Table Data - Nasdaq US Chemicals Large Mid Cap Total Return Index
| Title | Nasdaq US Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5520LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 204.26 |
| 2001-04-02 | 206.58 |
| 2001-04-03 | 201.92 |
| 2001-04-04 | 207.18 |
| 2001-04-05 | 214.96 |
| 2001-04-06 | 211.01 |
| 2001-04-09 | 213.88 |
| 2001-04-10 | 222.15 |
| 2001-04-11 | 217.93 |
| 2001-04-12 | 219.36 |
| 2001-04-13 | . |
| 2001-04-16 | 219.69 |
| 2001-04-17 | 220.18 |
| 2001-04-18 | 227.59 |
| 2001-04-19 | 224.06 |
| 2001-04-20 | 220.86 |
| 2001-04-23 | 218.20 |
| 2001-04-24 | 219.31 |
| 2001-04-25 | 217.77 |
| 2001-04-26 | 222.91 |
| 2001-04-27 | 222.81 |
| 2001-04-30 | 218.91 |
| 2001-05-01 | 220.24 |
| 2001-05-02 | 223.23 |
| 2001-05-03 | 222.34 |
| 2001-05-04 | 226.97 |
| 2001-05-07 | 224.48 |
| 2001-05-08 | 227.01 |
| 2001-05-09 | 227.79 |
| 2001-05-10 | 231.56 |
| 2001-05-11 | 229.06 |
| 2001-05-14 | 231.43 |
| 2001-05-15 | 232.41 |
| 2001-05-16 | 242.87 |
| 2001-05-17 | 244.76 |
| 2001-05-18 | 241.69 |
| 2001-05-21 | 242.46 |
| 2001-05-22 | 240.23 |
| 2001-05-23 | 234.87 |
| 2001-05-24 | 228.66 |
| 2001-05-25 | 228.26 |
| 2001-05-28 | . |
| 2001-05-29 | 230.68 |
| 2001-05-30 | 226.82 |
| 2001-05-31 | 229.79 |
| 2001-06-01 | 228.47 |
| 2001-06-04 | 231.80 |
| 2001-06-05 | 231.75 |
| 2001-06-06 | 230.88 |
| 2001-06-07 | 232.71 |
| 2001-06-08 | 231.62 |
| 2001-06-11 | 230.08 |
| 2001-06-12 | 229.30 |
| 2001-06-13 | 229.93 |
| 2001-06-14 | 224.80 |
| 2001-06-15 | 223.31 |
| 2001-06-18 | 223.74 |
| 2001-06-19 | 226.05 |
| 2001-06-20 | 228.16 |
| 2001-06-21 | 225.59 |
| 2001-06-22 | 220.56 |
| 2001-06-25 | 218.35 |
| 2001-06-26 | 220.72 |
| 2001-06-27 | 222.49 |
| 2001-06-28 | 222.81 |
| 2001-06-29 | 224.61 |
| 2001-07-02 | 227.07 |
| 2001-07-03 | 224.46 |
| 2001-07-04 | . |
| 2001-07-05 | 224.91 |
| 2001-07-06 | 221.02 |
| 2001-07-09 | 222.95 |
| 2001-07-10 | 221.65 |
| 2001-07-11 | 220.45 |
| 2001-07-12 | 222.74 |
| 2001-07-13 | 221.62 |
| 2001-07-16 | 219.55 |
| 2001-07-17 | 219.49 |
| 2001-07-18 | 222.58 |
| 2001-07-19 | 225.33 |
| 2001-07-20 | 222.98 |
| 2001-07-23 | 217.92 |
| 2001-07-24 | 211.94 |
| 2001-07-25 | 216.57 |
| 2001-07-26 | 217.40 |
| 2001-07-27 | 214.48 |
| 2001-07-30 | 213.85 |
| 2001-07-31 | 218.98 |
| 2001-08-01 | 217.15 |
| 2001-08-02 | 219.98 |
| 2001-08-03 | 220.06 |
| 2001-08-06 | 219.19 |
| 2001-08-07 | 217.86 |
| 2001-08-08 | 214.01 |
| 2001-08-09 | 213.06 |
| 2001-08-10 | 216.76 |
| 2001-08-13 | 216.82 |
| 2001-08-14 | 216.85 |
| 2001-08-15 | 216.67 |
| 2001-08-16 | 213.68 |
| 2001-08-17 | 213.29 |
| 2001-08-20 | 212.89 |
| 2001-08-21 | 214.35 |
| 2001-08-22 | 214.91 |
| 2001-08-23 | 215.33 |
| 2001-08-24 | 220.63 |
| 2001-08-27 | 220.76 |
| 2001-08-28 | 217.59 |
| 2001-08-29 | 216.10 |
| 2001-08-30 | 213.79 |
| 2001-08-31 | 216.13 |
| 2001-09-03 | . |
| 2001-09-04 | 218.38 |
| 2001-09-05 | 217.54 |
| 2001-09-06 | 215.09 |
| 2001-09-07 | 209.60 |
| 2001-09-10 | 207.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 187.65 |
| 2001-09-18 | 189.25 |
| 2001-09-19 | 185.92 |
| 2001-09-20 | 179.84 |
| 2001-09-21 | 177.08 |
| 2001-09-24 | 188.81 |
| 2001-09-25 | 189.76 |
| 2001-09-26 | 188.57 |
| 2001-09-27 | 191.87 |
| 2001-09-28 | 198.80 |
| 2001-10-01 | 197.96 |
| 2001-10-02 | 198.81 |
| 2001-10-03 | 201.01 |
| 2001-10-04 | 200.03 |
| 2001-10-05 | 201.12 |
| 2001-10-08 | 198.17 |
| 2001-10-09 | 199.67 |
| 2001-10-10 | 205.73 |
| 2001-10-11 | 214.36 |
| 2001-10-12 | 212.03 |
| 2001-10-15 | 210.17 |
| 2001-10-16 | 211.70 |
| 2001-10-17 | 208.73 |
| 2001-10-18 | 208.29 |
| 2001-10-19 | 207.19 |
| 2001-10-22 | 213.32 |
| 2001-10-23 | 213.15 |
| 2001-10-24 | 210.87 |
| 2001-10-25 | 208.90 |
| 2001-10-26 | 212.28 |
| 2001-10-29 | 209.10 |
| 2001-10-30 | 206.05 |
| 2001-10-31 | 204.37 |
| 2001-11-01 | 210.00 |
| 2001-11-02 | 212.94 |
| 2001-11-05 | 213.48 |
| 2001-11-06 | 217.81 |
| 2001-11-07 | 218.27 |
| 2001-11-08 | 217.73 |
| 2001-11-09 | 217.60 |
| 2001-11-12 | 214.53 |
| 2001-11-13 | 220.56 |
| 2001-11-14 | 222.63 |
| 2001-11-15 | 226.08 |
| 2001-11-16 | 225.93 |
| 2001-11-19 | 230.16 |
| 2001-11-20 | 230.48 |
| 2001-11-21 | 228.07 |
| 2001-11-22 | . |
| 2001-11-23 | 231.17 |
| 2001-11-26 | 228.51 |
| 2001-11-27 | 227.92 |
| 2001-11-28 | 225.85 |
| 2001-11-29 | 225.57 |
| 2001-11-30 | 228.10 |
| 2001-12-03 | 224.86 |
| 2001-12-04 | 226.93 |
| 2001-12-05 | 233.40 |
| 2001-12-06 | 231.91 |
| 2001-12-07 | 227.39 |
| 2001-12-10 | 223.79 |
| 2001-12-11 | 226.28 |
| 2001-12-12 | 223.27 |
| 2001-12-13 | 217.97 |
| 2001-12-14 | 217.15 |
| 2001-12-17 | 220.22 |
| 2001-12-18 | 227.82 |
| 2001-12-19 | 225.35 |
| 2001-12-20 | 223.93 |
| 2001-12-21 | 219.87 |
| 2001-12-24 | 221.22 |
| 2001-12-25 | . |
| 2001-12-26 | 220.73 |
| 2001-12-27 | 221.17 |
| 2001-12-28 | 221.62 |
| 2001-12-31 | 221.53 |
| 2002-01-01 | . |
| 2002-01-02 | 222.50 |
| 2002-01-03 | 226.89 |
| 2002-01-04 | 232.40 |
| 2002-01-07 | 230.25 |
| 2002-01-08 | 227.09 |
| 2002-01-09 | 225.54 |
| 2002-01-10 | 218.08 |
| 2002-01-11 | 215.82 |
| 2002-01-14 | 207.19 |
| 2002-01-15 | 206.96 |
| 2002-01-16 | 199.29 |
| 2002-01-17 | 201.51 |
| 2002-01-18 | 201.93 |
| 2002-01-21 | . |
| 2002-01-22 | 200.96 |
| 2002-01-23 | 204.59 |
| 2002-01-24 | 212.24 |
| 2002-01-25 | 216.61 |
| 2002-01-28 | 213.71 |
| 2002-01-29 | 211.10 |
| 2002-01-30 | 214.78 |
| 2002-01-31 | 219.77 |
| 2002-02-01 | 218.25 |
| 2002-02-04 | 216.33 |
| 2002-02-05 | 212.66 |
| 2002-02-06 | 213.48 |
| 2002-02-07 | 212.89 |
| 2002-02-08 | 216.65 |
| 2002-02-11 | 223.16 |
| 2002-02-12 | 221.59 |
| 2002-02-13 | 221.72 |
| 2002-02-14 | 220.24 |
| 2002-02-15 | 224.89 |
| 2002-02-18 | . |
| 2002-02-19 | 222.51 |
| 2002-02-20 | 225.06 |
| 2002-02-21 | 225.58 |
| 2002-02-22 | 228.86 |
| 2002-02-25 | 229.26 |
| 2002-02-26 | 229.56 |
| 2002-02-27 | 230.62 |
| 2002-02-28 | 231.52 |
| 2002-03-01 | 235.48 |
| 2002-03-04 | 241.69 |
| 2002-03-05 | 234.78 |
| 2002-03-06 | 237.74 |
| 2002-03-07 | 237.26 |
| 2002-03-08 | 236.38 |
| 2002-03-11 | 237.18 |
| 2002-03-12 | 236.74 |
| 2002-03-13 | 235.04 |
| 2002-03-14 | 237.34 |
| 2002-03-15 | 240.64 |
| 2002-03-18 | 240.96 |
| 2002-03-19 | 244.51 |
| 2002-03-20 | 244.38 |
| 2002-03-21 | 240.05 |
| 2002-03-22 | 238.00 |
| 2002-03-25 | 234.02 |
| 2002-03-26 | 238.38 |
| 2002-03-27 | 242.85 |
| 2002-03-28 | 240.04 |
| 2002-03-29 | . |
| 2002-04-01 | 238.44 |
| 2002-04-02 | 237.85 |
| 2002-04-03 | 233.71 |
| 2002-04-04 | 230.33 |
| 2002-04-05 | 234.67 |
| 2002-04-08 | 235.15 |
| 2002-04-09 | 237.00 |
| 2002-04-10 | 241.79 |
| 2002-04-11 | 238.79 |
| 2002-04-12 | 238.94 |
| 2002-04-15 | 236.65 |
| 2002-04-16 | 241.38 |
| 2002-04-17 | 240.07 |
| 2002-04-18 | 237.13 |
| 2002-04-19 | 237.43 |
| 2002-04-22 | 231.78 |
| 2002-04-23 | 227.58 |
| 2002-04-24 | 227.64 |
| 2002-04-25 | 225.75 |
| 2002-04-26 | 226.38 |
| 2002-04-29 | 221.93 |
| 2002-04-30 | 228.24 |
| 2002-05-01 | 228.87 |
| 2002-05-02 | 233.54 |
| 2002-05-03 | 232.76 |
| 2002-05-06 | 230.09 |
| 2002-05-07 | 234.02 |
| 2002-05-08 | 236.32 |
| 2002-05-09 | 238.12 |
| 2002-05-10 | 235.77 |
| 2002-05-13 | 237.23 |
| 2002-05-14 | 242.03 |
| 2002-05-15 | 241.99 |
| 2002-05-16 | 240.81 |
| 2002-05-17 | 241.95 |
| 2002-05-20 | 238.89 |
| 2002-05-21 | 238.12 |
| 2002-05-22 | 240.14 |
| 2002-05-23 | 242.35 |
| 2002-05-24 | 239.74 |
| 2002-05-27 | . |
| 2002-05-28 | 237.21 |
| 2002-05-29 | 234.78 |
| 2002-05-30 | 233.03 |
| 2002-05-31 | 235.19 |
| 2002-06-03 | 229.22 |
| 2002-06-04 | 227.68 |
| 2002-06-05 | 231.76 |
| 2002-06-06 | 226.71 |
| 2002-06-07 | 230.69 |
| 2002-06-10 | 232.42 |
| 2002-06-11 | 228.33 |
| 2002-06-12 | 231.90 |
| 2002-06-13 | 227.41 |
| 2002-06-14 | 225.49 |
| 2002-06-17 | 232.22 |
| 2002-06-18 | 232.03 |
| 2002-06-19 | 230.76 |
| 2002-06-20 | 230.49 |
| 2002-06-21 | 226.03 |
| 2002-06-24 | 226.85 |
| 2002-06-25 | 227.91 |
| 2002-06-26 | 226.54 |
| 2002-06-27 | 232.05 |
| 2002-06-28 | 234.60 |
| 2002-07-01 | 234.34 |
| 2002-07-02 | 228.39 |
| 2002-07-03 | 226.82 |
| 2002-07-04 | . |
| 2002-07-05 | 233.99 |
| 2002-07-08 | 233.17 |
| 2002-07-09 | 229.12 |
| 2002-07-10 | 222.68 |
| 2002-07-11 | 218.87 |
| 2002-07-12 | 218.52 |
| 2002-07-15 | 214.17 |
| 2002-07-16 | 210.22 |
| 2002-07-17 | 211.99 |
| 2002-07-18 | 207.88 |
| 2002-07-19 | 198.21 |
| 2002-07-22 | 190.49 |
| 2002-07-23 | 189.81 |
| 2002-07-24 | 203.82 |
| 2002-07-25 | 211.90 |
| 2002-07-26 | 210.89 |
| 2002-07-29 | 221.56 |
| 2002-07-30 | 213.18 |
| 2002-07-31 | 213.32 |
| 2002-08-01 | 212.94 |
| 2002-08-02 | 202.31 |
| 2002-08-05 | 197.95 |
| 2002-08-06 | 206.33 |
| 2002-08-07 | 212.43 |
| 2002-08-08 | 217.21 |
| 2002-08-09 | 217.82 |
| 2002-08-12 | 216.21 |
| 2002-08-13 | 214.06 |
| 2002-08-14 | 220.55 |
| 2002-08-15 | 217.64 |
| 2002-08-16 | 215.97 |
| 2002-08-19 | 219.38 |
| 2002-08-20 | 214.95 |
| 2002-08-21 | 216.64 |
| 2002-08-22 | 219.82 |
| 2002-08-23 | 216.35 |
| 2002-08-26 | 218.94 |
| 2002-08-27 | 219.52 |
| 2002-08-28 | 213.38 |
| 2002-08-29 | 214.87 |
| 2002-08-30 | 216.20 |
| 2002-09-02 | . |
| 2002-09-03 | 209.44 |
| 2002-09-04 | 212.38 |
| 2002-09-05 | 205.05 |
| 2002-09-06 | 211.56 |
| 2002-09-09 | 211.99 |
| 2002-09-10 | 215.70 |
| 2002-09-11 | 216.41 |
| 2002-09-12 | 211.14 |
| 2002-09-13 | 210.10 |
| 2002-09-16 | 209.23 |
| 2002-09-17 | 207.22 |
| 2002-09-18 | 207.48 |
| 2002-09-19 | 201.42 |
| 2002-09-20 | 204.82 |
| 2002-09-23 | 200.97 |
| 2002-09-24 | 193.81 |
| 2002-09-25 | 199.93 |
| 2002-09-26 | 202.92 |
| 2002-09-27 | 196.41 |
| 2002-09-30 | 193.30 |
| 2002-10-01 | 207.51 |
| 2002-10-02 | 194.92 |
| 2002-10-03 | 195.08 |
| 2002-10-04 | 193.49 |
| 2002-10-07 | 189.78 |
| 2002-10-08 | 193.23 |
| 2002-10-09 | 185.09 |
| 2002-10-10 | 195.04 |
| 2002-10-11 | 202.42 |
| 2002-10-14 | 201.85 |
| 2002-10-15 | 210.66 |
| 2002-10-16 | 204.70 |
| 2002-10-17 | 211.69 |
| 2002-10-18 | 208.93 |
| 2002-10-21 | 214.72 |
| 2002-10-22 | 209.03 |
| 2002-10-23 | 207.04 |
| 2002-10-24 | 199.91 |
| 2002-10-25 | 206.77 |
| 2002-10-28 | 202.98 |
| 2002-10-29 | 201.99 |
| 2002-10-30 | 203.52 |
| 2002-10-31 | 204.01 |
| 2002-11-01 | 207.76 |
| 2002-11-04 | 205.42 |
| 2002-11-05 | 208.10 |
| 2002-11-06 | 213.67 |
| 2002-11-07 | 208.50 |
| 2002-11-08 | 206.20 |
| 2002-11-11 | 200.04 |
| 2002-11-12 | 203.70 |
| 2002-11-13 | 204.36 |
| 2002-11-14 | 210.37 |
| 2002-11-15 | 210.75 |
| 2002-11-18 | 208.31 |
| 2002-11-19 | 209.70 |
| 2002-11-20 | 211.63 |
| 2002-11-21 | 217.69 |
| 2002-11-22 | 213.76 |
| 2002-11-25 | 216.58 |
| 2002-11-26 | 213.59 |
| 2002-11-27 | 221.32 |
| 2002-11-28 | . |
| 2002-11-29 | 224.43 |
| 2002-12-02 | 220.35 |
| 2002-12-03 | 219.05 |
| 2002-12-04 | 218.13 |
| 2002-12-05 | 215.60 |
| 2002-12-06 | 218.46 |
| 2002-12-09 | 213.73 |
| 2002-12-10 | 215.79 |
| 2002-12-11 | 219.02 |
| 2002-12-12 | 214.98 |
| 2002-12-13 | 212.61 |
| 2002-12-16 | 220.85 |
| 2002-12-17 | 218.58 |
| 2002-12-18 | 215.00 |
| 2002-12-19 | 212.53 |
| 2002-12-20 | 216.18 |
| 2002-12-23 | 215.50 |
| 2002-12-24 | 215.27 |
| 2002-12-25 | . |
| 2002-12-26 | 215.72 |
| 2002-12-27 | 212.74 |
| 2002-12-30 | 214.22 |
| 2002-12-31 | 215.19 |
| 2003-01-01 | . |
| 2003-01-02 | 219.57 |
| 2003-01-03 | 219.26 |
| 2003-01-06 | 224.05 |
| 2003-01-07 | 223.21 |
| 2003-01-08 | 218.79 |
| 2003-01-09 | 222.02 |
| 2003-01-10 | 220.92 |
| 2003-01-13 | 220.27 |
| 2003-01-14 | 220.99 |
| 2003-01-15 | 216.58 |
| 2003-01-16 | 218.06 |
| 2003-01-17 | 215.83 |
| 2003-01-20 | . |
| 2003-01-21 | 213.01 |
| 2003-01-22 | 209.77 |
| 2003-01-23 | 211.73 |
| 2003-01-24 | 206.52 |
| 2003-01-27 | 200.46 |
| 2003-01-28 | 202.45 |
| 2003-01-29 | 202.65 |
| 2003-01-30 | 197.03 |
| 2003-01-31 | 202.04 |
| 2003-02-03 | 202.12 |
| 2003-02-04 | 200.24 |
| 2003-02-05 | 200.07 |
| 2003-02-06 | 197.72 |
| 2003-02-07 | 196.99 |
| 2003-02-10 | 198.07 |
| 2003-02-11 | 195.19 |
| 2003-02-12 | 193.23 |
| 2003-02-13 | 195.17 |
| 2003-02-14 | 195.79 |
| 2003-02-17 | . |
| 2003-02-18 | 199.76 |
| 2003-02-19 | 196.73 |
| 2003-02-20 | 194.45 |
| 2003-02-21 | 197.94 |
| 2003-02-24 | 193.13 |
| 2003-02-25 | 191.38 |
| 2003-02-26 | 192.54 |
| 2003-02-27 | 193.45 |
| 2003-02-28 | 194.01 |
| 2003-03-03 | 192.48 |
| 2003-03-04 | 187.32 |
| 2003-03-05 | 188.44 |
| 2003-03-06 | 185.07 |
| 2003-03-07 | 188.34 |
| 2003-03-10 | 184.88 |
| 2003-03-11 | 184.20 |
| 2003-03-12 | 184.58 |
| 2003-03-13 | 193.70 |
| 2003-03-14 | 194.64 |
| 2003-03-17 | 201.07 |
| 2003-03-18 | 205.72 |
| 2003-03-19 | 205.15 |
| 2003-03-20 | 204.83 |
| 2003-03-21 | 213.90 |
| 2003-03-24 | 205.66 |
| 2003-03-25 | 206.62 |
| 2003-03-26 | 207.09 |
| 2003-03-27 | 205.08 |
| 2003-03-28 | 204.90 |
| 2003-03-31 | 201.41 |
| 2003-04-01 | 203.74 |
| 2003-04-02 | 209.03 |
| 2003-04-03 | 206.53 |
| 2003-04-04 | 208.36 |
| 2003-04-07 | 209.09 |
| 2003-04-08 | 206.24 |
| 2003-04-09 | 202.17 |
| 2003-04-10 | 204.07 |
| 2003-04-11 | 203.42 |
| 2003-04-14 | 207.54 |
| 2003-04-15 | 210.50 |
| 2003-04-16 | 206.89 |
| 2003-04-17 | 208.95 |
| 2003-04-18 | . |
| 2003-04-21 | 209.19 |
| 2003-04-22 | 212.77 |
| 2003-04-23 | 215.65 |
| 2003-04-24 | 215.59 |
| 2003-04-25 | 210.95 |
| 2003-04-28 | 216.15 |
| 2003-04-29 | 217.81 |
| 2003-04-30 | 219.29 |
| 2003-05-01 | 217.14 |
| 2003-05-02 | 220.15 |
| 2003-05-05 | 219.50 |
| 2003-05-06 | 220.31 |
| 2003-05-07 | 218.21 |
| 2003-05-08 | 215.47 |
| 2003-05-09 | 219.09 |
| 2003-05-12 | 222.45 |
| 2003-05-13 | 221.32 |
| 2003-05-14 | 220.07 |
| 2003-05-15 | 220.43 |
| 2003-05-16 | 219.53 |
| 2003-05-19 | 214.42 |
| 2003-05-20 | 214.92 |
| 2003-05-21 | 214.51 |
| 2003-05-22 | 215.04 |
| 2003-05-23 | 215.57 |
| 2003-05-26 | . |
| 2003-05-27 | 219.65 |
| 2003-05-28 | 219.30 |
| 2003-05-29 | 217.17 |
| 2003-05-30 | 221.27 |
| 2003-06-02 | 222.83 |
| 2003-06-03 | 222.91 |
| 2003-06-04 | 226.17 |
| 2003-06-05 | 225.15 |
| 2003-06-06 | 224.43 |
| 2003-06-09 | 221.72 |
| 2003-06-10 | 223.63 |
| 2003-06-11 | 224.64 |
| 2003-06-12 | 226.56 |
| 2003-06-13 | 224.76 |
| 2003-06-16 | 228.47 |
| 2003-06-17 | 228.68 |
| 2003-06-18 | 226.52 |
| 2003-06-19 | 224.31 |
| 2003-06-20 | 223.38 |
| 2003-06-23 | 218.80 |
| 2003-06-24 | 219.29 |
| 2003-06-25 | 218.08 |
| 2003-06-26 | 220.87 |
| 2003-06-27 | 217.96 |
| 2003-06-30 | 218.09 |
| 2003-07-01 | 217.86 |
| 2003-07-02 | 220.10 |
| 2003-07-03 | 217.78 |
| 2003-07-04 | . |
| 2003-07-07 | 221.34 |
| 2003-07-08 | 220.82 |
| 2003-07-09 | 220.49 |
| 2003-07-10 | 217.61 |
| 2003-07-11 | 218.88 |
| 2003-07-14 | 220.34 |
| 2003-07-15 | 219.46 |
| 2003-07-16 | 218.38 |
| 2003-07-17 | 218.42 |
| 2003-07-18 | 223.48 |
| 2003-07-21 | 222.72 |
| 2003-07-22 | 226.37 |
| 2003-07-23 | 225.36 |
| 2003-07-24 | 229.32 |
| 2003-07-25 | 235.33 |
| 2003-07-28 | 235.28 |
| 2003-07-29 | 234.47 |
| 2003-07-30 | 234.39 |
| 2003-07-31 | 236.32 |
| 2003-08-01 | 234.05 |
| 2003-08-04 | 233.50 |
| 2003-08-05 | 230.08 |
| 2003-08-06 | 229.44 |
| 2003-08-07 | 229.21 |
| 2003-08-08 | 230.37 |
| 2003-08-11 | 230.99 |
| 2003-08-12 | 232.53 |
| 2003-08-13 | 231.85 |
| 2003-08-14 | 234.49 |
| 2003-08-15 | 233.97 |
| 2003-08-18 | 237.35 |
| 2003-08-19 | 238.84 |
| 2003-08-20 | 238.72 |
| 2003-08-21 | 240.34 |
| 2003-08-22 | 237.56 |
| 2003-08-25 | 236.69 |
| 2003-08-26 | 235.82 |
| 2003-08-27 | 236.09 |
| 2003-08-28 | 238.21 |
| 2003-08-29 | 238.79 |
| 2003-09-01 | . |
| 2003-09-02 | 241.47 |
| 2003-09-03 | 241.40 |
| 2003-09-04 | 239.39 |
| 2003-09-05 | 237.45 |
| 2003-09-08 | 239.91 |
| 2003-09-09 | 237.73 |
| 2003-09-10 | 233.79 |
| 2003-09-11 | 234.05 |
| 2003-09-12 | 237.72 |
| 2003-09-15 | 235.90 |
| 2003-09-16 | 237.23 |
| 2003-09-17 | 233.22 |
| 2003-09-18 | 233.80 |
| 2003-09-19 | 233.27 |
| 2003-09-22 | 228.68 |
| 2003-09-23 | 229.68 |
| 2003-09-24 | 225.01 |
| 2003-09-25 | 222.60 |
| 2003-09-26 | 223.45 |
| 2003-09-29 | 226.61 |
| 2003-09-30 | 224.22 |
| 2003-10-01 | 227.46 |
| 2003-10-02 | 228.30 |
| 2003-10-03 | 232.50 |
| 2003-10-06 | 232.65 |
| 2003-10-07 | 233.22 |
| 2003-10-08 | 233.84 |
| 2003-10-09 | 234.21 |
| 2003-10-10 | 232.85 |
| 2003-10-13 | 234.71 |
| 2003-10-14 | 234.92 |
| 2003-10-15 | 234.86 |
| 2003-10-16 | 236.18 |
| 2003-10-17 | 234.94 |
| 2003-10-20 | 236.25 |
| 2003-10-21 | 235.53 |
| 2003-10-22 | 229.74 |
| 2003-10-23 | 232.66 |
| 2003-10-24 | 231.98 |
| 2003-10-27 | 233.41 |
| 2003-10-28 | 234.41 |
| 2003-10-29 | 236.74 |
| 2003-10-30 | 240.18 |
| 2003-10-31 | 239.98 |
| 2003-11-03 | 240.59 |
| 2003-11-04 | 239.66 |
| 2003-11-05 | 239.80 |
| 2003-11-06 | 241.24 |
| 2003-11-07 | 241.47 |
| 2003-11-10 | 239.76 |
| 2003-11-11 | 239.68 |
| 2003-11-12 | 241.44 |
| 2003-11-13 | 241.07 |
| 2003-11-14 | 240.89 |
| 2003-11-17 | 239.28 |
| 2003-11-18 | 237.33 |
| 2003-11-19 | 238.46 |
| 2003-11-20 | 236.66 |
| 2003-11-21 | 236.61 |
| 2003-11-24 | 240.49 |
| 2003-11-25 | 244.31 |
| 2003-11-26 | 247.13 |
| 2003-11-27 | . |
| 2003-11-28 | 246.56 |
| 2003-12-01 | 253.24 |
| 2003-12-02 | 251.89 |
| 2003-12-03 | 254.32 |
| 2003-12-04 | 257.39 |
| 2003-12-05 | 254.10 |
| 2003-12-08 | 257.39 |
| 2003-12-09 | 259.25 |
| 2003-12-10 | 257.37 |
| 2003-12-11 | 259.27 |
| 2003-12-12 | 261.40 |
| 2003-12-15 | 259.95 |
| 2003-12-16 | 261.17 |
| 2003-12-17 | 260.44 |
| 2003-12-18 | 262.90 |
| 2003-12-19 | 261.88 |
| 2003-12-22 | 265.11 |
| 2003-12-23 | 266.02 |
| 2003-12-24 | 265.38 |
| 2003-12-25 | . |
| 2003-12-26 | 266.44 |
| 2003-12-29 | 269.90 |
| 2003-12-30 | 267.64 |
| 2003-12-31 | 269.11 |
| 2004-01-01 | . |
| 2004-01-02 | 267.28 |
| 2004-01-05 | 271.26 |
| 2004-01-06 | 268.98 |
| 2004-01-07 | 268.46 |
| 2004-01-08 | 271.11 |
| 2004-01-09 | 264.78 |
| 2004-01-12 | 266.51 |
| 2004-01-13 | 265.24 |
| 2004-01-14 | 266.99 |
| 2004-01-15 | 266.44 |
| 2004-01-16 | 266.85 |
| 2004-01-19 | . |
| 2004-01-20 | 265.21 |
| 2004-01-21 | 264.76 |
| 2004-01-22 | 260.30 |
| 2004-01-23 | 256.79 |
| 2004-01-26 | 259.64 |
| 2004-01-27 | 260.14 |
| 2004-01-28 | 261.26 |
| 2004-01-29 | 261.72 |
| 2004-01-30 | 263.55 |
| 2004-02-02 | 262.31 |
| 2004-02-03 | 260.36 |
| 2004-02-04 | 259.83 |
| 2004-02-05 | 263.14 |
| 2004-02-06 | 266.18 |
| 2004-02-09 | 265.93 |
| 2004-02-10 | 267.67 |
| 2004-02-11 | 271.86 |
| 2004-02-12 | 271.18 |
| 2004-02-13 | 268.35 |
| 2004-02-16 | . |
| 2004-02-17 | 270.27 |
| 2004-02-18 | 270.27 |
| 2004-02-19 | 271.24 |
| 2004-02-20 | 269.48 |
| 2004-02-23 | 269.78 |
| 2004-02-24 | 269.37 |
| 2004-02-25 | 271.58 |
| 2004-02-26 | 270.10 |
| 2004-02-27 | 270.55 |
| 2004-03-01 | 273.68 |
| 2004-03-02 | 270.97 |
| 2004-03-03 | 270.76 |
| 2004-03-04 | 270.97 |
| 2004-03-05 | 270.41 |
| 2004-03-08 | 268.57 |
| 2004-03-09 | 264.61 |
| 2004-03-10 | 258.54 |
| 2004-03-11 | 255.61 |
| 2004-03-12 | 258.71 |
| 2004-03-15 | 252.63 |
| 2004-03-16 | 254.56 |
| 2004-03-17 | 257.60 |
| 2004-03-18 | 256.49 |
| 2004-03-19 | 256.16 |
| 2004-03-22 | 251.03 |
| 2004-03-23 | 253.05 |
| 2004-03-24 | 253.47 |
| 2004-03-25 | 259.53 |
| 2004-03-26 | 258.04 |
| 2004-03-29 | 263.24 |
| 2004-03-30 | 263.77 |
| 2004-03-31 | 263.90 |
| 2004-04-01 | 265.82 |
| 2004-04-02 | 270.40 |
| 2004-04-05 | 271.11 |
| 2004-04-06 | 271.80 |
| 2004-04-07 | 268.70 |
| 2004-04-08 | 267.98 |
| 2004-04-09 | . |
| 2004-04-12 | 271.02 |
| 2004-04-13 | 267.66 |
| 2004-04-14 | 269.88 |
| 2004-04-15 | 271.37 |
| 2004-04-16 | 273.02 |
| 2004-04-19 | 273.04 |
| 2004-04-20 | 268.53 |
| 2004-04-21 | 268.72 |
| 2004-04-22 | 274.67 |
| 2004-04-23 | 273.43 |
| 2004-04-26 | 273.76 |
| 2004-04-27 | 273.97 |
| 2004-04-28 | 267.97 |
| 2004-04-29 | 264.07 |
| 2004-04-30 | 263.76 |
| 2004-05-03 | 263.99 |
| 2004-05-04 | 266.26 |
| 2004-05-05 | 265.67 |
| 2004-05-06 | 263.25 |
| 2004-05-07 | 255.89 |
| 2004-05-10 | 252.47 |
| 2004-05-11 | 256.03 |
| 2004-05-12 | 254.21 |
| 2004-05-13 | 256.48 |
| 2004-05-14 | 255.56 |
| 2004-05-17 | 251.26 |
| 2004-05-18 | 254.13 |
| 2004-05-19 | 254.32 |
| 2004-05-20 | 253.81 |
| 2004-05-21 | 256.11 |
| 2004-05-24 | 257.59 |
| 2004-05-25 | 261.64 |
| 2004-05-26 | 263.04 |
| 2004-05-27 | 266.13 |
| 2004-05-28 | 265.81 |
| 2004-05-31 | . |
| 2004-06-01 | 265.42 |
| 2004-06-02 | 267.42 |
| 2004-06-03 | 261.61 |
| 2004-06-04 | 264.53 |
| 2004-06-07 | 268.75 |
| 2004-06-08 | 269.92 |
| 2004-06-09 | 268.85 |
| 2004-06-10 | 269.13 |
| 2004-06-11 | . |
| 2004-06-14 | 266.51 |
| 2004-06-15 | 267.25 |
| 2004-06-16 | 267.47 |
| 2004-06-17 | 267.34 |
| 2004-06-18 | 270.58 |
| 2004-06-21 | 270.27 |
| 2004-06-22 | 270.37 |
| 2004-06-23 | 274.02 |
| 2004-06-24 | 272.34 |
| 2004-06-25 | 273.27 |
| 2004-06-28 | 273.98 |
| 2004-06-29 | 278.28 |
| 2004-06-30 | 279.30 |
| 2004-07-01 | 274.10 |
| 2004-07-02 | 272.64 |
| 2004-07-05 | . |
| 2004-07-06 | 270.01 |
| 2004-07-07 | 271.46 |
| 2004-07-08 | 269.27 |
| 2004-07-09 | 270.89 |
| 2004-07-12 | 271.60 |
| 2004-07-13 | 271.21 |
| 2004-07-14 | 271.15 |
| 2004-07-15 | 270.79 |
| 2004-07-16 | 270.79 |
| 2004-07-19 | 270.36 |
| 2004-07-20 | 271.74 |
| 2004-07-21 | 268.31 |
| 2004-07-22 | 266.30 |
| 2004-07-23 | 265.09 |
| 2004-07-26 | 263.09 |
| 2004-07-27 | 266.05 |
| 2004-07-28 | 267.42 |
| 2004-07-29 | 271.81 |
| 2004-07-30 | 270.42 |
| 2004-08-02 | 271.79 |
| 2004-08-03 | 269.83 |
| 2004-08-04 | 271.70 |
| 2004-08-05 | 266.70 |
| 2004-08-06 | 260.75 |
| 2004-08-09 | 262.03 |
| 2004-08-10 | 265.51 |
| 2004-08-11 | 265.52 |
| 2004-08-12 | 262.15 |
| 2004-08-13 | 260.17 |
| 2004-08-16 | 267.15 |
| 2004-08-17 | 267.72 |
| 2004-08-18 | 270.19 |
| 2004-08-19 | 269.30 |
| 2004-08-20 | 271.86 |
| 2004-08-23 | 270.38 |
| 2004-08-24 | 272.55 |
| 2004-08-25 | 276.31 |
| 2004-08-26 | 277.92 |
| 2004-08-27 | 277.72 |
| 2004-08-30 | 276.12 |
| 2004-08-31 | 277.61 |
| 2004-09-01 | 277.67 |
| 2004-09-02 | 281.24 |
| 2004-09-03 | 281.61 |
| 2004-09-06 | . |
| 2004-09-07 | 283.75 |
| 2004-09-08 | 279.71 |
| 2004-09-09 | 280.20 |
| 2004-09-10 | 279.72 |
| 2004-09-13 | 279.26 |
| 2004-09-14 | 277.98 |
| 2004-09-15 | 277.97 |
| 2004-09-16 | 280.09 |
| 2004-09-17 | 279.68 |
| 2004-09-20 | 279.98 |
| 2004-09-21 | 280.49 |
| 2004-09-22 | 277.89 |
| 2004-09-23 | 274.65 |
| 2004-09-24 | 277.38 |
| 2004-09-27 | 277.35 |
| 2004-09-28 | 283.28 |
| 2004-09-29 | 285.90 |
| 2004-09-30 | 288.50 |
| 2004-10-01 | 289.78 |
| 2004-10-04 | 290.03 |
| 2004-10-05 | 289.98 |
| 2004-10-06 | 294.08 |
| 2004-10-07 | 290.32 |
| 2004-10-08 | 288.55 |
| 2004-10-11 | 288.66 |
| 2004-10-12 | 287.08 |
| 2004-10-13 | 282.73 |
| 2004-10-14 | 282.18 |
| 2004-10-15 | 285.21 |
| 2004-10-18 | 286.62 |
| 2004-10-19 | 281.15 |
| 2004-10-20 | 280.75 |
| 2004-10-21 | 281.13 |
| 2004-10-22 | 281.18 |
| 2004-10-25 | 282.12 |
| 2004-10-26 | 284.01 |
| 2004-10-27 | 288.75 |
| 2004-10-28 | 285.79 |
| 2004-10-29 | 289.59 |
| 2004-11-01 | 289.36 |
| 2004-11-02 | 288.94 |
| 2004-11-03 | 292.24 |
| 2004-11-04 | 298.33 |
| 2004-11-05 | 298.62 |
| 2004-11-08 | 298.22 |
| 2004-11-09 | 300.71 |
| 2004-11-10 | 301.27 |
| 2004-11-11 | 303.66 |
| 2004-11-12 | 305.73 |
| 2004-11-15 | 304.51 |
| 2004-11-16 | 302.72 |
| 2004-11-17 | 305.12 |
| 2004-11-18 | 307.94 |
| 2004-11-19 | 305.86 |
| 2004-11-22 | 308.39 |
| 2004-11-23 | 308.75 |
| 2004-11-24 | 311.51 |
| 2004-11-25 | . |
| 2004-11-26 | 312.49 |
| 2004-11-29 | 312.83 |
| 2004-11-30 | 312.38 |
| 2004-12-01 | 316.49 |
| 2004-12-02 | 314.11 |
| 2004-12-03 | 314.26 |
| 2004-12-06 | 314.30 |
| 2004-12-07 | 308.11 |
| 2004-12-08 | 309.13 |
| 2004-12-09 | 311.49 |
| 2004-12-10 | 310.93 |
| 2004-12-13 | 315.71 |
| 2004-12-14 | 316.55 |
| 2004-12-15 | 320.13 |
| 2004-12-16 | 317.47 |
| 2004-12-17 | 316.16 |
| 2004-12-20 | 318.38 |
| 2004-12-21 | 322.41 |
| 2004-12-22 | 323.57 |
| 2004-12-23 | 324.21 |
| 2004-12-24 | . |
| 2004-12-27 | 323.27 |
| 2004-12-28 | 324.98 |
| 2004-12-29 | 324.53 |
| 2004-12-30 | 324.41 |
| 2004-12-31 | 323.14 |
| 2005-01-03 | 321.55 |
| 2005-01-04 | 313.29 |
| 2005-01-05 | 309.10 |
| 2005-01-06 | 312.63 |
| 2005-01-07 | 311.96 |
| 2005-01-10 | 313.53 |
| 2005-01-11 | 309.98 |
| 2005-01-12 | 312.62 |
| 2005-01-13 | 311.11 |
| 2005-01-14 | 314.70 |
| 2005-01-17 | . |
| 2005-01-18 | 317.68 |
| 2005-01-19 | 316.08 |
| 2005-01-20 | 315.20 |
| 2005-01-21 | 313.67 |
| 2005-01-24 | 308.65 |
| 2005-01-25 | 310.97 |
| 2005-01-26 | 311.94 |
| 2005-01-27 | 313.34 |
#2005-01-28| 315.14
#2005-01-31| 319.49
#2005-02-01| 322.41
#2005-02-02| 325.46
#2005-02-03| 324.05
#2005-02-04| 328.33
#2005-02-07| 329.58
#2005-02-08| 328.64
#2005-02-09| 325.33
#2005-02-10| 330.60
#2005-02-11| 333.75
#2005-02-14| 334.93
#2005-02-15| 338.04
#2005-02-16| 339.50
#2005-02-17| 337.64
#2005-02-18| 341.12
#2005-02-21| .
#2005-02-22| 335.90
#2005-02-23| 340.87
#2005-02-24| 344.77
#2005-02-25| 349.21
#2005-02-28| 344.95
#2005-03-01| 347.02
#2005-03-02| 345.14
#2005-03-03| 346.08
#2005-03-04| 354.82
#2005-03-07| 352.60
#2005-03-08| 351.87
#2005-03-09| 353.93
#2005-03-10| 350.54
#2005-03-11| 349.30
#2005-03-14| 349.11
#2005-03-15| 345.54
#2005-03-16| 337.38
#2005-03-17| 340.91
#2005-03-18| 341.87
#2005-03-21| 339.05
#2005-03-22| 339.99
#2005-03-23| 337.87
#2005-03-24| 337.51
#2005-03-25| .
#2005-03-28| 337.34
#2005-03-29| 330.99
#2005-03-30| 335.34
#2005-03-31| 338.16
#2005-04-01| 336.08
#2005-04-04| 334.55
#2005-04-05| 335.67
#2005-04-06| 336.69
#2005-04-07| 338.37
#2005-04-08| 332.97
#2005-04-11| 332.03
#2005-04-12| 331.29
#2005-04-13| 322.72
#2005-04-14| 313.68
#2005-04-15| 305.37
#2005-04-18| 309.35
#2005-04-19| 314.51
#2005-04-20| 308.40
#2005-04-21| 315.76
#2005-04-22| 312.48
#2005-04-25| 316.96
#2005-04-26| 310.28
#2005-04-27| 307.17
#2005-04-28| 305.61
#2005-04-29| 313.61
#2005-05-02| 316.81
#2005-05-03| 318.48
#2005-05-04| 324.65
#2005-05-05| 324.00
#2005-05-06| 324.34
#2005-05-09| 324.56
#2005-05-10| 320.26
#2005-05-11| 320.74
#2005-05-12| 312.33
#2005-05-13| 307.95
#2005-05-16| 307.64
#2005-05-17| 311.70
#2005-05-18| 319.72
#2005-05-19| 318.72
#2005-05-20| 316.33
#2005-05-23| 319.06
#2005-05-24| 317.86
#2005-05-25| 314.23
#2005-05-26| 316.24
#2005-05-27| 316.20
#2005-05-30| .
#2005-05-31| 313.72
#2005-06-01| 318.60
#2005-06-02| 317.07
#2005-06-03| 315.27
#2005-06-06| 315.46
#2005-06-07| 317.59
#2005-06-08| 316.12
#2005-06-09| 316.16
#2005-06-10| 318.14
#2005-06-13| 319.11
#2005-06-14| 321.19
#2005-06-15| 323.54
#2005-06-16| 327.58
#2005-06-17| 325.83
#2005-06-20| 322.57
#2005-06-21| 320.68
#2005-06-22| 321.51
#2005-06-23| 314.70
#2005-06-24| 310.98
#2005-06-27| 310.93
#2005-06-28| 316.59
#2005-06-29| 315.84
#2005-06-30| 311.34
#2005-07-01| 310.69
#2005-07-04| .
#2005-07-05| 310.17
#2005-07-06| 308.88
#2005-07-07| 309.37
#2005-07-08| 315.85
#2005-07-11| 320.40
#2005-07-12| 320.20
#2005-07-13| 319.31
#2005-07-14| 321.11
#2005-07-15| 320.73
#2005-07-18| 319.42
#2005-07-19| 323.14
#2005-07-20| 327.68
#2005-07-21| 324.49
#2005-07-22| 326.60
#2005-07-25| 323.91
#2005-07-26| 316.01
#2005-07-27| 320.79
#2005-07-28| 325.59
#2005-07-29| 324.20
#2005-08-01| 322.56
#2005-08-02| 325.61
#2005-08-03| 327.36
#2005-08-04| 323.60
#2005-08-05| 322.88
#2005-08-08| 322.54
#2005-08-09| 324.52
#2005-08-10| 323.62
#2005-08-11| 326.37
#2005-08-12| 323.05
#2005-08-15| 323.14
#2005-08-16| 317.20
#2005-08-17| 317.85
#2005-08-18| 315.93
#2005-08-19| 316.82
#2005-08-22| 315.83
#2005-08-23| 311.23
#2005-08-24| 308.77
#2005-08-25| 307.07
#2005-08-26| 305.05
#2005-08-29| 306.08
#2005-08-30| 303.27
#2005-08-31| 304.61
#2005-09-01| 303.75
#2005-09-02| 303.04
#2005-09-05| .
#2005-09-06| 304.82
#2005-09-07| 308.99
#2005-09-08| 308.42
#2005-09-09| 310.08
#2005-09-12| 310.32
#2005-09-13| 306.67
#2005-09-14| 306.68
#2005-09-15| 304.28
#2005-09-16| 305.95
#2005-09-19| 302.72
#2005-09-20| 298.24
#2005-09-21| 291.45
#2005-09-22| 293.00
#2005-09-23| 295.39
#2005-09-26| 294.32
#2005-09-27| 294.86
#2005-09-28| 294.07
#2005-09-29| 295.66
#2005-09-30| 299.96
#2005-10-03| 299.59
#2005-10-04| 297.29
#2005-10-05| 290.72
#2005-10-06| 288.91
#2005-10-07| 292.15
#2005-10-10| 291.46
#2005-10-11| 291.67
#2005-10-12| 291.04
#2005-10-13| 292.04
#2005-10-14| 292.73
#2005-10-17| 293.36
#2005-10-18| 290.03
#2005-10-19| 292.60
#2005-10-20| 292.45
#2005-10-21| 294.47
#2005-10-24| 300.99
#2005-10-25| 300.93
#2005-10-26| 304.11
#2005-10-27| 302.30
#2005-10-28| 307.91
#2005-10-31| 309.14
#2005-11-01| 309.18
#2005-11-02| 311.86
#2005-11-03| 310.67
#2005-11-04| 311.03
#2005-11-07| 310.27
#2005-11-08| 309.21
#2005-11-09| 308.51
#2005-11-10| 313.90
#2005-11-11| 316.84
#2005-11-14| 316.20
#2005-11-15| 316.57
#2005-11-16| 313.29
#2005-11-17| 317.23
#2005-11-18| 319.31
#2005-11-21| 320.06
#2005-11-22| 322.51
#2005-11-23| 321.11
#2005-11-24| .
#2005-11-25| 322.22
#2005-11-28| 320.41
#2005-11-29| 323.46
#2005-11-30| 319.00
#2005-12-01| 323.63
#2005-12-02| 323.18
#2005-12-05| 323.48
#2005-12-06| 325.01
#2005-12-07| 322.77
#2005-12-08| 322.84
#2005-12-09| 321.88
#2005-12-12| 322.76
#2005-12-13| 325.63
#2005-12-14| 324.61
#2005-12-15| 322.37
#2005-12-16| 318.45
#2005-12-19| 317.04
#2005-12-20| 316.19
#2005-12-21| 320.78
#2005-12-22| 323.25
#2005-12-23| 324.58
#2005-12-26| .
#2005-12-27| 322.48
#2005-12-28| 323.79
#2005-12-29| 322.94
#2005-12-30| 320.62
#2006-01-02| .
#2006-01-03| 325.91
#2006-01-04| 324.49
#2006-01-05| 326.13
#2006-01-06| 330.77
#2006-01-09| 329.09
#2006-01-10| 328.01
#2006-01-11| 325.61
#2006-01-12| 321.50
#2006-01-13| 320.94
#2006-01-16| .
#2006-01-17| 321.61
#2006-01-18| 319.40
#2006-01-19| 323.16
#2006-01-20| 319.22
#2006-01-23| 321.85
#2006-01-24| 325.02
#2006-01-25| 324.68
#2006-01-26| 326.64
#2006-01-27| 326.63
#2006-01-30| 327.86
#2006-01-31| 327.97
#2006-02-01| 328.74
#2006-02-02| 324.18
#2006-02-03| 321.18
#2006-02-06| 322.70
#2006-02-07| 319.44
#2006-02-08| 320.41
#2006-02-09| 321.84
#2006-02-10| 324.80
#2006-02-13| 322.57
#2006-02-14| 328.76
#2006-02-15| 329.52
#2006-02-16| 333.10
#2006-02-17| 333.56
#2006-02-20| .
#2006-02-21| 332.55
#2006-02-22| 331.85
#2006-02-23| 332.11
#2006-02-24| 330.81
#2006-02-27| 331.14
#2006-02-28| 328.72
#2006-03-01| 333.03
#2006-03-02| 333.40
#2006-03-03| 333.84
#2006-03-06| 330.58
#2006-03-07| 329.39
#2006-03-08| 325.69
#2006-03-09| 325.19
#2006-03-10| 329.11
#2006-03-13| 330.14
#2006-03-14| 334.17
#2006-03-15| 336.97
#2006-03-16| 338.05
#2006-03-17| 337.26
#2006-03-20| 335.50
#2006-03-21| 333.63
#2006-03-22| 335.39
#2006-03-23| 333.74
#2006-03-24| 332.32
#2006-03-27| 331.52
#2006-03-28| 330.96
#2006-03-29| 333.37
#2006-03-30| 333.10
#2006-03-31| 332.06
#2006-04-03| 334.14
#2006-04-04| 334.95
#2006-04-05| 336.83
#2006-04-06| 337.18
#2006-04-07| 333.58
#2006-04-10| 333.06
#2006-04-11| 330.40
#2006-04-12| 331.66
#2006-04-13| 332.98
#2006-04-14| .
#2006-04-17| 332.20
#2006-04-18| 338.12
#2006-04-19| 340.42
#2006-04-20| 342.66
#2006-04-21| 345.07
#2006-04-24| 343.50
#2006-04-25| 341.96
#2006-04-26| 341.57
#2006-04-27| 341.46
#2006-04-28| 340.04
#2006-05-01| 341.56
#2006-05-02| 344.36
#2006-05-03| 345.83
#2006-05-04| 346.73
#2006-05-05| 349.52
#2006-05-08| 351.11
#2006-05-09| 352.72
#2006-05-10| 351.05
#2006-05-11| 348.02
#2006-05-12| 342.00
#2006-05-15| 341.53
#2006-05-16| 342.50
#2006-05-17| 336.80
#2006-05-18| 334.63
#2006-05-19| 335.74
#2006-05-22| 330.74
#2006-05-23| 330.20
#2006-05-24| 329.34
#2006-05-25| 332.71
#2006-05-26| 335.80
#2006-05-29| .
#2006-05-30| 330.56
#2006-05-31| 334.63
#2006-06-01| 337.97
#2006-06-02| 340.63
#2006-06-05| 333.42
#2006-06-06| 331.50
#2006-06-07| 325.55
#2006-06-08| 324.06
#2006-06-09| 321.54
#2006-06-12| 317.31
#2006-06-13| 312.48
#2006-06-14| 316.05
#2006-06-15| 323.96
#2006-06-16| 322.48
#2006-06-19| 317.24
#2006-06-20| 317.63
#2006-06-21| 323.77
#2006-06-22| 322.83
#2006-06-23| 330.56
#2006-06-26| 332.19
#2006-06-27| 328.16
#2006-06-28| 328.06
#2006-06-29| 337.77
#2006-06-30| 338.89
#2006-07-03| 341.65
#2006-07-04| .
#2006-07-05| 338.36
#2006-07-06| 337.93
#2006-07-07| 334.14
#2006-07-10| 335.80
#2006-07-11| 337.35
#2006-07-12| 334.40
#2006-07-13| 327.86
#2006-07-14| 326.57
#2006-07-17| 325.87
#2006-07-18| 327.16
#2006-07-19| 333.69
#2006-07-20| 328.33
#2006-07-21| 325.02
#2006-07-24| 330.29
#2006-07-25| 331.75
#2006-07-26| 331.56
#2006-07-27| 324.11
#2006-07-28| 328.52
#2006-07-31| 328.23
#2006-08-01| 325.84
#2006-08-02| 330.26
#2006-08-03| 333.44
#2006-08-04| 333.35
#2006-08-07| 332.98
#2006-08-08| 331.04
#2006-08-09| 330.82
#2006-08-10| 331.92
#2006-08-11| 330.27
#2006-08-14| 331.64
#2006-08-15| 337.29
#2006-08-16| 342.86
#2006-08-17| 343.58
#2006-08-18| 343.18
#2006-08-21| 340.44
#2006-08-22| 341.17
#2006-08-23| 340.92
#2006-08-24| 338.49
#2006-08-25| 338.41
#2006-08-28| 339.47
#2006-08-29| 342.06
#2006-08-30| 343.58
#2006-08-31| 345.19
#2006-09-01| 348.66
#2006-09-04| .
#2006-09-05| 346.97
#2006-09-06| 343.38
#2006-09-07| 339.17
#2006-09-08| 342.52
#2006-09-11| 337.60
#2006-09-12| 342.18
#2006-09-13| 343.55
#2006-09-14| 345.89
#2006-09-15| 347.49
#2006-09-18| 350.30
#2006-09-19| 348.99
#2006-09-20| 353.59
#2006-09-21| 349.67
#2006-09-22| 350.37
#2006-09-25| 353.65
#2006-09-26| 358.32
#2006-09-27| 357.16
#2006-09-28| 359.06
#2006-09-29| 355.41
#2006-10-02| 354.70
#2006-10-03| 355.18
#2006-10-04| 356.27
#2006-10-05| 357.94
#2006-10-06| 360.02
#2006-10-09| 362.74
#2006-10-10| 363.00
#2006-10-11| 359.27
#2006-10-12| 363.14
#2006-10-13| 364.29
#2006-10-16| 366.33
#2006-10-17| 362.68
#2006-10-18| 364.08
#2006-10-19| 365.19
#2006-10-20| 364.54
#2006-10-23| 365.29
#2006-10-24| 366.82
#2006-10-25| 366.06
#2006-10-26| 368.62
#2006-10-27| 367.88
#2006-10-30| 371.03
#2006-10-31| 369.48
#2006-11-01| 368.88
#2006-11-02| 371.15
#2006-11-03| 368.80
#2006-11-06| 372.62
#2006-11-07| 372.68
#2006-11-08| 374.76
#2006-11-09| 375.38
#2006-11-10| 375.64
#2006-11-13| 380.05
#2006-11-14| 380.59
#2006-11-15| 381.75
#2006-11-16| 383.43
#2006-11-17| 380.69
#2006-11-20| 380.88
#2006-11-21| 380.18
#2006-11-22| 384.98
#2006-11-23| .
#2006-11-24| 383.92
#2006-11-27| 376.93
#2006-11-28| 377.77
#2006-11-29| 380.34
#2006-11-30| 378.41
#2006-12-01| 376.86
#2006-12-04| 380.64
#2006-12-05| 381.72
#2006-12-06| 381.43
#2006-12-07| 382.51
#2006-12-08| 382.30
#2006-12-11| 382.75
#2006-12-12| 381.03
#2006-12-13| 381.51
#2006-12-14| 385.60
#2006-12-15| 388.68
#2006-12-18| 386.93
#2006-12-19| 389.00
#2006-12-20| 390.84
#2006-12-21| 386.61
#2006-12-22| 384.38
#2006-12-25| .
#2006-12-26| 388.45
#2006-12-27| 391.20
#2006-12-28| 390.10
#2006-12-29| 387.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 389.24
#2007-01-04| 385.65
#2007-01-05| 383.09
#2007-01-08| 381.99
#2007-01-09| 382.32
#2007-01-10| 382.47
#2007-01-11| 387.76
#2007-01-12| 392.70
#2007-01-15| .
#2007-01-16| 396.14
#2007-01-17| 397.40
#2007-01-18| 396.35
#2007-01-19| 399.62
#2007-01-22| 395.99
#2007-01-23| 398.22
#2007-01-24| 403.74
#2007-01-25| 399.65
#2007-01-26| 398.38
#2007-01-29| 398.10
#2007-01-30| 396.52
#2007-01-31| 401.09
#2007-02-01| 404.38
#2007-02-02| 403.90
#2007-02-05| 400.89
#2007-02-06| 403.92
#2007-02-07| 404.90
#2007-02-08| 403.18
#2007-02-09| 405.05
#2007-02-12| 405.28
#2007-02-13| 410.42
#2007-02-14| 413.57
#2007-02-15| 414.60
#2007-02-16| 416.37
#2007-02-19| .
#2007-02-20| 418.76
#2007-02-21| 420.03
#2007-02-22| 417.97
#2007-02-23| 419.22
#2007-02-26| 421.22
#2007-02-27| 406.51
#2007-02-28| 406.28
#2007-03-01| 403.94
#2007-03-02| 397.45
#2007-03-05| 394.10
#2007-03-06| 401.82
#2007-03-07| 399.45
#2007-03-08| 404.82
#2007-03-09| 407.30
#2007-03-12| 411.08
#2007-03-13| 401.04
#2007-03-14| 402.67
#2007-03-15| 408.47
#2007-03-16| 404.09
#2007-03-19| 410.06
#2007-03-20| 413.29
#2007-03-21| 418.14
#2007-03-22| 417.76
#2007-03-23| 418.54
#2007-03-26| 422.66
#2007-03-27| 416.79
#2007-03-28| 412.96
#2007-03-29| 413.06
#2007-03-30| 412.91
#2007-04-02| 412.53
#2007-04-03| 416.48
#2007-04-04| 416.59
#2007-04-05| 415.87
#2007-04-06| .
#2007-04-09| 421.60
#2007-04-10| 416.25
#2007-04-11| 412.84
#2007-04-12| 418.72
#2007-04-13| 418.30
#2007-04-16| 423.11
#2007-04-17| 421.34
#2007-04-18| 419.75
#2007-04-19| 418.73
#2007-04-20| 422.31
#2007-04-23| 421.51
#2007-04-24| 422.07
#2007-04-25| 428.82
#2007-04-26| 426.97
#2007-04-27| 426.54
#2007-04-30| 419.21
#2007-05-01| 417.09
#2007-05-02| 422.80
#2007-05-03| 427.50
#2007-05-04| 428.00
#2007-05-07| 431.03
#2007-05-08| 429.48
#2007-05-09| 431.74
#2007-05-10| 426.14
#2007-05-11| 429.92
#2007-05-14| 429.46
#2007-05-15| 433.58
#2007-05-16| 437.55
#2007-05-17| 439.42
#2007-05-18| 441.19
#2007-05-21| 440.91
#2007-05-22| 440.23
#2007-05-23| 438.54
#2007-05-24| 431.96
#2007-05-25| 436.56
#2007-05-28| .
#2007-05-29| 434.93
#2007-05-30| 439.79
#2007-05-31| 440.20
#2007-06-01| 445.09
#2007-06-04| 444.94
#2007-06-05| 445.39
#2007-06-06| 438.73
#2007-06-07| 430.93
#2007-06-08| 437.28
#2007-06-11| 437.47
#2007-06-12| 433.18
#2007-06-13| 442.61
#2007-06-14| 444.08
#2007-06-15| 449.15
#2007-06-18| 450.47
#2007-06-19| 453.89
#2007-06-20| 450.11
#2007-06-21| 454.04
#2007-06-22| 452.41
#2007-06-25| 449.76
#2007-06-26| 447.71
#2007-06-27| 448.51
#2007-06-28| 448.84
#2007-06-29| 450.16
#2007-07-02| 457.30
#2007-07-03| 457.14
#2007-07-04| .
#2007-07-05| 458.03
#2007-07-06| 458.98
#2007-07-09| 460.75
#2007-07-10| 452.05
#2007-07-11| 455.66
#2007-07-12| 464.76
#2007-07-13| 469.56
#2007-07-16| 468.52
#2007-07-17| 477.26
#2007-07-18| 478.00
#2007-07-19| 480.06
#2007-07-20| 475.61
#2007-07-23| 478.17
#2007-07-24| 466.57
#2007-07-25| 463.17
#2007-07-26| 450.87
#2007-07-27| 440.40
#2007-07-30| 449.35
#2007-07-31| 447.03
#2007-08-01| 452.80
#2007-08-02| 452.42
#2007-08-03| 443.03
#2007-08-06| 448.75
#2007-08-07| 450.58
#2007-08-08| 458.59
#2007-08-09| 448.72
#2007-08-10| 449.43
#2007-08-13| 448.46
#2007-08-14| 439.06
#2007-08-15| 428.24
#2007-08-16| 426.07
#2007-08-17| 432.20
#2007-08-20| 439.21
#2007-08-21| 439.56
#2007-08-22| 451.37
#2007-08-23| 449.12
#2007-08-24| 455.34
#2007-08-27| 452.78
#2007-08-28| 441.25
#2007-08-29| 450.62
#2007-08-30| 450.83
#2007-08-31| 455.59
#2007-09-03| .
#2007-09-04| 459.72
#2007-09-05| 455.49
#2007-09-06| 457.96
#2007-09-07| 447.30
#2007-09-10| 444.92
#2007-09-11| 450.27
#2007-09-12| 451.00
#2007-09-13| 452.87
#2007-09-14| 454.71
#2007-09-17| 456.47
#2007-09-18| 472.77
#2007-09-19| 480.07
#2007-09-20| 477.03
#2007-09-21| 479.23
#2007-09-24| 477.56
#2007-09-25| 479.45
#2007-09-26| 488.27
#2007-09-27| 492.03
#2007-09-28| 489.96
#2007-10-01| 495.55
#2007-10-02| 490.69
#2007-10-03| 484.56
#2007-10-04| 488.42
#2007-10-05| 494.48
#2007-10-08| 492.91
#2007-10-09| 500.63
#2007-10-10| 497.98
#2007-10-11| 498.63
#2007-10-12| 506.91
#2007-10-15| 502.03
#2007-10-16| 497.32
#2007-10-17| 494.45
#2007-10-18| 498.25
#2007-10-19| 487.76
#2007-10-22| 484.99
#2007-10-23| 492.64
#2007-10-24| 495.36
#2007-10-25| 498.43
#2007-10-26| 503.25
#2007-10-29| 507.58
#2007-10-30| 499.60
#2007-10-31| 510.32
#2007-11-01| 497.32
#2007-11-02| 501.03
#2007-11-05| 496.87
#2007-11-06| 509.17
#2007-11-07| 496.95
#2007-11-08| 503.46
#2007-11-09| 491.93
#2007-11-12| 475.51
#2007-11-13| 485.44
#2007-11-14| 486.51
#2007-11-15| 477.05
#2007-11-16| 477.95
#2007-11-19| 464.79
#2007-11-20| 472.07
#2007-11-21| 460.89
#2007-11-22| .
#2007-11-23| 468.88
#2007-11-26| 463.15
#2007-11-27| 469.90
#2007-11-28| 492.57
#2007-11-29| 493.21
#2007-11-30| 497.64
#2007-12-03| 500.21
#2007-12-04| 498.24
#2007-12-05| 506.79
#2007-12-06| 514.09
#2007-12-07| 515.70
#2007-12-10| 523.46
#2007-12-11| 505.88
#2007-12-12| 508.97
#2007-12-13| 518.92
#2007-12-14| 510.31
#2007-12-17| 499.07
#2007-12-18| 501.47
#2007-12-19| 499.47
#2007-12-20| 511.66
#2007-12-21| 520.68
#2007-12-24| 526.24
#2007-12-25| .
#2007-12-26| 527.43
#2007-12-27| 520.63
#2007-12-28| 519.84
#2007-12-31| 515.04
#2008-01-01| .
#2008-01-02| 510.89
#2008-01-03| 520.96
#2008-01-04| 509.89
#2008-01-07| 509.87
#2008-01-08| 502.28
#2008-01-09| 505.45
#2008-01-10| 510.78
#2008-01-11| 506.45
#2008-01-14| 525.80
#2008-01-15| 509.30
#2008-01-16| 488.73
#2008-01-17| 460.19
#2008-01-18| 467.13
#2008-01-21| .
#2008-01-22| 460.70
#2008-01-23| 471.45
#2008-01-24| 482.99
#2008-01-25| 483.44
#2008-01-28| 494.13
#2008-01-29| 494.55
#2008-01-30| 490.86
#2008-01-31| 497.76
#2008-02-01| 510.17
#2008-02-04| 508.36
#2008-02-05| 490.82
#2008-02-06| 489.35
#2008-02-07| 488.48
#2008-02-08| 496.67
#2008-02-11| 505.00
#2008-02-12| 511.49
#2008-02-13| 512.30
#2008-02-14| 511.68
#2008-02-15| 510.07
#2008-02-18| .
#2008-02-19| 519.17
#2008-02-20| 523.64
#2008-02-21| 514.46
#2008-02-22| 516.97
#2008-02-25| 532.52
#2008-02-26| 531.37
#2008-02-27| 529.72
#2008-02-28| 525.03
#2008-02-29| 512.02
#2008-03-03| 517.57
#2008-03-04| 505.56
#2008-03-05| 515.25
#2008-03-06| 509.24
#2008-03-07| 487.88
#2008-03-10| 471.11
#2008-03-11| 499.83
#2008-03-12| 497.13
#2008-03-13| 505.47
#2008-03-14| 498.83
#2008-03-17| 490.20
#2008-03-18| 511.49
#2008-03-19| 481.06
#2008-03-20| 477.92
#2008-03-21| .
#2008-03-24| 495.52
#2008-03-25| 510.36
#2008-03-26| 509.47
#2008-03-27| 504.98
#2008-03-28| 503.06
#2008-03-31| 502.60
#2008-04-01| 514.34
#2008-04-02| 516.51
#2008-04-03| 526.06
#2008-04-04| 535.03
#2008-04-07| 535.20
#2008-04-08| 538.89
#2008-04-09| 535.29
#2008-04-10| 538.00
#2008-04-11| 535.07
#2008-04-14| 539.08
#2008-04-15| 538.86
#2008-04-16| 564.67
#2008-04-17| 559.15
#2008-04-18| 569.81
#2008-04-21| 572.78
#2008-04-22| 562.72
#2008-04-23| 552.09
#2008-04-24| 542.05
#2008-04-25| 559.77
#2008-04-28| 549.21
#2008-04-29| 530.09
#2008-04-30| 535.21
#2008-05-01| 535.45
#2008-05-02| 541.04
#2008-05-05| 545.14
#2008-05-06| 550.51
#2008-05-07| 541.69
#2008-05-08| 551.79
#2008-05-09| 547.39
#2008-05-12| 556.09
#2008-05-13| 555.88
#2008-05-14| 562.36
#2008-05-15| 565.59
#2008-05-16| 569.01
#2008-05-19| 560.48
#2008-05-20| 564.96
#2008-05-21| 548.87
#2008-05-22| 552.20
#2008-05-23| 544.19
#2008-05-26| .
#2008-05-27| 539.06
#2008-05-28| 556.71
#2008-05-29| 554.57
#2008-05-30| 559.92
#2008-06-02| 556.58
#2008-06-03| 561.57
#2008-06-04| 561.57
#2008-06-05| 579.98
#2008-06-06| 564.85
#2008-06-09| 571.34
#2008-06-10| 565.81
#2008-06-11| 560.66
#2008-06-12| 564.13
#2008-06-13| 575.94
#2008-06-16| 575.68
#2008-06-17| 585.17
#2008-06-18| 579.76
#2008-06-19| 574.40
#2008-06-20| 570.00
#2008-06-23| 573.74
#2008-06-24| 553.41
#2008-06-25| 553.87
#2008-06-26| 535.24
#2008-06-27| 537.34
#2008-06-30| 532.97
#2008-07-01| 531.38
#2008-07-02| 509.42
#2008-07-03| 513.99
#2008-07-04| .
#2008-07-07| 510.28
#2008-07-08| 512.87
#2008-07-09| 510.23
#2008-07-10| 524.59
#2008-07-11| 523.19
#2008-07-14| 522.78
#2008-07-15| 517.98
#2008-07-16| 524.12
#2008-07-17| 527.68
#2008-07-18| 522.82
#2008-07-21| 534.97
#2008-07-22| 535.76
#2008-07-23| 523.24
#2008-07-24| 515.73
#2008-07-25| 520.83
#2008-07-28| 515.25
#2008-07-29| 521.87
#2008-07-30| 540.26
#2008-07-31| 530.39
#2008-08-01| 519.82
#2008-08-04| 497.75
#2008-08-05| 506.97
#2008-08-06| 512.25
#2008-08-07| 503.04
#2008-08-08| 510.47
#2008-08-11| 510.66
#2008-08-12| 513.69
#2008-08-13| 525.76
#2008-08-14| 521.17
#2008-08-15| 516.75
#2008-08-18| 515.54
#2008-08-19| 513.53
#2008-08-20| 521.22
#2008-08-21| 523.94
#2008-08-22| 524.80
#2008-08-25| 516.30
#2008-08-26| 518.12
#2008-08-27| 521.46
#2008-08-28| 527.26
#2008-08-29| 520.31
#2008-09-01| .
#2008-09-02| 512.42
#2008-09-03| 508.49
#2008-09-04| 491.73
#2008-09-05| 500.54
#2008-09-08| 498.86
#2008-09-09| 479.17
#2008-09-10| 484.92
#2008-09-11| 498.48
#2008-09-12| 511.87
#2008-09-15| 488.94
#2008-09-16| 504.16
#2008-09-17| 484.07
#2008-09-18| 494.93
#2008-09-19| 521.31
#2008-09-22| 504.74
#2008-09-23| 485.20
#2008-09-24| 482.88
#2008-09-25| 478.20
#2008-09-26| 464.50
#2008-09-29| 427.57
#2008-09-30| 441.70
#2008-10-01| 437.95
#2008-10-02| 405.31
#2008-10-03| 404.90
#2008-10-06| 389.11
#2008-10-07| 370.06
#2008-10-08| 372.81
#2008-10-09| 351.17
#2008-10-10| 345.15
#2008-10-13| 387.07
#2008-10-14| 381.31
#2008-10-15| 339.85
#2008-10-16| 360.57
#2008-10-17| 356.56
#2008-10-20| 381.12
#2008-10-21| 356.92
#2008-10-22| 332.34
#2008-10-23| 331.96
#2008-10-24| 319.56
#2008-10-27| 303.04
#2008-10-28| 333.17
#2008-10-29| 343.52
#2008-10-30| 355.46
#2008-10-31| 360.75
#2008-11-03| 358.71
#2008-11-04| 374.21
#2008-11-05| 352.14
#2008-11-06| 336.11
#2008-11-07| 349.36
#2008-11-10| 345.72
#2008-11-11| 331.42
#2008-11-12| 312.91
#2008-11-13| 337.21
#2008-11-14| 321.07
#2008-11-17| 314.23
#2008-11-18| 313.58
#2008-11-19| 290.69
#2008-11-20| 262.02
#2008-11-21| 278.68
#2008-11-24| 292.95
#2008-11-25| 298.23
#2008-11-26| 305.42
#2008-11-27| .
#2008-11-28| 307.61
#2008-12-01| 279.09
#2008-12-02| 291.29
#2008-12-03| 293.39
#2008-12-04| 286.91
#2008-12-05| 297.14
#2008-12-08| 315.82
#2008-12-09| 310.77
#2008-12-10| 316.07
#2008-12-11| 302.24
#2008-12-12| 307.73
#2008-12-15| 303.66
#2008-12-16| 320.61
#2008-12-17| 319.37
#2008-12-18| 308.15
#2008-12-19| 304.86
#2008-12-22| 297.68
#2008-12-23| 294.20
#2008-12-24| 293.71
#2008-12-25| .
#2008-12-26| 297.35
#2008-12-29| 284.64
#2008-12-30| 295.46
#2008-12-31| 299.88
#2009-01-01| .
#2009-01-02| 311.66
#2009-01-05| 312.93
#2009-01-06| 322.11
#2009-01-07| 310.02
#2009-01-08| 313.51
#2009-01-09| 309.14
#2009-01-12| 301.63
#2009-01-13| 301.76
#2009-01-14| 291.65
#2009-01-15| 299.46
#2009-01-16| 303.94
#2009-01-19| .
#2009-01-20| 285.50
#2009-01-21| 296.56
#2009-01-22| 291.26
#2009-01-23| 295.64
#2009-01-26| 287.92
#2009-01-27| 288.12
#2009-01-28| 298.49
#2009-01-29| 288.90
#2009-01-30| 279.47
#2009-02-02| 275.64
#2009-02-03| 280.53
#2009-02-04| 282.88
#2009-02-05| 290.83
#2009-02-06| 300.52
#2009-02-09| 301.08
#2009-02-10| 290.57
#2009-02-11| 289.63
#2009-02-12| 292.29
#2009-02-13| 287.75
#2009-02-16| .
#2009-02-17| 273.87
#2009-02-18| 273.79
#2009-02-19| 271.96
#2009-02-20| 268.73
#2009-02-23| 251.17
#2009-02-24| 261.38
#2009-02-25| 255.36
#2009-02-26| 252.91
#2009-02-27| 251.51
#2009-03-02| 238.10
#2009-03-03| 239.71
#2009-03-04| 248.53
#2009-03-05| 236.91
#2009-03-06| 243.62
#2009-03-09| 243.87
#2009-03-10| 261.88
#2009-03-11| 265.97
#2009-03-12| 273.35
#2009-03-13| 277.13
#2009-03-16| 278.35
#2009-03-17| 283.79
#2009-03-18| 289.67
#2009-03-19| 290.77
#2009-03-20| 283.58
#2009-03-23| 299.77
#2009-03-24| 300.05
#2009-03-25| 304.33
#2009-03-26| 314.76
#2009-03-27| 307.63
#2009-03-30| 296.31
#2009-03-31| 300.41
#2009-04-01| 308.92
#2009-04-02| 321.09
#2009-04-03| 331.50
#2009-04-06| 325.96
#2009-04-07| 314.17
#2009-04-08| 320.82
#2009-04-09| 333.32
#2009-04-10| .
#2009-04-13| 334.79
#2009-04-14| 329.75
#2009-04-15| 335.68
#2009-04-16| 341.74
#2009-04-17| 341.62
#2009-04-20| 323.81
#2009-04-21| 332.60
#2009-04-22| 335.59
#2009-04-23| 336.14
#2009-04-24| 350.65
#2009-04-27| 343.57
#2009-04-28| 344.32
#2009-04-29| 352.11
#2009-04-30| 360.89
#2009-05-01| 359.76
#2009-05-04| 374.82
#2009-05-05| 369.46
#2009-05-06| 365.51
#2009-05-07| 358.10
#2009-05-08| 366.68
#2009-05-11| 361.09
#2009-05-12| 363.52
#2009-05-13| 348.71
#2009-05-14| 357.83
#2009-05-15| 356.98
#2009-05-18| 371.65
#2009-05-19| 373.70
#2009-05-20| 374.23
#2009-05-21| 362.92
#2009-05-22| 367.11
#2009-05-25| .
#2009-05-26| 373.43
#2009-05-27| 363.95
#2009-05-28| 367.32
#2009-05-29| 374.93
#2009-06-01| 387.06
#2009-06-02| 390.76
#2009-06-03| 378.47
#2009-06-04| 382.83
#2009-06-05| 376.22
#2009-06-08| 370.31
#2009-06-09| 379.12
#2009-06-10| 375.71
#2009-06-11| 380.32
#2009-06-12| 376.96
#2009-06-15| 364.90
#2009-06-16| 356.55
#2009-06-17| 353.22
#2009-06-18| 356.05
#2009-06-19| 355.33
#2009-06-22| 339.66
#2009-06-23| 343.62
#2009-06-24| 347.53
#2009-06-25| 354.79
#2009-06-26| 355.82
#2009-06-29| 361.11
#2009-06-30| 356.52
#2009-07-01| 356.78
#2009-07-02| 347.10
#2009-07-03| .
#2009-07-06| 348.70
#2009-07-07| 336.08
#2009-07-08| 336.76
#2009-07-09| 340.35
#2009-07-10| 338.96
#2009-07-13| 348.16
#2009-07-14| 350.12
#2009-07-15| 363.50
#2009-07-16| 369.99
#2009-07-17| 370.67
#2009-07-20| 377.33
#2009-07-21| 381.43
#2009-07-22| 384.92
#2009-07-23| 400.16
#2009-07-24| 403.65
#2009-07-27| 405.84
#2009-07-28| 403.20
#2009-07-29| 397.74
#2009-07-30| 411.11
#2009-07-31| 414.46
#2009-08-03| 426.68
#2009-08-04| 428.29
#2009-08-05| 429.48
#2009-08-06| 428.39
#2009-08-07| 430.99
#2009-08-10| 424.55
#2009-08-11| 425.12
#2009-08-12| 429.09
#2009-08-13| 434.12
#2009-08-14| 426.08
#2009-08-17| 412.17
#2009-08-18| 417.27
#2009-08-19| 422.33
#2009-08-20| 423.22
#2009-08-21| 433.39
#2009-08-24| 429.21
#2009-08-25| 426.16
#2009-08-26| 425.33
#2009-08-27| 424.13
#2009-08-28| 426.31
#2009-08-31| 420.87
#2009-09-01| 411.01
#2009-09-02| 411.48
#2009-09-03| 416.34
#2009-09-04| 422.15
#2009-09-07| .
#2009-09-08| 427.29
#2009-09-09| 431.23
#2009-09-10| 435.89
#2009-09-11| 435.91
#2009-09-14| 445.42
#2009-09-15| 454.96
#2009-09-16| 462.40
#2009-09-17| 463.15
#2009-09-18| 466.16
#2009-09-21| 462.03
#2009-09-22| 465.58
#2009-09-23| 456.70
#2009-09-24| 451.26
#2009-09-25| 445.40
#2009-09-28| 457.01
#2009-09-29| 456.65
#2009-09-30| 454.18
#2009-10-01| 435.80
#2009-10-02| 431.67
#2009-10-05| 440.86
#2009-10-06| 447.76
#2009-10-07| 447.26
#2009-10-08| 456.50
#2009-10-09| 459.26
#2009-10-12| 461.45
#2009-10-13| 462.11
#2009-10-14| 473.50
#2009-10-15| 474.35
#2009-10-16| 469.92
#2009-10-19| 476.99
#2009-10-20| 471.77
#2009-10-21| 463.26
#2009-10-22| 472.38
#2009-10-23| 460.01
#2009-10-26| 452.92
#2009-10-27| 452.88
#2009-10-28| 439.46
#2009-10-29| 452.25
#2009-10-30| 434.75
#2009-11-02| 440.33
#2009-11-03| 443.56
#2009-11-04| 441.00
#2009-11-05| 453.97
#2009-11-06| 454.86
#2009-11-09| 468.94
#2009-11-10| 467.64
#2009-11-11| 471.96
#2009-11-12| 473.03
#2009-11-13| 475.96
#2009-11-16| 483.75
#2009-11-17| 487.79
#2009-11-18| 485.06
#2009-11-19| 476.03
#2009-11-20| 476.41
#2009-11-23| 479.08
#2009-11-24| 476.50
#2009-11-25| 482.93
#2009-11-26| .
#2009-11-27| 471.99
#2009-11-30| 474.89
#2009-12-01| 481.19
#2009-12-02| 487.13
#2009-12-03| 479.73
#2009-12-04| 473.91
#2009-12-07| 476.99
#2009-12-08| 469.42
#2009-12-09| 472.52
#2009-12-10| 471.63
#2009-12-11| 471.66
#2009-12-14| 478.21
#2009-12-15| 472.17
#2009-12-16| 477.85
#2009-12-17| 467.21
#2009-12-18| 463.93
#2009-12-21| 467.65
#2009-12-22| 470.61
#2009-12-23| 476.22
#2009-12-24| 478.89
#2009-12-25| .
#2009-12-28| 482.44
#2009-12-29| 483.76
#2009-12-30| 483.08
#2009-12-31| 476.36
#2010-01-01| .
#2010-01-04| 490.01
#2010-01-05| 492.74
#2010-01-06| 496.56
#2010-01-07| 497.38
#2010-01-08| 498.17
#2010-01-11| 499.98
#2010-01-12| 494.47
#2010-01-13| 498.84
#2010-01-14| 494.64
#2010-01-15| 492.78
#2010-01-18| .
#2010-01-19| 501.47
#2010-01-20| 497.32
#2010-01-21| 482.22
#2010-01-22| 472.53
#2010-01-25| 478.69
#2010-01-26| 475.94
#2010-01-27| 473.80
#2010-01-28| 464.54
#2010-01-29| 457.30
#2010-02-01| 471.17
#2010-02-02| 470.26
#2010-02-03| 469.24
#2010-02-04| 453.91
#2010-02-05| 455.34
#2010-02-08| 450.85
#2010-02-09| 462.54
#2010-02-10| 461.75
#2010-02-11| 465.42
#2010-02-12| 466.43
#2010-02-15| .
#2010-02-16| 476.43
#2010-02-17| 479.91
#2010-02-18| 483.55
#2010-02-19| 483.91
#2010-02-22| 483.67
#2010-02-23| 477.41
#2010-02-24| 479.45
#2010-02-25| 475.78
#2010-02-26| 476.79
#2010-03-01| 483.17
#2010-03-02| 488.49
#2010-03-03| 492.65
#2010-03-04| 493.62
#2010-03-05| 500.68
#2010-03-08| 499.86
#2010-03-09| 497.93
#2010-03-10| 498.55
#2010-03-11| 500.37
#2010-03-12| 504.88
#2010-03-15| 504.57
#2010-03-16| 509.15
#2010-03-17| 512.37
#2010-03-18| 509.90
#2010-03-19| 503.11
#2010-03-22| 510.44
#2010-03-23| 514.19
#2010-03-24| 516.19
#2010-03-25| 508.11
#2010-03-26| 510.66
#2010-03-29| 511.72
#2010-03-30| 514.03
#2010-03-31| 510.94
#2010-04-01| 517.56
#2010-04-02| .
#2010-04-05| 523.35
#2010-04-06| 526.10
#2010-04-07| 523.94
#2010-04-08| 524.92
#2010-04-09| 528.48
#2010-04-12| 526.28
#2010-04-13| 524.96
#2010-04-14| 530.46
#2010-04-15| 533.49
#2010-04-16| 525.36
#2010-04-19| 526.68
#2010-04-20| 528.68
#2010-04-21| 528.01
#2010-04-22| 531.44
#2010-04-23| 541.01
#2010-04-26| 541.16
#2010-04-27| 526.55
#2010-04-28| 533.12
#2010-04-29| 540.83
#2010-04-30| 529.26
#2010-05-03| 534.23
#2010-05-04| 514.06
#2010-05-05| 506.46
#2010-05-06| 487.59
#2010-05-07| 478.83
#2010-05-10| 502.43
#2010-05-11| 500.30
#2010-05-12| 512.79
#2010-05-13| 507.18
#2010-05-14| 490.65
#2010-05-17| 490.28
#2010-05-18| 485.73
#2010-05-19| 480.74
#2010-05-20| 462.03
#2010-05-21| 473.03
#2010-05-24| 465.35
#2010-05-25| 470.24
#2010-05-26| 469.70
#2010-05-27| 491.23
#2010-05-28| 481.31
#2010-05-31| .
#2010-06-01| 466.86
#2010-06-02| 480.33
#2010-06-03| 476.03
#2010-06-04| 456.85
#2010-06-07| 449.98
#2010-06-08| 459.02
#2010-06-09| 460.93
#2010-06-10| 477.49
#2010-06-11| 483.02
#2010-06-14| 477.04
#2010-06-15| 490.09
#2010-06-16| 489.77
#2010-06-17| 489.32
#2010-06-18| 492.68
#2010-06-21| 492.55
#2010-06-22| 483.20
#2010-06-23| 481.55
#2010-06-24| 469.28
#2010-06-25| 471.46
#2010-06-28| 469.65
#2010-06-29| 453.54
#2010-06-30| 447.40
#2010-07-01| 446.04
#2010-07-02| 443.51
#2010-07-05| .
#2010-07-06| 443.87
#2010-07-07| 462.59
#2010-07-08| 473.57
#2010-07-09| 480.87
#2010-07-12| 476.16
#2010-07-13| 488.26
#2010-07-14| 486.33
#2010-07-15| 486.13
#2010-07-16| 472.09
#2010-07-19| 472.69
#2010-07-20| 483.16
#2010-07-21| 481.23
#2010-07-22| 494.47
#2010-07-23| 503.42
#2010-07-26| 508.78
#2010-07-27| 509.64
#2010-07-28| 508.52
#2010-07-29| 511.09
#2010-07-30| 512.81
#2010-08-02| 525.23
#2010-08-03| 514.24
#2010-08-04| 518.98
#2010-08-05| 521.02
#2010-08-06| 518.67
#2010-08-09| 523.34
#2010-08-10| 519.63
#2010-08-11| 505.31
#2010-08-12| 505.74
#2010-08-13| 504.74
#2010-08-16| 506.16
#2010-08-17| 517.62
#2010-08-18| 518.74
#2010-08-19| 507.44
#2010-08-20| 505.12
#2010-08-23| 502.45
#2010-08-24| 491.92
#2010-08-25| 492.13
#2010-08-26| 493.82
#2010-08-27| 508.83
#2010-08-30| 501.05
#2010-08-31| 504.11
#2010-09-01| 518.99
#2010-09-02| 522.79
#2010-09-03| 530.25
#2010-09-06| .
#2010-09-07| 521.67
#2010-09-08| 526.08
#2010-09-09| 524.90
#2010-09-10| 526.32
#2010-09-13| 535.70
#2010-09-14| 536.28
#2010-09-15| 537.27
#2010-09-16| 543.33
#2010-09-17| 545.39
#2010-09-20| 552.66
#2010-09-21| 550.22
#2010-09-22| 550.76
#2010-09-23| 547.13
#2010-09-24| 560.78
#2010-09-27| 559.70
#2010-09-28| 562.32
#2010-09-29| 556.14
#2010-09-30| 555.46
#2010-10-01| 558.39
#2010-10-04| 552.40
#2010-10-05| 569.13
#2010-10-06| 570.92
#2010-10-07| 570.67
#2010-10-08| 580.42
#2010-10-11| 579.92
#2010-10-12| 582.23
#2010-10-13| 587.19
#2010-10-14| 581.10
#2010-10-15| 583.23
#2010-10-18| 585.49
#2010-10-19| 573.72
#2010-10-20| 587.55
#2010-10-21| 592.08
#2010-10-22| 587.82
#2010-10-25| 600.13
#2010-10-26| 598.23
#2010-10-27| 591.62
#2010-10-28| 588.95
#2010-10-29| 592.29
#2010-11-01| 591.28
#2010-11-02| 597.62
#2010-11-03| 595.79
#2010-11-04| 608.33
#2010-11-05| 608.13
#2010-11-08| 610.28
#2010-11-09| 601.58
#2010-11-10| 603.03
#2010-11-11| 605.32
#2010-11-12| 593.21
#2010-11-15| 589.99
#2010-11-16| 580.44
#2010-11-17| 582.27
#2010-11-18| 595.36
#2010-11-19| 599.48
#2010-11-22| 597.73
#2010-11-23| 588.86
#2010-11-24| 602.43
#2010-11-25| .
#2010-11-26| 597.22
#2010-11-29| 597.28
#2010-11-30| 595.48
#2010-12-01| 609.81
#2010-12-02| 616.00
#2010-12-03| 620.59
#2010-12-06| 618.49
#2010-12-07| 619.50
#2010-12-08| 616.32
#2010-12-09| 617.06
#2010-12-10| 620.12
#2010-12-13| 618.53
#2010-12-14| 619.92
#2010-12-15| 619.97
#2010-12-16| 625.05
#2010-12-17| 626.41
#2010-12-20| 627.84
#2010-12-21| 633.36
#2010-12-22| 633.14
#2010-12-23| 634.33
#2010-12-24| .
#2010-12-27| 633.49
#2010-12-28| 634.13
#2010-12-29| 637.62
#2010-12-30| 636.85
#2010-12-31| 636.82
#2011-01-03| 642.12
#2011-01-04| 636.90
#2011-01-05| 638.58
#2011-01-06| 638.78
#2011-01-07| 636.26
#2011-01-10| 636.31
#2011-01-11| 635.99
#2011-01-12| 644.26
#2011-01-13| 643.15
#2011-01-14| 647.72
#2011-01-17| .
#2011-01-18| 651.18
#2011-01-19| 636.36
#2011-01-20| 625.00
#2011-01-21| 626.07
#2011-01-24| 631.98
#2011-01-25| 634.01
#2011-01-26| 642.37
#2011-01-27| 642.03
#2011-01-28| 636.12
#2011-01-31| 644.83
#2011-02-01| 659.94
#2011-02-02| 660.59
#2011-02-03| 659.15
#2011-02-04| 661.51
#2011-02-07| 667.71
#2011-02-08| 671.30
#2011-02-09| 667.44
#2011-02-10| 672.54
#2011-02-11| 678.59
#2011-02-14| 680.65
#2011-02-15| 674.20
#2011-02-16| 683.44
#2011-02-17| 688.26
#2011-02-18| 687.06
#2011-02-21| .
#2011-02-22| 665.10
#2011-02-23| 656.63
#2011-02-24| 652.34
#2011-02-25| 664.61
#2011-02-28| 673.09
#2011-03-01| 658.64
#2011-03-02| 661.20
#2011-03-03| 677.54
#2011-03-04| 670.82
#2011-03-07| 660.81
#2011-03-08| 669.47
#2011-03-09| 663.21
#2011-03-10| 649.39
#2011-03-11| 653.83
#2011-03-14| 659.58
#2011-03-15| 652.40
#2011-03-16| 642.26
#2011-03-17| 651.62
#2011-03-18| 655.68
#2011-03-21| 667.44
#2011-03-22| 663.55
#2011-03-23| 666.22
#2011-03-24| 670.56
#2011-03-25| 676.70
#2011-03-28| 674.21
#2011-03-29| 681.05
#2011-03-30| 688.13
#2011-03-31| 689.69
#2011-04-01| 693.76
#2011-04-04| 699.48
#2011-04-05| 705.06
#2011-04-06| 702.96
#2011-04-07| 699.71
#2011-04-08| 697.92
#2011-04-11| 690.12
#2011-04-12| 679.28
#2011-04-13| 678.68
#2011-04-14| 680.56
#2011-04-15| 688.65
#2011-04-18| 680.28
#2011-04-19| 691.52
#2011-04-20| 700.68
#2011-04-21| 709.63
#2011-04-22| .
#2011-04-25| 708.50
#2011-04-26| 716.31
#2011-04-27| 716.21
#2011-04-28| 722.29
#2011-04-29| 726.34
#2011-05-02| 722.40
#2011-05-03| 710.64
#2011-05-04| 698.91
#2011-05-05| 696.33
#2011-05-06| 705.04
#2011-05-09| 712.57
#2011-05-10| 720.74
#2011-05-11| 704.18
#2011-05-12| 702.32
#2011-05-13| 693.30
#2011-05-16| 689.91
#2011-05-17| 681.66
#2011-05-18| 695.23
#2011-05-19| 695.95
#2011-05-20| 687.59
#2011-05-23| 679.90
#2011-05-24| 678.19
#2011-05-25| 689.65
#2011-05-26| 689.10
#2011-05-27| 695.85
#2011-05-30| .
#2011-05-31| 704.60
#2011-06-01| 684.66
#2011-06-02| 686.25
#2011-06-03| 675.25
#2011-06-06| 667.08
#2011-06-07| 669.73
#2011-06-08| 664.01
#2011-06-09| 675.76
#2011-06-10| 667.19
#2011-06-13| 664.14
#2011-06-14| 676.74
#2011-06-15| 661.45
#2011-06-16| 654.59
#2011-06-17| 652.36
#2011-06-20| 662.01
#2011-06-21| 681.71
#2011-06-22| 678.22
#2011-06-23| 676.79
#2011-06-24| 675.74
#2011-06-27| 678.11
#2011-06-28| 689.69
#2011-06-29| 699.73
#2011-06-30| 704.65
#2011-07-01| 710.98
#2011-07-04| .
#2011-07-05| 711.88
#2011-07-06| 716.03
#2011-07-07| 724.73
#2011-07-08| 720.85
#2011-07-11| 703.26
#2011-07-12| 696.95
#2011-07-13| 700.46
#2011-07-14| 694.19
#2011-07-15| 700.08
#2011-07-18| 691.01
#2011-07-19| 701.35
#2011-07-20| 701.16
#2011-07-21| 713.36
#2011-07-22| 710.09
#2011-07-25| 708.56
#2011-07-26| 702.60
#2011-07-27| 687.10
#2011-07-28| 687.37
#2011-07-29| 683.10
#2011-08-01| 683.95
#2011-08-02| 658.87
#2011-08-03| 664.79
#2011-08-04| 616.08
#2011-08-05| 613.73
#2011-08-08| 564.68
#2011-08-09| 599.89
#2011-08-10| 578.60
#2011-08-11| 611.60
#2011-08-12| 618.17
#2011-08-15| 627.92
#2011-08-16| 616.49
#2011-08-17| 616.98
#2011-08-18| 579.62
#2011-08-19| 568.00
#2011-08-22| 564.86
#2011-08-23| 586.80
#2011-08-24| 595.88
#2011-08-25| 589.91
#2011-08-26| 603.85
#2011-08-29| 628.29
#2011-08-30| 633.28
#2011-08-31| 632.73
#2011-09-01| 623.51
#2011-09-02| 609.50
#2011-09-05| .
#2011-09-06| 603.84
#2011-09-07| 619.45
#2011-09-08| 611.26
#2011-09-09| 593.19
#2011-09-12| 587.85
#2011-09-13| 598.12
#2011-09-14| 609.65
#2011-09-15| 620.63
#2011-09-16| 626.36
#2011-09-19| 617.77
#2011-09-20| 611.54
#2011-09-21| 583.70
#2011-09-22| 550.80
#2011-09-23| 548.24
#2011-09-26| 566.00
#2011-09-27| 579.85
#2011-09-28| 556.07
#2011-09-29| 556.60
#2011-09-30| 532.97
#2011-10-03| 515.99
#2011-10-04| 535.68
#2011-10-05| 557.38
#2011-10-06| 568.75
#2011-10-07| 561.75
#2011-10-10| 584.49
#2011-10-11| 587.13
#2011-10-12| 595.69
#2011-10-13| 591.91
#2011-10-14| 606.77
#2011-10-17| 588.78
#2011-10-18| 605.72
#2011-10-19| 587.60
#2011-10-20| 591.69
#2011-10-21| 608.49
#2011-10-24| 620.33
#2011-10-25| 603.81
#2011-10-26| 616.30
#2011-10-27| 648.50
#2011-10-28| 651.99
#2011-10-31| 627.32
#2011-11-01| 609.07
#2011-11-02| 624.45
#2011-11-03| 638.40
#2011-11-04| 634.41
#2011-11-07| 637.20
#2011-11-08| 644.61
#2011-11-09| 614.50
#2011-11-10| 621.20
#2011-11-11| 635.19
#2011-11-14| 630.28
#2011-11-15| 629.49
#2011-11-16| 616.51
#2011-11-17| 596.24
#2011-11-18| 598.91
#2011-11-21| 589.02
#2011-11-22| 585.59
#2011-11-23| 571.14
#2011-11-24| .
#2011-11-25| 568.62
#2011-11-28| 589.75
#2011-11-29| 589.35
#2011-11-30| 622.81
#2011-12-01| 618.83
#2011-12-02| 614.61
#2011-12-05| 622.02
#2011-12-06| 624.63
#2011-12-07| 625.72
#2011-12-08| 609.21
#2011-12-09| 611.35
#2011-12-12| 598.26
#2011-12-13| 591.05
#2011-12-14| 582.89
#2011-12-15| 589.34
#2011-12-16| 595.01
#2011-12-19| 585.35
#2011-12-20| 608.79
#2011-12-21| 609.81
#2011-12-22| 617.66
#2011-12-23| 626.29
#2011-12-26| .
#2011-12-27| 627.80
#2011-12-28| 616.25
#2011-12-29| 624.00
#2011-12-30| 623.64
#2012-01-02| .
#2012-01-03| 637.03
#2012-01-04| 641.17
#2012-01-05| 639.92
#2012-01-06| 638.46
#2012-01-09| 638.95
#2012-01-10| 650.71
#2012-01-11| 655.49
#2012-01-12| 667.50
#2012-01-13| 665.36
#2012-01-16| .
#2012-01-17| 669.82
#2012-01-18| 678.31
#2012-01-19| 678.35
#2012-01-20| 679.25
#2012-01-23| 678.26
#2012-01-24| 679.16
#2012-01-25| 685.79
#2012-01-26| 682.77
#2012-01-27| 687.24
#2012-01-30| 686.17
#2012-01-31| 684.30
#2012-02-01| 696.30
#2012-02-02| 691.49
#2012-02-03| 703.62
#2012-02-06| 703.09
#2012-02-07| 701.95
#2012-02-08| 703.68
#2012-02-09| 704.79
#2012-02-10| 693.84
#2012-02-13| 697.93
#2012-02-14| 690.95
#2012-02-15| 690.79
#2012-02-16| 701.34
#2012-02-17| 707.71
#2012-02-20| .
#2012-02-21| 708.33
#2012-02-22| 704.60
#2012-02-23| 707.00
#2012-02-24| 704.93
#2012-02-27| 709.09
#2012-02-28| 710.26
#2012-02-29| 699.39
#2012-03-01| 706.21
#2012-03-02| 705.08
#2012-03-05| 693.61
#2012-03-06| 677.20
#2012-03-07| 683.47
#2012-03-08| 696.09
#2012-03-09| 697.51
#2012-03-12| 693.85
#2012-03-13| 707.06
#2012-03-14| 705.09
#2012-03-15| 711.71
#2012-03-16| 714.25
#2012-03-19| 715.47
#2012-03-20| 711.73
#2012-03-21| 710.94
#2012-03-22| 701.19
#2012-03-23| 710.25
#2012-03-26| 721.43
#2012-03-27| 722.04
#2012-03-28| 714.25
#2012-03-29| 713.21
#2012-03-30| 716.45
#2012-04-02| 724.92
#2012-04-03| 719.92
#2012-04-04| 710.55
#2012-04-05| 709.55
#2012-04-06| .
#2012-04-09| 697.45
#2012-04-10| 681.25
#2012-04-11| 688.62
#2012-04-12| 706.43
#2012-04-13| 701.42
#2012-04-16| 705.94
#2012-04-17| 718.09
#2012-04-18| 715.30
#2012-04-19| 715.86
#2012-04-20| 718.69
#2012-04-23| 709.92
#2012-04-24| 708.71
#2012-04-25| 727.52
#2012-04-26| 728.65
#2012-04-27| 732.06
#2012-04-30| 725.14
#2012-05-01| 729.30
#2012-05-02| 728.21
#2012-05-03| 723.10
#2012-05-04| 710.20
#2012-05-07| 712.42
#2012-05-08| 709.87
#2012-05-09| 702.29
#2012-05-10| 701.59
#2012-05-11| 701.37
#2012-05-14| 690.27
#2012-05-15| 682.65
#2012-05-16| 675.28
#2012-05-17| 654.64
#2012-05-18| 650.50
#2012-05-21| 670.99
#2012-05-22| 667.23
#2012-05-23| 672.24
#2012-05-24| 679.74
#2012-05-25| 675.16
#2012-05-28| .
#2012-05-29| 688.41
#2012-05-30| 673.05
#2012-05-31| 669.62
#2012-06-01| 647.76
#2012-06-04| 646.82
#2012-06-05| 652.48
#2012-06-06| 669.55
#2012-06-07| 673.16
#2012-06-08| 679.36
#2012-06-11| 667.44
#2012-06-12| 679.66
#2012-06-13| 667.82
#2012-06-14| 671.00
#2012-06-15| 682.22
#2012-06-18| 685.35
#2012-06-19| 700.75
#2012-06-20| 697.67
#2012-06-21| 676.64
#2012-06-22| 681.34
#2012-06-25| 673.04
#2012-06-26| 674.64
#2012-06-27| 677.26
#2012-06-28| 679.30
#2012-06-29| 696.74
#2012-07-02| 691.84
#2012-07-03| 698.90
#2012-07-04| .
#2012-07-05| 699.03
#2012-07-06| 692.10
#2012-07-09| 685.70
#2012-07-10| 678.51
#2012-07-11| 674.32
#2012-07-12| 669.11
#2012-07-13| 680.62
#2012-07-16| 678.07
#2012-07-17| 689.24
#2012-07-18| 694.73
#2012-07-19| 702.01
#2012-07-20| 695.88
#2012-07-23| 686.56
#2012-07-24| 677.20
#2012-07-25| 678.78
#2012-07-26| 681.97
#2012-07-27| 693.43
#2012-07-30| 692.13
#2012-07-31| 687.09
#2012-08-01| 687.80
#2012-08-02| 680.13
#2012-08-03| 693.23
#2012-08-06| 697.00
#2012-08-07| 703.63
#2012-08-08| 705.82
#2012-08-09| 708.14
#2012-08-10| 709.14
#2012-08-13| 704.86
#2012-08-14| 703.15
#2012-08-15| 708.11
#2012-08-16| 716.79
#2012-08-17| 716.78
#2012-08-20| 714.76
#2012-08-21| 710.70
#2012-08-22| 717.42
#2012-08-23| 706.73
#2012-08-24| 706.65
#2012-08-27| 700.89
#2012-08-28| 697.35
#2012-08-29| 699.92
#2012-08-30| 694.17
#2012-08-31| 699.64
#2012-09-03| .
#2012-09-04| 689.55
#2012-09-05| 693.61
#2012-09-06| 710.84
#2012-09-07| 718.18
#2012-09-10| 717.67
#2012-09-11| 717.92
#2012-09-12| 714.14
#2012-09-13| 727.84
#2012-09-14| 736.81
#2012-09-17| 728.39
#2012-09-18| 724.57
#2012-09-19| 728.18
#2012-09-20| 728.26
#2012-09-21| 723.77
#2012-09-24| 718.70
#2012-09-25| 707.20
#2012-09-26| 703.65
#2012-09-27| 710.12
#2012-09-28| 706.95
#2012-10-01| 710.30
#2012-10-02| 705.07
#2012-10-03| 702.99
#2012-10-04| 708.23
#2012-10-05| 712.21
#2012-10-08| 707.99
#2012-10-09| 699.42
#2012-10-10| 692.42
#2012-10-11| 694.27
#2012-10-12| 691.86
#2012-10-15| 698.42
#2012-10-16| 715.89
#2012-10-17| 723.32
#2012-10-18| 723.61
#2012-10-19| 708.79
#2012-10-22| 712.19
#2012-10-23| 690.27
#2012-10-24| 694.70
#2012-10-25| 694.63
#2012-10-26| 699.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 697.57
#2012-11-01| 712.96
#2012-11-02| 703.73
#2012-11-05| 709.59
#2012-11-06| 715.67
#2012-11-07| 705.21
#2012-11-08| 694.27
#2012-11-09| 692.53
#2012-11-12| 689.39
#2012-11-13| 689.16
#2012-11-14| 678.85
#2012-11-15| 674.11
#2012-11-16| 675.46
#2012-11-19| 693.95
#2012-11-20| 695.80
#2012-11-21| 695.16
#2012-11-22| .
#2012-11-23| 705.43
#2012-11-26| 705.35
#2012-11-27| 704.40
#2012-11-28| 706.62
#2012-11-29| 711.92
#2012-11-30| 715.24
#2012-12-03| 702.49
#2012-12-04| 705.28
#2012-12-05| 709.74
#2012-12-06| 714.60
#2012-12-07| 721.71
#2012-12-10| 726.49
#2012-12-11| 730.89
#2012-12-12| 730.09
#2012-12-13| 726.45
#2012-12-14| 731.29
#2012-12-17| 737.98
#2012-12-18| 747.93
#2012-12-19| 743.91
#2012-12-20| 751.37
#2012-12-21| 744.26
#2012-12-24| 748.80
#2012-12-25| 748.80
#2012-12-26| 750.80
#2012-12-27| 747.82
#2012-12-28| 738.61
#2012-12-31| 751.49
#2013-01-01| 751.49
#2013-01-02| 771.19
#2013-01-03| 766.89
#2013-01-04| 776.54
#2013-01-07| 776.32
#2013-01-08| 775.59
#2013-01-09| 782.44
#2013-01-10| 785.89
#2013-01-11| 784.99
#2013-01-14| 786.00
#2013-01-15| 784.96
#2013-01-16| 779.74
#2013-01-17| 787.32
#2013-01-18| 791.11
#2013-01-21| 791.11
#2013-01-22| 795.31
#2013-01-23| 791.93
#2013-01-24| 795.86
#2013-01-25| 801.54
#2013-01-28| 793.08
#2013-01-29| 797.06
#2013-01-30| 792.29
#2013-01-31| 783.42
#2013-02-01| 790.81
#2013-02-04| 781.84
#2013-02-05| 785.69
#2013-02-06| 786.08
#2013-02-07| 783.17
#2013-02-08| 790.44
#2013-02-11| 787.82
#2013-02-12| 787.06
#2013-02-13| 793.97
#2013-02-14| 789.78
#2013-02-15| 786.72
#2013-02-18| 786.72
#2013-02-19| 788.49
#2013-02-20| 771.37
#2013-02-21| 760.45
#2013-02-22| 771.23
#2013-02-25| 752.97
#2013-02-26| 761.09
#2013-02-27| 776.63
#2013-02-28| 778.86
#2013-03-01| 781.19
#2013-03-04| 783.64
#2013-03-05| 788.90
#2013-03-06| 793.53
#2013-03-07| 794.35
#2013-03-08| 803.17
#2013-03-11| 807.14
#2013-03-12| 810.11
#2013-03-13| 809.26
#2013-03-14| 815.72
#2013-03-15| 813.68
#2013-03-18| 807.67
#2013-03-19| 805.25
#2013-03-20| 809.90
#2013-03-21| 794.65
#2013-03-22| 794.67
#2013-03-25| 789.09
#2013-03-26| 789.23
#2013-03-27| 785.50
#2013-03-28| 791.06
#2013-03-29| 791.06
#2013-04-01| 783.05
#2013-04-02| 777.34
#2013-04-03| 771.80
#2013-04-04| 778.16
#2013-04-05| 773.68
#2013-04-08| 775.31
#2013-04-09| 782.76
#2013-04-10| 790.27
#2013-04-11| 795.24
#2013-04-12| 787.63
#2013-04-15| 760.65
#2013-04-16| 775.42
#2013-04-17| 768.78
#2013-04-18| 767.85
#2013-04-19| 779.80
#2013-04-22| 787.93
#2013-04-23| 798.17
#2013-04-24| 807.73
#2013-04-25| 818.48
#2013-04-26| 808.52
#2013-04-29| 819.18
#2013-04-30| 821.00
#2013-05-01| 803.15
#2013-05-02| 811.25
#2013-05-03| 824.88
#2013-05-06| 827.20
#2013-05-07| 836.60
#2013-05-08| 840.54
#2013-05-09| 839.98
#2013-05-10| 839.01
#2013-05-13| 832.97
#2013-05-14| 846.35
#2013-05-15| 853.30
#2013-05-16| 850.81
#2013-05-17| 863.12
#2013-05-20| 860.69
#2013-05-21| 861.86
#2013-05-22| 853.44
#2013-05-23| 853.45
#2013-05-24| 852.36
#2013-05-27| 852.36
#2013-05-28| 859.41
#2013-05-29| 857.09
#2013-05-30| 858.89
#2013-05-31| 850.98
#2013-06-03| 853.17
#2013-06-04| 854.22
#2013-06-05| 836.69
#2013-06-06| 840.47
#2013-06-07| 846.63
#2013-06-10| 846.80
#2013-06-11| 836.08
#2013-06-12| 831.54
#2013-06-13| 844.54
#2013-06-14| 839.73
#2013-06-17| 847.86
#2013-06-18| 854.44
#2013-06-19| 847.54
#2013-06-20| 828.04
#2013-06-21| 824.43
#2013-06-24| 813.75
#2013-06-25| 820.41
#2013-06-26| 827.88
#2013-06-27| 826.69
#2013-06-28| 817.00
#2013-07-01| 825.38
#2013-07-02| 820.20
#2013-07-03| 822.03
#2013-07-04| 822.03
#2013-07-05| 830.72
#2013-07-08| 837.21
#2013-07-09| 850.68
#2013-07-10| 850.18
#2013-07-11| 858.36
#2013-07-12| 857.23
#2013-07-15| 858.97
#2013-07-16| 849.91
#2013-07-17| 861.51
#2013-07-18| 863.51
#2013-07-19| 865.05
#2013-07-22| 865.64
#2013-07-23| 866.51
#2013-07-24| 863.08
#2013-07-25| 871.07
#2013-07-26| 864.05
#2013-07-29| 871.58
#2013-07-30| 871.89
#2013-07-31| 870.65
#2013-08-01| 878.62
#2013-08-02| 883.95
#2013-08-05| 883.72
#2013-08-06| 878.14
#2013-08-07| 878.40
#2013-08-08| 886.49
#2013-08-09| 888.39
#2013-08-12| 884.41
#2013-08-13| 891.93
#2013-08-14| 886.74
#2013-08-15| 875.79
#2013-08-16| 871.80
#2013-08-19| 865.50
#2013-08-20| 868.93
#2013-08-21| 867.37
#2013-08-22| 875.32
#2013-08-23| 884.11
#2013-08-26| 882.35
#2013-08-27| 866.18
#2013-08-28| 864.64
#2013-08-29| 868.01
#2013-08-30| 866.96
#2013-09-02| 866.96
#2013-09-03| 869.38
#2013-09-04| 876.72
#2013-09-05| 880.63
#2013-09-06| 878.64
#2013-09-09| 888.94
#2013-09-10| 900.04
#2013-09-11| 904.21
#2013-09-12| 895.06
#2013-09-13| 902.62
#2013-09-16| 911.13
#2013-09-17| 910.74
#2013-09-18| 927.32
#2013-09-19| 927.41
#2013-09-20| 916.78
#2013-09-23| 910.77
#2013-09-24| 909.76
#2013-09-25| 913.65
#2013-09-26| 921.23
#2013-09-27| 911.94
#2013-09-30| 910.65
#2013-10-01| 915.21
#2013-10-02| 918.72
#2013-10-03| 910.71
#2013-10-04| 926.76
#2013-10-07| 914.04
#2013-10-08| 897.48
#2013-10-09| 899.76
#2013-10-10| 920.21
#2013-10-11| 924.87
#2013-10-14| 926.21
#2013-10-15| 921.30
#2013-10-16| 933.77
#2013-10-17| 945.89
#2013-10-18| 948.95
#2013-10-21| 949.64
#2013-10-22| 958.07
#2013-10-23| 952.64
#2013-10-24| 954.55
#2013-10-25| 952.88
#2013-10-28| 944.91
#2013-10-29| 951.46
#2013-10-30| 945.55
#2013-10-31| 946.65
#2013-11-01| 942.72
#2013-11-04| 942.48
#2013-11-05| 940.37
#2013-11-06| 948.55
#2013-11-07| 938.85
#2013-11-08| 954.32
#2013-11-11| 955.28
#2013-11-12| 953.16
#2013-11-13| 957.53
#2013-11-14| 966.23
#2013-11-15| 970.78
#2013-11-18| 964.16
#2013-11-19| 959.91
#2013-11-20| 952.67
#2013-11-21| 959.89
#2013-11-22| 966.33
#2013-11-25| 957.50
#2013-11-26| 957.65
#2013-11-27| 961.37
#2013-11-28| 961.37
#2013-11-29| 960.72
#2013-12-02| 963.79
#2013-12-03| 950.79
#2013-12-04| 955.09
#2013-12-05| 948.86
#2013-12-06| 967.04
#2013-12-09| 971.39
#2013-12-10| 972.96
#2013-12-11| 955.89
#2013-12-12| 954.98
#2013-12-13| 956.98
#2013-12-16| 960.28
#2013-12-17| 965.56
#2013-12-18| 976.82
#2013-12-19| 978.99
#2013-12-20| 983.69
#2013-12-23| 986.26
#2013-12-24| 996.84
#2013-12-25| 996.84
#2013-12-26|1001.47
#2013-12-27|1002.34
#2013-12-30|1003.59
#2013-12-31|1006.31
#2014-01-01|1006.31
#2014-01-02| 995.75
#2014-01-03| 995.12
#2014-01-06| 988.26
#2014-01-07| 988.43
#2014-01-08| 994.15
#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|1002.78
#2014-02-13|1012.17
#2014-02-14|1019.57
#2014-02-17| .
#2014-02-18|1019.60
#2014-02-19|1013.51
#2014-02-20|1023.83
#2014-02-21|1021.85
#2014-02-24|1020.74
#2014-02-25|1028.50
#2014-02-26|1036.92
#2014-02-27|1046.90
#2014-02-28|1054.19
#2014-03-03|1051.11
#2014-03-04|1066.74
#2014-03-05|1067.50
#2014-03-06|1073.36
#2014-03-07|1071.39
#2014-03-10|1074.73
#2014-03-11|1064.40
#2014-03-12|1062.03
#2014-03-13|1052.53
#2014-03-14|1051.62
#2014-03-17|1060.44
#2014-03-18|1068.00
#2014-03-19|1061.33
#2014-03-20|1066.79
#2014-03-21|1068.97
#2014-03-24|1061.28
#2014-03-25|1066.16
#2014-03-26|1051.36
#2014-03-27|1044.10
#2014-03-28|1048.79
#2014-03-31|1060.85
#2014-04-01|1070.98
#2014-04-02|1077.21
#2014-04-03|1075.44
#2014-04-04|1061.78
#2014-04-07|1043.49
#2014-04-08|1046.17
#2014-04-09|1061.31
#2014-04-10|1039.14
#2014-04-11|1028.79
#2014-04-14|1036.06
#2014-04-15|1044.45
#2014-04-16|1062.59
#2014-04-17|1066.00
#2014-04-18| .
#2014-04-21|1066.81
#2014-04-22|1071.46
#2014-04-23|1067.88
#2014-04-24|1062.35
#2014-04-25|1053.48
#2014-04-28|1048.87
#2014-04-29|1057.22
#2014-04-30|1066.78
#2014-05-01|1060.16
#2014-05-02|1063.20
#2014-05-05|1070.31
#2014-05-06|1066.23
#2014-05-07|1074.51
#2014-05-08|1068.44
#2014-05-09|1067.39
#2014-05-12|1079.82
#2014-05-13|1078.06
#2014-05-14|1078.93
#2014-05-15|1061.41
#2014-05-16|1067.71
#2014-05-19|1074.03
#2014-05-20|1070.05
#2014-05-21|1078.15
#2014-05-22|1077.97
#2014-05-23|1088.04
#2014-05-26| .
#2014-05-27|1088.93
#2014-05-28|1091.89
#2014-05-29|1104.16
#2014-05-30|1103.31
#2014-06-02|1109.04
#2014-06-03|1106.87
#2014-06-04|1109.96
#2014-06-05|1112.37
#2014-06-06|1118.54
#2014-06-09|1116.52
#2014-06-10|1118.51
#2014-06-11|1111.87
#2014-06-12|1101.01
#2014-06-13|1104.78
#2014-06-16|1102.80
#2014-06-17|1103.12
#2014-06-18|1113.24
#2014-06-19|1110.24
#2014-06-20|1118.56
#2014-06-23|1117.16
#2014-06-24|1107.14
#2014-06-25|1110.22
#2014-06-26|1107.36
#2014-06-27|1102.64
#2014-06-30|1107.99
#2014-07-01|1111.56
#2014-07-02|1109.63
#2014-07-03|1116.80
#2014-07-04| .
#2014-07-07|1107.97
#2014-07-08|1103.73
#2014-07-09|1105.12
#2014-07-10|1099.32
#2014-07-11|1102.02
#2014-07-14|1103.65
#2014-07-15|1102.65
#2014-07-16|1108.51
#2014-07-17|1103.36
#2014-07-18|1111.78
#2014-07-21|1108.49
#2014-07-22|1112.31
#2014-07-23|1120.73
#2014-07-24|1118.49
#2014-07-25|1123.98
#2014-07-28|1129.04
#2014-07-29|1118.73
#2014-07-30|1111.55
#2014-07-31|1087.52
#2014-08-01|1088.47
#2014-08-04|1100.84
#2014-08-05|1087.85
#2014-08-06|1094.91
#2014-08-07|1086.01
#2014-08-08|1098.50
#2014-08-11|1097.01
#2014-08-12|1099.91
#2014-08-13|1107.31
#2014-08-14|1108.11
#2014-08-15|1110.26
#2014-08-18|1121.89
#2014-08-19|1126.82
#2014-08-20|1127.27
#2014-08-21|1128.80
#2014-08-22|1125.04
#2014-08-25|1130.55
#2014-08-26|1129.71
#2014-08-27|1130.70
#2014-08-28|1133.22
#2014-08-29|1134.70
#2014-09-01| .
#2014-09-02|1133.39
#2014-09-03|1134.46
#2014-09-04|1133.98
#2014-09-05|1138.49
#2014-09-08|1134.01
#2014-09-09|1122.14
#2014-09-10|1125.75
#2014-09-11|1120.37
#2014-09-12|1115.62
#2014-09-15|1119.09
#2014-09-16|1126.58
#2014-09-17|1137.20
#2014-09-18|1146.73
#2014-09-19|1146.47
#2014-09-22|1148.47
#2014-09-23|1141.69
#2014-09-24|1155.55
#2014-09-25|1138.66
#2014-09-26|1151.45
#2014-09-29|1146.56
#2014-09-30|1127.74
#2014-10-01|1098.95
#2014-10-02|1097.81
#2014-10-03|1100.69
#2014-10-06|1098.55
#2014-10-07|1079.44
#2014-10-08|1089.26
#2014-10-09|1061.27
#2014-10-10|1044.11
#2014-10-13|1009.30
#2014-10-14|1010.37
#2014-10-15|1019.56
#2014-10-16|1029.95
#2014-10-17|1043.11
#2014-10-20|1058.05
#2014-10-21|1084.09
#2014-10-22|1075.11
#2014-10-23|1076.96
#2014-10-24|1082.85
#2014-10-27|1056.22
#2014-10-28|1071.45
#2014-10-29|1058.65
#2014-10-30|1069.21
#2014-10-31|1092.23
#2014-11-03|1083.44
#2014-11-04|1066.03
#2014-11-05|1084.71
#2014-11-06|1093.96
#2014-11-07|1095.71
#2014-11-10|1098.86
#2014-11-11|1102.81
#2014-11-12|1104.15
#2014-11-13|1104.54
#2014-11-14|1106.59
#2014-11-17|1106.03
#2014-11-18|1121.30
#2014-11-19|1123.28
#2014-11-20|1128.44
#2014-11-21|1142.39
#2014-11-24|1137.35
#2014-11-25|1131.04
#2014-11-26|1132.33
#2014-11-27| .
#2014-11-28|1101.42
#2014-12-01|1090.88
#2014-12-02|1099.31
#2014-12-03|1114.93
#2014-12-04|1119.33
#2014-12-05|1121.37
#2014-12-08|1101.55
#2014-12-09|1102.82
#2014-12-10|1076.93
#2014-12-11|1079.21
#2014-12-12|1045.89
#2014-12-15|1043.00
#2014-12-16|1037.58
#2014-12-17|1067.39
#2014-12-18|1091.61
#2014-12-19|1104.25
#2014-12-22|1109.73
#2014-12-23|1120.37
#2014-12-24|1117.66
#2014-12-25| .
#2014-12-26|1121.17
#2014-12-29|1119.45
#2014-12-30|1115.33
#2014-12-31|1104.53
#2015-01-01| .
#2015-01-02|1105.76
#2015-01-05|1076.52
#2015-01-06|1066.34
#2015-01-07|1074.80
#2015-01-08|1100.92
#2015-01-09|1092.45
#2015-01-12|1088.67
#2015-01-13|1082.18
#2015-01-14|1074.77
#2015-01-15|1072.52
#2015-01-16|1091.71
#2015-01-19| .
#2015-01-20|1090.65
#2015-01-21|1100.62
#2015-01-22|1115.27
#2015-01-23|1097.20
#2015-01-26|1097.96
#2015-01-27|1091.06
#2015-01-28|1070.35
#2015-01-29|1087.92
#2015-01-30|1085.55
#2015-02-02|1092.95
#2015-02-03|1119.15
#2015-02-04|1112.36
#2015-02-05|1138.69
#2015-02-06|1139.56
#2015-02-09|1138.39
#2015-02-10|1142.61
#2015-02-11|1140.76
#2015-02-12|1160.24
#2015-02-13|1166.87
#2015-02-16| .
#2015-02-17|1168.44
#2015-02-18|1167.02
#2015-02-19|1173.03
#2015-02-20|1177.29
#2015-02-23|1178.80
#2015-02-24|1182.37
#2015-02-25|1181.91
#2015-02-26|1175.84
#2015-02-27|1172.28
#2015-03-02|1182.80
#2015-03-03|1175.73
#2015-03-04|1174.84
#2015-03-05|1171.80
#2015-03-06|1157.31
#2015-03-09|1162.39
#2015-03-10|1144.48
#2015-03-11|1143.26
#2015-03-12|1156.16
#2015-03-13|1145.35
#2015-03-16|1141.51
#2015-03-17|1126.60
#2015-03-18|1145.32
#2015-03-19|1128.32
#2015-03-20|1133.31
#2015-03-23|1131.63
#2015-03-24|1127.92
#2015-03-25|1116.01
#2015-03-26|1119.07
#2015-03-27|1122.76
#2015-03-30|1138.37
#2015-03-31|1127.88
#2015-04-01|1123.35
#2015-04-02|1125.30
#2015-04-03| .
#2015-04-06|1137.05
#2015-04-07|1136.92
#2015-04-08|1138.20
#2015-04-09|1144.45
#2015-04-10|1146.35
#2015-04-13|1141.30
#2015-04-14|1146.67
#2015-04-15|1157.40
#2015-04-16|1154.58
#2015-04-17|1150.30
#2015-04-20|1159.38
#2015-04-21|1150.56
#2015-04-22|1154.40
#2015-04-23|1156.73
#2015-04-24|1162.24
#2015-04-27|1173.61
#2015-04-28|1174.51
#2015-04-29|1175.69
#2015-04-30|1158.64
#2015-05-01|1175.38
#2015-05-04|1174.45
#2015-05-05|1161.18
#2015-05-06|1161.46
#2015-05-07|1165.06
#2015-05-08|1184.56
#2015-05-11|1178.98
#2015-05-12|1165.13
#2015-05-13|1156.65
#2015-05-14|1168.55
#2015-05-15|1176.25
#2015-05-18|1173.03
#2015-05-19|1170.38
#2015-05-20|1171.36
#2015-05-21|1178.65
#2015-05-22|1176.18
#2015-05-25| .
#2015-05-26|1164.81
#2015-05-27|1172.90
#2015-05-28|1178.28
#2015-05-29|1174.52
#2015-06-01|1177.28
#2015-06-02|1180.14
#2015-06-03|1186.99
#2015-06-04|1170.31
#2015-06-05|1165.31
#2015-06-08|1160.98
#2015-06-09|1164.06
#2015-06-10|1177.69
#2015-06-11|1181.35
#2015-06-12|1174.00
#2015-06-15|1168.00
#2015-06-16|1177.20
#2015-06-17|1181.37
#2015-06-18|1192.84
#2015-06-19|1186.01
#2015-06-22|1192.86
#2015-06-23|1187.97
#2015-06-24|1175.71
#2015-06-25|1178.33
#2015-06-26|1175.18
#2015-06-29|1143.32
#2015-06-30|1148.91
#2015-07-01|1151.09
#2015-07-02|1145.57
#2015-07-03| .
#2015-07-06|1133.35
#2015-07-07|1129.40
#2015-07-08|1103.09
#2015-07-09|1105.88
#2015-07-10|1122.99
#2015-07-13|1136.58
#2015-07-14|1148.29
#2015-07-15|1139.50
#2015-07-16|1136.96
#2015-07-17|1125.44
#2015-07-20|1115.70
#2015-07-21|1106.70
#2015-07-22|1101.34
#2015-07-23|1087.14
#2015-07-24|1060.13
#2015-07-27|1049.26
#2015-07-28|1074.08
#2015-07-29|1085.82
#2015-07-30|1091.25
#2015-07-31|1089.77
#2015-08-03|1081.23
#2015-08-04|1083.71
#2015-08-05|1088.51
#2015-08-06|1084.29
#2015-08-07|1066.44
#2015-08-10|1092.76
#2015-08-11|1070.26
#2015-08-12|1070.75
#2015-08-13|1067.56
#2015-08-14|1071.41
#2015-08-17|1077.51
#2015-08-18|1069.62
#2015-08-19|1055.07
#2015-08-20|1036.66
#2015-08-21|1011.26
#2015-08-24| 968.93
#2015-08-25| 956.02
#2015-08-26| 981.31
#2015-08-27|1015.59
#2015-08-28|1019.47
#2015-08-31|1014.09
#2015-09-01| 977.83
#2015-09-02| 991.84
#2015-09-03| 998.60
#2015-09-04| 976.92
#2015-09-07| .
#2015-09-08|1003.81
#2015-09-09| 999.01
#2015-09-10| 998.79
#2015-09-11| 996.52
#2015-09-14| 984.13
#2015-09-15| 994.18
#2015-09-16|1011.95
#2015-09-17|1004.84
#2015-09-18| 987.38
#2015-09-21| 995.13
#2015-09-22| 980.20
#2015-09-23| 962.45
#2015-09-24| 961.32
#2015-09-25| 960.26
#2015-09-28| 922.96
#2015-09-29| 929.78
#2015-09-30| 950.25
#2015-10-01| 962.02
#2015-10-02| 983.95
#2015-10-05|1011.59
#2015-10-06|1028.58
#2015-10-07|1040.50
#2015-10-08|1056.66
#2015-10-09|1052.33
#2015-10-12|1044.93
#2015-10-13|1042.05
#2015-10-14|1052.67
#2015-10-15|1057.26
#2015-10-16|1061.47
#2015-10-19|1054.98
#2015-10-20|1058.10
#2015-10-21|1047.46
#2015-10-22|1078.28
#2015-10-23|1087.05
#2015-10-26|1083.16
#2015-10-27|1079.92
#2015-10-28|1098.06
#2015-10-29|1098.21
#2015-10-30|1100.75
#2015-11-02|1104.61
#2015-11-03|1113.26
#2015-11-04|1105.79
#2015-11-05|1103.25
#2015-11-06|1110.27
#2015-11-09|1103.03
#2015-11-10|1099.24
#2015-11-11|1099.99
#2015-11-12|1078.69
#2015-11-13|1096.13
#2015-11-16|1111.49
#2015-11-17|1112.32
#2015-11-18|1130.16
#2015-11-19|1128.04
#2015-11-20|1126.07
#2015-11-23|1128.16
#2015-11-24|1135.77
#2015-11-25|1128.01
#2015-11-26| .
#2015-11-27|1126.86
#2015-11-30|1128.76
#2015-12-01|1135.75
#2015-12-02|1121.63
#2015-12-03|1113.09
#2015-12-04|1130.85
#2015-12-07|1111.57
#2015-12-08|1088.32
#2015-12-09|1132.62
#2015-12-10|1118.27
#2015-12-11|1088.01
#2015-12-14|1070.57
#2015-12-15|1074.85
#2015-12-16|1086.37
#2015-12-17|1067.43
#2015-12-18|1051.01
#2015-12-21|1059.08
#2015-12-22|1072.86
#2015-12-23|1095.38
#2015-12-24|1092.57
#2015-12-25| .
#2015-12-28|1087.74
#2015-12-29|1099.66
#2015-12-30|1089.31
#2015-12-31|1079.72
#2016-01-01| .
#2016-01-04|1058.28
#2016-01-05|1059.27
#2016-01-06|1032.86
#2016-01-07|1002.87
#2016-01-08| 996.15
#2016-01-11| 983.08
#2016-01-12| 988.26
#2016-01-13| 963.99
#2016-01-14| 976.50
#2016-01-15| 952.26
#2016-01-18| .
#2016-01-19| 943.56
#2016-01-20| 935.74
#2016-01-21| 942.39
#2016-01-22| 962.25
#2016-01-25| 936.83
#2016-01-26| 950.61
#2016-01-27| 937.79
#2016-01-28| 942.40
#2016-01-29| 964.11
#2016-02-01| 968.94
#2016-02-02| 968.69
#2016-02-03| 998.54
#2016-02-04|1014.45
#2016-02-05|1001.77
#2016-02-08| 974.16
#2016-02-09| 986.64
#2016-02-10| 979.66
#2016-02-11| 958.29
#2016-02-12| 983.88
#2016-02-15| .
#2016-02-16| 998.94
#2016-02-17|1016.47
#2016-02-18|1012.55
#2016-02-19|1005.25
#2016-02-22|1019.07
#2016-02-23| 991.36
#2016-02-24|1000.48
#2016-02-25|1014.64
#2016-02-26|1030.86
#2016-02-29|1020.15
#2016-03-01|1047.54
#2016-03-02|1043.47
#2016-03-03|1048.40
#2016-03-04|1065.93
#2016-03-07|1073.65
#2016-03-08|1052.78
#2016-03-09|1061.73
#2016-03-10|1063.20
#2016-03-11|1086.07
#2016-03-14|1074.79
#2016-03-15|1069.03
#2016-03-16|1084.33
#2016-03-17|1109.13
#2016-03-18|1109.85
#2016-03-21|1109.23
#2016-03-22|1113.84
#2016-03-23|1105.54
#2016-03-24|1101.58
#2016-03-25| .
#2016-03-28|1106.38
#2016-03-29|1115.21
#2016-03-30|1125.55
#2016-03-31|1117.32
#2016-04-01|1130.25
#2016-04-04|1119.73
#2016-04-05|1109.92
#2016-04-06|1120.38
#2016-04-07|1102.83
#2016-04-08|1109.26
#2016-04-11|1112.56
#2016-04-12|1129.15
#2016-04-13|1141.63
#2016-04-14|1142.12
#2016-04-15|1146.36
#2016-04-18|1151.37
#2016-04-19|1171.66
#2016-04-20|1170.96
#2016-04-21|1162.29
#2016-04-22|1171.59
#2016-04-25|1161.86
#2016-04-26|1169.72
#2016-04-27|1170.43
#2016-04-28|1159.93
#2016-04-29|1143.25
#2016-05-02|1150.69
#2016-05-03|1138.51
#2016-05-04|1132.11
#2016-05-05|1129.28
#2016-05-06|1137.98
#2016-05-09|1124.31
#2016-05-10|1142.12
#2016-05-11|1137.49
#2016-05-12|1138.45
#2016-05-13|1126.19
#2016-05-16|1145.47
#2016-05-17|1140.57
#2016-05-18|1124.86
#2016-05-19|1121.86
#2016-05-20|1125.91
#2016-05-23|1128.04
#2016-05-24|1136.40
#2016-05-25|1148.47
#2016-05-26|1140.51
#2016-05-27|1144.27
#2016-05-30| .
#2016-05-31|1137.11
#2016-06-01|1144.66
#2016-06-02|1143.74
#2016-06-03|1143.27
#2016-06-06|1159.38
#2016-06-07|1164.37
#2016-06-08|1173.19
#2016-06-09|1161.83
#2016-06-10|1160.55
#2016-06-13|1146.19
#2016-06-14|1140.84
#2016-06-15|1140.28
#2016-06-16|1142.43
#2016-06-17|1146.26
#2016-06-20|1150.98
#2016-06-21|1147.75
#2016-06-22|1148.41
#2016-06-23|1167.41
#2016-06-24|1107.92
#2016-06-27|1066.52
#2016-06-28|1082.57
#2016-06-29|1104.28
#2016-06-30|1122.08
#2016-07-01|1125.22
#2016-07-04| .
#2016-07-05|1103.93
#2016-07-06|1107.05
#2016-07-07|1112.73
#2016-07-08|1140.80
#2016-07-11|1140.35
#2016-07-12|1161.45
#2016-07-13|1165.09
#2016-07-14|1171.70
#2016-07-15|1176.19
#2016-07-18|1176.93
#2016-07-19|1172.68
#2016-07-20|1180.72
#2016-07-21|1171.24
#2016-07-22|1167.05
#2016-07-25|1167.10
#2016-07-26|1167.70
#2016-07-27|1161.28
#2016-07-28|1161.62
#2016-07-29|1145.22
#2016-08-01|1143.39
#2016-08-02|1138.82
#2016-08-03|1145.05
#2016-08-04|1146.72
#2016-08-05|1151.21
#2016-08-08|1154.71
#2016-08-09|1155.30
#2016-08-10|1152.80
#2016-08-11|1159.23
#2016-08-12|1153.45
#2016-08-15|1167.22
#2016-08-16|1164.56
#2016-08-17|1162.52
#2016-08-18|1171.39
#2016-08-19|1182.78
#2016-08-22|1181.04
#2016-08-23|1187.94
#2016-08-24|1179.88
#2016-08-25|1186.99
#2016-08-26|1178.21
#2016-08-29|1189.51
#2016-08-30|1193.94
#2016-08-31|1184.43
#2016-09-01|1185.16
#2016-09-02|1196.14
#2016-09-05| .
#2016-09-06|1193.83
#2016-09-07|1190.60
#2016-09-08|1178.94
#2016-09-09|1140.94
#2016-09-12|1150.95
#2016-09-13|1131.24
#2016-09-14|1128.71
#2016-09-15|1137.91
#2016-09-16|1133.29
#2016-09-19|1141.32
#2016-09-20|1137.08
#2016-09-21|1150.74
#2016-09-22|1156.34
#2016-09-23|1146.73
#2016-09-26|1142.75
#2016-09-27|1151.10
#2016-09-28|1168.15
#2016-09-29|1163.64
#2016-09-30|1174.69
#2016-10-03|1176.25
#2016-10-04|1160.06
#2016-10-05|1163.69
#2016-10-06|1173.32
#2016-10-07|1145.87
#2016-10-10|1148.81
#2016-10-11|1129.37
#2016-10-12|1125.03
#2016-10-13|1119.23
#2016-10-14|1118.62
#2016-10-17|1117.63
#2016-10-18|1131.40
#2016-10-19|1138.97
#2016-10-20|1142.06
#2016-10-21|1140.67
#2016-10-24|1145.22
#2016-10-25|1132.59
#2016-10-26|1130.82
#2016-10-27|1128.79
#2016-10-28|1133.73
#2016-10-31|1129.11
#2016-11-01|1123.22
#2016-11-02|1117.54
#2016-11-03|1116.91
#2016-11-04|1119.80
#2016-11-07|1141.31
#2016-11-08|1143.34
#2016-11-09|1156.82
#2016-11-10|1172.59
#2016-11-11|1163.10
#2016-11-14|1162.66
#2016-11-15|1168.12
#2016-11-16|1167.99
#2016-11-17|1167.46
#2016-11-18|1166.98
#2016-11-21|1181.64
#2016-11-22|1183.41
#2016-11-23|1190.66
#2016-11-24| .
#2016-11-25|1192.61
#2016-11-28|1185.57
#2016-11-29|1192.07
#2016-11-30|1205.11
#2016-12-01|1202.45
#2016-12-02|1195.75
#2016-12-05|1208.38
#2016-12-06|1207.38
#2016-12-07|1231.04
#2016-12-08|1244.64
#2016-12-09|1244.51
#2016-12-12|1239.83
#2016-12-13|1237.12
#2016-12-14|1221.69
#2016-12-15|1231.98
#2016-12-16|1223.81
#2016-12-19|1221.64
#2016-12-20|1217.05
#2016-12-21|1215.69
#2016-12-22|1209.15
#2016-12-23|1212.48
#2016-12-26| .
#2016-12-27|1219.57
#2016-12-28|1204.69
#2016-12-29|1205.80
#2016-12-30|1200.46
#2017-01-02| .
#2017-01-03|1207.12
#2017-01-04|1225.78
#2017-01-05|1217.95
#2017-01-06|1220.26
#2017-01-09|1218.54
#2017-01-10|1216.42
#2017-01-11|1230.14
#2017-01-12|1231.95
#2017-01-13|1230.89
#2017-01-16| .
#2017-01-17|1225.60
#2017-01-18|1228.41
#2017-01-19|1223.77
#2017-01-20|1236.71
#2017-01-23|1241.38
#2017-01-24|1268.98
#2017-01-25|1277.31
#2017-01-26|1271.90
#2017-01-27|1264.73
#2017-01-30|1254.17
#2017-01-31|1244.89
#2017-02-01|1257.26
#2017-02-02|1252.26
#2017-02-03|1259.78
#2017-02-06|1255.50
#2017-02-07|1245.58
#2017-02-08|1246.93
#2017-02-09|1247.49
#2017-02-10|1256.44
#2017-02-13|1265.97
#2017-02-14|1269.16
#2017-02-15|1271.43
#2017-02-16|1270.18
#2017-02-17|1272.85
#2017-02-20| .
#2017-02-21|1283.71
#2017-02-22|1276.10
#2017-02-23|1268.95
#2017-02-24|1270.61
#2017-02-27|1265.08
#2017-02-28|1270.38
#2017-03-01|1292.10
#2017-03-02|1276.71
#2017-03-03|1277.37
#2017-03-06|1269.00
#2017-03-07|1266.84
#2017-03-08|1269.47
#2017-03-09|1259.26
#2017-03-10|1264.41
#2017-03-13|1270.04
#2017-03-14|1259.51
#2017-03-15|1280.64
#2017-03-16|1276.45
#2017-03-17|1286.58
#2017-03-20|1287.22
#2017-03-21|1263.71
#2017-03-22|1267.65
#2017-03-23|1272.33
#2017-03-24|1261.55
#2017-03-27|1267.09
#2017-03-28|1283.21
#2017-03-29|1284.94
#2017-03-30|1288.62
#2017-03-31|1293.22
#2017-04-03|1287.64
#2017-04-04|1290.67
#2017-04-05|1282.16
#2017-04-06|1288.30
#2017-04-07|1290.10
#2017-04-10|1291.28
#2017-04-11|1291.52
#2017-04-12|1273.23
#2017-04-13|1259.30
#2017-04-14| .
#2017-04-17|1269.40
#2017-04-18|1268.96
#2017-04-19|1269.33
#2017-04-20|1282.62
#2017-04-21|1278.47
#2017-04-24|1299.10
#2017-04-25|1313.65
#2017-04-26|1312.07
#2017-04-27|1313.49
#2017-04-28|1299.59
#2017-05-01|1301.25
#2017-05-02|1288.13
#2017-05-03|1274.40
#2017-05-04|1276.41
#2017-05-05|1295.18
#2017-05-08|1280.37
#2017-05-09|1276.22
#2017-05-10|1285.55
#2017-05-11|1279.92
#2017-05-12|1275.57
#2017-05-15|1292.83
#2017-05-16|1296.83
#2017-05-17|1270.00
#2017-05-18|1270.10
#2017-05-19|1284.69
#2017-05-22|1284.02
#2017-05-23|1286.70
#2017-05-24|1291.58
#2017-05-25|1292.35
#2017-05-26|1294.79
#2017-05-29| .
#2017-05-30|1289.26
#2017-05-31|1288.31
#2017-06-01|1306.31
#2017-06-02|1309.75
#2017-06-05|1298.98
#2017-06-06|1295.22
#2017-06-07|1293.30
#2017-06-08|1295.46
#2017-06-09|1313.83
#2017-06-12|1305.49
#2017-06-13|1322.69
#2017-06-14|1307.80
#2017-06-15|1298.63
#2017-06-16|1305.95
#2017-06-19|1318.43
#2017-06-20|1309.82
#2017-06-21|1296.61
#2017-06-22|1296.39
#2017-06-23|1300.23
#2017-06-26|1303.03
#2017-06-27|1298.04
#2017-06-28|1312.87
#2017-06-29|1299.51
#2017-06-30|1311.22
#2017-07-03|1321.49
#2017-07-04| .
#2017-07-05|1313.01
#2017-07-06|1305.15
#2017-07-07|1319.21
#2017-07-10|1325.49
#2017-07-11|1326.74
#2017-07-12|1340.88
#2017-07-13|1342.47
#2017-07-14|1349.46
#2017-07-17|1349.69
#2017-07-18|1347.30
#2017-07-19|1361.63
#2017-07-20|1345.68
#2017-07-21|1344.01
#2017-07-24|1340.85
#2017-07-25|1349.55
#2017-07-26|1338.23
#2017-07-27|1330.87
#2017-07-28|1337.25
#2017-07-31|1334.34
#2017-08-01|1341.89
#2017-08-02|1347.25
#2017-08-03|1338.45
#2017-08-04|1344.74
#2017-08-07|1346.04
#2017-08-08|1330.19
#2017-08-09|1328.48
#2017-08-10|1305.99
#2017-08-11|1305.47
#2017-08-14|1319.33
#2017-08-15|1321.47
#2017-08-16|1329.38
#2017-08-17|1305.82
#2017-08-18|1307.85
#2017-08-21|1311.65
#2017-08-22|1325.82
#2017-08-23|1323.28
#2017-08-24|1323.36
#2017-08-25|1326.79
#2017-08-28|1328.64
#2017-08-29|1323.34
#2017-08-30|1327.10
#2017-08-31|1339.30
#2017-09-01|1348.44
#2017-09-04| .
#2017-09-05|1333.29
#2017-09-06|1337.33
#2017-09-07|1339.33
#2017-09-08|1338.91
#2017-09-11|1360.59
#2017-09-12|1368.45
#2017-09-13|1362.46
#2017-09-14|1370.85
#2017-09-15|1376.03
#2017-09-18|1389.88
#2017-09-19|1397.60
#2017-09-20|1399.95
#2017-09-21|1398.66
#2017-09-22|1399.14
#2017-09-25|1397.25
#2017-09-26|1395.53
#2017-09-27|1397.25
#2017-09-28|1404.24
#2017-09-29|1405.02
#2017-10-02|1423.47
#2017-10-03|1431.25
#2017-10-04|1427.85
#2017-10-05|1436.52
#2017-10-06|1433.99
#2017-10-09|1429.48
#2017-10-10|1428.30
#2017-10-11|1427.35
#2017-10-12|1434.01
#2017-10-13|1440.59
#2017-10-16|1442.51
#2017-10-17|1433.15
#2017-10-18|1430.44
#2017-10-19|1435.25
#2017-10-20|1446.83
#2017-10-23|1438.96
#2017-10-24|1450.02
#2017-10-25|1450.67
#2017-10-26|1463.80
#2017-10-27|1464.11
#2017-10-30|1467.52
#2017-10-31|1469.09
#2017-11-01|1473.21
#2017-11-02|1467.43
#2017-11-03|1470.39
#2017-11-06|1472.67
#2017-11-07|1474.35
#2017-11-08|1474.18
#2017-11-09|1459.06
#2017-11-10|1460.06
#2017-11-13|1472.84
#2017-11-14|1458.87
#2017-11-15|1443.83
#2017-11-16|1459.63
#2017-11-17|1462.20
#2017-11-20|1467.94
#2017-11-21|1477.92
#2017-11-22|1475.97
#2017-11-23| .
#2017-11-24|1483.93
#2017-11-27|1478.48
#2017-11-28|1493.32
#2017-11-29|1490.12
#2017-11-30|1489.18
#2017-12-01|1477.80
#2017-12-04|1479.47
#2017-12-05|1477.99
#2017-12-06|1465.46
#2017-12-07|1474.45
#2017-12-08|1476.15
#2017-12-11|1480.90
#2017-12-12|1482.14
#2017-12-13|1484.03
#2017-12-14|1466.30
#2017-12-15|1478.40
#2017-12-18|1497.92
#2017-12-19|1498.46
#2017-12-20|1499.18
#2017-12-21|1496.64
#2017-12-22|1498.07
#2017-12-25| .
#2017-12-26|1499.39
#2017-12-27|1501.34
#2017-12-28|1510.51
#2017-12-29|1505.39
#2018-01-01| .
#2018-01-02|1525.00
#2018-01-03|1530.71
#2018-01-04|1533.58
#2018-01-05|1549.43
#2018-01-08|1550.14
#2018-01-09|1547.64
#2018-01-10|1538.68
#2018-01-11|1561.01
#2018-01-12|1561.93
#2018-01-15| .
#2018-01-16|1533.97
#2018-01-17|1535.07
#2018-01-18|1533.25
#2018-01-19|1548.41
#2018-01-22|1542.57
#2018-01-23|1539.34
#2018-01-24|1544.51
#2018-01-25|1562.62
#2018-01-26|1560.98
#2018-01-29|1547.10
#2018-01-30|1533.89
#2018-01-31|1537.06
#2018-02-01|1521.62
#2018-02-02|1487.98
#2018-02-05|1438.25
#2018-02-06|1465.34
#2018-02-07|1456.85
#2018-02-08|1400.29
#2018-02-09|1422.02
#2018-02-12|1448.76
#2018-02-13|1447.84
#2018-02-14|1470.63
#2018-02-15|1478.52
#2018-02-16|1469.99
#2018-02-19| .
#2018-02-20|1474.31
#2018-02-21|1470.92
#2018-02-22|1478.22
#2018-02-23|1501.26
#2018-02-26|1496.56
#2018-02-27|1477.42
#2018-02-28|1449.08
#2018-03-01|1441.31
#2018-03-02|1441.26
#2018-03-05|1467.73
#2018-03-06|1484.22
#2018-03-07|1485.79
#2018-03-08|1488.45
#2018-03-09|1516.71
#2018-03-12|1515.22
#2018-03-13|1507.68
#2018-03-14|1490.18
#2018-03-15|1478.97
#2018-03-16|1483.52
#2018-03-19|1461.54
#2018-03-20|1455.06
#2018-03-21|1472.39
#2018-03-22|1430.32
#2018-03-23|1394.81
#2018-03-26|1421.27
#2018-03-27|1408.12
#2018-03-28|1390.16
#2018-03-29|1416.55
#2018-03-30| .
#2018-04-02|1382.61
#2018-04-03|1403.53
#2018-04-04|1412.87
#2018-04-05|1445.22
#2018-04-06|1409.14
#2018-04-09|1409.08
#2018-04-10|1443.44
#2018-04-11|1427.98
#2018-04-12|1450.77
#2018-04-13|1447.77
#2018-04-16|1471.56
#2018-04-17|1487.46
#2018-04-18|1500.26
#2018-04-19|1477.23
#2018-04-20|1468.35
#2018-04-23|1466.48
#2018-04-24|1429.76
#2018-04-25|1438.85
#2018-04-26|1447.76
#2018-04-27|1447.80
#2018-04-30|1426.74
#2018-05-01|1425.25
#2018-05-02|1426.71
#2018-05-03|1423.81
#2018-05-04|1446.96
#2018-05-07|1448.16
#2018-05-08|1443.11
#2018-05-09|1472.22
#2018-05-10|1483.02
#2018-05-11|1477.59
#2018-05-14|1486.29
#2018-05-15|1484.75
#2018-05-16|1503.27
#2018-05-17|1509.66
#2018-05-18|1507.54
#2018-05-21|1521.30
#2018-05-22|1502.48
#2018-05-23|1494.92
#2018-05-24|1485.33
#2018-05-25|1476.93
#2018-05-28| .
#2018-05-29|1447.82
#2018-05-30|1466.42
#2018-05-31|1449.83
#2018-06-01|1475.08
#2018-06-04|1484.44
#2018-06-05|1496.12
#2018-06-06|1531.33
#2018-06-07|1522.26
#2018-06-08|1527.72
#2018-06-11|1524.72
#2018-06-12|1525.12
#2018-06-13|1508.85
#2018-06-14|1507.54
#2018-06-15|1504.81
#2018-06-18|1498.88
#2018-06-19|1469.30
#2018-06-20|1461.36
#2018-06-21|1449.32
#2018-06-22|1471.58
#2018-06-25|1450.96
#2018-06-26|1454.54
#2018-06-27|1445.85
#2018-06-28|1457.13
#2018-06-29|1456.93
#2018-07-02|1449.51
#2018-07-03|1443.28
#2018-07-04| .
#2018-07-05|1456.17
#2018-07-06|1460.92
#2018-07-09|1475.99
#2018-07-10|1490.16
#2018-07-11|1461.22
#2018-07-12|1463.93
#2018-07-13|1465.71
#2018-07-16|1450.14
#2018-07-17|1475.15
#2018-07-18|1475.60
#2018-07-19|1468.39
#2018-07-20|1461.48
#2018-07-23|1455.31
#2018-07-24|1474.03
#2018-07-25|1487.80
#2018-07-26|1507.19
#2018-07-27|1501.14
#2018-07-30|1496.24
#2018-07-31|1515.97
#2018-08-01|1503.22
#2018-08-02|1488.17
#2018-08-03|1503.27
#2018-08-06|1512.68
#2018-08-07|1517.22
#2018-08-08|1514.47
#2018-08-09|1527.11
#2018-08-10|1503.19
#2018-08-13|1487.53
#2018-08-14|1502.74
#2018-08-15|1482.03
#2018-08-16|1494.32
#2018-08-17|1503.64
#2018-08-20|1515.81
#2018-08-21|1521.40
#2018-08-22|1517.00
#2018-08-23|1507.81
#2018-08-24|1526.05
#2018-08-27|1548.14
#2018-08-28|1543.68
#2018-08-29|1554.18
#2018-08-30|1537.47
#2018-08-31|1535.99
#2018-09-03| .
#2018-09-04|1526.03
#2018-09-05|1533.69
#2018-09-06|1534.85
#2018-09-07|1526.52
#2018-09-10|1527.19
#2018-09-11|1528.49
#2018-09-12|1520.03
#2018-09-13|1522.68
#2018-09-14|1522.27
#2018-09-17|1525.28
#2018-09-18|1519.01
#2018-09-19|1533.35
#2018-09-20|1555.82
#2018-09-21|1553.45
#2018-09-24|1531.77
#2018-09-25|1526.99
#2018-09-26|1511.62
#2018-09-27|1493.81
#2018-09-28|1484.70
#2018-10-01|1494.99
#2018-10-02|1498.30
#2018-10-03|1493.57
#2018-10-04|1485.93
#2018-10-05|1471.15
#2018-10-08|1474.28
#2018-10-09|1416.85
#2018-10-10|1382.88
#2018-10-11|1362.25
#2018-10-12|1370.79
#2018-10-15|1363.95
#2018-10-16|1390.51
#2018-10-17|1379.34
#2018-10-18|1360.14
#2018-10-19|1352.00
#2018-10-22|1332.64
#2018-10-23|1311.55
#2018-10-24|1266.42
#2018-10-25|1290.43
#2018-10-26|1275.84
#2018-10-29|1272.61
#2018-10-30|1293.10
#2018-10-31|1313.37
#2018-11-01|1369.86
#2018-11-02|1369.15
#2018-11-05|1369.57
#2018-11-06|1386.23
#2018-11-07|1419.36
#2018-11-08|1411.55
#2018-11-09|1394.34
#2018-11-12|1372.66
#2018-11-13|1364.13
#2018-11-14|1366.34
#2018-11-15|1385.63
#2018-11-16|1394.47
#2018-11-19|1368.88
#2018-11-20|1339.69
#2018-11-21|1352.77
#2018-11-22| .
#2018-11-23|1342.54
#2018-11-26|1360.23
#2018-11-27|1344.21
#2018-11-28|1358.76
#2018-11-29|1367.85
#2018-11-30|1377.62
#2018-12-03|1400.60
#2018-12-04|1349.10
#2018-12-05| .
#2018-12-06|1333.62
#2018-12-07|1293.04
#2018-12-10|1291.38
#2018-12-11|1283.40
#2018-12-12|1294.24
#2018-12-13|1282.12
#2018-12-14|1266.87
#2018-12-17|1240.12
#2018-12-18|1247.92
#2018-12-19|1238.21
#2018-12-20|1221.80
#2018-12-21|1210.94
#2018-12-24|1179.27
#2018-12-25| .
#2018-12-26|1238.96
#2018-12-27|1262.16
#2018-12-28|1255.83
#2018-12-31|1269.94
#2019-01-01| .
#2019-01-02|1278.07
#2019-01-03|1237.54
#2019-01-04|1290.50
#2019-01-07|1293.34
#2019-01-08|1308.16
#2019-01-09|1310.48
#2019-01-10|1315.76
#2019-01-11|1309.88
#2019-01-14|1304.38
#2019-01-15|1296.35
#2019-01-16|1304.28
#2019-01-17|1331.66
#2019-01-18|1352.22
#2019-01-21| .
#2019-01-22|1323.92
#2019-01-23|1315.94
#2019-01-24|1315.81
#2019-01-25|1345.32
#2019-01-28|1349.26
#2019-01-29|1358.56
#2019-01-30|1374.93
#2019-01-31|1333.06
#2019-02-01|1342.17
#2019-02-04|1340.11
#2019-02-05|1350.87
#2019-02-06|1343.47
#2019-02-07|1320.11
#2019-02-08|1316.95
#2019-02-11|1322.57
#2019-02-12|1350.49
#2019-02-13|1351.26
#2019-02-14|1343.05
#2019-02-15|1365.22
#2019-02-18| .
#2019-02-19|1373.41
#2019-02-20|1397.99
#2019-02-21|1391.59
#2019-02-22|1394.24
#2019-02-25|1406.55
#2019-02-26|1397.52
#2019-02-27|1399.19
#2019-02-28|1380.79
#2019-03-01|1385.53
#2019-03-04|1389.36
#2019-03-05|1379.55
#2019-03-06|1388.72
#2019-03-07|1377.14
#2019-03-08|1376.74
#2019-03-11|1396.99
#2019-03-12|1398.09
#2019-03-13|1404.14
#2019-03-14|1389.47
#2019-03-15|1391.62
#2019-03-18|1396.15
#2019-03-19|1391.08
#2019-03-20|1386.04
#2019-03-21|1406.71
#2019-03-22|1362.72
#2019-03-25|1354.41
#2019-03-26|1359.76
#2019-03-27|1356.77
#2019-03-28|1368.38
#2019-03-29|1377.68
#2019-04-01|1402.56
#2019-04-02|1401.74
#2019-04-03|1421.52
#2019-04-04|1434.42
#2019-04-05|1436.98
#2019-04-08|1437.48
#2019-04-09|1429.90
#2019-04-10|1436.26
#2019-04-11|1439.68
#2019-04-12|1457.66
#2019-04-15|1451.27
#2019-04-16|1463.98
#2019-04-17|1458.60
#2019-04-18|1460.06
#2019-04-19| .
#2019-04-22|1447.28
#2019-04-23|1453.72
#2019-04-24|1445.14
#2019-04-25|1426.69
#2019-04-26|1440.97
#2019-04-29|1440.47
#2019-04-30|1442.94
#2019-05-01|1414.66
#2019-05-02|1397.89
#2019-05-03|1413.01
#2019-05-06|1386.54
#2019-05-07|1350.27
#2019-05-08|1349.43
#2019-05-09|1336.27
#2019-05-10|1345.67
#2019-05-13|1306.83
#2019-05-14|1317.91
#2019-05-15|1312.97
#2019-05-16|1330.78
#2019-05-17|1324.56
#2019-05-20|1308.18
#2019-05-21|1330.54
#2019-05-22|1322.58
#2019-05-23|1299.14
#2019-05-24|1301.76
#2019-05-27| .
#2019-05-28|1294.85
#2019-05-29|1298.03
#2019-05-30|1301.09
#2019-05-31|1281.84
#2019-06-03|1344.05
#2019-06-04|1376.85
#2019-06-05|1383.56
#2019-06-06|1390.83
#2019-06-07|1399.84
#2019-06-10|1408.46
#2019-06-11|1410.75
#2019-06-12|1414.86
#2019-06-13|1425.58
#2019-06-14|1420.22
#2019-06-17|1404.27
#2019-06-18|1410.56
#2019-06-19|1409.07
#2019-06-20|1426.47
#2019-06-21|1422.23
#2019-06-24|1426.79
#2019-06-25|1427.18
#2019-06-26|1419.86
#2019-06-27|1428.85
#2019-06-28|1448.20
#2019-07-01|1459.26
#2019-07-02|1451.93
#2019-07-03|1459.31
#2019-07-04| .
#2019-07-05|1451.45
#2019-07-08|1433.04
#2019-07-09|1412.89
#2019-07-10|1410.96
#2019-07-11|1416.51
#2019-07-12|1433.55
#2019-07-15|1437.68
#2019-07-16|1446.17
#2019-07-17|1430.29
#2019-07-18|1432.37
#2019-07-19|1432.95
#2019-07-22|1431.82
#2019-07-23|1458.51
#2019-07-24|1459.98
#2019-07-25|1452.29
#2019-07-26|1455.83
#2019-07-29|1449.72
#2019-07-30|1465.98
#2019-07-31|1449.14
#2019-08-01|1430.61
#2019-08-02|1403.76
#2019-08-05|1365.51
#2019-08-06|1369.89
#2019-08-07|1386.13
#2019-08-08|1419.57
#2019-08-09|1405.18
#2019-08-12|1377.77
#2019-08-13|1394.29
#2019-08-14|1348.31
#2019-08-15|1348.18
#2019-08-16|1371.06
#2019-08-19|1384.61
#2019-08-20|1367.46
#2019-08-21|1379.11
#2019-08-22|1369.15
#2019-08-23|1327.94
#2019-08-26|1330.56
#2019-08-27|1331.09
#2019-08-28|1343.52
#2019-08-29|1363.36
#2019-08-30|1377.76
#2019-09-02| .
#2019-09-03|1363.74
#2019-09-04|1382.09
#2019-09-05|1394.12
#2019-09-06|1404.89
#2019-09-09|1406.22
#2019-09-10|1418.35
#2019-09-11|1428.03
#2019-09-12|1429.45
#2019-09-13|1450.36
#2019-09-16|1426.59
#2019-09-17|1428.90
#2019-09-18|1434.11
#2019-09-19|1432.59
#2019-09-20|1427.28
#2019-09-23|1422.98
#2019-09-24|1405.15
#2019-09-25|1418.11
#2019-09-26|1415.90
#2019-09-27|1416.48
#2019-09-30|1428.74
#2019-10-01|1393.28
#2019-10-02|1367.04
#2019-10-03|1374.92
#2019-10-04|1382.84
#2019-10-07|1370.13
#2019-10-08|1338.12
#2019-10-09|1349.22
#2019-10-10|1357.62
#2019-10-11|1396.35
#2019-10-14|1382.77
#2019-10-15|1390.94
#2019-10-16|1393.58
#2019-10-17|1396.27
#2019-10-18|1395.91
#2019-10-21|1393.62
#2019-10-22|1383.59
#2019-10-23|1392.81
#2019-10-24|1403.69
#2019-10-25|1416.16
#2019-10-28|1420.26
#2019-10-29|1434.12
#2019-10-30|1428.28
#2019-10-31|1414.88
#2019-11-01|1444.26
#2019-11-04|1467.63
#2019-11-05|1485.20
#2019-11-06|1479.95
#2019-11-07|1498.29
#2019-11-08|1503.52
#2019-11-11|1503.32
#2019-11-12|1503.70
#2019-11-13|1485.56
#2019-11-14|1491.51
#2019-11-15|1489.06
#2019-11-18|1480.34
#2019-11-19|1471.92
#2019-11-20|1450.68
#2019-11-21|1452.78
#2019-11-22|1453.09
#2019-11-25|1461.52
#2019-11-26|1467.71
#2019-11-27|1472.31
#2019-11-28|1472.31
#2019-11-29|1462.87
#2019-12-02|1453.20
#2019-12-03|1435.62
#2019-12-04|1435.20
#2019-12-05|1440.97
#2019-12-06|1460.50
#2019-12-09|1455.68
#2019-12-10|1447.09
#2019-12-11|1451.98
#2019-12-12|1476.74
#2019-12-13|1462.51
#2019-12-16|1469.53
#2019-12-17|1475.68
#2019-12-18|1469.27
#2019-12-19|1477.77
#2019-12-20|1479.88
#2019-12-23|1487.36
#2019-12-24|1487.16
#2019-12-25| .
#2019-12-26|1490.45
#2019-12-27|1485.57
#2019-12-30|1477.39
#2019-12-31|1491.38
#2020-01-01| .
#2020-01-02|1473.41
#2020-01-03|1449.00
#2020-01-06|1440.92
#2020-01-07|1437.69
#2020-01-08|1441.13
#2020-01-09|1446.10
#2020-01-10|1433.95
#2020-01-13|1455.82
#2020-01-14|1455.05
#2020-01-15|1461.82
#2020-01-16|1468.16
#2020-01-17|1476.86
#2020-01-20| .
#2020-01-21|1461.98
#2020-01-22|1447.67
#2020-01-23|1445.20
#2020-01-24|1433.18
#2020-01-27|1396.11
#2020-01-28|1408.93
#2020-01-29|1419.95
#2020-01-30|1405.89
#2020-01-31|1371.92
#2020-02-03|1393.85
#2020-02-04|1421.30
#2020-02-05|1449.74
#2020-02-06|1446.93
#2020-02-07|1426.22
#2020-02-10|1420.42
#2020-02-11|1432.66
#2020-02-12|1448.72
#2020-02-13|1436.84
#2020-02-14|1435.62
#2020-02-17| .
#2020-02-18|1425.75
#2020-02-19|1432.82
#2020-02-20|1434.37
#2020-02-21|1427.69
#2020-02-24|1380.58
#2020-02-25|1316.21
#2020-02-26|1304.87
#2020-02-27|1242.43
#2020-02-28|1233.80
#2020-03-02|1282.02
#2020-03-03|1264.69
#2020-03-04|1310.67
#2020-03-05|1269.24
#2020-03-06|1237.59
#2020-03-09|1100.71
#2020-03-10|1151.39
#2020-03-11|1089.45
#2020-03-12| 977.01
#2020-03-13|1057.41
#2020-03-16| 932.65
#2020-03-17| 999.38
#2020-03-18| 930.03
#2020-03-19| 945.58
#2020-03-20| 910.01
#2020-03-23| 844.66
#2020-03-24| 951.40
#2020-03-25| 985.78
#2020-03-26|1035.13
#2020-03-27| 990.23
#2020-03-30|1015.79
#2020-03-31|1000.62
#2020-04-01| 947.30
#2020-04-02| 960.72
#2020-04-03| 940.22
#2020-04-06|1011.31
#2020-04-07|1048.50
#2020-04-08|1109.31
#2020-04-09|1160.71
#2020-04-10|1160.71
#2020-04-13|1122.60
#2020-04-14|1135.56
#2020-04-15|1074.86
#2020-04-16|1066.34
#2020-04-17|1116.16
#2020-04-20|1086.76
#2020-04-21|1062.98
#2020-04-22|1089.75
#2020-04-23|1102.53
#2020-04-24|1125.51
#2020-04-27|1166.08
#2020-04-28|1191.23
#2020-04-29|1227.95
#2020-04-30|1193.06
#2020-05-01|1154.87
#2020-05-04|1151.75
#2020-05-05|1162.24
#2020-05-06|1149.70
#2020-05-07|1168.69
#2020-05-08|1207.50
#2020-05-11|1193.52
#2020-05-12|1175.18
#2020-05-13|1141.34
#2020-05-14|1154.60
#2020-05-15|1161.43
#2020-05-18|1229.87
#2020-05-19|1215.52
#2020-05-20|1242.02
#2020-05-21|1233.75
#2020-05-22|1236.20
#2020-05-25|1236.20
#2020-05-26|1282.79
#2020-05-27|1295.64
#2020-05-28|1301.03
#2020-05-29|1300.48
#2020-06-01|1302.72
#2020-06-02|1336.17
#2020-06-03|1374.01
#2020-06-04|1379.35
#2020-06-05|1413.67
#2020-06-08|1430.81
#2020-06-09|1411.88
#2020-06-10|1386.79
#2020-06-11|1266.83
#2020-06-12|1294.71
#2020-06-15|1303.35
#2020-06-16|1327.14
#2020-06-17|1315.95
#2020-06-18|1313.40
#2020-06-19|1301.96
#2020-06-22|1305.07
#2020-06-23|1302.66
#2020-06-24|1260.38
#2020-06-25|1281.64
#2020-06-26|1261.65
#2020-06-29|1287.94
#2020-06-30|1304.87
#2020-07-01|1303.80
#2020-07-02|1327.48
#2020-07-03| .
#2020-07-06|1343.04
#2020-07-07|1345.34
#2020-07-08|1321.84
#2020-07-09|1305.83
#2020-07-10|1332.72
#2020-07-13|1343.11
#2020-07-14|1373.01
#2020-07-15|1403.56
#2020-07-16|1407.13
#2020-07-17|1414.69
#2020-07-20|1392.62
#2020-07-21|1400.23
#2020-07-22|1419.60
#2020-07-23|1414.19
#2020-07-24|1408.43
#2020-07-27|1426.04
#2020-07-28|1381.83
#2020-07-29|1401.30
#2020-07-30|1367.13
#2020-07-31|1358.21
#2020-08-03|1341.82
#2020-08-04|1362.14
#2020-08-05|1388.50
#2020-08-06|1385.77
#2020-08-07|1401.36
#2020-08-10|1426.67
#2020-08-11|1433.03
#2020-08-12|1441.30
#2020-08-13|1435.58
#2020-08-14|1437.14
#2020-08-17|1431.29
#2020-08-18|1426.24
#2020-08-19|1420.57
#2020-08-20|1412.96
#2020-08-21|1408.35
#2020-08-24|1443.04
#2020-08-25|1435.31
#2020-08-26|1445.68
#2020-08-27|1445.00
#2020-08-28|1460.18
#2020-08-31|1432.55
#2020-09-01|1478.29
#2020-09-02|1520.76
#2020-09-03|1477.84
#2020-09-04|1485.14
#2020-09-07| .
#2020-09-08|1450.24
#2020-09-09|1486.53
#2020-09-10|1470.83
#2020-09-11|1494.41
#2020-09-14|1516.33
#2020-09-15|1524.51
#2020-09-16|1523.05
#2020-09-17|1539.54
#2020-09-18|1509.44
#2020-09-21|1458.60
#2020-09-22|1463.17
#2020-09-23|1418.76
#2020-09-24|1425.34
#2020-09-25|1429.54
#2020-09-28|1450.98
#2020-09-29|1441.92
#2020-09-30|1460.40
#2020-10-01|1435.79
#2020-10-02|1455.95
#2020-10-05|1485.66
#2020-10-06|1468.47
#2020-10-07|1503.34
#2020-10-08|1508.52
#2020-10-09|1517.60
#2020-10-12|1510.66
#2020-10-13|1498.60
#2020-10-14|1505.13
#2020-10-15|1503.47
#2020-10-16|1511.22
#2020-10-19|1492.50
#2020-10-20|1496.94
#2020-10-21|1486.18
#2020-10-22|1494.02
#2020-10-23|1498.51
#2020-10-26|1458.20
#2020-10-27|1428.53
#2020-10-28|1386.55
#2020-10-29|1411.45
#2020-10-30|1396.56
#2020-11-02|1448.61
#2020-11-03|1459.06
#2020-11-04|1434.59
#2020-11-05|1499.30
#2020-11-06|1506.26
#2020-11-09|1577.72
#2020-11-10|1583.67
#2020-11-11|1529.62
#2020-11-12|1485.25
#2020-11-13|1513.54
#2020-11-16|1553.61
#2020-11-17|1556.39
#2020-11-18|1555.99
#2020-11-19|1561.90
#2020-11-20|1558.47
#2020-11-23|1594.17
#2020-11-24|1647.80
#2020-11-25|1618.42
#2020-11-26|1618.42
#2020-11-27|1629.65
#2020-11-30|1605.81
#2020-12-01|1620.56
#2020-12-02|1596.72
#2020-12-03|1587.80
#2020-12-04|1636.97
#2020-12-07|1608.19
#2020-12-08|1624.39
#2020-12-09|1632.67
#2020-12-10|1622.01
#2020-12-11|1612.60
#2020-12-14|1591.48
#2020-12-15|1620.53
#2020-12-16|1609.69
#2020-12-17|1619.37
#2020-12-18|1628.93
#2020-12-21|1613.94
#2020-12-22|1605.44
#2020-12-23|1607.96
#2020-12-24|1616.07
#2020-12-25|1616.07
#2020-12-28|1606.46
#2020-12-29|1601.31
#2020-12-30|1621.87
#2020-12-31|1630.33
#2021-01-01|1630.33
#2021-01-04|1609.67
#2021-01-05|1665.24
#2021-01-06|1738.52
#2021-01-07|1750.93
#2021-01-08|1740.09
#2021-01-11|1736.00
#2021-01-12|1768.79
#2021-01-13|1750.87
#2021-01-14|1741.03
#2021-01-15|1715.57
#2021-01-18|1715.57
#2021-01-19|1722.76
#2021-01-20|1728.37
#2021-01-21|1705.06
#2021-01-22|1699.41
#2021-01-25|1686.88
#2021-01-26|1659.79
#2021-01-27|1617.99
#2021-01-28|1641.21
#2021-01-29|1596.06
#2021-02-01|1631.51
#2021-02-02|1656.13
#2021-02-03|1662.78
#2021-02-04|1638.30
#2021-02-05|1653.50
#2021-02-08|1678.68
#2021-02-09|1667.48
#2021-02-10|1664.48
#2021-02-11|1677.61
#2021-02-12|1699.24
#2021-02-15|1699.24
#2021-02-16|1694.12
#2021-02-17|1683.95
#2021-02-18|1657.70
#2021-02-19|1697.26
#2021-02-22|1711.93
#2021-02-23|1710.43
#2021-02-24|1744.35
#2021-02-25|1703.18
#2021-02-26|1679.15
#2021-03-01|1716.62
#2021-03-02|1729.59
#2021-03-03|1708.89
#2021-03-04|1671.28
#2021-03-05|1713.34
#2021-03-08|1729.79
#2021-03-09|1729.82
#2021-03-10|1768.65
#2021-03-11|1779.66
#2021-03-12|1778.97
#2021-03-15|1777.89
#2021-03-16|1759.21
#2021-03-17|1772.33
#2021-03-18|1761.63
#2021-03-19|1759.84
#2021-03-22|1758.05
#2021-03-23|1710.58
#2021-03-24|1726.83
#2021-03-25|1751.12
#2021-03-26|1785.40
#2021-03-29|1776.54
#2021-03-30|1777.77
#2021-03-31|1770.85
#2021-04-01|1791.01
#2021-04-02|1791.01
#2021-04-05|1798.89
#2021-04-06|1803.56
#2021-04-07|1771.32
#2021-04-08|1769.23
#2021-04-09|1784.97
#2021-04-12|1792.63
#2021-04-13|1785.16
#2021-04-14|1800.34
#2021-04-15|1810.29
#2021-04-16|1823.14
#2021-04-19|1813.46
#2021-04-20|1788.63
#2021-04-21|1828.21
#2021-04-22|1788.14
#2021-04-23|1825.98
#2021-04-26|1840.59
#2021-04-27|1829.01
#2021-04-28|1841.82
#2021-04-29|1853.48
#2021-04-30|1826.67
#2021-05-03|1853.08
#2021-05-04|1868.28
#2021-05-05|1892.74
#2021-05-06|1894.60
#2021-05-07|1907.86
#2021-05-10|1889.74
#2021-05-11|1894.21
#2021-05-12|1845.54
#2021-05-13|1872.74
#2021-05-14|1905.23
#2021-05-17|1909.13
#2021-05-18|1887.03
#2021-05-19|1859.45
#2021-05-20|1850.94
#2021-05-21|1861.25
#2021-05-24|1874.39
#2021-05-25|1862.57
#2021-05-26|1867.82
#2021-05-27|1882.96
#2021-05-28|1880.27
#2021-05-31|1880.27
#2021-06-01|1911.99
#2021-06-02|1902.83
#2021-06-03|1906.09
#2021-06-04|1909.61
#2021-06-07|1890.89
#2021-06-08|1895.11
#2021-06-09|1883.83
#2021-06-10|1871.32
#2021-06-11|1877.65
#2021-06-14|1857.53
#2021-06-15|1862.48
#2021-06-16|1839.09
#2021-06-17|1805.51
#2021-06-18|1766.89
#2021-06-21|1805.90
#2021-06-22|1811.47
#2021-06-23|1796.99
#2021-06-24|1797.63
#2021-06-25|1795.75
#2021-06-28|1789.03
#2021-06-29|1788.05
#2021-06-30|1796.38
#2021-07-01|1808.65
#2021-07-02|1812.03
#2021-07-05|1812.03
#2021-07-06|1778.28
#2021-07-07|1791.78
#2021-07-08|1772.20
#2021-07-09|1809.85
#2021-07-12|1820.55
#2021-07-13|1802.74
#2021-07-14|1797.39
#2021-07-15|1796.47
#2021-07-16|1765.93
#2021-07-19|1723.32
#2021-07-20|1759.11
#2021-07-21|1777.48
#2021-07-22|1781.17
#2021-07-23|1792.83
#2021-07-26|1810.54
#2021-07-27|1807.08
#2021-07-28|1807.07
#2021-07-29|1825.78
#2021-07-30|1828.36
#2021-08-02|1809.13
#2021-08-03|1825.30
#2021-08-04|1790.41
#2021-08-05|1797.58
#2021-08-06|1827.06
#2021-08-09|1817.21
#2021-08-10|1845.09
#2021-08-11|1859.73
#2021-08-12|1852.10
#2021-08-13|1853.66
#2021-08-16|1836.29
#2021-08-17|1814.75
#2021-08-18|1790.39
#2021-08-19|1765.59
#2021-08-20|1775.06
#2021-08-23|1798.27
#2021-08-24|1815.16
#2021-08-25|1827.43
#2021-08-26|1814.96
#2021-08-27|1840.88
#2021-08-30|1836.06
#2021-08-31|1830.36
#2021-09-01|1824.20
#2021-09-02|1836.95
#2021-09-03|1823.50
#2021-09-06|1823.50
#2021-09-07|1817.51
#2021-09-08|1810.88
#2021-09-09|1810.37
#2021-09-10|1806.21
#2021-09-13|1805.44
#2021-09-14|1783.66
#2021-09-15|1800.73
#2021-09-16|1789.55
#2021-09-17|1746.94
#2021-09-20|1711.71
#2021-09-21|1706.67
#2021-09-22|1727.64
#2021-09-23|1761.37
#2021-09-24|1760.03
#2021-09-27|1778.20
#2021-09-28|1765.93
#2021-09-29|1762.02
#2021-09-30|1736.37
#2021-10-01|1776.43
#2021-10-04|1762.29
#2021-10-05|1784.16
#2021-10-06|1779.59
#2021-10-07|1798.10
#2021-10-08|1795.75
#2021-10-11|1798.56
#2021-10-12|1805.76
#2021-10-13|1812.26
#2021-10-14|1859.39
#2021-10-15|1865.96
#2021-10-18|1869.74
#2021-10-19|1874.97
#2021-10-20|1882.09
#2021-10-21|1876.01
#2021-10-22|1871.34
#2021-10-25|1886.07
#2021-10-26|1896.57
#2021-10-27|1850.29
#2021-10-28|1881.17
#2021-10-29|1869.24
#2021-11-01|1880.73
#2021-11-02|1894.69
#2021-11-03|1924.67
#2021-11-04|1912.68
#2021-11-05|1941.82
#2021-11-08|1956.31
#2021-11-09|1968.95
#2021-11-10|1955.82
#2021-11-11|1969.53
#2021-11-12|1988.94
#2021-11-15|1976.50
#2021-11-16|1962.90
#2021-11-17|1951.89
#2021-11-18|1943.42
#2021-11-19|1942.24
#2021-11-22|1952.74
#2021-11-23|1952.54
#2021-11-24|1938.46
#2021-11-25|1938.46
#2021-11-26|1897.68
#2021-11-29|1904.41
#2021-11-30|1843.63
#2021-12-01|1811.37
#2021-12-02|1837.33
#2021-12-03|1827.72
#2021-12-06|1860.87
#2021-12-07|1895.96
#2021-12-08|1910.02
#2021-12-09|1890.69
#2021-12-10|1907.74
#2021-12-13|1879.47
#2021-12-14|1878.96
#2021-12-15|1891.25
#2021-12-16|1894.04
#2021-12-17|1871.84
#2021-12-20|1839.53
#2021-12-21|1867.05
#2021-12-22|1881.00
#2021-12-23|1900.85
#2021-12-24|1900.85
#2021-12-27|1928.88
#2021-12-28|1944.00
#2021-12-29|1954.30
#2021-12-30|1944.11
#2021-12-31|1951.99
#2022-01-03|1938.01
#2022-01-04|1970.60
#2022-01-05|1954.19
#2022-01-06|1939.40
#2022-01-07|1943.64
#2022-01-10|1918.62
#2022-01-11|1950.51
#2022-01-12|1962.18
#2022-01-13|1954.91
#2022-01-14|1950.74
#2022-01-17|1950.74
#2022-01-18|1920.45
#2022-01-19|1905.20
#2022-01-20|1873.36
#2022-01-21|1821.13
#2022-01-24|1814.65
#2022-01-25|1805.13
#2022-01-26|1788.31
#2022-01-27|1797.11
#2022-01-28|1799.44
#2022-01-31|1825.85
#2022-02-01|1865.21
#2022-02-02|1866.58
#2022-02-03|1839.66
#2022-02-04|1810.12
#2022-02-07|1793.58
#2022-02-08|1817.23
#2022-02-09|1858.89
#2022-02-10|1846.14
#2022-02-11|1821.90
#2022-02-14|1797.75
#2022-02-15|1839.10
#2022-02-16|1850.99
#2022-02-17|1792.29
#2022-02-18|1773.67
#2022-02-21|1773.67
#2022-02-22|1760.60
#2022-02-23|1735.13
#2022-02-24|1737.18
#2022-02-25|1793.00
#2022-02-28|1775.98
#2022-03-01|1723.34
#2022-03-02|1767.52
#2022-03-03|1766.47
#2022-03-04|1746.94
#2022-03-07|1688.02
#2022-03-08|1683.57
#2022-03-09|1733.60
#2022-03-10|1753.93
#2022-03-11|1735.00
#2022-03-14|1734.07
#2022-03-15|1739.51
#2022-03-16|1764.11
#2022-03-17|1807.36
#2022-03-18|1817.74
#2022-03-21|1840.59
#2022-03-22|1855.66
#2022-03-23|1851.87
#2022-03-24|1887.99
#2022-03-25|1907.81
#2022-03-28|1894.37
#2022-03-29|1908.91
#2022-03-30|1905.48
#2022-03-31|1889.09
#2022-04-01|1900.50
#2022-04-04|1901.60
#2022-04-05|1890.14
#2022-04-06|1868.42
#2022-04-07|1877.72
#2022-04-08|1890.41
#2022-04-11|1881.58
#2022-04-12|1888.95
#2022-04-13|1915.98
#2022-04-14|1908.97
#2022-04-15|1908.97
#2022-04-18|1913.32
#2022-04-19|1945.01
#2022-04-20|1947.31
#2022-04-21|1921.85
#2022-04-22|1870.05
#2022-04-25|1853.16
#2022-04-26|1812.82
#2022-04-27|1837.69
#2022-04-28|1863.20
#2022-04-29|1828.01
#2022-05-02|1827.18
#2022-05-03|1866.22
#2022-05-04|1934.29
#2022-05-05|1886.83
#2022-05-06|1877.68
#2022-05-09|1808.86
#2022-05-10|1801.25
#2022-05-11|1815.27
#2022-05-12|1812.68
#2022-05-13|1858.46
#2022-05-16|1857.06
#2022-05-17|1917.15
#2022-05-18|1863.94
#2022-05-19|1867.23
#2022-05-20|1855.18
#2022-05-23|1874.31
#2022-05-24|1857.07
#2022-05-25|1867.27
#2022-05-26|1906.72
#2022-05-27|1957.18
#2022-05-30|1957.18
#2022-05-31|1935.30
#2022-06-01|1905.41
#2022-06-02|1956.74
#2022-06-03|1934.93
#2022-06-06|1948.97
#2022-06-07|1959.41
#2022-06-08|1918.77
#2022-06-09|1888.23
#2022-06-10|1816.87
#2022-06-13|1739.71
#2022-06-14|1733.61
#2022-06-15|1712.95
#2022-06-16|1638.10
#2022-06-17|1638.39
#2022-06-20|1638.39
#2022-06-21|1668.68
#2022-06-22|1649.16
#2022-06-23|1622.33
#2022-06-24|1693.52
#2022-06-27|1682.83
#2022-06-28|1668.93
#2022-06-29|1654.13
#2022-06-30|1645.96
#2022-07-01|1649.66
#2022-07-04|1649.66
#2022-07-05|1623.00
#2022-07-06|1625.19
#2022-07-07|1642.13
#2022-07-08|1627.17
#2022-07-11|1618.34
#2022-07-12|1615.60
#2022-07-13|1598.87
#2022-07-14|1567.11
#2022-07-15|1594.12
#2022-07-18|1596.01
#2022-07-19|1653.92
#2022-07-20|1664.91
#2022-07-21|1675.11
#2022-07-22|1665.82
#2022-07-25|1689.21
#2022-07-26|1672.89
#2022-07-27|1705.11
#2022-07-28|1722.20
#2022-07-29|1747.09
#2022-08-01|1732.93
#2022-08-02|1722.67
#2022-08-03|1725.38
#2022-08-04|1731.78
#2022-08-05|1744.90
#2022-08-08|1753.06
#2022-08-09|1743.69
#2022-08-10|1793.03
#2022-08-11|1810.46
#2022-08-12|1847.96
#2022-08-15|1845.86
#2022-08-16|1858.39
#2022-08-17|1834.52
#2022-08-18|1842.49
#2022-08-19|1809.40
#2022-08-22|1788.25
#2022-08-23|1814.37
#2022-08-24|1824.73
#2022-08-25|1867.00
#2022-08-26|1819.81
#2022-08-29|1800.11
#2022-08-30|1756.54
#2022-08-31|1729.32
#2022-09-01|1700.35
#2022-09-02|1696.56
#2022-09-05|1696.56
#2022-09-06|1692.61
#2022-09-07|1735.79
#2022-09-08|1752.80
#2022-09-09|1784.02
#2022-09-12|1794.05
#2022-09-13|1723.43
#2022-09-14|1719.46
#2022-09-15|1683.83
#2022-09-16|1652.51
#2022-09-19|1683.70
#2022-09-20|1652.41
#2022-09-21|1619.90
#2022-09-22|1595.51
#2022-09-23|1561.62
#2022-09-26|1531.09
#2022-09-27|1539.22
#2022-09-28|1580.97
#2022-09-29|1543.11
#2022-09-30|1542.41
#2022-10-03|1590.78
#2022-10-04|1648.53
#2022-10-05|1621.35
#2022-10-06|1607.22
#2022-10-07|1568.27
#2022-10-10|1579.95
#2022-10-11|1558.09
#2022-10-12|1535.38
#2022-10-13|1585.86
#2022-10-14|1528.83
#2022-10-17|1565.86
#2022-10-18|1604.33
#2022-10-19|1589.48
#2022-10-20|1578.62
#2022-10-21|1629.26
#2022-10-24|1629.50
#2022-10-25|1673.39
#2022-10-26|1670.73
#2022-10-27|1670.05
#2022-10-28|1678.89
#2022-10-31|1669.26
#2022-11-01|1659.20
#2022-11-02|1614.68
#2022-11-03|1630.39
#2022-11-04|1687.07
#2022-11-07|1700.20
#2022-11-08|1736.06
#2022-11-09|1694.34
#2022-11-10|1789.47
#2022-11-11|1825.38
#2022-11-14|1815.45
#2022-11-15|1792.32
#2022-11-16|1759.19
#2022-11-17|1741.83
#2022-11-18|1746.47
#2022-11-21|1750.95
#2022-11-22|1796.57
#2022-11-23|1798.57
#2022-11-24|1798.57
#2022-11-25|1795.01
#2022-11-28|1752.52
#2022-11-29|1768.43
#2022-11-30|1805.72
#2022-12-01|1801.52
#2022-12-02|1825.89
#2022-12-05|1792.87
#2022-12-06|1768.28
#2022-12-07|1769.38
#2022-12-08|1770.48
#2022-12-09|1758.05
#2022-12-12|1776.47
#2022-12-13|1797.83
#2022-12-14|1770.02
#2022-12-15|1721.73
#2022-12-16|1721.19
#2022-12-19|1696.17
#2022-12-20|1704.61
#2022-12-21|1722.98
#2022-12-22|1700.70
#2022-12-23|1716.00
#2022-12-26|1716.00
#2022-12-27|1710.26
#2022-12-28|1685.19
#2022-12-29|1706.73
#2022-12-30|1698.81
#2023-01-02|1698.81
#2023-01-03|1696.86
#2023-01-04|1727.53
#2023-01-05|1717.03
#2023-01-06|1770.64
#2023-01-09|1786.00
#2023-01-10|1796.05
#2023-01-11|1821.57
#2023-01-12|1834.36
#2023-01-13|1838.58
#2023-01-16|1838.58
#2023-01-17|1820.09
#2023-01-18|1801.73
#2023-01-19|1782.73
#2023-01-20|1821.35
#2023-01-23|1843.44
#2023-01-24|1849.23
#2023-01-25|1847.29
#2023-01-26|1866.05
#2023-01-27|1873.39
#2023-01-30|1852.87
#2023-01-31|1897.47
#2023-02-01|1909.62
#2023-02-02|1896.05
#2023-02-03|1867.60
#2023-02-06|1850.08
#2023-02-07|1859.50
#2023-02-08|1842.35
#2023-02-09|1799.55
#2023-02-10|1817.73
#2023-02-13|1824.97
#2023-02-14|1828.73
#2023-02-15|1845.38
#2023-02-16|1838.72
#2023-02-17|1808.07
#2023-02-20|1808.07
#2023-02-21|1760.38
#2023-02-22|1778.24
#2023-02-23|1789.72
#2023-02-24|1792.48
#2023-02-27|1807.05
#2023-02-28|1803.37
#2023-03-01|1812.64
#2023-03-02|1835.90
#2023-03-03|1853.11
#2023-03-06|1820.94
#2023-03-07|1784.11
#2023-03-08|1793.93
#2023-03-09|1742.14
#2023-03-10|1702.81
#2023-03-13|1677.51
#2023-03-14|1699.55
#2023-03-15|1646.32
#2023-03-16|1660.00
#2023-03-17|1628.51
#2023-03-20|1657.90
#2023-03-21|1682.55
#2023-03-22|1647.92
#2023-03-23|1634.89
#2023-03-24|1647.68
#2023-03-27|1665.34
#2023-03-28|1680.54
#2023-03-29|1704.96
#2023-03-30|1714.98
#2023-03-31|1742.63
#2023-04-03|1749.38
#2023-04-04|1720.69
#2023-04-05|1717.01
#2023-04-06|1705.32
#2023-04-07|1705.32
#2023-04-10|1725.41
#2023-04-11|1741.77
#2023-04-12|1747.46
#2023-04-13|1758.87
#2023-04-14|1749.87
#2023-04-17|1759.45
#2023-04-18|1754.53
#2023-04-19|1752.95
#2023-04-20|1736.38
#2023-04-21|1715.12
#2023-04-24|1735.01
#2023-04-25|1687.69
#2023-04-26|1676.18
#2023-04-27|1702.33
#2023-04-28|1729.67
#2023-05-01|1724.88
#2023-05-02|1713.96
#2023-05-03|1699.01
#2023-05-04|1685.48
#2023-05-05|1716.11
#2023-05-08|1710.14
#2023-05-09|1681.01
#2023-05-10|1680.15
#2023-05-11|1661.72
#2023-05-12|1658.99
#2023-05-15|1675.10
#2023-05-16|1647.34
#2023-05-17|1661.94
#2023-05-18|1676.54
#2023-05-19|1677.08
#2023-05-22|1669.71
#2023-05-23|1661.48
#2023-05-24|1642.78
#2023-05-25|1623.55
#2023-05-26|1625.74
#2023-05-29|1625.74
#2023-05-30|1616.67
#2023-05-31|1587.76
#2023-06-01|1604.13
#2023-06-02|1673.29
#2023-06-05|1668.89
#2023-06-06|1686.69
#2023-06-07|1718.05
#2023-06-08|1701.67
#2023-06-09|1682.65
#2023-06-12|1685.23
#2023-06-13|1721.29
#2023-06-14|1712.29
#2023-06-15|1733.90
#2023-06-16|1735.67
#2023-06-19|1735.67
#2023-06-20|1710.68
#2023-06-21|1711.61
#2023-06-22|1696.15
#2023-06-23|1683.44
#2023-06-26|1700.67
#2023-06-27|1716.28
#2023-06-28|1710.76
#2023-06-29|1731.30
#2023-06-30|1752.28
#2023-07-03|1763.80
#2023-07-04|1763.80
#2023-07-05|1728.65
#2023-07-06|1720.33
#2023-07-07|1744.86
#2023-07-10|1740.92
#2023-07-11|1752.31
#2023-07-12|1778.72
#2023-07-13|1785.95
#2023-07-14|1768.71
#2023-07-17|1767.34
#2023-07-18|1783.92
#2023-07-19|1784.30
#2023-07-20|1782.57
#2023-07-21|1783.37
#2023-07-24|1777.49
#2023-07-25|1804.70
#2023-07-26|1800.25
#2023-07-27|1792.75
#2023-07-28|1802.35
#2023-07-31|1811.17
#2023-08-01|1798.29
#2023-08-02|1776.85
#2023-08-03|1745.08
#2023-08-04|1750.59
#2023-08-07|1763.31
#2023-08-08|1733.35
#2023-08-09|1736.75
#2023-08-10|1737.45
#2023-08-11|1731.42
#2023-08-14|1729.18
#2023-08-15|1691.66
#2023-08-16|1684.83
#2023-08-17|1688.97
#2023-08-18|1691.64
#2023-08-21|1698.43
#2023-08-22|1694.93
#2023-08-23|1691.24
#2023-08-24|1688.60
#2023-08-25|1699.14
#2023-08-28|1710.59
#2023-08-29|1738.15
#2023-08-30|1746.56
#2023-08-31|1744.49
#2023-09-01|1756.59
#2023-09-04|1756.59
#2023-09-05|1733.25
#2023-09-06|1726.79
#2023-09-07|1705.08
#2023-09-08|1712.62
#2023-09-11|1717.25
#2023-09-12|1711.84
#2023-09-13|1700.06
#2023-09-14|1724.19
#2023-09-15|1712.58
#2023-09-18|1703.57
#2023-09-19|1704.70
#2023-09-20|1677.25
#2023-09-21|1643.44
#2023-09-22|1637.61
#2023-09-25|1650.31
#2023-09-26|1625.47
#2023-09-27|1626.94
#2023-09-28|1641.58
#2023-09-29|1639.67
#2023-10-02|1617.53
#2023-10-03|1616.66
#2023-10-04|1633.67
#2023-10-05|1602.11
#2023-10-06|1612.01
#2023-10-09|1621.11
#2023-10-10|1644.41
#2023-10-11|1644.69
#2023-10-12|1630.83
#2023-10-13|1625.41
#2023-10-16|1637.56
#2023-10-17|1653.66
#2023-10-18|1611.51
#2023-10-19|1596.78
#2023-10-20|1579.45
#2023-10-23|1559.13
#2023-10-24|1572.94
#2023-10-25|1552.38
#2023-10-26|1571.49
#2023-10-27|1567.78
#2023-10-30|1586.74
#2023-10-31|1599.64
#2023-11-01|1603.32
#2023-11-02|1628.82
#2023-11-03|1651.89
#2023-11-06|1641.72
#2023-11-07|1599.94
#2023-11-08|1611.69
#2023-11-09|1610.80
#2023-11-10|1638.05
#2023-11-13|1637.06
#2023-11-14|1675.92
#2023-11-15|1684.50
#2023-11-16|1691.82
#2023-11-17|1689.97
#2023-11-20|1693.08
#2023-11-21|1699.89
#2023-11-22|1698.47
#2023-11-23|1698.47
#2023-11-24|1708.31
#2023-11-27|1696.99
#2023-11-28|1694.38
#2023-11-29|1696.41
#2023-11-30|1709.02
#2023-12-01|1721.40
#2023-12-04|1703.22
#2023-12-05|1679.07
#2023-12-06|1675.63
#2023-12-07|1683.47
#2023-12-08|1688.93
#2023-12-11|1704.12
#2023-12-12|1732.93
#2023-12-13|1728.25
#2023-12-14|1749.05
#2023-12-15|1743.22
#2023-12-18|1746.76
#2023-12-19|1762.78
#2023-12-20|1737.59
#2023-12-21|1755.71
#2023-12-22|1764.28
#2023-12-25|1764.28
#2023-12-26|1772.28
#2023-12-27|1774.70
#2023-12-28|1766.84
#2023-12-29|1762.43
#2024-01-01|1762.43
#2024-01-02|1766.41
#2024-01-03|1750.04
#2024-01-04|1742.30
#2024-01-05|1746.84
#2024-01-08|1748.29
#2024-01-09|1731.52
#2024-01-10|1727.29
#2024-01-11|1723.56
#2024-01-12|1725.37
#2024-01-15|1725.37
#2024-01-16|1714.09
#2024-01-17|1703.28
#2024-01-18|1709.90
#2024-01-19|1709.40
#2024-01-22|1715.43
#2024-01-23|1723.25
#2024-01-24|1696.80
#2024-01-25|1717.53
#2024-01-26|1718.12
#2024-01-29|1722.48
#2024-01-30|1725.82
#2024-01-31|1702.56
#2024-02-01|1721.89
#2024-02-02|1710.75
#2024-02-05|1657.24
#2024-02-06|1693.50
#2024-02-07|1700.68
#2024-02-08|1696.70
#2024-02-09|1707.74
#2024-02-12|1720.10
#2024-02-13|1710.49
#2024-02-14|1711.18
#2024-02-15|1750.95
#2024-02-16|1760.18
#2024-02-19|1760.18
#2024-02-20|1760.27
#2024-02-21|1770.86
#2024-02-22|1798.52
#2024-02-23|1806.54
#2024-02-26|1794.21
#2024-02-27|1798.27
#2024-02-28|1811.18
#2024-02-29|1816.88
#2024-03-01|1825.01
#2024-03-04|1840.82
#2024-03-05|1837.48
#2024-03-06|1851.25
#2024-03-07|1866.77
#2024-03-08|1854.61
#2024-03-11|1883.02
#2024-03-12|1883.55
#2024-03-13|1902.23
#2024-03-14|1889.11
#2024-03-15|1884.27
#2024-03-18|1885.97
#2024-03-19|1879.45
#2024-03-20|1890.24
#2024-03-21|1886.62
#2024-03-22|1884.44
#2024-03-25|1879.70
#2024-03-26|1879.37
#2024-03-27|1901.30
#2024-03-28|1900.46
#2024-03-29|1900.46
#2024-04-01|1896.75
#2024-04-02|1888.95
#2024-04-03|1899.45
#2024-04-04|1876.24
#2024-04-05|1894.18
#2024-04-08|1887.73
#2024-04-09|1888.37
#2024-04-10|1858.18
#2024-04-11|1859.99
#2024-04-12|1829.90
#2024-04-15|1817.69
#2024-04-16|1810.93
#2024-04-17|1812.65
#2024-04-18|1815.41
#2024-04-19|1816.59
#2024-04-22|1822.60
#2024-04-23|1819.19
#2024-04-24|1820.66
#2024-04-25|1814.95
#2024-04-26|1822.20
#2024-04-29|1837.19
#2024-04-30|1820.87
#2024-05-01|1820.95
#2024-05-02|1787.21
#2024-05-03|1801.25
#2024-05-06|1815.68
#2024-05-07|1842.75
#2024-05-08|1838.07
#2024-05-09|1850.66
#2024-05-10|1855.13
#2024-05-13|1854.65
#2024-05-14|1852.13
#2024-05-15|1846.14
#2024-05-16|1849.48
#2024-05-17|1864.81
#2024-05-20|1869.04
#2024-05-21|1868.82
#2024-05-22|1859.85
#2024-05-23|1843.68
#2024-05-24|1860.35
#2024-05-27|1860.35
#2024-05-28|1845.76
#2024-05-29|1819.93
#2024-05-30|1835.34
#2024-05-31|1861.50
#2024-06-03|1851.74
#2024-06-04|1842.21
#2024-06-05|1855.66
#2024-06-06|1855.47
#2024-06-07|1861.07
#2024-06-10|1857.71
#2024-06-11|1865.93
#2024-06-12|1864.85
#2024-06-13|1869.12
#2024-06-14|1843.20
#2024-06-17|1852.41
#2024-06-18|1855.47
#2024-06-19|1855.47
#2024-06-20|1852.34
#2024-06-21|1853.35
#2024-06-24|1864.85
#2024-06-25|1841.93
#2024-06-26|1839.80
#2024-06-27|1836.68
#2024-06-28|1827.09
#2024-07-01|1791.78
#2024-07-02|1796.66
#2024-07-03|1806.07
#2024-07-04|1806.07
#2024-07-05|1807.04
#2024-07-08|1819.04
#2024-07-09|1799.02
#2024-07-10|1811.86
#2024-07-11|1825.51
#2024-07-12|1845.44
#2024-07-15|1834.88
#2024-07-16|1873.21
#2024-07-17|1882.58
#2024-07-18|1865.93
#2024-07-19|1851.74
#2024-07-22|1850.94
#2024-07-23|1855.15
#2024-07-24|1844.55
#2024-07-25|1843.58
#2024-07-26|1867.82
#2024-07-29|1871.28
#2024-07-30|1859.47
#2024-07-31|1870.61
#2024-08-01|1890.89
#2024-08-02|1863.39
#2024-08-05|1822.74
#2024-08-06|1839.27
#2024-08-07|1823.41
#2024-08-08|1851.58
#2024-08-09|1851.69
#2024-08-12|1841.53
#2024-08-13|1859.78
#2024-08-14|1857.19
#2024-08-15|1877.14
#2024-08-16|1881.03
#2024-08-19|1886.85
#2024-08-20|1879.16
#2024-08-21|1899.31
#2024-08-22|1894.12
#2024-08-23|1914.92
#2024-08-26|1924.85
#2024-08-27|1931.43
#2024-08-28|1931.20
#2024-08-29|1936.81
#2024-08-30|1954.00
#2024-09-02|1954.00
#2024-09-03|1919.52
#2024-09-04|1915.04
#2024-09-05|1895.55
#2024-09-06|1866.24
#2024-09-09|1890.21
#2024-09-10|1888.67
#2024-09-11|1898.48
#2024-09-12|1905.44
#2024-09-13|1916.12
#2024-09-16|1937.87
#2024-09-17|1937.89
#2024-09-18|1922.32
#2024-09-19|1941.02
#2024-09-20|1933.94
#2024-09-23|1956.48
#2024-09-24|1972.69
#2024-09-25|1962.33
#2024-09-26|1991.28
#2024-09-27|1987.78
#2024-09-30|1978.61
#2024-10-01|1967.00
#2024-10-02|1967.16
#2024-10-03|1943.12
#2024-10-04|1947.88
#2024-10-07|1953.66
#2024-10-08|1962.02
#2024-10-09|1970.82
#2024-10-10|1974.60
#2024-10-11|1982.96
#2024-10-14|1997.01
#2024-10-15|2001.38
#2024-10-16|2013.37
#2024-10-17|2014.08
#2024-10-18|2021.23
#2024-10-21|2006.78
#2024-10-22|2002.05
#2024-10-23|1989.67
#2024-10-24|1975.58
#2024-10-25|1964.38
#2024-10-28|1975.41
#2024-10-29|1962.27
#2024-10-30|1960.23
#2024-10-31|1912.24
#2024-11-01|1911.34
#2024-11-04|1912.03
#2024-11-05|1898.30
#2024-11-06|1899.48
#2024-11-07|1918.28
#2024-11-08|1904.54
#2024-11-11|1901.73
#2024-11-12|1881.47
#2024-11-13|1889.12
#2024-11-14|1879.59
#2024-11-15|1867.83
#2024-11-18|1878.42
#2024-11-19|1867.93
#2024-11-20|1881.69
#2024-11-21|1899.62
#2024-11-22|1906.31
#2024-11-25|1913.35
#2024-11-26|1909.44
#2024-11-27|1910.97
#2024-11-28|1910.97
#2024-11-29|1923.36
#2024-12-02|1925.50
#2024-12-03|1917.54
#2024-12-04|1907.47
#2024-12-05|1874.04
#2024-12-06|1876.82
#2024-12-09|1863.93
#2024-12-10|1859.55
#2024-12-11|1845.74
#2024-12-12|1843.54
#2024-12-13|1835.02
#2024-12-16|1808.04
#2024-12-17|1806.88
#2024-12-18|1761.36
#2024-12-19|1746.99
#2024-12-20|1764.86
#2024-12-23|1760.85
#2024-12-24|1772.88
#2024-12-25|1772.88
#2024-12-26|1767.00
#2024-12-27|1758.87
#2024-12-30|1737.34
#2024-12-31|1744.53
#2025-01-01|1744.53
#2025-01-02|1722.40
#2025-01-03|1725.28
#2025-01-06|1726.80
#2025-01-07|1733.79
#2025-01-08|1740.67
#2025-01-09|1740.67
#2025-01-10|1728.93
#2025-01-13|1771.51
#2025-01-14|1793.41
#2025-01-15|1800.69
#2025-01-16|1818.09
#2025-01-17|1832.07
#2025-01-20|1832.07
#2025-01-21|1850.00
#2025-01-22|1845.22
#2025-01-23|1853.59
#2025-01-24|1846.83
#2025-01-27|1853.02
#2025-01-28|1846.26
#2025-01-29|1850.44
#2025-01-30|1879.00
#2025-01-31|1875.97
#2025-02-03|1889.47
#2025-02-04|1893.93
#2025-02-05|1875.59
#2025-02-06|1880.57
#2025-02-07|1846.73
#2025-02-10|1857.58
#2025-02-11|1874.69
#2025-02-12|1867.84
#2025-02-13|1883.96
#2025-02-14|1878.86
#2025-02-17|1878.86
#2025-02-18|1906.60
#2025-02-19|1889.13
#2025-02-20|1881.06
#2025-02-21|1861.03
#2025-02-24|1859.44
#2025-02-25|1888.12
#2025-02-26|1870.58
#2025-02-27|1867.44
#2025-02-28|1887.08
#2025-03-03|1859.12
#2025-03-04|1847.93
#2025-03-05|1882.79
#2025-03-06|1876.75
#2025-03-07|1894.05
#2025-03-10|1863.51
#2025-03-11|1829.59
#2025-03-12|1812.08
#2025-03-13|1812.75
#2025-03-14|1824.26
#2025-03-17|1845.89
#2025-03-18|1844.42
#2025-03-19|1844.14
#2025-03-20|1832.97
#2025-03-21|1827.15
#2025-03-24|1833.64
#2025-03-25|1823.14
#2025-03-26|1836.94
#2025-03-27|1844.94
#2025-03-28|1820.90
#2025-03-31|1843.50
#2025-04-01|1847.25
#2025-04-02|1855.92
#2025-04-03|1814.51
#2025-04-04|1697.77
#2025-04-07|1654.84
#2025-04-08|1598.58
#2025-04-09|1727.20
#2025-04-10|1668.48
#2025-04-11|1708.65
#2025-04-14|1727.41
#2025-04-15|1726.53
#2025-04-16|1712.52
#2025-04-17|1730.15
#2025-04-18|1730.15
#2025-04-21|1699.90
#2025-04-22|1742.85
#2025-04-23|1731.57
#2025-04-24|1747.46
#2025-04-25|1740.07
#2025-04-28|1743.21
#2025-04-29|1761.87
#2025-04-30|1771.82
#2025-05-01|1764.07
#2025-05-02|1787.62
#2025-05-05|1773.20
#2025-05-06|1757.14
#2025-05-07|1755.10
#2025-05-08|1772.60
#2025-05-09|1772.17
#2025-05-12|1796.87
#2025-05-13|1786.90
#2025-05-14|1766.83
#2025-05-15|1795.15
#2025-05-16|1815.59
#2025-05-19|1819.77
#2025-05-20|1818.86
#2025-05-21|1798.61
#2025-05-22|1802.34
#2025-05-23|1802.36
#2025-05-26|1802.36
#2025-05-27|1839.77
#2025-05-28|1818.19
#2025-05-29|1825.13
#2025-05-30|1835.92
#2025-06-02|1829.26
#2025-06-03|1853.04
#2025-06-04|1861.61
#2025-06-05|1847.80
#2025-06-06|1856.71
#2025-06-09|1861.00
#2025-06-10|1878.24
#2025-06-11|1864.19
#2025-06-12|1868.17
#2025-06-13|1849.46
#2025-06-16|1856.60
#2025-06-17|1832.59
#2025-06-18|1822.45
#2025-06-19|1822.45
#2025-06-20|1810.57
#2025-06-23|1823.89
#2025-06-24|1841.43
#2025-06-25|1831.60
#2025-06-26|1839.70
#2025-06-27|1844.21
#2025-06-30|1855.60
#2025-07-01|1888.54
#2025-07-02|1902.76
#2025-07-03|1901.11
#2025-07-04|1901.11
#2025-07-07|1879.07
#2025-07-08|1889.14
#2025-07-09|1896.11
#2025-07-10|1892.21
#2025-07-11|1885.47
#2025-07-14|1880.73
#2025-07-15|1850.86
#2025-07-16|1852.18
#2025-07-17|1865.45
#2025-07-18|1876.62
#2025-07-21|1883.74
#2025-07-22|1902.39
#2025-07-23|1899.91
#2025-07-24|1895.30
#2025-07-25|1906.95
#2025-07-28|1881.84
#2025-07-29|1877.18
#2025-07-30|1852.93
#2025-07-31|1833.67
#2025-08-01|1810.47
#2025-08-04|1836.59
#2025-08-05|1851.31
#2025-08-06|1838.23
#2025-08-07|1831.28
#2025-08-08|1839.97
#2025-08-11|1834.48
#2025-08-12|1848.05
#2025-08-13|1875.39
#2025-08-14|1874.65
#2025-08-15|1880.33
#2025-08-18|1872.59
#2025-08-19|1882.76
#2025-08-20|1893.80
#2025-08-21|1889.40
#2025-08-22|1907.55
#2025-08-25|1886.90
#2025-08-26|1895.63
#2025-08-27|1901.56
#2025-08-28|1898.90
#2025-08-29|1888.97
#2025-09-01|1888.97
#2025-09-02|1871.67
#2025-09-03|1857.75
#2025-09-04|1863.67
#2025-09-05|1859.53
#2025-09-08|1870.65
#2025-09-09|1854.24
#2025-09-10|1852.64
#2025-09-11|1894.50
#2025-09-12|1885.35
#2025-09-15|1866.37
#2025-09-16|1845.04
#2025-09-17|1868.19
#2025-09-18|1860.96
#2025-09-19|1864.47
#2025-09-22|1857.48
#2025-09-23|1851.81
#2025-09-24|1843.99
#2025-09-25|1830.27
#2025-09-26|1842.27
#2025-09-29|1849.83
#2025-09-30|1847.33
#2025-10-01|1819.80
#2025-10-02|1839.95
#2025-10-03|1839.06
#2025-10-06|1848.30
#2025-10-07|1849.73
#2025-10-08|1844.09
#2025-10-09|1804.41
#2025-10-10|1776.60
#2025-10-13|1791.12
#2025-10-14|1800.74
#2025-10-15|1781.03
#2025-10-16|1754.58
#2025-10-17|1776.62
#2025-10-20|1785.36
#2025-10-21|1777.88
#2025-10-22|1775.07
#2025-10-23|1783.24
#2025-10-24|1781.66
#2025-10-27|1779.55
#2025-10-28|1758.00
#2025-10-29|1711.87
#2025-10-30|1698.55
#2025-10-31|1672.58
#2025-11-03|1655.87
#2025-11-04|1664.98
#2025-11-05|1666.59
#2025-11-06|1664.27
#2025-11-07|1684.03
#2025-11-10|1690.42
#2025-11-11|1713.86
#2025-11-12|1719.74
#2025-11-13|1728.55
#2025-11-14|1708.68
#2025-11-17|1679.84
#2025-11-18|1675.73
#2025-11-19|1678.07
#2025-11-20|1659.66
#2025-11-21|1688.26
#2025-11-24|1677.58
#2025-11-25|1694.93
#2025-11-26|1700.77
#2025-11-27|1700.77
#2025-11-28|1710.77
#2025-12-01|1702.00
#2025-12-02|1696.84
#2025-12-03|1693.13
#2025-12-04|1676.24
#2025-12-05|1662.95
#2025-12-08|1613.81
#2025-12-09|1607.85
#2025-12-10|1629.81
#2025-12-11|1665.61
#2025-12-12|1694.89
#2025-12-15|1692.75
#2025-12-16|1700.03
#2025-12-17|1709.23
#2025-12-18|1702.26
#2025-12-19|1707.47
#2025-12-22|1721.63
#2025-12-23|1721.20
#2025-12-24|1724.10
#2025-12-25|1724.10
#2025-12-26|1727.36
#2025-12-29|1729.35
#2025-12-30|1732.13
#2025-12-31|1722.71
#2026-01-01|1722.71
#2026-01-02|1739.31
#2026-01-05|1752.78
#2026-01-06|1784.91
#2026-01-07|1774.40
#2026-01-08|1797.67
#2026-01-09|1813.01
#2026-01-12|1815.73
#2026-01-13|1822.64
#2026-01-14|1828.67
#2026-01-15|1829.00
#2026-01-16|1821.27
#2026-01-19|1821.27
#2026-01-20|1797.23
#2026-01-21|1833.98
#2026-01-22|1853.50
#2026-01-23|1867.60
#2026-01-26|1877.78
#2026-01-27|1871.38
#2026-01-28|1857.48
#2026-01-29|1862.23
#2026-01-30|1873.42
#2026-02-02|1878.80
#2026-02-03|1903.56
#2026-02-04|1949.54
#2026-02-05|1901.89
#2026-02-06|1889.77
#2026-02-09|1912.28
#2026-02-10|1946.46
#2026-02-11|1975.28
#2026-02-12|1972.90
#2026-02-13|1983.47
#2026-02-16|1983.47
#2026-02-17|1986.70
#2026-02-18|1999.78
#2026-02-19|2004.77
#2026-02-20|2021.67
#2026-02-23|2030.31
#2026-02-24|2050.25
#2026-02-25|2055.63
#2026-02-26|2027.57
#2026-02-27|2052.36
#2026-03-02|2052.26
#2026-03-03|2019.27
#2026-03-04|2017.16
#2026-03-05|1989.86
#2026-03-06|1970.90
#2026-03-09|1970.00
#2026-03-10|1953.55
#2026-03-11|1969.46
#2026-03-12|2020.54
#2026-03-13|2011.75
#2026-03-16|2013.39
#2026-03-17|2009.72
#2026-03-18|1982.44
#2026-03-19|1978.93
#2026-03-20|1958.77
#2026-03-23|1942.67
#2026-03-24|1972.94
#2026-03-25|2016.37
#2026-03-26|2019.93
#2026-03-27|2013.74
#2026-03-30|2034.57
#2026-03-31|2026.52
#2026-04-01|2022.50
#2026-04-02|2043.08
#2026-04-03|2043.08
#2026-04-06|2037.12
#2026-04-07|2021.85
#2026-04-08|2045.57