.67
#2010-05-11| 512.49
#2010-05-12| 525.00
#2010-05-13| 519.26
#2010-05-14| 502.33
#2010-05-17| 501.95
#2010-05-18| 497.29
#2010-05-19| 492.18
#2010-05-20| 473.02
#2010-05-21| 484.28
#2010-05-24| 476.43
#2010-05-25| 481.44
#2010-05-26| 480.87
#2010-05-27| 502.89
#2010-05-28| 492.72
#2010-05-31| .
#2010-06-01| 477.93
#2010-06-02| 491.71
#2010-06-03| 487.21
#2010-06-04| 467.58
#2010-06-07| 460.54
#2010-06-08| 469.79
#2010-06-09| 471.75
#2010-06-10| 488.67
#2010-06-11| 494.27
#2010-06-14| 488.16
#2010-06-15| 501.50
#2010-06-16| 501.18
#2010-06-17| 500.72
#2010-06-18| 504.15
#2010-06-21| 504.00
#2010-06-22| 494.44
#2010-06-23| 492.75
#2010-06-24| 480.20
#2010-06-25| 482.43
#2010-06-28| 480.44
#2010-06-29| 463.87
#2010-06-30| 457.60
#2010-07-01| 456.20
#2010-07-02| 453.61
#2010-07-05| .
#2010-07-06| 453.98
#2010-07-07| 473.13
#2010-07-08| 484.36
#2010-07-09| 491.83
#2010-07-12| 487.01
#2010-07-13| 499.38
#2010-07-14| 497.39
#2010-07-15| 497.18
#2010-07-16| 482.82
#2010-07-19| 483.43
#2010-07-20| 494.14
#2010-07-21| 492.16
#2010-07-22| 505.71
#2010-07-23| 514.87
#2010-07-26| 520.35
#2010-07-27| 521.22
#2010-07-28| 520.08
#2010-07-29| 522.71
#2010-07-30| 524.46
#2010-08-02| 537.17
#2010-08-03| 525.93
#2010-08-04| 530.77
#2010-08-05| 532.85
#2010-08-06| 530.36
#2010-08-09| 535.14
#2010-08-10| 531.35
#2010-08-11| 516.41
#2010-08-12| 516.85
#2010-08-13| 515.83
#2010-08-16| 517.28
#2010-08-17| 528.99
#2010-08-18| 530.13
#2010-08-19| 518.58
#2010-08-20| 516.21
#2010-08-23| 513.49
#2010-08-24| 502.72
#2010-08-25| 502.93
#2010-08-26| 504.65
#2010-08-27| 520.00
#2010-08-30| 512.02
#2010-08-31| 515.14
#2010-09-01| 530.34
#2010-09-02| 534.12
#2010-09-03| 541.74
#2010-09-06| .
#2010-09-07| 532.98
#2010-09-08| 537.48
#2010-09-09| 536.26
#2010-09-10| 537.70
#2010-09-13| 547.25
#2010-09-14| 547.84
#2010-09-15| 548.86
#2010-09-16| 555.04
#2010-09-17| 557.12
#2010-09-20| 564.53
#2010-09-21| 562.04
#2010-09-22| 562.58
#2010-09-23| 558.88
#2010-09-24| 572.83
#2010-09-27| 571.72
#2010-09-28| 574.25
#2010-09-29| 567.87
#2010-09-30| 567.17
#2010-10-01| 570.16
#2010-10-04| 564.04
#2010-10-05| 581.13
#2010-10-06| 582.95
#2010-10-07| 582.71
#2010-10-08| 592.66
#2010-10-11| 592.14
#2010-10-12| 594.50
#2010-10-13| 599.56
#2010-10-14| 593.32
#2010-10-15| 595.49
#2010-10-18| 597.81
#2010-10-19| 585.79
#2010-10-20| 599.91
#2010-10-21| 604.54
#2010-10-22| 600.19
#2010-10-25| 612.76
#2010-10-26| 610.82
#2010-10-27| 604.07
#2010-10-28| 601.34
#2010-10-29| 604.75
#2010-11-01| 603.72
#2010-11-02| 610.18
#2010-11-03| 608.32
#2010-11-04| 621.13
#2010-11-05| 620.92
#2010-11-08| 623.02
#2010-11-09| 614.14
#2010-11-10| 615.33
#2010-11-11| 617.67
#2010-11-12| 605.31
#2010-11-15| 602.02
#2010-11-16| 592.28
#2010-11-17| 594.15
#2010-11-18| 607.50
#2010-11-19| 611.71
#2010-11-22| 609.92
#2010-11-23| 600.86
#2010-11-24| 614.70
#2010-11-25| .
#2010-11-26| 609.39
#2010-11-29| 609.41
#2010-11-30| 607.58
#2010-12-01| 622.20
#2010-12-02| 628.51
#2010-12-03| 633.09
#2010-12-06| 630.95
#2010-12-07| 631.97
#2010-12-08| 628.73
#2010-12-09| 629.47
#2010-12-10| 632.58
#2010-12-13| 630.92
#2010-12-14| 632.34
#2010-12-15| 632.39
#2010-12-16| 637.58
#2010-12-17| 638.93
#2010-12-20| 640.40
#2010-12-21| 646.02
#2010-12-22| 645.79
#2010-12-23| 647.01
#2010-12-24| .
#2010-12-27| 646.14
#2010-12-28| 646.79
#2010-12-29| 650.21
#2010-12-30| 649.34
#2010-12-31| 649.32
#2011-01-03| 654.72
#2011-01-04| 649.39
#2011-01-05| 651.10
#2011-01-06| 651.31
#2011-01-07| 648.74
#2011-01-10| 648.79
#2011-01-11| 648.46
#2011-01-12| 656.87
#2011-01-13| 655.74
#2011-01-14| 660.40
#2011-01-17| .
#2011-01-18| 663.93
#2011-01-19| 648.82
#2011-01-20| 637.24
#2011-01-21| 638.33
#2011-01-24| 644.35
#2011-01-25| 646.42
#2011-01-26| 654.94
#2011-01-27| 654.60
#2011-01-28| 648.58
#2011-01-31| 657.45
#2011-02-01| 672.86
#2011-02-02| 673.51
#2011-02-03| 672.04
#2011-02-04| 674.45
#2011-02-07| 680.78
#2011-02-08| 684.41
#2011-02-09| 680.48
#2011-02-10| 685.67
#2011-02-11| 691.55
#2011-02-14| 693.65
#2011-02-15| 687.07
#2011-02-16| 696.42
#2011-02-17| 701.33
#2011-02-18| 700.10
#2011-02-21| .
#2011-02-22| 677.73
#2011-02-23| 669.09
#2011-02-24| 664.72
#2011-02-25| 677.20
#2011-02-28| 685.82
#2011-03-01| 671.10
#2011-03-02| 673.71
#2011-03-03| 690.24
#2011-03-04| 683.36
#2011-03-07| 673.16
#2011-03-08| 681.99
#2011-03-09| 675.61
#2011-03-10| 661.53
#2011-03-11| 665.99
#2011-03-14| 671.84
#2011-03-15| 664.53
#2011-03-16| 654.20
#2011-03-17| 663.73
#2011-03-18| 667.87
#2011-03-21| 679.83
#2011-03-22| 675.86
#2011-03-23| 678.59
#2011-03-24| 683.01
#2011-03-25| 689.27
#2011-03-28| 686.73
#2011-03-29| 693.55
#2011-03-30| 700.66
#2011-03-31| 702.25
#2011-04-01| 706.39
#2011-04-04| 712.22
#2011-04-05| 717.90
#2011-04-06| 715.77
#2011-04-07| 712.45
#2011-04-08| 710.63
#2011-04-11| 702.67
#2011-04-12| 691.63
#2011-04-13| 691.03
#2011-04-14| 692.93
#2011-04-15| 701.16
#2011-04-18| 692.64
#2011-04-19| 704.09
#2011-04-20| 713.41
#2011-04-21| 722.53
#2011-04-22| .
#2011-04-25| 721.37
#2011-04-26| 729.32
#2011-04-27| 729.23
#2011-04-28| 735.42
#2011-04-29| 739.54
#2011-05-02| 735.52
#2011-05-03| 723.56
#2011-05-04| 711.61
#2011-05-05| 708.99
#2011-05-06| 717.75
#2011-05-09| 725.43
#2011-05-10| 733.74
#2011-05-11| 716.59
#2011-05-12| 714.69
#2011-05-13| 705.51
#2011-05-16| 702.06
#2011-05-17| 693.66
#2011-05-18| 707.48
#2011-05-19| 708.21
#2011-05-20| 699.70
#2011-05-23| 691.87
#2011-05-24| 690.14
#2011-05-25| 701.79
#2011-05-26| 701.23
#2011-05-27| 708.06
#2011-05-30| .
#2011-05-31| 716.95
#2011-06-01| 696.66
#2011-06-02| 698.28
#2011-06-03| 686.98
#2011-06-06| 678.67
#2011-06-07| 681.36
#2011-06-08| 675.54
#2011-06-09| 687.50
#2011-06-10| 678.78
#2011-06-13| 675.62
#2011-06-14| 688.43
#2011-06-15| 672.88
#2011-06-16| 665.89
#2011-06-17| 663.60
#2011-06-20| 673.40
#2011-06-21| 693.44
#2011-06-22| 689.88
#2011-06-23| 688.43
#2011-06-24| 687.37
#2011-06-27| 689.78
#2011-06-28| 701.33
#2011-06-29| 711.46
#2011-06-30| 716.46
#2011-07-01| 722.89
#2011-07-04| .
#2011-07-05| 723.81
#2011-07-06| 728.03
#2011-07-07| 736.87
#2011-07-08| 732.93
#2011-07-11| 715.04
#2011-07-12| 708.62
#2011-07-13| 712.18
#2011-07-14| 705.79
#2011-07-15| 711.78
#2011-07-18| 702.56
#2011-07-19| 713.07
#2011-07-20| 712.88
#2011-07-21| 725.28
#2011-07-22| 721.96
#2011-07-25| 720.40
#2011-07-26| 714.34
#2011-07-27| 698.58
#2011-07-28| 698.86
#2011-07-29| 694.51
#2011-08-01| 695.38
#2011-08-02| 669.86
#2011-08-03| 675.88
#2011-08-04| 626.36
#2011-08-05| 623.97
#2011-08-08| 574.03
#2011-08-09| 609.82
#2011-08-10| 588.18
#2011-08-11| 621.43
#2011-08-12| 628.11
#2011-08-15| 638.01
#2011-08-16| 626.40
#2011-08-17| 626.89
#2011-08-18| 588.93
#2011-08-19| 577.12
#2011-08-22| 573.93
#2011-08-23| 596.23
#2011-08-24| 605.45
#2011-08-25| 599.37
#2011-08-26| 613.53
#2011-08-29| 638.37
#2011-08-30| 643.42
#2011-08-31| 642.87
#2011-09-01| 633.49
#2011-09-02| 619.12
#2011-09-05| .
#2011-09-06| 613.38
#2011-09-07| 629.23
#2011-09-08| 620.92
#2011-09-09| 602.56
#2011-09-12| 597.13
#2011-09-13| 607.49
#2011-09-14| 619.20
#2011-09-15| 630.36
#2011-09-16| 636.15
#2011-09-19| 627.40
#2011-09-20| 621.08
#2011-09-21| 592.81
#2011-09-22| 559.39
#2011-09-23| 556.79
#2011-09-26| 574.83
#2011-09-27| 588.89
#2011-09-28| 564.51
#2011-09-29| 564.94
#2011-09-30| 540.96
#2011-10-03| 523.73
#2011-10-04| 543.71
#2011-10-05| 565.73
#2011-10-06| 577.28
#2011-10-07| 570.17
#2011-10-10| 593.25
#2011-10-11| 595.94
#2011-10-12| 604.62
#2011-10-13| 600.76
#2011-10-14| 615.83
#2011-10-17| 597.58
#2011-10-18| 614.77
#2011-10-19| 596.38
#2011-10-20| 600.54
#2011-10-21| 617.58
#2011-10-24| 629.60
#2011-10-25| 612.83
#2011-10-26| 625.51
#2011-10-27| 658.19
#2011-10-28| 661.74
#2011-10-31| 636.69
#2011-11-01| 618.17
#2011-11-02| 633.77
#2011-11-03| 647.93
#2011-11-04| 643.88
#2011-11-07| 646.71
#2011-11-08| 654.16
#2011-11-09| 623.58
#2011-11-10| 630.08
#2011-11-11| 644.28
#2011-11-14| 639.30
#2011-11-15| 638.49
#2011-11-16| 625.32
#2011-11-17| 604.76
#2011-11-18| 607.47
#2011-11-21| 597.44
#2011-11-22| 593.96
#2011-11-23| 579.31
#2011-11-24| .
#2011-11-25| 576.75
#2011-11-28| 598.18
#2011-11-29| 597.75
#2011-11-30| 631.69
#2011-12-01| 627.65
#2011-12-02| 623.37
#2011-12-05| 630.75
#2011-12-06| 633.39
#2011-12-07| 634.50
#2011-12-08| 617.75
#2011-12-09| 619.93
#2011-12-12| 606.66
#2011-12-13| 599.27
#2011-12-14| 590.99
#2011-12-15| 597.53
#2011-12-16| 603.24
#2011-12-19| 593.45
#2011-12-20| 617.22
#2011-12-21| 618.25
#2011-12-22| 626.21
#2011-12-23| 634.94
#2011-12-26| .
#2011-12-27| 636.47
#2011-12-28| 624.52
#2011-12-29| 632.28
#2011-12-30| 631.91
#2012-01-02| .
#2012-01-03| 645.48
#2012-01-04| 649.67
#2012-01-05| 648.41
#2012-01-06| 646.93
#2012-01-09| 647.43
#2012-01-10| 659.34
#2012-01-11| 664.17
#2012-01-12| 676.34
#2012-01-13| 674.15
#2012-01-16| .
#2012-01-17| 678.68
#2012-01-18| 687.28
#2012-01-19| 687.32
#2012-01-20| 688.24
#2012-01-23| 687.23
#2012-01-24| 688.13
#2012-01-25| 694.86
#2012-01-26| 691.79
#2012-01-27| 696.33
#2012-01-30| 695.24
#2012-01-31| 693.34
#2012-02-01| 705.50
#2012-02-02| 700.62
#2012-02-03| 712.92
#2012-02-06| 712.38
#2012-02-07| 711.22
#2012-02-08| 712.97
#2012-02-09| 714.09
#2012-02-10| 702.97
#2012-02-13| 706.83
#2012-02-14| 699.75
#2012-02-15| 699.51
#2012-02-16| 710.19
#2012-02-17| 716.65
#2012-02-20| .
#2012-02-21| 717.27
#2012-02-22| 713.50
#2012-02-23| 715.93
#2012-02-24| 713.83
#2012-02-27| 718.04
#2012-02-28| 719.21
#2012-02-29| 708.20
#2012-03-01| 715.11
#2012-03-02| 713.92
#2012-03-05| 702.16
#2012-03-06| 685.55
#2012-03-07| 691.90
#2012-03-08| 704.68
#2012-03-09| 706.11
#2012-03-12| 702.40
#2012-03-13| 715.70
#2012-03-14| 713.71
#2012-03-15| 720.41
#2012-03-16| 722.97
#2012-03-19| 724.19
#2012-03-20| 720.41
#2012-03-21| 719.60
#2012-03-22| 709.73
#2012-03-23| 718.91
#2012-03-26| 730.23
#2012-03-27| 730.85
#2012-03-28| 722.71
#2012-03-29| 721.56
#2012-03-30| 724.84
#2012-04-02| 733.41
#2012-04-03| 728.35
#2012-04-04| 718.87
#2012-04-05| 717.86
#2012-04-06| .
#2012-04-09| 705.62
#2012-04-10| 689.23
#2012-04-11| 696.66
#2012-04-12| 714.68
#2012-04-13| 709.60
#2012-04-16| 714.17
#2012-04-17| 726.47
#2012-04-18| 723.64
#2012-04-19| 724.21
#2012-04-20| 727.08
#2012-04-23| 718.20
#2012-04-24| 716.98
#2012-04-25| 736.01
#2012-04-26| 737.15
#2012-04-27| 740.60
#2012-04-30| 733.60
#2012-05-01| 737.78
#2012-05-02| 736.67
#2012-05-03| 731.50
#2012-05-04| 718.46
#2012-05-07| 720.71
#2012-05-08| 718.05
#2012-05-09| 710.38
#2012-05-10| 709.67
#2012-05-11| 709.12
#2012-05-14| 697.90
#2012-05-15| 690.19
#2012-05-16| 682.74
#2012-05-17| 661.88
#2012-05-18| 657.69
#2012-05-21| 678.41
#2012-05-22| 674.60
#2012-05-23| 679.67
#2012-05-24| 687.25
#2012-05-25| 682.62
#2012-05-28| .
#2012-05-29| 696.02
#2012-05-30| 680.45
#2012-05-31| 676.98
#2012-06-01| 654.88
#2012-06-04| 653.90
#2012-06-05| 659.50
#2012-06-06| 676.75
#2012-06-07| 680.40
#2012-06-08| 686.67
#2012-06-11| 674.62
#2012-06-12| 686.97
#2012-06-13| 674.93
#2012-06-14| 678.14
#2012-06-15| 689.43
#2012-06-18| 692.60
#2012-06-19| 708.16
#2012-06-20| 705.04
#2012-06-21| 683.79
#2012-06-22| 688.50
#2012-06-25| 680.11
#2012-06-26| 681.73
#2012-06-27| 684.07
#2012-06-28| 686.03
#2012-06-29| 703.65
#2012-07-02| 698.70
#2012-07-03| 705.82
#2012-07-04| .
#2012-07-05| 705.95
#2012-07-06| 698.96
#2012-07-09| 692.50
#2012-07-10| 685.23
#2012-07-11| 680.98
#2012-07-12| 675.71
#2012-07-13| 687.34
#2012-07-16| 684.76
#2012-07-17| 696.05
#2012-07-18| 701.59
#2012-07-19| 708.94
#2012-07-20| 702.76
#2012-07-23| 693.34
#2012-07-24| 683.88
#2012-07-25| 685.49
#2012-07-26| 688.71
#2012-07-27| 700.28
#2012-07-30| 698.97
#2012-07-31| 693.82
#2012-08-01| 694.53
#2012-08-02| 686.78
#2012-08-03| 700.01
#2012-08-06| 703.81
#2012-08-07| 710.51
#2012-08-08| 712.65
#2012-08-09| 714.99
#2012-08-10| 715.98
#2012-08-13| 711.34
#2012-08-14| 709.62
#2012-08-15| 714.59
#2012-08-16| 723.36
#2012-08-17| 723.34
#2012-08-20| 721.30
#2012-08-21| 717.20
#2012-08-22| 723.99
#2012-08-23| 713.20
#2012-08-24| 713.12
#2012-08-27| 707.31
#2012-08-28| 703.73
#2012-08-29| 706.30
#2012-08-30| 700.49
#2012-08-31| 706.00
#2012-09-03| .
#2012-09-04| 695.81
#2012-09-05| 699.78
#2012-09-06| 717.17
#2012-09-07| 724.57
#2012-09-10| 724.05
#2012-09-11| 724.31
#2012-09-12| 720.42
#2012-09-13| 734.23
#2012-09-14| 743.24
#2012-09-17| 734.73
#2012-09-18| 730.87
#2012-09-19| 734.51
#2012-09-20| 734.59
#2012-09-21| 730.07
#2012-09-24| 724.95
#2012-09-25| 713.35
#2012-09-26| 709.48
#2012-09-27| 715.91
#2012-09-28| 712.72
#2012-10-01| 716.10
#2012-10-02| 710.82
#2012-10-03| 708.72
#2012-10-04| 714.00
#2012-10-05| 718.02
#2012-10-08| 713.76
#2012-10-09| 705.13
#2012-10-10| 698.06
#2012-10-11| 699.91
#2012-10-12| 697.48
#2012-10-15| 704.10
#2012-10-16| 721.70
#2012-10-17| 729.20
#2012-10-18| 729.49
#2012-10-19| 714.55
#2012-10-22| 717.98
#2012-10-23| 695.88
#2012-10-24| 700.34
#2012-10-25| 700.26
#2012-10-26| 705.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 703.17
#2012-11-01| 718.69
#2012-11-02| 709.38
#2012-11-05| 715.29
#2012-11-06| 721.42
#2012-11-07| 710.81
#2012-11-08| 699.78
#2012-11-09| 698.03
#2012-11-12| 694.86
#2012-11-13| 694.34
#2012-11-14| 683.94
#2012-11-15| 679.04
#2012-11-16| 680.39
#2012-11-19| 699.02
#2012-11-20| 700.89
#2012-11-21| 700.24
#2012-11-22| .
#2012-11-23| 710.59
#2012-11-26| 710.50
#2012-11-27| 709.53
#2012-11-28| 711.74
#2012-11-29| 717.06
#2012-11-30| 720.40
#2012-12-03| 707.57
#2012-12-04| 710.37
#2012-12-05| 714.74
#2012-12-06| 719.64
#2012-12-07| 726.80
#2012-12-10| 731.61
#2012-12-11| 736.04
#2012-12-12| 735.20
#2012-12-13| 731.47
#2012-12-14| 736.30
#2012-12-17| 743.03
#2012-12-18| 753.05
#2012-12-19| 748.98
#2012-12-20| 756.21
#2012-12-21| 749.06
#2012-12-24| 753.63
#2012-12-25| 753.63
#2012-12-26| 755.64
#2012-12-27| 752.63
#2012-12-28| 743.26
#2012-12-31| 756.22
#2013-01-01| 756.22
#2013-01-02| 776.05
#2013-01-03| 771.72
#2013-01-04| 781.43
#2013-01-07| 781.21
#2013-01-08| 780.47
#2013-01-09| 787.37
#2013-01-10| 790.84
#2013-01-11| 789.94
#2013-01-14| 790.95
#2013-01-15| 789.91
#2013-01-16| 784.65
#2013-01-17| 792.28
#2013-01-18| 796.09
#2013-01-21| 796.09
#2013-01-22| 800.32
#2013-01-23| 796.92
#2013-01-24| 800.87
#2013-01-25| 806.59
#2013-01-28| 798.08
#2013-01-29| 802.08
#2013-01-30| 797.28
#2013-01-31| 788.36
#2013-02-01| 795.79
#2013-02-04| 786.77
#2013-02-05| 790.59
#2013-02-06| 790.98
#2013-02-07| 788.04
#2013-02-08| 795.37
#2013-02-11| 792.73
#2013-02-12| 791.96
#2013-02-13| 798.61
#2013-02-14| 794.37
#2013-02-15| 791.29
#2013-02-18| 791.29
#2013-02-19| 793.08
#2013-02-20| 775.79
#2013-02-21| 764.74
#2013-02-22| 775.58
#2013-02-25| 757.22
#2013-02-26| 765.38
#2013-02-27| 780.98
#2013-02-28| 783.23
#2013-03-01| 785.52
#2013-03-04| 787.96
#2013-03-05| 793.10
#2013-03-06| 797.76
#2013-03-07| 798.58
#2013-03-08| 807.45
#2013-03-11| 811.44
#2013-03-12| 814.40
#2013-03-13| 813.48
#2013-03-14| 819.97
#2013-03-15| 817.92
#2013-03-18| 811.88
#2013-03-19| 809.43
#2013-03-20| 814.11
#2013-03-21| 798.77
#2013-03-22| 798.79
#2013-03-25| 793.19
#2013-03-26| 793.03
#2013-03-27| 789.17
#2013-03-28| 794.75
#2013-03-29| 794.75
#2013-04-01| 786.72
#2013-04-02| 780.98
#2013-04-03| 775.41
#2013-04-04| 781.80
#2013-04-05| 777.30
#2013-04-08| 778.93
#2013-04-09| 786.42
#2013-04-10| 793.94
#2013-04-11| 798.93
#2013-04-12| 791.29
#2013-04-15| 764.18
#2013-04-16| 779.03
#2013-04-17| 772.35
#2013-04-18| 771.41
#2013-04-19| 783.43
#2013-04-22| 791.59
#2013-04-23| 801.88
#2013-04-24| 811.48
#2013-04-25| 822.28
#2013-04-26| 812.28
#2013-04-29| 822.98
#2013-04-30| 824.76
#2013-05-01| 806.83
#2013-05-02| 814.96
#2013-05-03| 828.65
#2013-05-06| 830.97
#2013-05-07| 840.42
#2013-05-08| 844.31
#2013-05-09| 843.74
#2013-05-10| 842.77
#2013-05-13| 836.39
#2013-05-14| 849.83
#2013-05-15| 856.78
#2013-05-16| 854.29
#2013-05-17| 866.65
#2013-05-20| 864.20
#2013-05-21| 865.38
#2013-05-22| 856.93
#2013-05-23| 856.94
#2013-05-24| 855.84
#2013-05-27| 855.84
#2013-05-28| 862.92
#2013-05-29| 860.56
#2013-05-30| 862.28
#2013-05-31| 854.31
#2013-06-03| 856.49
#2013-06-04| 857.55
#2013-06-05| 839.82
#2013-06-06| 843.61
#2013-06-07| 849.80
#2013-06-10| 849.97
#2013-06-11| 839.21
#2013-06-12| 834.56
#2013-06-13| 847.60
#2013-06-14| 842.73
#2013-06-17| 850.89
#2013-06-18| 857.49
#2013-06-19| 850.57
#2013-06-20| 831.00
#2013-06-21| 827.38
#2013-06-24| 816.66
#2013-06-25| 823.32
#2013-06-26| 830.52
#2013-06-27| 829.21
#2013-06-28| 819.49
#2013-07-01| 827.89
#2013-07-02| 822.70
#2013-07-03| 824.54
#2013-07-04| 824.54
#2013-07-05| 833.25
#2013-07-08| 839.76
#2013-07-09| 853.27
#2013-07-10| 852.75
#2013-07-11| 860.95
#2013-07-12| 859.82
#2013-07-15| 861.56
#2013-07-16| 852.48
#2013-07-17| 864.11
#2013-07-18| 866.11
#2013-07-19| 867.66
#2013-07-22| 868.26
#2013-07-23| 869.13
#2013-07-24| 865.68
#2013-07-25| 873.70
#2013-07-26| 866.66
#2013-07-29| 874.21
#2013-07-30| 874.47
#2013-07-31| 873.22
#2013-08-01| 881.19
#2013-08-02| 886.54
#2013-08-05| 886.31
#2013-08-06| 880.71
#2013-08-07| 880.97
#2013-08-08| 889.02
#2013-08-09| 890.92
#2013-08-12| 886.93
#2013-08-13| 894.16
#2013-08-14| 888.91
#2013-08-15| 877.94
#2013-08-16| 873.94
#2013-08-19| 867.63
#2013-08-20| 871.06
#2013-08-21| 869.49
#2013-08-22| 877.47
#2013-08-23| 886.28
#2013-08-26| 884.52
#2013-08-27| 868.31
#2013-08-28| 866.74
#2013-08-29| 870.12
#2013-08-30| 869.05
#2013-09-02| 869.05
#2013-09-03| 871.47
#2013-09-04| 878.70
#2013-09-05| 882.62
#2013-09-06| 880.62
#2013-09-09| 890.92
#2013-09-10| 902.04
#2013-09-11| 906.15
#2013-09-12| 896.97
#2013-09-13| 904.50
#2013-09-16| 913.03
#2013-09-17| 912.64
#2013-09-18| 929.26
#2013-09-19| 929.25
#2013-09-20| 918.60
#2013-09-23| 912.58
#2013-09-24| 911.55
#2013-09-25| 915.44
#2013-09-26| 922.74
#2013-09-27| 913.32
#2013-09-30| 912.02
#2013-10-01| 916.59
#2013-10-02| 920.11
#2013-10-03| 912.09
#2013-10-04| 928.16
#2013-10-07| 915.42
#2013-10-08| 898.83
#2013-10-09| 901.12
#2013-10-10| 921.60
#2013-10-11| 926.27
#2013-10-14| 927.60
#2013-10-15| 922.69
#2013-10-16| 935.18
#2013-10-17| 947.30
#2013-10-18| 950.36
#2013-10-21| 951.04
#2013-10-22| 959.49
#2013-10-23| 954.05
#2013-10-24| 955.97
#2013-10-25| 954.29
#2013-10-28| 946.31
#2013-10-29| 952.87
#2013-10-30| 946.96
#2013-10-31| 948.03
#2013-11-01| 944.09
#2013-11-04| 943.86
#2013-11-05| 941.75
#2013-11-06| 949.87
#2013-11-07| 940.16
#2013-11-08| 955.64
#2013-11-11| 956.60
#2013-11-12| 954.48
#2013-11-13| 958.51
#2013-11-14| 967.19
#2013-11-15| 971.74
#2013-11-18| 965.12
#2013-11-19| 960.86
#2013-11-20| 953.62
#2013-11-21| 960.75
#2013-11-22| 967.20
#2013-11-25| 958.35
#2013-11-26| 958.49
#2013-11-27| 962.19
#2013-11-28| 962.19
#2013-11-29| 961.54
#2013-12-02| 964.59
#2013-12-03| 951.53
#2013-12-04| 955.69
#2013-12-05| 949.46
#2013-12-06| 967.66
#2013-12-09| 972.00
#2013-12-10| 973.56
#2013-12-11| 956.46
#2013-12-12| 955.49
#2013-12-13| 957.43
#2013-12-16| 960.73
#2013-12-17| 966.01
#2013-12-18| 977.28
#2013-12-19| 979.44
#2013-12-20| 984.15
#2013-12-23| 986.72
#2013-12-24| 997.28
#2013-12-25| 997.28
#2013-12-26|1001.90
#2013-12-27|1002.47
#2013-12-30|1003.62
#2013-12-31|1006.34
#2014-01-01|1006.34
#2014-01-02| 995.78
#2014-01-03| 995.14
#2014-01-06| 988.28
#2014-01-07| 988.45
#2014-01-08| 994.18
#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| 976.83
#2014-02-07| 987.85
#2014-02-10| 991.91
#2014-02-11|1003.01
#2014-02-12|1002.38
#2014-02-13|1011.77
#2014-02-14|1019.17
#2014-02-17| .
#2014-02-18|1019.20
#2014-02-19|1013.05
#2014-02-20|1023.36
#2014-02-21|1021.38
#2014-02-24|1020.27
#2014-02-25|1028.03
#2014-02-26|1036.42
#2014-02-27|1046.27
#2014-02-28|1053.56
#2014-03-03|1050.46
#2014-03-04|1066.02
#2014-03-05|1066.64
#2014-03-06|1072.49
#2014-03-07|1070.47
#2014-03-10|1073.80
#2014-03-11|1063.48
#2014-03-12|1061.02
#2014-03-13|1051.52
#2014-03-14|1050.61
#2014-03-17|1059.42
#2014-03-18|1066.97
#2014-03-19|1060.31
#2014-03-20|1065.76
#2014-03-21|1067.94
#2014-03-24|1060.26
#2014-03-25|1065.11
#2014-03-26|1050.31
#2014-03-27|1042.72
#2014-03-28|1047.28
#2014-03-31|1059.32
#2014-04-01|1069.44
#2014-04-02|1075.66
#2014-04-03|1073.89
#2014-04-04|1060.26
#2014-04-07|1041.99
#2014-04-08|1044.67
#2014-04-09|1059.76
#2014-04-10|1037.62
#2014-04-11|1027.29
#2014-04-14|1034.55
#2014-04-15|1042.93
#2014-04-16|1061.04
#2014-04-17|1064.44
#2014-04-18| .
#2014-04-21|1065.25
#2014-04-22|1069.89
#2014-04-23|1066.32
#2014-04-24|1060.68
#2014-04-25|1051.82
#2014-04-28|1047.23
#2014-04-29|1055.56
#2014-04-30|1065.10
#2014-05-01|1058.47
#2014-05-02|1061.50
#2014-05-05|1068.60
#2014-05-06|1064.52
#2014-05-07|1072.79
#2014-05-08|1066.66
#2014-05-09|1065.61
#2014-05-12|1078.02
#2014-05-13|1075.95
#2014-05-14|1076.79
#2014-05-15|1059.30
#2014-05-16|1065.58
#2014-05-19|1071.89
#2014-05-20|1067.92
#2014-05-21|1075.98
#2014-05-22|1075.80
#2014-05-23|1085.85
#2014-05-26| .
#2014-05-27|1086.74
#2014-05-28|1089.64
#2014-05-29|1101.89
#2014-05-30|1101.04
#2014-06-02|1106.73
#2014-06-03|1104.50
#2014-06-04|1107.45
#2014-06-05|1109.85
#2014-06-06|1116.01
#2014-06-09|1113.99
#2014-06-10|1115.97
#2014-06-11|1109.27
#2014-06-12|1098.41
#2014-06-13|1102.12
#2014-06-16|1100.14
#2014-06-17|1100.46
#2014-06-18|1110.55
#2014-06-19|1107.56
#2014-06-20|1115.86
#2014-06-23|1114.47
#2014-06-24|1104.44
#2014-06-25|1107.51
#2014-06-26|1104.31
#2014-06-27|1099.48
#2014-06-30|1104.81
#2014-07-01|1108.37
#2014-07-02|1106.45
#2014-07-03|1113.60
#2014-07-04| .
#2014-07-07|1104.79
#2014-07-08|1100.57
#2014-07-09|1101.93
#2014-07-10|1096.15
#2014-07-11|1098.83
#2014-07-14|1100.47
#2014-07-15|1099.47
#2014-07-16|1105.31
#2014-07-17|1100.18
#2014-07-18|1108.57
#2014-07-21|1105.29
#2014-07-22|1109.10
#2014-07-23|1117.49
#2014-07-24|1115.26
#2014-07-25|1120.74
#2014-07-28|1125.78
#2014-07-29|1115.50
#2014-07-30|1108.34
#2014-07-31|1084.38
#2014-08-01|1085.30
#2014-08-04|1097.63
#2014-08-05|1084.68
#2014-08-06|1091.72
#2014-08-07|1082.77
#2014-08-08|1095.22
#2014-08-11|1093.74
#2014-08-12|1096.63
#2014-08-13|1103.66
#2014-08-14|1104.41
#2014-08-15|1106.54
#2014-08-18|1118.14
#2014-08-19|1123.05
#2014-08-20|1123.49
#2014-08-21|1124.90
#2014-08-22|1121.16
#2014-08-25|1126.64
#2014-08-26|1125.81
#2014-08-27|1126.77
#2014-08-28|1129.28
#2014-08-29|1130.73
#2014-09-01| .
#2014-09-02|1129.36
#2014-09-03|1130.42
#2014-09-04|1129.80
#2014-09-05|1134.29
#2014-09-08|1129.81
#2014-09-09|1117.99
#2014-09-10|1121.57
#2014-09-11|1116.12
#2014-09-12|1111.34
#2014-09-15|1114.80
#2014-09-16|1122.26
#2014-09-17|1132.83
#2014-09-18|1142.32
#2014-09-19|1142.05
#2014-09-22|1144.04
#2014-09-23|1137.26
#2014-09-24|1151.06
#2014-09-25|1134.23
#2014-09-26|1146.63
#2014-09-29|1141.63
#2014-09-30|1122.89
#2014-10-01|1094.23
#2014-10-02|1093.09
#2014-10-03|1095.96
#2014-10-06|1093.83
#2014-10-07|1074.80
#2014-10-08|1084.58
#2014-10-09|1056.71
#2014-10-10|1039.62
#2014-10-13|1004.96
#2014-10-14|1006.02
#2014-10-15|1015.18
#2014-10-16|1025.50
#2014-10-17|1038.59
#2014-10-20|1053.47
#2014-10-21|1079.40
#2014-10-22|1070.45
#2014-10-23|1072.30
#2014-10-24|1078.16
#2014-10-27|1051.65
#2014-10-28|1066.81
#2014-10-29|1054.07
#2014-10-30|1064.55
#2014-10-31|1087.47
#2014-11-03|1078.73
#2014-11-04|1061.39
#2014-11-05|1079.98
#2014-11-06|1089.12
#2014-11-07|1090.86
#2014-11-10|1094.00
#2014-11-11|1097.93
#2014-11-12|1098.90
#2014-11-13|1099.29
#2014-11-14|1101.33
#2014-11-17|1100.77
#2014-11-18|1115.96
#2014-11-19|1117.94
#2014-11-20|1122.96
#2014-11-21|1136.84
#2014-11-24|1131.83
#2014-11-25|1125.54
#2014-11-26|1126.78
#2014-11-27| .
#2014-11-28|1096.02
#2014-12-01|1085.50
#2014-12-02|1093.83
#2014-12-03|1109.22
#2014-12-04|1113.59
#2014-12-05|1115.63
#2014-12-08|1095.90
#2014-12-09|1097.18
#2014-12-10|1071.39
#2014-12-11|1073.56
#2014-12-12|1040.35
#2014-12-15|1037.47
#2014-12-16|1032.08
#2014-12-17|1061.73
#2014-12-18|1085.82
#2014-12-19|1098.40
#2014-12-22|1103.85
#2014-12-23|1114.43
#2014-12-24|1111.73
#2014-12-25| .
#2014-12-26|1115.19
#2014-12-29|1113.08
#2014-12-30|1108.86
#2014-12-31|1098.12
#2015-01-01| .
#2015-01-02|1099.34
#2015-01-05|1070.27
#2015-01-06|1060.15
#2015-01-07|1068.56
#2015-01-08|1094.50
#2015-01-09|1086.08
#2015-01-12|1082.32
#2015-01-13|1075.88
#2015-01-14|1068.51
#2015-01-15|1066.27
#2015-01-16|1085.35
#2015-01-19| .
#2015-01-20|1084.29
#2015-01-21|1094.21
#2015-01-22|1108.77
#2015-01-23|1090.80
#2015-01-26|1091.56
#2015-01-27|1084.70
#2015-01-28|1064.11
#2015-01-29|1081.58
#2015-01-30|1079.23
#2015-02-02|1086.59
#2015-02-03|1112.63
#2015-02-04|1105.88
#2015-02-05|1132.06
#2015-02-06|1132.92
#2015-02-09|1131.75
#2015-02-10|1135.94
#2015-02-11|1133.76
#2015-02-12|1153.05
#2015-02-13|1159.63
#2015-02-16| .
#2015-02-17|1161.20
#2015-02-18|1159.72
#2015-02-19|1165.69
#2015-02-20|1169.92
#2015-02-23|1171.42
#2015-02-24|1174.97
#2015-02-25|1174.48
#2015-02-26|1168.34
#2015-02-27|1164.80
#2015-03-02|1175.23
#2015-03-03|1168.13
#2015-03-04|1167.08
#2015-03-05|1164.06
#2015-03-06|1149.60
#2015-03-09|1154.64
#2015-03-10|1136.86
#2015-03-11|1135.62
#2015-03-12|1148.33
#2015-03-13|1137.59
#2015-03-16|1133.79
#2015-03-17|1118.98
#2015-03-18|1137.57
#2015-03-19|1120.69
#2015-03-20|1125.64
#2015-03-23|1123.97
#2015-03-24|1120.28
#2015-03-25|1108.42
#2015-03-26|1111.46
#2015-03-27|1114.72
#2015-03-30|1130.07
#2015-03-31|1119.66
#2015-04-01|1115.16
#2015-04-02|1117.09
#2015-04-03| .
#2015-04-06|1128.76
#2015-04-07|1128.63
#2015-04-08|1129.90
#2015-04-09|1136.08
#2015-04-10|1137.97
#2015-04-13|1132.95
#2015-04-14|1138.28
#2015-04-15|1148.93
#2015-04-16|1146.13
#2015-04-17|1141.89
#2015-04-20|1150.90
#2015-04-21|1142.15
#2015-04-22|1145.96
#2015-04-23|1148.27
#2015-04-24|1153.74
#2015-04-27|1165.03
#2015-04-28|1165.92
#2015-04-29|1167.09
#2015-04-30|1150.13
#2015-05-01|1166.75
#2015-05-04|1165.83
#2015-05-05|1152.65
#2015-05-06|1152.92
#2015-05-07|1156.41
#2015-05-08|1175.76
#2015-05-11|1170.22
#2015-05-12|1156.48
#2015-05-13|1147.66
#2015-05-14|1159.47
#2015-05-15|1167.12
#2015-05-18|1163.92
#2015-05-19|1161.29
#2015-05-20|1162.26
#2015-05-21|1169.49
#2015-05-22|1167.05
#2015-05-25| .
#2015-05-26|1155.77
#2015-05-27|1163.76
#2015-05-28|1168.98
#2015-05-29|1165.25
#2015-06-01|1167.96
#2015-06-02|1170.72
#2015-06-03|1177.35
#2015-06-04|1160.81
#2015-06-05|1155.84
#2015-06-08|1151.55
#2015-06-09|1154.60
#2015-06-10|1168.12
#2015-06-11|1171.65
#2015-06-12|1164.25
#2015-06-15|1158.31
#2015-06-16|1167.43
#2015-06-17|1171.57
#2015-06-18|1182.94
#2015-06-19|1176.17
#2015-06-22|1182.96
#2015-06-23|1178.11
#2015-06-24|1165.91
#2015-06-25|1168.51
#2015-06-26|1164.98
#2015-06-29|1133.26
#2015-06-30|1138.79
#2015-07-01|1140.96
#2015-07-02|1135.49
#2015-07-03| .
#2015-07-06|1123.38
#2015-07-07|1119.46
#2015-07-08|1093.38
#2015-07-09|1096.12
#2015-07-10|1113.08
#2015-07-13|1126.55
#2015-07-14|1138.15
#2015-07-15|1129.45
#2015-07-16|1126.92
#2015-07-17|1115.51
#2015-07-20|1105.86
#2015-07-21|1096.93
#2015-07-22|1091.62
#2015-07-23|1077.54
#2015-07-24|1050.78
#2015-07-27|1040.00
#2015-07-28|1064.60
#2015-07-29|1076.23
#2015-07-30|1081.51
#2015-07-31|1080.04
#2015-08-03|1071.57
#2015-08-04|1074.03
#2015-08-05|1078.78
#2015-08-06|1074.51
#2015-08-07|1056.81
#2015-08-10|1082.90
#2015-08-11|1060.61
#2015-08-12|1060.78
#2015-08-13|1057.62
#2015-08-14|1061.43
#2015-08-17|1067.47
#2015-08-18|1059.66
#2015-08-19|1045.23
#2015-08-20|1026.99
#2015-08-21|1001.69
#2015-08-24| 959.77
#2015-08-25| 946.98
#2015-08-26| 972.03
#2015-08-27|1005.99
#2015-08-28|1009.83
#2015-08-31|1004.48
#2015-09-01| 968.48
#2015-09-02| 982.35
#2015-09-03| 988.88
#2015-09-04| 967.41
#2015-09-07| .
#2015-09-08| 994.04
#2015-09-09| 989.29
#2015-09-10| 989.01
#2015-09-11| 986.64
#2015-09-14| 974.35
#2015-09-15| 984.29
#2015-09-16|1001.89
#2015-09-17| 994.85
#2015-09-18| 977.56
#2015-09-21| 985.24
#2015-09-22| 970.46
#2015-09-23| 952.84
#2015-09-24| 951.72
#2015-09-25| 950.68
#2015-09-28| 913.31
#2015-09-29| 919.91
#2015-09-30| 940.16
#2015-10-01| 951.81
#2015-10-02| 973.50
#2015-10-05|1000.86
#2015-10-06|1017.66
#2015-10-07|1029.46
#2015-10-08|1045.44
#2015-10-09|1041.16
#2015-10-12|1033.84
#2015-10-13|1030.99
#2015-10-14|1041.50
#2015-10-15|1046.01
#2015-10-16|1050.17
#2015-10-19|1043.75
#2015-10-20|1046.84
#2015-10-21|1036.31
#2015-10-22|1066.81
#2015-10-23|1075.48
#2015-10-26|1071.63
#2015-10-27|1068.43
#2015-10-28|1086.37
#2015-10-29|1086.48
#2015-10-30|1089.00
#2015-11-02|1092.82
#2015-11-03|1101.38
#2015-11-04|1093.97
#2015-11-05|1091.45
#2015-11-06|1098.32
#2015-11-09|1091.16
#2015-11-10|1087.11
#2015-11-11|1087.85
#2015-11-12|1066.79
#2015-11-13|1084.04
#2015-11-16|1099.23
#2015-11-17|1100.04
#2015-11-18|1117.69
#2015-11-19|1115.47
#2015-11-20|1113.52
#2015-11-23|1115.58
#2015-11-24|1123.11
#2015-11-25|1115.44
#2015-11-26| .
#2015-11-27|1114.27
#2015-11-30|1116.13
#2015-12-01|1122.96
#2015-12-02|1108.99
#2015-12-03|1100.37
#2015-12-04|1117.93
#2015-12-07|1098.87
#2015-12-08|1075.89
#2015-12-09|1119.67
#2015-12-10|1105.40
#2015-12-11|1075.35
#2015-12-14|1058.11
#2015-12-15|1062.34
#2015-12-16|1073.72
#2015-12-17|1055.00
#2015-12-18|1038.77
#2015-12-21|1046.75
#2015-12-22|1060.37
#2015-12-23|1082.59
#2015-12-24|1079.81
#2015-12-25| .
#2015-12-28|1075.04
#2015-12-29|1086.33
#2015-12-30|1075.96
#2015-12-31|1066.49
#2016-01-01| .
#2016-01-04|1045.31
#2016-01-05|1046.28
#2016-01-06|1020.20
#2016-01-07| 990.58
#2016-01-08| 983.94
#2016-01-11| 971.03
#2016-01-12| 976.15
#2016-01-13| 952.14
#2016-01-14| 964.50
#2016-01-15| 940.56
#2016-01-18| .
#2016-01-19| 931.96
#2016-01-20| 924.24
#2016-01-21| 930.80
#2016-01-22| 950.42
#2016-01-25| 925.32
#2016-01-26| 938.93
#2016-01-27| 926.27
#2016-01-28| 930.82
#2016-01-29| 952.26
#2016-02-01| 957.03
#2016-02-02| 956.78
#2016-02-03| 986.26
#2016-02-04|1001.97
#2016-02-05| 989.45
#2016-02-08| 962.18
#2016-02-09| 974.51
#2016-02-10| 967.32
#2016-02-11| 946.18
#2016-02-12| 971.44
#2016-02-15| .
#2016-02-16| 986.32
#2016-02-17|1003.52
#2016-02-18| 999.65
#2016-02-19| 992.44
#2016-02-22|1006.09
#2016-02-23| 978.73
#2016-02-24| 987.73
#2016-02-25|1001.57
#2016-02-26|1017.58
#2016-02-29|1006.97
#2016-03-01|1033.93
#2016-03-02|1029.92
#2016-03-03|1034.59
#2016-03-04|1051.89
#2016-03-07|1059.51
#2016-03-08|1038.91
#2016-03-09|1047.74
#2016-03-10|1049.19
#2016-03-11|1071.57
#2016-03-14|1060.42
#2016-03-15|1054.74
#2016-03-16|1069.82
#2016-03-17|1094.30
#2016-03-18|1095.01
#2016-03-21|1094.39
#2016-03-22|1098.95
#2016-03-23|1090.69
#2016-03-24|1086.79
#2016-03-25| .
#2016-03-28|1091.52
#2016-03-29|1100.21
#2016-03-30|1110.15
#2016-03-31|1102.04
#2016-04-01|1114.79
#2016-04-04|1104.42
#2016-04-05|1094.74
#2016-04-06|1105.05
#2016-04-07|1087.75
#2016-04-08|1094.09
#2016-04-11|1097.35
#2016-04-12|1113.71
#2016-04-13|1126.02
#2016-04-14|1126.45
#2016-04-15|1130.64
#2016-04-18|1135.58
#2016-04-19|1155.59
#2016-04-20|1154.90
#2016-04-21|1146.35
#2016-04-22|1155.52
#2016-04-25|1145.92
#2016-04-26|1153.68
#2016-04-27|1154.38
#2016-04-28|1143.95
#2016-04-29|1127.50
#2016-05-02|1134.83
#2016-05-03|1122.82
#2016-05-04|1116.49
#2016-05-05|1113.70
#2016-05-06|1122.10
#2016-05-09|1108.62
#2016-05-10|1126.18
#2016-05-11|1121.61
#2016-05-12|1122.56
#2016-05-13|1110.47
#2016-05-16|1129.49
#2016-05-17|1124.64
#2016-05-18|1109.15
#2016-05-19|1106.18
#2016-05-20|1109.97
#2016-05-23|1112.07
#2016-05-24|1120.31
#2016-05-25|1132.21
#2016-05-26|1124.35
#2016-05-27|1128.01
#2016-05-30| .
#2016-05-31|1120.83
#2016-06-01|1128.24
#2016-06-02|1127.33
#2016-06-03|1126.58
#2016-06-06|1142.46
#2016-06-07|1147.37
#2016-06-08|1156.06
#2016-06-09|1144.86
#2016-06-10|1143.60
#2016-06-13|1129.29
#2016-06-14|1124.02
#2016-06-15|1123.48
#2016-06-16|1125.59
#2016-06-17|1129.24
#2016-06-20|1133.89
#2016-06-21|1130.71
#2016-06-22|1131.36
#2016-06-23|1150.02
#2016-06-24|1091.41
#2016-06-27|1050.62
#2016-06-28|1066.42
#2016-06-29|1087.55
#2016-06-30|1105.08
#2016-07-01|1108.18
#2016-07-04| .
#2016-07-05|1087.20
#2016-07-06|1090.28
#2016-07-07|1095.87
#2016-07-08|1123.52
#2016-07-11|1123.07
#2016-07-12|1143.85
#2016-07-13|1147.43
#2016-07-14|1153.89
#2016-07-15|1158.32
#2016-07-18|1159.05
#2016-07-19|1154.86
#2016-07-20|1162.78
#2016-07-21|1153.45
#2016-07-22|1149.32
#2016-07-25|1149.37
#2016-07-26|1149.96
#2016-07-27|1143.64
#2016-07-28|1143.89
#2016-07-29|1127.75
#2016-08-01|1125.94
#2016-08-02|1121.44
#2016-08-03|1127.56
#2016-08-04|1129.21
#2016-08-05|1133.63
#2016-08-08|1136.89
#2016-08-09|1137.47
#2016-08-10|1135.01
#2016-08-11|1141.34
#2016-08-12|1135.44
#2016-08-15|1149.00
#2016-08-16|1146.38
#2016-08-17|1144.34
#2016-08-18|1153.07
#2016-08-19|1164.26
#2016-08-22|1162.55
#2016-08-23|1169.34
#2016-08-24|1161.41
#2016-08-25|1168.41
#2016-08-26|1159.76
#2016-08-29|1170.89
#2016-08-30|1175.25
#2016-08-31|1165.88
#2016-09-01|1166.60
#2016-09-02|1177.35
#2016-09-05| .
#2016-09-06|1174.68
#2016-09-07|1171.49
#2016-09-08|1160.03
#2016-09-09|1122.64
#2016-09-12|1132.49
#2016-09-13|1112.95
#2016-09-14|1110.45
#2016-09-15|1119.51
#2016-09-16|1114.82
#2016-09-19|1122.72
#2016-09-20|1118.55
#2016-09-21|1131.99
#2016-09-22|1137.43
#2016-09-23|1127.99
#2016-09-26|1124.07
#2016-09-27|1132.28
#2016-09-28|1149.02
#2016-09-29|1144.59
#2016-09-30|1155.45
#2016-10-03|1156.99
#2016-10-04|1141.07
#2016-10-05|1144.64
#2016-10-06|1153.87
#2016-10-07|1126.88
#2016-10-10|1129.77
#2016-10-11|1110.65
#2016-10-12|1106.38
#2016-10-13|1100.63
#2016-10-14|1100.02
#2016-10-17|1099.05
#2016-10-18|1112.59
#2016-10-19|1120.04
#2016-10-20|1123.08
#2016-10-21|1121.71
#2016-10-24|1126.19
#2016-10-25|1113.76
#2016-10-26|1112.02
#2016-10-27|1109.97
#2016-10-28|1114.82
#2016-10-31|1110.28
#2016-11-01|1104.49
#2016-11-02|1098.90
#2016-11-03|1098.27
#2016-11-04|1101.11
#2016-11-07|1122.26
#2016-11-08|1124.08
#2016-11-09|1137.34
#2016-11-10|1152.78
#2016-11-11|1143.45
#2016-11-14|1143.02
#2016-11-15|1148.37
#2016-11-16|1148.24
#2016-11-17|1147.72
#2016-11-18|1147.24
#2016-11-21|1161.66
#2016-11-22|1163.35
#2016-11-23|1170.47
#2016-11-24| .
#2016-11-25|1172.20
#2016-11-28|1165.29
#2016-11-29|1171.51
#2016-11-30|1184.32
#2016-12-01|1181.71
#2016-12-02|1175.13
#2016-12-05|1187.23
#2016-12-06|1186.24
#2016-12-07|1209.49
#2016-12-08|1222.85
#2016-12-09|1222.72
#2016-12-12|1218.13
#2016-12-13|1215.28
#2016-12-14|1200.11
#2016-12-15|1210.22
#2016-12-16|1202.06
#2016-12-19|1199.93
#2016-12-20|1195.42
#2016-12-21|1194.09
#2016-12-22|1187.66
#2016-12-23|1190.88
#2016-12-26| .
#2016-12-27|1197.84
#2016-12-28|1183.20
#2016-12-29|1184.04
#2016-12-30|1178.80
#2017-01-02| .
#2017-01-03|1185.34
#2017-01-04|1203.67
#2017-01-05|1195.98
#2017-01-06|1198.25
#2017-01-09|1196.56
#2017-01-10|1194.48
#2017-01-11|1207.90
#2017-01-12|1209.68
#2017-01-13|1208.63
#2017-01-16| .
#2017-01-17|1203.44
#2017-01-18|1206.20
#2017-01-19|1201.64
#2017-01-20|1214.35
#2017-01-23|1218.94
#2017-01-24|1246.03
#2017-01-25|1254.22
#2017-01-26|1248.90
#2017-01-27|1241.87
#2017-01-30|1231.50
#2017-01-31|1222.39
#2017-02-01|1234.53
#2017-02-02|1229.62
#2017-02-03|1236.98
#2017-02-06|1232.78
#2017-02-07|1223.04
#2017-02-08|1224.33
#2017-02-09|1224.88
#2017-02-10|1233.67
#2017-02-13|1243.02
#2017-02-14|1246.16
#2017-02-15|1248.19
#2017-02-16|1246.90
#2017-02-17|1249.53
#2017-02-20| .
#2017-02-21|1260.19
#2017-02-22|1252.66
#2017-02-23|1245.65
#2017-02-24|1247.26
#2017-02-27|1241.75
#2017-02-28|1246.81
#2017-03-01|1268.13
#2017-03-02|1252.83
#2017-03-03|1253.20
#2017-03-06|1244.99
#2017-03-07|1242.87
#2017-03-08|1245.45
#2017-03-09|1235.44
#2017-03-10|1240.47
#2017-03-13|1245.80
#2017-03-14|1235.47
#2017-03-15|1256.20
#2017-03-16|1252.09
#2017-03-17|1261.89
#2017-03-20|1262.52
#2017-03-21|1239.46
#2017-03-22|1243.33
#2017-03-23|1247.86
#2017-03-24|1237.28
#2017-03-27|1242.71
#2017-03-28|1258.53
#2017-03-29|1260.19
#2017-03-30|1263.51
#2017-03-31|1268.02
#2017-04-03|1262.54
#2017-04-04|1265.51
#2017-04-05|1257.17
#2017-04-06|1263.19
#2017-04-07|1264.96
#2017-04-10|1266.11
#2017-04-11|1266.29
#2017-04-12|1248.36
#2017-04-13|1234.70
#2017-04-14| .
#2017-04-17|1244.60
#2017-04-18|1244.17
#2017-04-19|1244.53
#2017-04-20|1257.57
#2017-04-21|1253.50
#2017-04-24|1273.73
#2017-04-25|1287.99
#2017-04-26|1286.44
#2017-04-27|1287.75
#2017-04-28|1274.11
#2017-05-01|1275.74
#2017-05-02|1262.89
#2017-05-03|1249.42
#2017-05-04|1251.39
#2017-05-05|1269.80
#2017-05-08|1255.07
#2017-05-09|1251.01
#2017-05-10|1260.14
#2017-05-11|1254.56
#2017-05-12|1250.29
#2017-05-15|1267.19
#2017-05-16|1271.11
#2017-05-17|1244.81
#2017-05-18|1244.90
#2017-05-19|1259.21
#2017-05-22|1258.55
#2017-05-23|1261.18
#2017-05-24|1265.90
#2017-05-25|1266.65
#2017-05-26|1269.04
#2017-05-29| .
#2017-05-30|1263.52
#2017-05-31|1262.59
#2017-06-01|1280.02
#2017-06-02|1283.39
#2017-06-05|1272.78
#2017-06-06|1269.09
#2017-06-07|1267.21
#2017-06-08|1269.33
#2017-06-09|1287.33
#2017-06-12|1279.16
#2017-06-13|1295.80
#2017-06-14|1281.21
#2017-06-15|1272.23
#2017-06-16|1279.24
#2017-06-19|1291.47
#2017-06-20|1283.04
#2017-06-21|1270.10
#2017-06-22|1269.82
#2017-06-23|1273.58
#2017-06-26|1276.32
#2017-06-27|1271.44
#2017-06-28|1285.93
#2017-06-29|1272.54
#2017-06-30|1284.01
#2017-07-03|1294.07
#2017-07-04| .
#2017-07-05|1285.76
#2017-07-06|1278.07
#2017-07-07|1291.83
#2017-07-10|1297.98
#2017-07-11|1299.20
#2017-07-12|1313.06
#2017-07-13|1314.56
#2017-07-14|1321.41
#2017-07-17|1321.63
#2017-07-18|1319.29
#2017-07-19|1333.32
#2017-07-20|1317.70
#2017-07-21|1316.06
#2017-07-24|1312.97
#2017-07-25|1321.50
#2017-07-26|1310.32
#2017-07-27|1303.11
#2017-07-28|1309.36
#2017-07-31|1306.51
#2017-08-01|1313.90
#2017-08-02|1319.14
#2017-08-03|1310.51
#2017-08-04|1316.67
#2017-08-07|1317.94
#2017-08-08|1302.20
#2017-08-09|1300.52
#2017-08-10|1278.51
#2017-08-11|1277.96
#2017-08-14|1291.52
#2017-08-15|1293.60
#2017-08-16|1301.34
#2017-08-17|1278.27
#2017-08-18|1280.26
#2017-08-21|1283.98
#2017-08-22|1297.85
#2017-08-23|1295.31
#2017-08-24|1295.39
#2017-08-25|1298.75
#2017-08-28|1300.55
#2017-08-29|1295.37
#2017-08-30|1299.01
#2017-08-31|1310.95
#2017-09-01|1319.63
#2017-09-04| .
#2017-09-05|1304.80
#2017-09-06|1308.68
#2017-09-07|1310.63
#2017-09-08|1310.22
#2017-09-11|1331.44
#2017-09-12|1339.13
#2017-09-13|1333.27
#2017-09-14|1341.26
#2017-09-15|1346.33
#2017-09-18|1359.73
#2017-09-19|1367.28
#2017-09-20|1369.58
#2017-09-21|1368.32
#2017-09-22|1368.71
#2017-09-25|1366.86
#2017-09-26|1365.18
#2017-09-27|1366.87
#2017-09-28|1373.67
#2017-09-29|1374.43
#2017-10-02|1392.48
#2017-10-03|1400.09
#2017-10-04|1396.76
#2017-10-05|1405.24
#2017-10-06|1402.46
#2017-10-09|1398.05
#2017-10-10|1396.90
#2017-10-11|1395.97
#2017-10-12|1402.48
#2017-10-13|1408.86
#2017-10-16|1410.73
#2017-10-17|1401.59
#2017-10-18|1398.93
#2017-10-19|1403.64
#2017-10-20|1414.96
#2017-10-23|1407.27
#2017-10-24|1418.08
#2017-10-25|1418.72
#2017-10-26|1431.56
#2017-10-27|1431.77
#2017-10-30|1435.11
#2017-10-31|1436.64
#2017-11-01|1440.67
#2017-11-02|1435.02
#2017-11-03|1437.91
#2017-11-06|1440.14
#2017-11-07|1441.79
#2017-11-08|1441.62
#2017-11-09|1426.60
#2017-11-10|1427.57
#2017-11-13|1440.06
#2017-11-14|1426.34
#2017-11-15|1411.64
#2017-11-16|1427.08
#2017-11-17|1429.59
#2017-11-20|1435.20
#2017-11-21|1444.96
#2017-11-22|1442.99
#2017-11-23| .
#2017-11-24|1450.76
#2017-11-27|1445.43
#2017-11-28|1459.94
#2017-11-29|1456.82
#2017-11-30|1455.88
#2017-12-01|1444.75
#2017-12-04|1446.16
#2017-12-05|1444.66
#2017-12-06|1432.39
#2017-12-07|1441.18
#2017-12-08|1442.85
#2017-12-11|1447.48
#2017-12-12|1448.70
#2017-12-13|1450.54
#2017-12-14|1433.14
#2017-12-15|1444.85
#2017-12-18|1463.74
#2017-12-19|1464.26
#2017-12-20|1464.98
#2017-12-21|1462.49
#2017-12-22|1463.89
#2017-12-25| .
#2017-12-26|1465.18
#2017-12-27|1467.08
#2017-12-28|1475.94
#2017-12-29|1470.60
#2018-01-01| .
#2018-01-02|1489.76
#2018-01-03|1495.34
#2018-01-04|1498.14
#2018-01-05|1513.63
#2018-01-08|1514.33
#2018-01-09|1511.88
#2018-01-10|1503.13
#2018-01-11|1524.94
#2018-01-12|1525.84
#2018-01-15| .
#2018-01-16|1498.47
#2018-01-17|1499.54
#2018-01-18|1497.76
#2018-01-19|1512.57
#2018-01-22|1506.87
#2018-01-23|1503.71
#2018-01-24|1508.77
#2018-01-25|1526.45
#2018-01-26|1524.85
#2018-01-29|1511.29
#2018-01-30|1498.39
#2018-01-31|1501.48
#2018-02-01|1486.40
#2018-02-02|1453.55
#2018-02-05|1404.96
#2018-02-06|1431.42
#2018-02-07|1423.13
#2018-02-08|1367.83
#2018-02-09|1389.06
#2018-02-12|1415.16
#2018-02-13|1414.27
#2018-02-14|1436.49
#2018-02-15|1443.98
#2018-02-16|1435.55
#2018-02-19| .
#2018-02-20|1439.78
#2018-02-21|1436.47
#2018-02-22|1443.53
#2018-02-23|1466.03
#2018-02-26|1461.43
#2018-02-27|1442.74
#2018-02-28|1415.00
#2018-03-01|1407.42
#2018-03-02|1407.16
#2018-03-05|1433.00
#2018-03-06|1449.04
#2018-03-07|1450.58
#2018-03-08|1453.17
#2018-03-09|1480.76
#2018-03-12|1479.31
#2018-03-13|1471.94
#2018-03-14|1454.67
#2018-03-15|1443.72
#2018-03-16|1448.16
#2018-03-19|1426.60
#2018-03-20|1420.27
#2018-03-21|1437.18
#2018-03-22|1396.12
#2018-03-23|1361.42
#2018-03-26|1387.25
#2018-03-27|1374.41
#2018-03-28|1356.86
#2018-03-29|1382.37
#2018-03-30| .
#2018-04-02|1349.25
#2018-04-03|1369.66
#2018-04-04|1378.77
#2018-04-05|1410.34
#2018-04-06|1375.14
#2018-04-09|1375.07
#2018-04-10|1408.61
#2018-04-11|1393.52
#2018-04-12|1415.76
#2018-04-13|1412.83
#2018-04-16|1436.01
#2018-04-17|1451.53
#2018-04-18|1464.02
#2018-04-19|1441.55
#2018-04-20|1432.88
#2018-04-23|1431.06
#2018-04-24|1395.23
#2018-04-25|1404.10
#2018-04-26|1412.78
#2018-04-27|1412.76
#2018-04-30|1392.20
#2018-05-01|1390.75
#2018-05-02|1392.18
#2018-05-03|1389.35
#2018-05-04|1411.94
#2018-05-07|1413.11
#2018-05-08|1408.18
#2018-05-09|1436.44
#2018-05-10|1446.97
#2018-05-11|1441.68
#2018-05-14|1450.13
#2018-05-15|1448.61
#2018-05-16|1466.66
#2018-05-17|1472.89
#2018-05-18|1470.83
#2018-05-21|1484.25
#2018-05-22|1465.89
#2018-05-23|1458.51
#2018-05-24|1449.11
#2018-05-25|1440.92
#2018-05-28| .
#2018-05-29|1412.51
#2018-05-30|1429.78
#2018-05-31|1413.60
#2018-06-01|1438.21
#2018-06-04|1447.34
#2018-06-05|1458.68
#2018-06-06|1493.00
#2018-06-07|1484.16
#2018-06-08|1489.34
#2018-06-11|1486.41
#2018-06-12|1486.81
#2018-06-13|1470.95
#2018-06-14|1469.51
#2018-06-15|1466.84
#2018-06-18|1460.96
#2018-06-19|1432.12
#2018-06-20|1424.38
#2018-06-21|1412.65
#2018-06-22|1434.30
#2018-06-25|1414.20
#2018-06-26|1417.69
#2018-06-27|1409.22
#2018-06-28|1420.20
#2018-06-29|1419.77
#2018-07-02|1412.54
#2018-07-03|1406.46
#2018-07-04| .
#2018-07-05|1419.03
#2018-07-06|1423.66
#2018-07-09|1438.34
#2018-07-10|1452.15
#2018-07-11|1423.94
#2018-07-12|1426.59
#2018-07-13|1428.32
#2018-07-16|1413.11
#2018-07-17|1437.48
#2018-07-18|1437.92
#2018-07-19|1430.89
#2018-07-20|1424.16
#2018-07-23|1418.15
#2018-07-24|1436.39
#2018-07-25|1449.81
#2018-07-26|1468.63
#2018-07-27|1462.73
#2018-07-30|1457.96
#2018-07-31|1477.19
#2018-08-01|1464.76
#2018-08-02|1450.09
#2018-08-03|1464.81
#2018-08-06|1473.98
#2018-08-07|1478.41
#2018-08-08|1475.72
#2018-08-09|1487.89
#2018-08-10|1464.59
#2018-08-13|1449.33
#2018-08-14|1464.12
#2018-08-15|1443.93
#2018-08-16|1455.86
#2018-08-17|1464.94
#2018-08-20|1476.80
#2018-08-21|1482.24
#2018-08-22|1477.96
#2018-08-23|1469.01
#2018-08-24|1486.76
#2018-08-27|1508.27
#2018-08-28|1503.93
#2018-08-29|1514.16
#2018-08-30|1496.96
#2018-08-31|1495.52
#2018-09-03| .
#2018-09-04|1485.62
#2018-09-05|1493.07
#2018-09-06|1494.20
#2018-09-07|1486.10
#2018-09-10|1486.74
#2018-09-11|1488.01
#2018-09-12|1479.78
#2018-09-13|1482.20
#2018-09-14|1481.79
#2018-09-17|1484.60
#2018-09-18|1478.50
#2018-09-19|1492.46
#2018-09-20|1514.33
#2018-09-21|1511.98
#2018-09-24|1490.87
#2018-09-25|1486.23
#2018-09-26|1471.26
#2018-09-27|1453.91
#2018-09-28|1444.81
#2018-10-01|1454.82
#2018-10-02|1458.04
#2018-10-03|1453.44
#2018-10-04|1446.01
#2018-10-05|1431.62
#2018-10-08|1434.67
#2018-10-09|1378.78
#2018-10-10|1345.73
#2018-10-11|1325.65
#2018-10-12|1333.96
#2018-10-15|1327.26
#2018-10-16|1353.11
#2018-10-17|1342.24
#2018-10-18|1323.56
#2018-10-19|1315.63
#2018-10-22|1296.79
#2018-10-23|1276.28
#2018-10-24|1232.36
#2018-10-25|1255.72
#2018-10-26|1241.45
#2018-10-29|1238.31
#2018-10-30|1258.25
#2018-10-31|1277.97
#2018-11-01|1332.94
#2018-11-02|1332.25
#2018-11-05|1332.66
#2018-11-06|1348.87
#2018-11-07|1381.10
#2018-11-08|1373.36
#2018-11-09|1356.62
#2018-11-12|1335.53
#2018-11-13|1327.20
#2018-11-14|1329.33
#2018-11-15|1348.05
#2018-11-16|1356.66
#2018-11-19|1331.76
#2018-11-20|1303.36
#2018-11-21|1316.09
#2018-11-22| .
#2018-11-23|1306.12
#2018-11-26|1323.32
#2018-11-27|1307.73
#2018-11-28|1321.89
#2018-11-29|1329.87
#2018-11-30|1339.36
#2018-12-03|1361.70
#2018-12-04|1311.59
#2018-12-05| .
#2018-12-06|1296.53
#2018-12-07|1256.92
#2018-12-10|1255.32
#2018-12-11|1247.55
#2018-12-12|1258.09
#2018-12-13|1246.22
#2018-12-14|1231.31
#2018-12-17|1205.18
#2018-12-18|1212.76
#2018-12-19|1203.33
#2018-12-20|1187.38
#2018-12-21|1176.82
#2018-12-24|1146.05
#2018-12-25| .
#2018-12-26|1204.05
#2018-12-27|1226.48
#2018-12-28|1220.34
#2018-12-31|1233.81
#2019-01-01| .
#2019-01-02|1241.71
#2019-01-03|1202.34
#2019-01-04|1253.79
#2019-01-07|1256.54
#2019-01-08|1270.94
#2019-01-09|1273.20
#2019-01-10|1278.33
#2019-01-11|1272.62
#2019-01-14|1267.27
#2019-01-15|1259.43
#2019-01-16|1267.14
#2019-01-17|1293.74
#2019-01-18|1313.71
#2019-01-21| .
#2019-01-22|1286.22
#2019-01-23|1278.47
#2019-01-24|1278.34
#2019-01-25|1307.01
#2019-01-28|1310.83
#2019-01-29|1319.87
#2019-01-30|1335.77
#2019-01-31|1295.10
#2019-02-01|1303.94
#2019-02-04|1301.95
#2019-02-05|1312.40
#2019-02-06|1305.21
#2019-02-07|1282.52
#2019-02-08|1279.42
#2019-02-11|1284.87
#2019-02-12|1312.00
#2019-02-13|1312.75
#2019-02-14|1304.73
#2019-02-15|1326.20
#2019-02-18| .
#2019-02-19|1334.15
#2019-02-20|1358.03
#2019-02-21|1351.67
#2019-02-22|1354.24
#2019-02-25|1366.20
#2019-02-26|1357.38
#2019-02-27|1358.16
#2019-02-28|1340.28
#2019-03-01|1344.73
#2019-03-04|1348.45
#2019-03-05|1338.88
#2019-03-06|1347.77
#2019-03-07|1336.53
#2019-03-08|1336.15
#2019-03-11|1355.79
#2019-03-12|1356.86
#2019-03-13|1362.74
#2019-03-14|1348.31
#2019-03-15|1350.40
#2019-03-18|1354.66
#2019-03-19|1349.74
#2019-03-20|1344.86
#2019-03-21|1364.91
#2019-03-22|1322.15
#2019-03-25|1314.09
#2019-03-26|1319.28
#2019-03-27|1316.38
#2019-03-28|1327.60
#2019-03-29|1336.36
#2019-04-01|1360.49
#2019-04-02|1359.70
#2019-04-03|1378.88
#2019-04-04|1391.39
#2019-04-05|1393.88
#2019-04-08|1394.37
#2019-04-09|1387.01
#2019-04-10|1393.19
#2019-04-11|1396.50
#2019-04-12|1413.94
#2019-04-15|1407.70
#2019-04-16|1420.02
#2019-04-17|1414.80
#2019-04-18|1416.22
#2019-04-19| .
#2019-04-22|1403.83
#2019-04-23|1410.07
#2019-04-24|1401.75
#2019-04-25|1383.85
#2019-04-26|1397.61
#2019-04-29|1397.13
#2019-04-30|1399.52
#2019-05-01|1372.10
#2019-05-02|1355.47
#2019-05-03|1370.13
#2019-05-06|1344.47
#2019-05-07|1309.30
#2019-05-08|1308.49
#2019-05-09|1295.56
#2019-05-10|1304.68
#2019-05-13|1267.03
#2019-05-14|1277.72
#2019-05-15|1272.87
#2019-05-16|1290.13
#2019-05-17|1284.11
#2019-05-20|1268.23
#2019-05-21|1289.91
#2019-05-22|1282.19
#2019-05-23|1259.46
#2019-05-24|1261.97
#2019-05-27| .
#2019-05-28|1255.27
#2019-05-29|1258.35
#2019-05-30|1261.32
#2019-05-31|1242.64
#2019-06-03|1302.95
#2019-06-04|1334.69
#2019-06-05|1341.16
#2019-06-06|1348.21
#2019-06-07|1356.76
#2019-06-10|1365.11
#2019-06-11|1367.33
#2019-06-12|1371.31
#2019-06-13|1381.61
#2019-06-14|1376.29
#2019-06-17|1360.69
#2019-06-18|1366.78
#2019-06-19|1365.34
#2019-06-20|1382.19
#2019-06-21|1378.00
#2019-06-24|1382.42
#2019-06-25|1382.80
#2019-06-26|1375.70
#2019-06-27|1384.35
#2019-06-28|1402.79
#2019-07-01|1413.51
#2019-07-02|1406.40
#2019-07-03|1413.55
#2019-07-04| .
#2019-07-05|1405.94
#2019-07-08|1388.11
#2019-07-09|1368.59
#2019-07-10|1366.72
#2019-07-11|1372.09
#2019-07-12|1388.60
#2019-07-15|1392.55
#2019-07-16|1400.78
#2019-07-17|1385.39
#2019-07-18|1387.41
#2019-07-19|1387.98
#2019-07-22|1386.88
#2019-07-23|1412.73
#2019-07-24|1414.15
#2019-07-25|1406.61
#2019-07-26|1410.04
#2019-07-29|1404.12
#2019-07-30|1419.59
#2019-07-31|1403.29
#2019-08-01|1385.34
#2019-08-02|1359.34
#2019-08-05|1322.30
#2019-08-06|1326.55
#2019-08-07|1342.27
#2019-08-08|1374.62
#2019-08-09|1360.54
#2019-08-12|1334.00
#2019-08-13|1350.00
#2019-08-14|1305.41
#2019-08-15|1305.24
#2019-08-16|1327.39
#2019-08-19|1340.51
#2019-08-20|1323.91
#2019-08-21|1335.19
#2019-08-22|1325.54
#2019-08-23|1285.64
#2019-08-26|1288.14
#2019-08-27|1288.65
#2019-08-28|1300.69
#2019-08-29|1319.88
#2019-08-30|1333.81
#2019-09-02| .
#2019-09-03|1320.03
#2019-09-04|1337.77
#2019-09-05|1349.41
#2019-09-06|1359.84
#2019-09-09|1361.13
#2019-09-10|1372.87
#2019-09-11|1382.24
#2019-09-12|1383.52
#2019-09-13|1403.64
#2019-09-16|1380.48
#2019-09-17|1382.71
#2019-09-18|1387.75
#2019-09-19|1386.28
#2019-09-20|1381.06
#2019-09-23|1376.90
#2019-09-24|1359.64
#2019-09-25|1372.19
#2019-09-26|1370.05
#2019-09-27|1370.55
#2019-09-30|1382.12
#2019-10-01|1347.83
#2019-10-02|1322.44
#2019-10-03|1330.06
#2019-10-04|1337.72
#2019-10-07|1325.42
#2019-10-08|1294.46
#2019-10-09|1305.20
#2019-10-10|1313.32
#2019-10-11|1350.75
#2019-10-14|1337.61
#2019-10-15|1345.51
#2019-10-16|1348.07
#2019-10-17|1350.67
#2019-10-18|1350.32
#2019-10-21|1348.11
#2019-10-22|1338.40
#2019-10-23|1347.32
#2019-10-24|1357.84
#2019-10-25|1369.83
#2019-10-28|1373.79
#2019-10-29|1387.20
#2019-10-30|1381.55
#2019-10-31|1368.59
#2019-11-01|1397.01
#2019-11-04|1419.62
#2019-11-05|1436.61
#2019-11-06|1431.53
#2019-11-07|1449.27
#2019-11-08|1454.18
#2019-11-11|1453.99
#2019-11-12|1454.36
#2019-11-13|1436.79
#2019-11-14|1442.50
#2019-11-15|1440.13
#2019-11-18|1431.70
#2019-11-19|1423.56
#2019-11-20|1403.02
#2019-11-21|1405.05
#2019-11-22|1405.35
#2019-11-25|1413.46
#2019-11-26|1419.45
#2019-11-27|1423.04
#2019-11-28|1423.04
#2019-11-29|1413.75
#2019-12-02|1404.40
#2019-12-03|1387.36
#2019-12-04|1386.93
#2019-12-05|1392.50
#2019-12-06|1411.38
#2019-12-09|1406.72
#2019-12-10|1398.42
#2019-12-11|1403.14
#2019-12-12|1426.99
#2019-12-13|1413.12
#2019-12-16|1419.76
#2019-12-17|1425.70
#2019-12-18|1419.51
#2019-12-19|1427.73
#2019-12-20|1429.77
#2019-12-23|1436.99
#2019-12-24|1436.79
#2019-12-25| .
#2019-12-26|1439.90
#2019-12-27|1435.19
#2019-12-30|1427.22
#2019-12-31|1440.45
#2020-01-01| .
#2020-01-02|1423.09
#2020-01-03|1399.52
#2020-01-06|1391.71
#2020-01-07|1388.59
#2020-01-08|1391.91
#2020-01-09|1396.71
#2020-01-10|1384.98
#2020-01-13|1406.09
#2020-01-14|1405.35
#2020-01-15|1411.85
#2020-01-16|1417.97
#2020-01-17|1426.38
#2020-01-20| .
#2020-01-21|1412.00
#2020-01-22|1398.18
#2020-01-23|1395.80
#2020-01-24|1384.19
#2020-01-27|1348.39
#2020-01-28|1360.76
#2020-01-29|1371.41
#2020-01-30|1357.83
#2020-01-31|1325.02
#2020-02-03|1346.21
#2020-02-04|1372.71
#2020-02-05|1400.18
#2020-02-06|1397.47
#2020-02-07|1377.46
#2020-02-10|1371.86
#2020-02-11|1383.69
#2020-02-12|1399.19
#2020-02-13|1387.68
#2020-02-14|1386.42
#2020-02-17| .
#2020-02-18|1376.89
#2020-02-19|1383.71
#2020-02-20|1385.07
#2020-02-21|1378.62
#2020-02-24|1333.07
#2020-02-25|1270.91
#2020-02-26|1259.96
#2020-02-27|1198.78
#2020-02-28|1190.31
#2020-03-02|1236.83
#2020-03-03|1220.06
#2020-03-04|1264.39
#2020-03-05|1224.42
#2020-03-06|1193.90
#2020-03-09|1061.85
#2020-03-10|1110.74
#2020-03-11|1050.98
#2020-03-12| 942.43
#2020-03-13|1019.86
#2020-03-16| 899.39
#2020-03-17| 963.74
#2020-03-18| 896.86
#2020-03-19| 911.86
#2020-03-20| 877.56
#2020-03-23| 814.54
#2020-03-24| 917.47
#2020-03-25| 950.55
#2020-03-26| 998.13
#2020-03-27| 954.84
#2020-03-30| 979.41
#2020-03-31| 964.45
#2020-04-01| 913.06
#2020-04-02| 925.99
#2020-04-03| 906.24
#2020-04-06| 974.76
#2020-04-07|1010.61
#2020-04-08|1069.21
#2020-04-09|1118.76
#2020-04-10|1118.76
#2020-04-13|1082.03
#2020-04-14|1094.52
#2020-04-15|1035.96
#2020-04-16|1027.75
#2020-04-17|1075.77
#2020-04-20|1047.43
#2020-04-21|1024.51
#2020-04-22|1050.32
#2020-04-23|1062.63
#2020-04-24|1084.70
#2020-04-27|1123.81
#2020-04-28|1148.04
#2020-04-29|1183.43
#2020-04-30|1149.80
#2020-05-01|1113.00
#2020-05-04|1109.99
#2020-05-05|1120.10
#2020-05-06|1108.02
#2020-05-07|1126.32
#2020-05-08|1163.58
#2020-05-11|1150.10
#2020-05-12|1132.43
#2020-05-13|1099.82
#2020-05-14|1112.54
#2020-05-15|1119.12
#2020-05-18|1185.07
#2020-05-19|1171.24
#2020-05-20|1196.76
#2020-05-21|1188.79
#2020-05-22|1191.13
#2020-05-25|1191.13
#2020-05-26|1236.00
#2020-05-27|1248.39
#2020-05-28|1252.71
#2020-05-29|1252.16
#2020-06-01|1254.32
#2020-06-02|1286.47
#2020-06-03|1322.88
#2020-06-04|1328.02
#2020-06-05|1360.93
#2020-06-08|1377.43
#2020-06-09|1359.20
#2020-06-10|1335.05
#2020-06-11|1219.52
#2020-06-12|1246.20
#2020-06-15|1254.38
#2020-06-16|1277.27
#2020-06-17|1266.50
#2020-06-18|1264.05
#2020-06-19|1253.04
#2020-06-22|1256.02
#2020-06-23|1253.71
#2020-06-24|1212.95
#2020-06-25|1233.40
#2020-06-26|1214.16
#2020-06-29|1239.39
#2020-06-30|1255.35
#2020-07-01|1254.31
#2020-07-02|1277.10
#2020-07-03| .
#2020-07-06|1292.07
#2020-07-07|1294.28
#2020-07-08|1271.67
#2020-07-09|1256.26
#2020-07-10|1282.14
#2020-07-13|1292.14
#2020-07-14|1320.90
#2020-07-15|1350.24
#2020-07-16|1353.68
#2020-07-17|1360.95
#2020-07-20|1339.72
#2020-07-21|1347.04
#2020-07-22|1365.67
#2020-07-23|1360.47
#2020-07-24|1354.85
#2020-07-27|1371.79
#2020-07-28|1329.26
#2020-07-29|1347.99
#2020-07-30|1314.85
#2020-07-31|1306.27
#2020-08-03|1290.51
#2020-08-04|1310.05
#2020-08-05|1335.40
#2020-08-06|1332.78
#2020-08-07|1347.61
#2020-08-10|1371.95
#2020-08-11|1378.07
#2020-08-12|1386.02
#2020-08-13|1380.52
#2020-08-14|1381.96
#2020-08-17|1376.34
#2020-08-18|1371.49
#2020-08-19|1366.01
#2020-08-20|1358.69
#2020-08-21|1354.26
#2020-08-24|1387.60
#2020-08-25|1380.17
#2020-08-26|1389.90
#2020-08-27|1389.25
#2020-08-28|1403.10
#2020-08-31|1376.53
#2020-09-01|1420.43
#2020-09-02|1461.22
#2020-09-03|1419.98
#2020-09-04|1426.99
#2020-09-07| .
#2020-09-08|1393.46
#2020-09-09|1428.32
#2020-09-10|1413.24
#2020-09-11|1435.90
#2020-09-14|1456.66
#2020-09-15|1464.51
#2020-09-16|1463.11
#2020-09-17|1478.90
#2020-09-18|1449.99
#2020-09-21|1401.15
#2020-09-22|1405.54
#2020-09-23|1362.76
#2020-09-24|1369.09
#2020-09-25|1373.12
#2020-09-28|1393.72
#2020-09-29|1384.92
#2020-09-30|1402.18
#2020-10-01|1378.55
#2020-10-02|1397.90
#2020-10-05|1426.44
#2020-10-06|1409.93
#2020-10-07|1443.41
#2020-10-08|1448.38
#2020-10-09|1457.10
#2020-10-12|1450.43
#2020-10-13|1438.86
#2020-10-14|1445.12
#2020-10-15|1443.53
#2020-10-16|1450.98
#2020-10-19|1432.99
#2020-10-20|1437.26
#2020-10-21|1426.93
#2020-10-22|1434.46
#2020-10-23|1438.77
#2020-10-26|1399.95
#2020-10-27|1371.46
#2020-10-28|1331.16
#2020-10-29|1355.06
#2020-10-30|1340.77
#2020-11-02|1390.74
#2020-11-03|1400.78
#2020-11-04|1377.28
#2020-11-05|1439.41
#2020-11-06|1446.08
#2020-11-09|1514.70
#2020-11-10|1520.41
#2020-11-11|1468.52
#2020-11-12|1425.92
#2020-11-13|1453.00
#2020-11-16|1491.46
#2020-11-17|1494.14
#2020-11-18|1493.75
#2020-11-19|1499.43
#2020-11-20|1496.13
#2020-11-23|1530.39
#2020-11-24|1581.87
#2020-11-25|1553.66
#2020-11-26|1553.66
#2020-11-27|1563.43
#2020-11-30|1540.54
#2020-12-01|1554.68
#2020-12-02|1531.79
#2020-12-03|1523.23
#2020-12-04|1570.39
#2020-12-07|1542.79
#2020-12-08|1558.33
#2020-12-09|1566.27
#2020-12-10|1555.97
#2020-12-11|1546.95
#2020-12-14|1526.25
#2020-12-15|1554.11
#2020-12-16|1543.72
#2020-12-17|1553.00
#2020-12-18|1562.17
#2020-12-21|1547.79
#2020-12-22|1539.64
#2020-12-23|1542.06
#2020-12-24|1549.72
#2020-12-25|1549.72
#2020-12-28|1540.51
#2020-12-29|1535.57
#2020-12-30|1555.18
#2020-12-31|1562.80
#2021-01-01|1562.80
#2021-01-04|1543.00
#2021-01-05|1596.26
#2021-01-06|1666.51
#2021-01-07|1678.41
#2021-01-08|1668.02
#2021-01-11|1664.10
#2021-01-12|1695.52
#2021-01-13|1678.35
#2021-01-14|1668.92
#2021-01-15|1644.51
#2021-01-18|1644.51
#2021-01-19|1651.40
#2021-01-20|1656.78
#2021-01-21|1634.43
#2021-01-22|1629.02
#2021-01-25|1617.01
#2021-01-26|1591.04
#2021-01-27|1550.98
#2021-01-28|1573.23
#2021-01-29|1529.95
#2021-02-01|1563.94
#2021-02-02|1587.54
#2021-02-03|1593.91
#2021-02-04|1570.44
#2021-02-05|1585.01
#2021-02-08|1609.03
#2021-02-09|1598.29
#2021-02-10|1595.42
#2021-02-11|1608.00
#2021-02-12|1628.65
#2021-02-15|1628.65
#2021-02-16|1623.75
#2021-02-17|1614.00
#2021-02-18|1588.84
#2021-02-19|1626.75
#2021-02-22|1640.81
#2021-02-23|1639.34
#2021-02-24|1671.86
#2021-02-25|1631.57
#2021-02-26|1608.55
#2021-03-01|1644.43
#2021-03-02|1656.85
#2021-03-03|1636.99
#2021-03-04|1600.97
#2021-03-05|1641.07
#2021-03-08|1656.82
#2021-03-09|1656.85
#2021-03-10|1694.04
#2021-03-11|1704.51
#2021-03-12|1703.63
#2021-03-15|1702.38
#2021-03-16|1684.50
#2021-03-17|1697.06
#2021-03-18|1686.81
#2021-03-19|1685.10
#2021-03-22|1683.38
#2021-03-23|1637.93
#2021-03-24|1653.49
#2021-03-25|1676.51
#2021-03-26|1709.33
#2021-03-29|1700.84
#2021-03-30|1701.92
#2021-03-31|1694.79
#2021-04-01|1714.08
#2021-04-02|1714.08
#2021-04-05|1721.63
#2021-04-06|1726.10
#2021-04-07|1695.23
#2021-04-08|1693.24
#2021-04-09|1708.30
#2021-04-12|1715.63
#2021-04-13|1708.48
#2021-04-14|1723.01
#2021-04-15|1732.52
#2021-04-16|1744.83
#2021-04-19|1735.57
#2021-04-20|1711.80
#2021-04-21|1749.68
#2021-04-22|1711.33
#2021-04-23|1747.43
#2021-04-26|1761.40
#2021-04-27|1750.32
#2021-04-28|1762.58
#2021-04-29|1773.74
#2021-04-30|1748.09
#2021-05-03|1773.36
#2021-05-04|1787.90
#2021-05-05|1811.32
#2021-05-06|1813.09
#2021-05-07|1825.78
#2021-05-10|1808.44
#2021-05-11|1812.72
#2021-05-12|1766.15
#2021-05-13|1792.17
#2021-05-14|1823.20
#2021-05-17|1826.92
#2021-05-18|1805.78
#2021-05-19|1779.38
#2021-05-20|1771.24
#2021-05-21|1781.11
#2021-05-24|1793.66
#2021-05-25|1782.36
#2021-05-26|1787.35
#2021-05-27|1801.04
#2021-05-28|1798.45
#2021-05-31|1798.45
#2021-06-01|1828.78
#2021-06-02|1819.98
#2021-06-03|1823.10
#2021-06-04|1826.28
#2021-06-07|1808.38
#2021-06-08|1812.41
#2021-06-09|1801.63
#2021-06-10|1789.59
#2021-06-11|1795.65
#2021-06-14|1776.01
#2021-06-15|1780.75
#2021-06-16|1758.38
#2021-06-17|1726.28
#2021-06-18|1689.35
#2021-06-21|1726.65
#2021-06-22|1731.98
#2021-06-23|1718.13
#2021-06-24|1718.46
#2021-06-25|1716.66
#2021-06-28|1710.24
#2021-06-29|1709.20
#2021-06-30|1716.66
#2021-07-01|1728.37
#2021-07-02|1731.61
#2021-07-05|1731.61
#2021-07-06|1699.35
#2021-07-07|1712.26
#2021-07-08|1693.54
#2021-07-09|1729.53
#2021-07-12|1739.75
#2021-07-13|1722.73
#2021-07-14|1717.61
#2021-07-15|1716.73
#2021-07-16|1687.55
#2021-07-19|1646.83
#2021-07-20|1681.03
#2021-07-21|1698.59
#2021-07-22|1702.11
#2021-07-23|1713.14
#2021-07-26|1730.05
#2021-07-27|1726.75
#2021-07-28|1726.75
#2021-07-29|1744.62
#2021-07-30|1747.09
#2021-08-02|1728.71
#2021-08-03|1744.17
#2021-08-04|1710.82
#2021-08-05|1717.67
#2021-08-06|1745.84
#2021-08-09|1736.43
#2021-08-10|1763.07
#2021-08-11|1777.06
#2021-08-12|1769.77
#2021-08-13|1771.19
#2021-08-16|1754.59
#2021-08-17|1734.01
#2021-08-18|1710.74
#2021-08-19|1687.04
#2021-08-20|1696.09
#2021-08-23|1718.24
#2021-08-24|1734.39
#2021-08-25|1746.11
#2021-08-26|1734.16
#2021-08-27|1758.75
#2021-08-30|1753.35
#2021-08-31|1747.87
#2021-09-01|1741.94
#2021-09-02|1754.12
#2021-09-03|1741.28
#2021-09-06|1741.28
#2021-09-07|1735.56
#2021-09-08|1729.23
#2021-09-09|1728.74
#2021-09-10|1724.77
#2021-09-13|1723.84
#2021-09-14|1702.84
#2021-09-15|1719.13
#2021-09-16|1708.39
#2021-09-17|1667.71
#2021-09-20|1634.08
#2021-09-21|1629.27
#2021-09-22|1649.28
#2021-09-23|1681.21
#2021-09-24|1679.94
#2021-09-27|1697.28
#2021-09-28|1685.57
#2021-09-29|1681.74
#2021-09-30|1656.77
#2021-10-01|1695.00
#2021-10-04|1681.50
#2021-10-05|1702.37
#2021-10-06|1698.01
#2021-10-07|1715.67
#2021-10-08|1713.43
#2021-10-11|1716.11
#2021-10-12|1722.98
#2021-10-13|1729.18
#2021-10-14|1774.15
#2021-10-15|1780.42
#2021-10-18|1784.03
#2021-10-19|1789.02
#2021-10-20|1795.81
#2021-10-21|1790.01
#2021-10-22|1785.55
#2021-10-25|1799.61
#2021-10-26|1809.63
#2021-10-27|1765.46
#2021-10-28|1794.94
#2021-10-29|1783.44
#2021-11-01|1794.40
#2021-11-02|1807.72
#2021-11-03|1836.33
#2021-11-04|1824.89
#2021-11-05|1852.69
#2021-11-08|1866.51
#2021-11-09|1878.53
#2021-11-10|1866.00
#2021-11-11|1879.08
#2021-11-12|1897.48
#2021-11-15|1885.61
#2021-11-16|1872.64
#2021-11-17|1862.13
#2021-11-18|1854.05
#2021-11-19|1852.93
#2021-11-22|1862.93
#2021-11-23|1862.74
#2021-11-24|1849.30
#2021-11-25|1849.30
#2021-11-26|1810.16
#2021-11-29|1815.83
#2021-11-30|1757.84
#2021-12-01|1727.05
#2021-12-02|1751.80
#2021-12-03|1742.64
#2021-12-06|1774.25
#2021-12-07|1807.71
#2021-12-08|1821.11
#2021-12-09|1802.68
#2021-12-10|1818.93
#2021-12-13|1791.78
#2021-12-14|1791.10
#2021-12-15|1802.81
#2021-12-16|1805.40
#2021-12-17|1784.24
#2021-12-20|1753.44
#2021-12-21|1779.68
#2021-12-22|1792.97
#2021-12-23|1811.89
#2021-12-24|1811.89
#2021-12-27|1838.33
#2021-12-28|1852.74
#2021-12-29|1862.55
#2021-12-30|1852.74
#2021-12-31|1859.77
#2022-01-03|1846.44
#2022-01-04|1877.49
#2022-01-05|1861.86
#2022-01-06|1847.77
#2022-01-07|1851.81
#2022-01-10|1827.97
#2022-01-11|1858.36
#2022-01-12|1869.47
#2022-01-13|1862.54
#2022-01-14|1858.57
#2022-01-17|1858.57
#2022-01-18|1829.71
#2022-01-19|1815.18
#2022-01-20|1784.85
#2022-01-21|1735.09
#2022-01-24|1728.91
#2022-01-25|1719.84
#2022-01-26|1703.81
#2022-01-27|1712.20
#2022-01-28|1714.42
#2022-01-31|1739.58
#2022-02-01|1777.08
#2022-02-02|1778.39
#2022-02-03|1752.74
#2022-02-04|1724.60
#2022-02-07|1708.83
#2022-02-08|1731.37
#2022-02-09|1771.06
#2022-02-10|1758.91
#2022-02-11|1735.82
#2022-02-14|1712.74
#2022-02-15|1752.13
#2022-02-16|1763.46
#2022-02-17|1707.54
#2022-02-18|1689.69
#2022-02-21|1689.69
#2022-02-22|1677.24
#2022-02-23|1652.94
#2022-02-24|1654.84
#2022-02-25|1707.23
#2022-02-28|1690.98
#2022-03-01|1640.86
#2022-03-02|1682.86
#2022-03-03|1681.83
#2022-03-04|1663.05
#2022-03-07|1606.96
#2022-03-08|1602.72
#2022-03-09|1650.35
#2022-03-10|1669.71
#2022-03-11|1651.69
#2022-03-14|1650.39
#2022-03-15|1655.57
#2022-03-16|1678.98
#2022-03-17|1720.07
#2022-03-18|1729.95
#2022-03-21|1751.70
#2022-03-22|1766.04
#2022-03-23|1762.43
#2022-03-24|1796.53
#2022-03-25|1815.39
#2022-03-28|1802.59
#2022-03-29|1816.43
#2022-03-30|1813.07
#2022-03-31|1796.94
#2022-04-01|1807.79
#2022-04-04|1808.85
#2022-04-05|1797.94
#2022-04-06|1777.28
#2022-04-07|1786.13
#2022-04-08|1798.20
#2022-04-11|1789.80
#2022-04-12|1796.81
#2022-04-13|1822.52
#2022-04-14|1815.86
#2022-04-15|1815.86
#2022-04-18|1819.99
#2022-04-19|1850.13
#2022-04-20|1852.32
#2022-04-21|1828.11
#2022-04-22|1778.83
#2022-04-25|1762.77
#2022-04-26|1724.40
#2022-04-27|1747.95
#2022-04-28|1772.21
#2022-04-29|1738.74
#2022-05-02|1737.94
#2022-05-03|1775.08
#2022-05-04|1839.82
#2022-05-05|1794.69
#2022-05-06|1785.98
#2022-05-09|1720.48
#2022-05-10|1713.24
#2022-05-11|1726.58
#2022-05-12|1724.11
#2022-05-13|1767.52
#2022-05-16|1766.19
#2022-05-17|1823.33
#2022-05-18|1772.73
#2022-05-19|1775.86
#2022-05-20|1764.38
#2022-05-23|1782.57
#2022-05-24|1766.18
#2022-05-25|1775.88
#2022-05-26|1813.37
#2022-05-27|1860.52
#2022-05-30|1860.52
#2022-05-31|1839.70
#2022-06-01|1811.21
#2022-06-02|1860.00
#2022-06-03|1838.15
#2022-06-06|1851.49
#2022-06-07|1861.41
#2022-06-08|1822.80
#2022-06-09|1793.71
#2022-06-10|1725.93
#2022-06-13|1652.63
#2022-06-14|1646.64
#2022-06-15|1627.02
#2022-06-16|1555.93
#2022-06-17|1555.99
#2022-06-20|1555.99
#2022-06-21|1584.77
#2022-06-22|1566.22
#2022-06-23|1540.46
#2022-06-24|1608.05
#2022-06-27|1597.91
#2022-06-28|1584.71
#2022-06-29|1570.55
#2022-06-30|1562.26
#2022-07-01|1565.77
#2022-07-04|1565.77
#2022-07-05|1540.47
#2022-07-06|1542.54
#2022-07-07|1558.62
#2022-07-08|1544.43
#2022-07-11|1536.04
#2022-07-12|1533.44
#2022-07-13|1517.56
#2022-07-14|1487.42
#2022-07-15|1513.06
#2022-07-18|1514.85
#2022-07-19|1569.81
#2022-07-20|1580.25
#2022-07-21|1589.93
#2022-07-22|1581.00
#2022-07-25|1603.20
#2022-07-26|1587.72
#2022-07-27|1618.30
#2022-07-28|1634.51
#2022-07-29|1658.13
#2022-08-01|1644.70
#2022-08-02|1634.96
#2022-08-03|1637.53
#2022-08-04|1643.60
#2022-08-05|1656.06
#2022-08-08|1663.80
#2022-08-09|1654.87
#2022-08-10|1701.69
#2022-08-11|1718.24
#2022-08-12|1753.69
#2022-08-15|1751.70
#2022-08-16|1763.59
#2022-08-17|1740.94
#2022-08-18|1748.50
#2022-08-19|1717.08
#2022-08-22|1697.00
#2022-08-23|1721.79
#2022-08-24|1731.63
#2022-08-25|1771.70
#2022-08-26|1726.70
#2022-08-29|1708.01
#2022-08-30|1665.83
#2022-08-31|1639.92
#2022-09-01|1612.44
#2022-09-02|1608.85
#2022-09-05|1608.85
#2022-09-06|1605.11
#2022-09-07|1646.06
#2022-09-08|1662.19
#2022-09-09|1691.80
#2022-09-12|1701.31
#2022-09-13|1634.33
#2022-09-14|1630.37
#2022-09-15|1596.52
#2022-09-16|1566.82
#2022-09-19|1596.19
#2022-09-20|1566.53
#2022-09-21|1535.71
#2022-09-22|1512.29
#2022-09-23|1480.18
#2022-09-26|1451.23
#2022-09-27|1458.95
#2022-09-28|1498.51
#2022-09-29|1462.53
#2022-09-30|1461.34
#2022-10-03|1507.16
#2022-10-04|1561.88
#2022-10-05|1536.13
#2022-10-06|1522.74
#2022-10-07|1485.84
#2022-10-10|1496.90
#2022-10-11|1476.19
#2022-10-12|1454.68
#2022-10-13|1502.51
#2022-10-14|1448.47
#2022-10-17|1483.56
#2022-10-18|1520.00
#2022-10-19|1505.93
#2022-10-20|1495.64
#2022-10-21|1543.62
#2022-10-24|1543.85
#2022-10-25|1585.44
#2022-10-26|1582.91
#2022-10-27|1582.27
#2022-10-28|1590.54
#2022-10-31|1581.42
#2022-11-01|1571.88
#2022-11-02|1529.71
#2022-11-03|1544.59
#2022-11-04|1598.29
#2022-11-07|1610.73
#2022-11-08|1644.71
#2022-11-09|1605.14
#2022-11-10|1695.26
#2022-11-11|1729.28
#2022-11-14|1719.74
#2022-11-15|1697.83
#2022-11-16|1666.45
#2022-11-17|1650.00
#2022-11-18|1654.40
#2022-11-21|1658.65
#2022-11-22|1701.85
#2022-11-23|1703.76
#2022-11-24|1703.76
#2022-11-25|1700.38
#2022-11-28|1660.13
#2022-11-29|1675.20
#2022-11-30|1710.53
#2022-12-01|1706.55
#2022-12-02|1729.63
#2022-12-05|1698.35
#2022-12-06|1675.06
#2022-12-07|1676.10
#2022-12-08|1677.14
#2022-12-09|1665.37
#2022-12-12|1682.82
#2022-12-13|1703.05
#2022-12-14|1676.51
#2022-12-15|1630.71
#2022-12-16|1630.19
#2022-12-19|1606.29
#2022-12-20|1614.28
#2022-12-21|1631.67
#2022-12-22|1610.58
#2022-12-23|1625.06
#2022-12-26|1625.06
#2022-12-27|1619.34
#2022-12-28|1595.60
#2022-12-29|1615.89
#2022-12-30|1607.86
#2023-01-02|1607.86
#2023-01-03|1606.01
#2023-01-04|1635.04
#2023-01-05|1625.10
#2023-01-06|1675.84
#2023-01-09|1690.38
#2023-01-10|1699.89
#2023-01-11|1724.04
#2023-01-12|1736.15
#2023-01-13|1740.14
#2023-01-16|1740.14
#2023-01-17|1722.65
#2023-01-18|1705.27
#2023-01-19|1687.28
#2023-01-20|1723.84
#2023-01-23|1744.74
#2023-01-24|1750.23
#2023-01-25|1748.39
#2023-01-26|1766.14
#2023-01-27|1773.09
#2023-01-30|1753.67
#2023-01-31|1795.88
#2023-02-01|1807.38
#2023-02-02|1794.54
#2023-02-03|1767.61
#2023-02-06|1751.03
#2023-02-07|1759.95
#2023-02-08|1743.72
#2023-02-09|1703.21
#2023-02-10|1720.41
#2023-02-13|1727.26
#2023-02-14|1730.74
#2023-02-15|1746.50
#2023-02-16|1740.19
#2023-02-17|1711.08
#2023-02-20|1711.08
#2023-02-21|1665.95
#2023-02-22|1682.85
#2023-02-23|1693.63
#2023-02-24|1696.25
#2023-02-27|1709.26
#2023-02-28|1705.73
#2023-03-01|1714.41
#2023-03-02|1736.41
#2023-03-03|1752.42
#2023-03-06|1722.00
#2023-03-07|1687.17
#2023-03-08|1696.46
#2023-03-09|1647.49
#2023-03-10|1610.29
#2023-03-13|1586.37
#2023-03-14|1606.89
#2023-03-15|1556.56
#2023-03-16|1569.42
#2023-03-17|1539.65
#2023-03-20|1567.21
#2023-03-21|1590.52
#2023-03-22|1557.78
#2023-03-23|1545.18
#2023-03-24|1557.27
#2023-03-27|1573.96
#2023-03-28|1588.32
#2023-03-29|1611.40
#2023-03-30|1620.77
#2023-03-31|1646.30
#2023-04-03|1652.68
#2023-04-04|1625.57
#2023-04-05|1622.10
#2023-04-06|1611.06
#2023-04-07|1611.06
#2023-04-10|1630.04
#2023-04-11|1645.49
#2023-04-12|1650.87
#2023-04-13|1661.65
#2023-04-14|1653.14
#2023-04-17|1662.19
#2023-04-18|1657.55
#2023-04-19|1656.05
#2023-04-20|1640.40
#2023-04-21|1620.31
#2023-04-24|1639.11
#2023-04-25|1594.40
#2023-04-26|1583.52
#2023-04-27|1608.24
#2023-04-28|1633.95
#2023-05-01|1629.43
#2023-05-02|1619.12
#2023-05-03|1604.99
#2023-05-04|1592.21
#2023-05-05|1621.14
#2023-05-08|1615.50
#2023-05-09|1587.98
#2023-05-10|1587.14
#2023-05-11|1569.73
#2023-05-12|1567.02
#2023-05-15|1582.23
#2023-05-16|1556.01
#2023-05-17|1569.80
#2023-05-18|1583.59
#2023-05-19|1584.10
#2023-05-22|1577.12
#2023-05-23|1569.34
#2023-05-24|1551.69
#2023-05-25|1533.52
#2023-05-26|1535.35
#2023-05-29|1535.35
#2023-05-30|1525.98
#2023-05-31|1498.57
#2023-06-01|1514.02
#2023-06-02|1579.30
#2023-06-05|1575.14
#2023-06-06|1591.94
#2023-06-07|1621.54
#2023-06-08|1606.07
#2023-06-09|1588.12
#2023-06-12|1590.56
#2023-06-13|1624.60
#2023-06-14|1615.90
#2023-06-15|1636.23
#2023-06-16|1637.68
#2023-06-19|1637.68
#2023-06-20|1614.09
#2023-06-21|1614.98
#2023-06-22|1600.10
#2023-06-23|1588.11
#2023-06-26|1604.37
#2023-06-27|1619.10
#2023-06-28|1613.89
#2023-06-29|1633.15
#2023-06-30|1652.35
#2023-07-03|1663.21
#2023-07-04|1663.21
#2023-07-05|1630.07
#2023-07-06|1622.22
#2023-07-07|1645.35
#2023-07-10|1641.64
#2023-07-11|1652.37
#2023-07-12|1677.28
#2023-07-13|1684.10
#2023-07-14|1667.84
#2023-07-17|1666.55
#2023-07-18|1682.18
#2023-07-19|1682.54
#2023-07-20|1680.91
#2023-07-21|1681.66
#2023-07-24|1676.12
#2023-07-25|1701.78
#2023-07-26|1697.58
#2023-07-27|1690.50
#2023-07-28|1699.45
#2023-07-31|1707.77
#2023-08-01|1695.62
#2023-08-02|1675.41
#2023-08-03|1645.46
#2023-08-04|1650.65
#2023-08-07|1662.64
#2023-08-08|1634.39
#2023-08-09|1637.56
#2023-08-10|1638.22
#2023-08-11|1632.54
#2023-08-14|1630.29
#2023-08-15|1594.91
#2023-08-16|1588.47
#2023-08-17|1592.37
#2023-08-18|1594.89
#2023-08-21|1601.30
#2023-08-22|1597.99
#2023-08-23|1594.51
#2023-08-24|1591.99
#2023-08-25|1601.68
#2023-08-28|1612.48
#2023-08-29|1638.46
#2023-08-30|1645.56
#2023-08-31|1643.58
#2023-09-01|1654.98
#2023-09-04|1654.98
#2023-09-05|1632.99
#2023-09-06|1626.81
#2023-09-07|1606.36
#2023-09-08|1613.46
#2023-09-11|1617.83
#2023-09-12|1612.73
#2023-09-13|1601.63
#2023-09-14|1624.08
#2023-09-15|1613.15
#2023-09-18|1604.52
#2023-09-19|1605.58
#2023-09-20|1579.73
#2023-09-21|1547.71
#2023-09-22|1542.22
#2023-09-25|1554.18
#2023-09-26|1530.79
#2023-09-27|1532.17
#2023-09-28|1545.89
#2023-09-29|1543.72
#2023-10-02|1522.87
#2023-10-03|1522.05
#2023-10-04|1538.06
#2023-10-05|1508.35
#2023-10-06|1517.68
#2023-10-09|1526.24
#2023-10-10|1548.18
#2023-10-11|1548.44
#2023-10-12|1535.39
#2023-10-13|1530.29
#2023-10-16|1541.73
#2023-10-17|1556.89
#2023-10-18|1517.20
#2023-10-19|1503.34
#2023-10-20|1487.02
#2023-10-23|1467.89
#2023-10-24|1480.89
#2023-10-25|1461.53
#2023-10-26|1479.52
#2023-10-27|1475.96
#2023-10-30|1493.81
#2023-10-31|1505.96
#2023-11-01|1509.42
#2023-11-02|1533.43
#2023-11-03|1555.15
#2023-11-06|1545.58
#2023-11-07|1506.24
#2023-11-08|1517.28
#2023-11-09|1516.44
#2023-11-10|1542.09
#2023-11-13|1541.17
#2023-11-14|1577.66
#2023-11-15|1585.73
#2023-11-16|1592.63
#2023-11-17|1590.88
#2023-11-20|1593.80
#2023-11-21|1600.21
#2023-11-22|1598.87
#2023-11-23|1598.87
#2023-11-24|1607.96
#2023-11-27|1597.31
#2023-11-28|1594.85
#2023-11-29|1596.26
#2023-11-30|1608.13
#2023-12-01|1619.25
#2023-12-04|1602.15
#2023-12-05|1579.43
#2023-12-06|1576.14
#2023-12-07|1583.51
#2023-12-08|1588.64
#2023-12-11|1602.93
#2023-12-12|1630.03
#2023-12-13|1625.63
#2023-12-14|1645.10
#2023-12-15|1639.53
#2023-12-18|1642.71
#2023-12-19|1657.78
#2023-12-20|1634.08
#2023-12-21|1651.13
#2023-12-22|1659.18
#2023-12-25|1659.18
#2023-12-26|1666.71
#2023-12-27|1668.82
#2023-12-28|1661.36
#2023-12-29|1656.83
#2024-01-01|1656.83
#2024-01-02|1660.57
#2024-01-03|1645.18
#2024-01-04|1637.91
#2024-01-05|1642.17
#2024-01-08|1643.53
#2024-01-09|1627.77
#2024-01-10|1623.79
#2024-01-11|1620.29
#2024-01-12|1621.99
#2024-01-15|1621.99
#2024-01-16|1611.39
#2024-01-17|1601.22
#2024-01-18|1607.45
#2024-01-19|1606.97
#2024-01-22|1612.65
#2024-01-23|1619.99
#2024-01-24|1595.13
#2024-01-25|1614.62
#2024-01-26|1615.17
#2024-01-29|1619.27
#2024-01-30|1622.41
#2024-01-31|1600.55
#2024-02-01|1618.72
#2024-02-02|1608.25
#2024-02-05|1557.94
#2024-02-06|1592.03
#2024-02-07|1598.78
#2024-02-08|1595.04
#2024-02-09|1605.42
#2024-02-12|1617.04
#2024-02-13|1608.00
#2024-02-14|1608.58
#2024-02-15|1645.96
#2024-02-16|1654.58
#2024-02-19|1654.58
#2024-02-20|1654.67
#2024-02-21|1664.62
#2024-02-22|1690.62
#2024-02-23|1698.13
#2024-02-26|1686.54
#2024-02-27|1690.34
#2024-02-28|1701.96
#2024-02-29|1707.31
#2024-03-01|1714.80
#2024-03-04|1729.65
#2024-03-05|1726.52
#2024-03-06|1739.37
#2024-03-07|1753.96
#2024-03-08|1742.53
#2024-03-11|1769.22
#2024-03-12|1769.72
#2024-03-13|1786.68
#2024-03-14|1774.18
#2024-03-15|1769.63
#2024-03-18|1771.07
#2024-03-19|1764.95
#2024-03-20|1775.08
#2024-03-21|1771.58
#2024-03-22|1769.53
#2024-03-25|1765.08
#2024-03-26|1764.78
#2024-03-27|1785.29
#2024-03-28|1784.10
#2024-03-29|1784.10
#2024-04-01|1780.62
#2024-04-02|1773.30
#2024-04-03|1783.16
#2024-04-04|1761.37
#2024-04-05|1778.21
#2024-04-08|1772.15
#2024-04-09|1772.75
#2024-04-10|1744.42
#2024-04-11|1746.11
#2024-04-12|1717.87
#2024-04-15|1706.40
#2024-04-16|1700.05
#2024-04-17|1701.67
#2024-04-18|1704.26
#2024-04-19|1705.37
#2024-04-22|1711.02
#2024-04-23|1707.82
#2024-04-24|1709.19
#2024-04-25|1703.83
#2024-04-26|1710.58
#2024-04-29|1724.66
#2024-04-30|1709.33
#2024-05-01|1709.40
#2024-05-02|1677.73
#2024-05-03|1690.91
#2024-05-06|1704.46
#2024-05-07|1729.87
#2024-05-08|1725.46
#2024-05-09|1737.28
#2024-05-10|1741.47
#2024-05-13|1741.02
#2024-05-14|1738.58
#2024-05-15|1732.96
#2024-05-16|1736.09
#2024-05-17|1750.49
#2024-05-20|1754.44
#2024-05-21|1754.23
#2024-05-22|1745.81
#2024-05-23|1730.63
#2024-05-24|1746.28
#2024-05-27|1746.28
#2024-05-28|1732.58
#2024-05-29|1708.34
#2024-05-30|1722.80
#2024-05-31|1746.83
#2024-06-03|1737.49
#2024-06-04|1727.95
#2024-06-05|1740.56
#2024-06-06|1740.33
#2024-06-07|1745.58
#2024-06-10|1742.43
#2024-06-11|1750.14
#2024-06-12|1749.13
#2024-06-13|1753.13
#2024-06-14|1728.77
#2024-06-17|1737.32
#2024-06-18|1740.03
#2024-06-19|1740.03
#2024-06-20|1737.10
#2024-06-21|1737.95
#2024-06-24|1748.73
#2024-06-25|1727.23
#2024-06-26|1725.23
#2024-06-27|1722.31
#2024-06-28|1713.25
#2024-07-01|1679.76
#2024-07-02|1684.33
#2024-07-03|1693.15
#2024-07-04|1693.15
#2024-07-05|1694.06
#2024-07-08|1705.31
#2024-07-09|1686.54
#2024-07-10|1698.58
#2024-07-11|1711.38
#2024-07-12|1730.06
#2024-07-15|1720.16
#2024-07-16|1756.10
#2024-07-17|1764.88
#2024-07-18|1749.27
#2024-07-19|1735.96
#2024-07-22|1735.22
#2024-07-23|1739.16
#2024-07-24|1729.23
#2024-07-25|1728.31
#2024-07-26|1751.04
#2024-07-29|1754.28
#2024-07-30|1743.15
#2024-07-31|1753.60
#2024-08-01|1772.61
#2024-08-02|1746.83
#2024-08-05|1708.73
#2024-08-06|1724.22
#2024-08-07|1709.35
#2024-08-08|1735.74
#2024-08-09|1735.84
#2024-08-12|1726.32
#2024-08-13|1743.42
#2024-08-14|1741.00
#2024-08-15|1759.63
#2024-08-16|1763.27
#2024-08-19|1768.73
#2024-08-20|1761.51
#2024-08-21|1780.39
#2024-08-22|1775.53
#2024-08-23|1795.03
#2024-08-26|1804.15
#2024-08-27|1810.31
#2024-08-28|1810.09
#2024-08-29|1815.35
#2024-08-30|1830.93
#2024-09-02|1830.93
#2024-09-03|1798.62
#2024-09-04|1793.81
#2024-09-05|1775.49
#2024-09-06|1748.04
#2024-09-09|1770.49
#2024-09-10|1769.05
#2024-09-11|1778.24
#2024-09-12|1784.76
#2024-09-13|1794.71
#2024-09-16|1814.99
#2024-09-17|1814.85
#2024-09-18|1800.26
#2024-09-19|1817.78
#2024-09-20|1811.05
#2024-09-23|1832.16
#2024-09-24|1847.34
#2024-09-25|1837.64
#2024-09-26|1864.74
#2024-09-27|1861.47
#2024-09-30|1852.80
#2024-10-01|1841.53
#2024-10-02|1841.67
#2024-10-03|1819.17
#2024-10-04|1823.62
#2024-10-07|1829.03
#2024-10-08|1836.86
#2024-10-09|1845.10
#2024-10-10|1848.64
#2024-10-11|1856.47
#2024-10-14|1869.62
#2024-10-15|1873.71
#2024-10-16|1884.93
#2024-10-17|1885.60
#2024-10-18|1892.29
#2024-10-21|1878.76
#2024-10-22|1874.34
#2024-10-23|1862.74
#2024-10-24|1849.56
#2024-10-25|1839.07
#2024-10-28|1849.39
#2024-10-29|1837.09
#2024-10-30|1835.11
#2024-10-31|1790.19
#2024-11-01|1789.34
#2024-11-04|1789.99
#2024-11-05|1777.14
#2024-11-06|1778.25
#2024-11-07|1795.84
#2024-11-08|1782.98
#2024-11-11|1780.35
#2024-11-12|1761.38
#2024-11-13|1768.54
#2024-11-14|1759.62
#2024-11-15|1748.54
#2024-11-18|1758.45
#2024-11-19|1748.63
#2024-11-20|1761.51
#2024-11-21|1778.30
#2024-11-22|1784.55
#2024-11-25|1791.15
#2024-11-26|1787.46
#2024-11-27|1788.90
#2024-11-28|1788.90
#2024-11-29|1800.50
#2024-12-02|1802.31
#2024-12-03|1794.21
#2024-12-04|1784.79
#2024-12-05|1753.43
#2024-12-06|1756.03
#2024-12-09|1743.97
#2024-12-10|1739.87
#2024-12-11|1726.95
#2024-12-12|1724.89
#2024-12-13|1716.87
#2024-12-16|1691.51
#2024-12-17|1690.23
#2024-12-18|1647.65
#2024-12-19|1634.22
#2024-12-20|1650.83
#2024-12-23|1647.07
#2024-12-24|1658.33
#2024-12-25|1658.33
#2024-12-26|1652.82
#2024-12-27|1645.22
#2024-12-30|1625.08
#2024-12-31|1631.72
#2025-01-01|1631.72
#2025-01-02|1610.61
#2025-01-03|1613.31
#2025-01-06|1614.73
#2025-01-07|1621.26
#2025-01-08|1627.70
#2025-01-09|1627.70
#2025-01-10|1616.72
#2025-01-13|1656.53
#2025-01-14|1677.02
#2025-01-15|1683.83
#2025-01-16|1700.09
#2025-01-17|1713.17
#2025-01-20|1713.17
#2025-01-21|1729.94
#2025-01-22|1725.46
#2025-01-23|1733.29
#2025-01-24|1726.97
#2025-01-27|1732.75
#2025-01-28|1726.44
#2025-01-29|1730.34
#2025-01-30|1757.05
#2025-01-31|1754.22
#2025-02-03|1766.85
#2025-02-04|1771.01
#2025-02-05|1753.86
#2025-02-06|1758.52
#2025-02-07|1726.87
#2025-02-10|1737.02
#2025-02-11|1753.02
#2025-02-12|1746.61
#2025-02-13|1761.69
#2025-02-14|1756.84
#2025-02-17|1756.84
#2025-02-18|1782.78
#2025-02-19|1766.45
#2025-02-20|1758.90
#2025-02-21|1740.17
#2025-02-24|1738.68
#2025-02-25|1765.50
#2025-02-26|1749.10
#2025-02-27|1746.16
#2025-02-28|1764.53
#2025-03-03|1738.38
#2025-03-04|1727.90
#2025-03-05|1760.49
#2025-03-06|1754.77
#2025-03-07|1770.94
#2025-03-10|1742.20
#2025-03-11|1710.48
#2025-03-12|1694.11
#2025-03-13|1694.03
#2025-03-14|1704.63
#2025-03-17|1724.84
#2025-03-18|1723.28
#2025-03-19|1723.01
#2025-03-20|1712.58
#2025-03-21|1707.03
#2025-03-24|1713.10
#2025-03-25|1703.29
#2025-03-26|1716.18
#2025-03-27|1723.66
#2025-03-28|1701.20
#2025-03-31|1722.31
#2025-04-01|1725.38
#2025-04-02|1733.47
#2025-04-03|1694.80
#2025-04-04|1585.76
#2025-04-07|1545.66
#2025-04-08|1493.11
#2025-04-09|1613.25
#2025-04-10|1558.40
#2025-04-11|1595.93
#2025-04-14|1613.44
#2025-04-15|1612.62
#2025-04-16|1599.53
#2025-04-17|1616.00
#2025-04-18|1616.00
#2025-04-21|1587.75
#2025-04-22|1627.87
#2025-04-23|1617.33
#2025-04-24|1632.18
#2025-04-25|1625.27
#2025-04-28|1628.20
#2025-04-29|1645.63
#2025-04-30|1654.92
#2025-05-01|1647.69
#2025-05-02|1669.68
#2025-05-05|1656.21
#2025-05-06|1641.21
#2025-05-07|1639.31
#2025-05-08|1655.65
#2025-05-09|1655.25
#2025-05-12|1678.32
#2025-05-13|1669.01
#2025-05-14|1650.26
#2025-05-15|1676.63
#2025-05-16|1695.73
#2025-05-19|1699.63
#2025-05-20|1698.76
#2025-05-21|1679.85
#2025-05-22|1683.33
#2025-05-23|1683.35
#2025-05-26|1683.35
#2025-05-27|1718.28
#2025-05-28|1698.13
#2025-05-29|1704.62
#2025-05-30|1714.69
#2025-06-02|1708.27
#2025-06-03|1730.48
#2025-06-04|1737.76
#2025-06-05|1724.79
#2025-06-06|1733.10
#2025-06-09|1737.11
#2025-06-10|1753.20
#2025-06-11|1740.09
#2025-06-12|1743.80
#2025-06-13|1726.18
#2025-06-16|1732.85
#2025-06-17|1710.24
#2025-06-18|1700.77
#2025-06-19|1700.77
#2025-06-20|1689.57
#2025-06-23|1702.00
#2025-06-24|1718.37
#2025-06-25|1709.20
#2025-06-26|1716.76
#2025-06-27|1720.96
#2025-06-30|1731.59
#2025-07-01|1761.90
#2025-07-02|1775.16
#2025-07-03|1773.62
#2025-07-04|1773.62
#2025-07-07|1753.06
#2025-07-08|1762.46
#2025-07-09|1768.96
#2025-07-10|1765.32
#2025-07-11|1759.03
#2025-07-14|1754.61
#2025-07-15|1726.74
#2025-07-16|1727.98
#2025-07-17|1740.35
#2025-07-18|1750.78
#2025-07-21|1757.42
#2025-07-22|1774.81
#2025-07-23|1772.51
#2025-07-24|1768.20
#2025-07-25|1779.07
#2025-07-28|1755.64
#2025-07-29|1751.30
#2025-07-30|1728.67
#2025-07-31|1710.70
#2025-08-01|1689.06
#2025-08-04|1713.43
#2025-08-05|1727.16
#2025-08-06|1714.96
#2025-08-07|1708.47
#2025-08-08|1716.58
#2025-08-11|1711.46
#2025-08-12|1724.12
#2025-08-13|1749.62
#2025-08-14|1748.94
#2025-08-15|1754.15
#2025-08-18|1746.94
#2025-08-19|1756.40
#2025-08-20|1766.69
#2025-08-21|1762.60
#2025-08-22|1779.52
#2025-08-25|1760.06
#2025-08-26|1768.20
#2025-08-27|1773.73
#2025-08-28|1771.25
#2025-08-29|1761.99
#2025-09-01|1761.99
#2025-09-02|1745.86
#2025-09-03|1732.87
#2025-09-04|1737.66
#2025-09-05|1733.80
#2025-09-08|1744.10
#2025-09-09|1728.79
#2025-09-10|1727.30
#2025-09-11|1766.33
#2025-09-12|1757.75
#2025-09-15|1739.96
#2025-09-16|1719.87
#2025-09-17|1741.44
#2025-09-18|1734.71
#2025-09-19|1737.98
#2025-09-22|1731.46
#2025-09-23|1726.18
#2025-09-24|1718.89
#2025-09-25|1706.10
#2025-09-26|1717.29
#2025-09-29|1724.22
#2025-09-30|1721.89
#2025-10-01|1695.79
#2025-10-02|1714.57
#2025-10-03|1713.74
#2025-10-06|1722.35
#2025-10-07|1723.69
#2025-10-08|1718.43
#2025-10-09|1681.45
#2025-10-10|1655.54
#2025-10-13|1669.07
#2025-10-14|1678.03
#2025-10-15|1659.66
#2025-10-16|1635.02
#2025-10-17|1655.56
#2025-10-20|1663.70
#2025-10-21|1656.73
#2025-10-22|1654.11
#2025-10-23|1661.73
#2025-10-24|1660.25
#2025-10-27|1658.29
#2025-10-28|1638.20
#2025-10-29|1595.21
#2025-10-30|1582.81
#2025-10-31|1558.61
#2025-11-03|1543.04
#2025-11-04|1551.53
#2025-11-05|1553.02
#2025-11-06|1550.86
#2025-11-07|1569.28
#2025-11-10|1575.23
#2025-11-11|1597.08
#2025-11-12|1602.55
#2025-11-13|1610.76
#2025-11-14|1592.17
#2025-11-17|1565.29
#2025-11-18|1561.47
#2025-11-19|1563.64
#2025-11-20|1546.49
#2025-11-21|1573.14
#2025-11-24|1563.18
#2025-11-25|1579.33
#2025-11-26|1584.77
#2025-11-27|1584.77
#2025-11-28|1594.09
#2025-12-01|1585.72
#2025-12-02|1580.91
#2025-12-03|1576.72
#2025-12-04|1560.91
#2025-12-05|1548.54
#2025-12-08|1502.78
#2025-12-09|1497.23
#2025-12-10|1517.68
#2025-12-11|1551.01
#2025-12-12|1578.23
#2025-12-15|1576.13
#2025-12-16|1582.68
#2025-12-17|1591.24
#2025-12-18|1584.75
#2025-12-19|1589.49
#2025-12-22|1602.67
#2025-12-23|1602.26
#2025-12-24|1604.96
#2025-12-25|1604.96
#2025-12-26|1608.00
#2025-12-29|1609.86
#2025-12-30|1612.44
#2025-12-31|1603.68
#2026-01-01|1603.68
#2026-01-02|1618.68
#2026-01-05|1631.22
#2026-01-06|1661.12
#2026-01-07|1651.34
#2026-01-08|1672.99
#2026-01-09|1687.28
#2026-01-12|1689.81
#2026-01-13|1696.23
#2026-01-14|1701.85
#2026-01-15|1702.15
#2026-01-16|1694.96
#2026-01-19|1694.96
#2026-01-20|1672.59
#2026-01-21|1706.79
#2026-01-22|1724.95
#2026-01-23|1738.07
#2026-01-26|1747.55
#2026-01-27|1741.60
#2026-01-28|1728.66
#2026-01-29|1733.08
#2026-01-30|1743.49
#2026-02-02|1748.50
#2026-02-03|1771.55
#2026-02-04|1814.34
#2026-02-05|1769.99
#2026-02-06|1758.71
#2026-02-09|1779.66
#2026-02-10|1811.46
#2026-02-11|1838.28
#2026-02-12|1836.07
#2026-02-13|1845.84
#2026-02-16|1845.84
#2026-02-17|1848.85
#2026-02-18|1861.01
#2026-02-19|1865.66
#2026-02-20|1881.39
#2026-02-23|1889.42
#2026-02-24|1907.98
#2026-02-25|1912.99
#2026-02-26|1886.88
#2026-02-27|1909.95
#2026-03-02|1909.75
#2026-03-03|1879.03
#2026-03-04|1877.06
#2026-03-05|1851.66
#2026-03-06|1834.02
#2026-03-09|1833.11
#2026-03-10|1817.80
#2026-03-11|1831.81
#2026-03-12|1879.33
#2026-03-13|1870.99
#2026-03-16|1872.52
#2026-03-17|1868.87
#2026-03-18|1843.50
#2026-03-19|1840.24
#2026-03-20|1821.37
#2026-03-23|1806.41
#2026-03-24|1834.55
#2026-03-25|1874.93
#2026-03-26|1878.24
#2026-03-27|1872.49
#2026-03-30|1891.86
#2026-03-31|1884.38
#2026-04-01|1880.21
#2026-04-02|1899.34