Table Data - Nasdaq US Basic Materials Large Mid Cap Index
| Title | Nasdaq US Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB55LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 419.46 |
| 2001-04-02 | 419.50 |
| 2001-04-03 | 410.78 |
| 2001-04-04 | 420.97 |
| 2001-04-05 | 436.37 |
| 2001-04-06 | 426.92 |
| 2001-04-09 | 434.42 |
| 2001-04-10 | 452.65 |
| 2001-04-11 | 446.18 |
| 2001-04-12 | 447.74 |
| 2001-04-13 | . |
| 2001-04-16 | 449.64 |
| 2001-04-17 | 447.91 |
| 2001-04-18 | 464.13 |
| 2001-04-19 | 458.32 |
| 2001-04-20 | 454.19 |
| 2001-04-23 | 451.26 |
| 2001-04-24 | 451.53 |
| 2001-04-25 | 450.47 |
| 2001-04-26 | 462.59 |
| 2001-04-27 | 462.87 |
| 2001-04-30 | 458.06 |
| 2001-05-01 | 461.16 |
| 2001-05-02 | 464.55 |
| 2001-05-03 | 460.41 |
| 2001-05-04 | 469.73 |
| 2001-05-07 | 463.71 |
| 2001-05-08 | 465.46 |
| 2001-05-09 | 469.52 |
| 2001-05-10 | 476.64 |
| 2001-05-11 | 468.17 |
| 2001-05-14 | 473.49 |
| 2001-05-15 | 476.66 |
| 2001-05-16 | 500.43 |
| 2001-05-17 | 505.05 |
| 2001-05-18 | 500.76 |
| 2001-05-21 | 502.92 |
| 2001-05-22 | 493.61 |
| 2001-05-23 | 485.44 |
| 2001-05-24 | 472.81 |
| 2001-05-25 | 473.47 |
| 2001-05-28 | . |
| 2001-05-29 | 478.53 |
| 2001-05-30 | 469.26 |
| 2001-05-31 | 475.11 |
| 2001-06-01 | 475.47 |
| 2001-06-04 | 480.47 |
| 2001-06-05 | 484.14 |
| 2001-06-06 | 480.26 |
| 2001-06-07 | 482.12 |
| 2001-06-08 | 479.04 |
| 2001-06-11 | 473.54 |
| 2001-06-12 | 469.05 |
| 2001-06-13 | 469.63 |
| 2001-06-14 | 458.67 |
| 2001-06-15 | 455.61 |
| 2001-06-18 | 453.87 |
| 2001-06-19 | 455.74 |
| 2001-06-20 | 459.50 |
| 2001-06-21 | 458.93 |
| 2001-06-22 | 450.54 |
| 2001-06-25 | 443.99 |
| 2001-06-26 | 447.78 |
| 2001-06-27 | 450.40 |
| 2001-06-28 | 453.14 |
| 2001-06-29 | 455.16 |
| 2001-07-02 | 461.18 |
| 2001-07-03 | 457.37 |
| 2001-07-04 | . |
| 2001-07-05 | 458.65 |
| 2001-07-06 | 450.39 |
| 2001-07-09 | 455.48 |
| 2001-07-10 | 452.12 |
| 2001-07-11 | 451.10 |
| 2001-07-12 | 459.50 |
| 2001-07-13 | 460.35 |
| 2001-07-16 | 453.19 |
| 2001-07-17 | 453.18 |
| 2001-07-18 | 461.96 |
| 2001-07-19 | 464.62 |
| 2001-07-20 | 460.30 |
| 2001-07-23 | 451.64 |
| 2001-07-24 | 437.23 |
| 2001-07-25 | 448.22 |
| 2001-07-26 | 450.97 |
| 2001-07-27 | 444.93 |
| 2001-07-30 | 445.08 |
| 2001-07-31 | 454.25 |
| 2001-08-01 | 449.77 |
| 2001-08-02 | 453.25 |
| 2001-08-03 | 453.10 |
| 2001-08-06 | 449.91 |
| 2001-08-07 | 446.97 |
| 2001-08-08 | 439.09 |
| 2001-08-09 | 437.63 |
| 2001-08-10 | 445.28 |
| 2001-08-13 | 445.40 |
| 2001-08-14 | 446.33 |
| 2001-08-15 | 444.42 |
| 2001-08-16 | 441.92 |
| 2001-08-17 | 442.05 |
| 2001-08-20 | 442.99 |
| 2001-08-21 | 444.24 |
| 2001-08-22 | 445.69 |
| 2001-08-23 | 446.85 |
| 2001-08-24 | 457.63 |
| 2001-08-27 | 457.33 |
| 2001-08-28 | 451.39 |
| 2001-08-29 | 447.45 |
| 2001-08-30 | 442.64 |
| 2001-08-31 | 447.00 |
| 2001-09-03 | . |
| 2001-09-04 | 452.62 |
| 2001-09-05 | 450.18 |
| 2001-09-06 | 443.89 |
| 2001-09-07 | 430.14 |
| 2001-09-10 | 421.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 381.96 |
| 2001-09-18 | 385.53 |
| 2001-09-19 | 380.34 |
| 2001-09-20 | 366.01 |
| 2001-09-21 | 360.57 |
| 2001-09-24 | 381.66 |
| 2001-09-25 | 382.79 |
| 2001-09-26 | 379.13 |
| 2001-09-27 | 385.98 |
| 2001-09-28 | 398.61 |
| 2001-10-01 | 396.77 |
| 2001-10-02 | 400.19 |
| 2001-10-03 | 403.49 |
| 2001-10-04 | 399.40 |
| 2001-10-05 | 404.28 |
| 2001-10-08 | 395.14 |
| 2001-10-09 | 400.44 |
| 2001-10-10 | 411.24 |
| 2001-10-11 | 426.53 |
| 2001-10-12 | 422.37 |
| 2001-10-15 | 418.64 |
| 2001-10-16 | 422.27 |
| 2001-10-17 | 415.34 |
| 2001-10-18 | 413.74 |
| 2001-10-19 | 411.46 |
| 2001-10-22 | 423.24 |
| 2001-10-23 | 424.91 |
| 2001-10-24 | 422.76 |
| 2001-10-25 | 422.94 |
| 2001-10-26 | 427.96 |
| 2001-10-29 | 420.90 |
| 2001-10-30 | 414.68 |
| 2001-10-31 | 409.73 |
| 2001-11-01 | 418.84 |
| 2001-11-02 | 424.92 |
| 2001-11-05 | 425.95 |
| 2001-11-06 | 433.48 |
| 2001-11-07 | 434.76 |
| 2001-11-08 | 434.38 |
| 2001-11-09 | 435.31 |
| 2001-11-12 | 429.84 |
| 2001-11-13 | 441.14 |
| 2001-11-14 | 448.30 |
| 2001-11-15 | 453.76 |
| 2001-11-16 | 452.60 |
| 2001-11-19 | 461.15 |
| 2001-11-20 | 459.25 |
| 2001-11-21 | 455.16 |
| 2001-11-22 | . |
| 2001-11-23 | 462.77 |
| 2001-11-26 | 458.20 |
| 2001-11-27 | 457.88 |
| 2001-11-28 | 453.65 |
| 2001-11-29 | 452.73 |
| 2001-11-30 | 458.38 |
| 2001-12-03 | 451.79 |
| 2001-12-04 | 455.88 |
| 2001-12-05 | 470.71 |
| 2001-12-06 | 468.23 |
| 2001-12-07 | 459.58 |
| 2001-12-10 | 451.68 |
| 2001-12-11 | 455.16 |
| 2001-12-12 | 449.95 |
| 2001-12-13 | 438.63 |
| 2001-12-14 | 439.24 |
| 2001-12-17 | 443.24 |
| 2001-12-18 | 457.42 |
| 2001-12-19 | 448.56 |
| 2001-12-20 | 445.81 |
| 2001-12-21 | 438.28 |
| 2001-12-24 | 441.38 |
| 2001-12-25 | . |
| 2001-12-26 | 441.58 |
| 2001-12-27 | 443.20 |
| 2001-12-28 | 445.57 |
| 2001-12-31 | 443.91 |
| 2002-01-01 | . |
| 2002-01-02 | 444.86 |
| 2002-01-03 | 452.26 |
| 2002-01-04 | 463.98 |
| 2002-01-07 | 462.88 |
| 2002-01-08 | 455.69 |
| 2002-01-09 | 452.82 |
| 2002-01-10 | 441.12 |
| 2002-01-11 | 437.44 |
| 2002-01-14 | 422.73 |
| 2002-01-15 | 420.72 |
| 2002-01-16 | 408.26 |
| 2002-01-17 | 411.49 |
| 2002-01-18 | 411.57 |
| 2002-01-21 | . |
| 2002-01-22 | 412.68 |
| 2002-01-23 | 420.22 |
| 2002-01-24 | 432.43 |
| 2002-01-25 | 440.84 |
| 2002-01-28 | 439.71 |
| 2002-01-29 | 432.87 |
| 2002-01-30 | 437.35 |
| 2002-01-31 | 448.71 |
| 2002-02-01 | 445.30 |
| 2002-02-04 | 439.06 |
| 2002-02-05 | 433.65 |
| 2002-02-06 | 434.68 |
| 2002-02-07 | 434.29 |
| 2002-02-08 | 443.14 |
| 2002-02-11 | 457.67 |
| 2002-02-12 | 454.21 |
| 2002-02-13 | 456.26 |
| 2002-02-14 | 453.84 |
| 2002-02-15 | 459.83 |
| 2002-02-18 | . |
| 2002-02-19 | 452.49 |
| 2002-02-20 | 458.82 |
| 2002-02-21 | 461.01 |
| 2002-02-22 | 466.66 |
| 2002-02-25 | 468.72 |
| 2002-02-26 | 469.32 |
| 2002-02-27 | 471.39 |
| 2002-02-28 | 470.94 |
| 2002-03-01 | 477.65 |
| 2002-03-04 | 492.67 |
| 2002-03-05 | 478.57 |
| 2002-03-06 | 486.58 |
| 2002-03-07 | 484.94 |
| 2002-03-08 | 480.27 |
| 2002-03-11 | 482.32 |
| 2002-03-12 | 482.80 |
| 2002-03-13 | 476.86 |
| 2002-03-14 | 482.63 |
| 2002-03-15 | 488.29 |
| 2002-03-18 | 488.28 |
| 2002-03-19 | 493.86 |
| 2002-03-20 | 492.22 |
| 2002-03-21 | 483.26 |
| 2002-03-22 | 478.29 |
| 2002-03-25 | 471.96 |
| 2002-03-26 | 480.43 |
| 2002-03-27 | 488.27 |
| 2002-03-28 | 484.29 |
| 2002-03-29 | . |
| 2002-04-01 | 481.44 |
| 2002-04-02 | 480.40 |
| 2002-04-03 | 472.71 |
| 2002-04-04 | 467.06 |
| 2002-04-05 | 474.91 |
| 2002-04-08 | 474.82 |
| 2002-04-09 | 475.59 |
| 2002-04-10 | 486.07 |
| 2002-04-11 | 480.70 |
| 2002-04-12 | 478.92 |
| 2002-04-15 | 474.14 |
| 2002-04-16 | 484.06 |
| 2002-04-17 | 483.63 |
| 2002-04-18 | 477.97 |
| 2002-04-19 | 479.58 |
| 2002-04-22 | 466.54 |
| 2002-04-23 | 460.34 |
| 2002-04-24 | 457.68 |
| 2002-04-25 | 455.45 |
| 2002-04-26 | 456.22 |
| 2002-04-29 | 447.09 |
| 2002-04-30 | 457.55 |
| 2002-05-01 | 458.74 |
| 2002-05-02 | 467.58 |
| 2002-05-03 | 468.31 |
| 2002-05-06 | 464.38 |
| 2002-05-07 | 470.47 |
| 2002-05-08 | 475.24 |
| 2002-05-09 | 476.85 |
| 2002-05-10 | 473.69 |
| 2002-05-13 | 476.79 |
| 2002-05-14 | 485.43 |
| 2002-05-15 | 485.46 |
| 2002-05-16 | 482.92 |
| 2002-05-17 | 484.39 |
| 2002-05-20 | 479.83 |
| 2002-05-21 | 479.77 |
| 2002-05-22 | 482.63 |
| 2002-05-23 | 488.06 |
| 2002-05-24 | 482.96 |
| 2002-05-27 | . |
| 2002-05-28 | 479.46 |
| 2002-05-29 | 475.45 |
| 2002-05-30 | 472.08 |
| 2002-05-31 | 475.84 |
| 2002-06-03 | 465.29 |
| 2002-06-04 | 462.61 |
| 2002-06-05 | 469.08 |
| 2002-06-06 | 460.02 |
| 2002-06-07 | 462.38 |
| 2002-06-10 | 465.12 |
| 2002-06-11 | 458.32 |
| 2002-06-12 | 463.79 |
| 2002-06-13 | 456.58 |
| 2002-06-14 | 453.28 |
| 2002-06-17 | 463.47 |
| 2002-06-18 | 465.60 |
| 2002-06-19 | 462.18 |
| 2002-06-20 | 462.43 |
| 2002-06-21 | 454.26 |
| 2002-06-24 | 456.66 |
| 2002-06-25 | 458.31 |
| 2002-06-26 | 454.48 |
| 2002-06-27 | 461.80 |
| 2002-06-28 | 468.41 |
| 2002-07-01 | 467.02 |
| 2002-07-02 | 455.56 |
| 2002-07-03 | 453.79 |
| 2002-07-04 | . |
| 2002-07-05 | 466.58 |
| 2002-07-08 | 464.90 |
| 2002-07-09 | 457.88 |
| 2002-07-10 | 445.13 |
| 2002-07-11 | 438.97 |
| 2002-07-12 | 437.52 |
| 2002-07-15 | 428.01 |
| 2002-07-16 | 420.54 |
| 2002-07-17 | 423.91 |
| 2002-07-18 | 415.75 |
| 2002-07-19 | 397.28 |
| 2002-07-22 | 379.98 |
| 2002-07-23 | 374.42 |
| 2002-07-24 | 399.89 |
| 2002-07-25 | 407.94 |
| 2002-07-26 | 409.26 |
| 2002-07-29 | 431.52 |
| 2002-07-30 | 416.39 |
| 2002-07-31 | 418.50 |
| 2002-08-01 | 416.40 |
| 2002-08-02 | 397.91 |
| 2002-08-05 | 386.50 |
| 2002-08-06 | 400.43 |
| 2002-08-07 | 409.86 |
| 2002-08-08 | 419.00 |
| 2002-08-09 | 423.82 |
| 2002-08-12 | 420.91 |
| 2002-08-13 | 414.37 |
| 2002-08-14 | 421.18 |
| 2002-08-15 | 419.49 |
| 2002-08-16 | 411.93 |
| 2002-08-19 | 420.66 |
| 2002-08-20 | 414.25 |
| 2002-08-21 | 417.87 |
| 2002-08-22 | 423.48 |
| 2002-08-23 | 416.38 |
| 2002-08-26 | 422.35 |
| 2002-08-27 | 422.68 |
| 2002-08-28 | 409.98 |
| 2002-08-29 | 410.71 |
| 2002-08-30 | 414.69 |
| 2002-09-02 | . |
| 2002-09-03 | 401.25 |
| 2002-09-04 | 403.91 |
| 2002-09-05 | 391.10 |
| 2002-09-06 | 400.77 |
| 2002-09-09 | 404.22 |
| 2002-09-10 | 408.88 |
| 2002-09-11 | 410.88 |
| 2002-09-12 | 402.84 |
| 2002-09-13 | 399.81 |
| 2002-09-16 | 397.60 |
| 2002-09-17 | 390.83 |
| 2002-09-18 | 388.55 |
| 2002-09-19 | 379.35 |
| 2002-09-20 | 386.71 |
| 2002-09-23 | 378.42 |
| 2002-09-24 | 363.34 |
| 2002-09-25 | 373.07 |
| 2002-09-26 | 377.55 |
| 2002-09-27 | 366.25 |
| 2002-09-30 | 361.38 |
| 2002-10-01 | 383.75 |
| 2002-10-02 | 364.69 |
| 2002-10-03 | 364.07 |
| 2002-10-04 | 358.73 |
| 2002-10-07 | 350.05 |
| 2002-10-08 | 355.13 |
| 2002-10-09 | 340.64 |
| 2002-10-10 | 356.12 |
| 2002-10-11 | 371.65 |
| 2002-10-14 | 370.46 |
| 2002-10-15 | 389.06 |
| 2002-10-16 | 379.40 |
| 2002-10-17 | 391.37 |
| 2002-10-18 | 389.35 |
| 2002-10-21 | 401.11 |
| 2002-10-22 | 392.81 |
| 2002-10-23 | 390.06 |
| 2002-10-24 | 379.01 |
| 2002-10-25 | 388.99 |
| 2002-10-28 | 383.54 |
| 2002-10-29 | 380.77 |
| 2002-10-30 | 382.48 |
| 2002-10-31 | 381.23 |
| 2002-11-01 | 389.45 |
| 2002-11-04 | 388.64 |
| 2002-11-05 | 391.60 |
| 2002-11-06 | 401.53 |
| 2002-11-07 | 392.38 |
| 2002-11-08 | 387.15 |
| 2002-11-11 | 375.51 |
| 2002-11-12 | 381.94 |
| 2002-11-13 | 380.00 |
| 2002-11-14 | 391.84 |
| 2002-11-15 | 393.11 |
| 2002-11-18 | 388.73 |
| 2002-11-19 | 389.66 |
| 2002-11-20 | 392.93 |
| 2002-11-21 | 408.12 |
| 2002-11-22 | 401.80 |
| 2002-11-25 | 406.73 |
| 2002-11-26 | 401.91 |
| 2002-11-27 | 416.22 |
| 2002-11-28 | . |
| 2002-11-29 | 421.53 |
| 2002-12-02 | 414.73 |
| 2002-12-03 | 411.21 |
| 2002-12-04 | 408.33 |
| 2002-12-05 | 403.82 |
| 2002-12-06 | 408.15 |
| 2002-12-09 | 398.28 |
| 2002-12-10 | 401.20 |
| 2002-12-11 | 405.42 |
| 2002-12-12 | 401.04 |
| 2002-12-13 | 397.55 |
| 2002-12-16 | 411.96 |
| 2002-12-17 | 408.02 |
| 2002-12-18 | 402.76 |
| 2002-12-19 | 398.18 |
| 2002-12-20 | 405.09 |
| 2002-12-23 | 404.12 |
| 2002-12-24 | 402.47 |
| 2002-12-25 | . |
| 2002-12-26 | 404.08 |
| 2002-12-27 | 397.69 |
| 2002-12-30 | 400.20 |
| 2002-12-31 | 401.75 |
| 2003-01-01 | . |
| 2003-01-02 | 410.79 |
| 2003-01-03 | 410.58 |
| 2003-01-06 | 418.46 |
| 2003-01-07 | 416.49 |
| 2003-01-08 | 405.76 |
| 2003-01-09 | 412.40 |
| 2003-01-10 | 414.54 |
| 2003-01-13 | 413.88 |
| 2003-01-14 | 415.12 |
| 2003-01-15 | 407.35 |
| 2003-01-16 | 410.72 |
| 2003-01-17 | 406.83 |
| 2003-01-20 | . |
| 2003-01-21 | 399.73 |
| 2003-01-22 | 394.77 |
| 2003-01-23 | 400.53 |
| 2003-01-24 | 390.60 |
| 2003-01-27 | 380.00 |
| 2003-01-28 | 383.14 |
| 2003-01-29 | 384.00 |
| 2003-01-30 | 375.19 |
| 2003-01-31 | 381.36 |
| 2003-02-03 | 382.08 |
| 2003-02-04 | 380.22 |
| 2003-02-05 | 379.44 |
| 2003-02-06 | 375.12 |
| 2003-02-07 | 373.98 |
| 2003-02-10 | 375.69 |
| 2003-02-11 | 372.20 |
| 2003-02-12 | 368.95 |
| 2003-02-13 | 371.58 |
| 2003-02-14 | 372.05 |
| 2003-02-17 | . |
| 2003-02-18 | 379.48 |
| 2003-02-19 | 374.54 |
| 2003-02-20 | 370.85 |
| 2003-02-21 | 377.47 |
| 2003-02-24 | 368.43 |
| 2003-02-25 | 367.00 |
| 2003-02-26 | 368.41 |
| 2003-02-27 | 370.41 |
| 2003-02-28 | 371.02 |
| 2003-03-03 | 368.57 |
| 2003-03-04 | 360.61 |
| 2003-03-05 | 361.87 |
| 2003-03-06 | 354.28 |
| 2003-03-07 | 358.21 |
| 2003-03-10 | 351.10 |
| 2003-03-11 | 348.89 |
| 2003-03-12 | 349.63 |
| 2003-03-13 | 365.02 |
| 2003-03-14 | 367.57 |
| 2003-03-17 | 378.97 |
| 2003-03-18 | 386.88 |
| 2003-03-19 | 386.26 |
| 2003-03-20 | 385.17 |
| 2003-03-21 | 399.24 |
| 2003-03-24 | 384.15 |
| 2003-03-25 | 386.55 |
| 2003-03-26 | 384.01 |
| 2003-03-27 | 378.44 |
| 2003-03-28 | 379.88 |
| 2003-03-31 | 372.74 |
| 2003-04-01 | 375.93 |
| 2003-04-02 | 384.88 |
| 2003-04-03 | 381.08 |
| 2003-04-04 | 383.68 |
| 2003-04-07 | 387.57 |
| 2003-04-08 | 383.36 |
| 2003-04-09 | 377.37 |
| 2003-04-10 | 379.37 |
| 2003-04-11 | 378.52 |
| 2003-04-14 | 385.58 |
| 2003-04-15 | 390.88 |
| 2003-04-16 | 385.57 |
| 2003-04-17 | 389.70 |
| 2003-04-18 | . |
| 2003-04-21 | 390.81 |
| 2003-04-22 | 397.75 |
| 2003-04-23 | 401.81 |
| 2003-04-24 | 398.28 |
| 2003-04-25 | 391.96 |
| 2003-04-28 | 399.38 |
| 2003-04-29 | 401.85 |
| 2003-04-30 | 403.90 |
| 2003-05-01 | 400.61 |
| 2003-05-02 | 406.27 |
| 2003-05-05 | 405.83 |
| 2003-05-06 | 408.20 |
| 2003-05-07 | 404.53 |
| 2003-05-08 | 400.53 |
| 2003-05-09 | 407.75 |
| 2003-05-12 | 413.53 |
| 2003-05-13 | 410.68 |
| 2003-05-14 | 408.13 |
| 2003-05-15 | 409.49 |
| 2003-05-16 | 408.44 |
| 2003-05-19 | 399.43 |
| 2003-05-20 | 400.03 |
| 2003-05-21 | 401.33 |
| 2003-05-22 | 404.12 |
| 2003-05-23 | 405.14 |
| 2003-05-26 | . |
| 2003-05-27 | 413.28 |
| 2003-05-28 | 411.13 |
| 2003-05-29 | 407.95 |
| 2003-05-30 | 414.95 |
| 2003-06-02 | 419.51 |
| 2003-06-03 | 418.97 |
| 2003-06-04 | 426.44 |
| 2003-06-05 | 426.81 |
| 2003-06-06 | 425.52 |
| 2003-06-09 | 420.59 |
| 2003-06-10 | 423.26 |
| 2003-06-11 | 426.69 |
| 2003-06-12 | 429.07 |
| 2003-06-13 | 424.19 |
| 2003-06-16 | 431.71 |
| 2003-06-17 | 433.26 |
| 2003-06-18 | 430.54 |
| 2003-06-19 | 427.74 |
| 2003-06-20 | 426.13 |
| 2003-06-23 | 416.57 |
| 2003-06-24 | 417.02 |
| 2003-06-25 | 414.43 |
| 2003-06-26 | 419.01 |
| 2003-06-27 | 414.52 |
| 2003-06-30 | 415.37 |
| 2003-07-01 | 415.35 |
| 2003-07-02 | 419.62 |
| 2003-07-03 | 415.58 |
| 2003-07-04 | . |
| 2003-07-07 | 421.87 |
| 2003-07-08 | 420.32 |
| 2003-07-09 | 419.29 |
| 2003-07-10 | 413.29 |
| 2003-07-11 | 415.71 |
| 2003-07-14 | 418.12 |
| 2003-07-15 | 415.02 |
| 2003-07-16 | 412.57 |
| 2003-07-17 | 413.25 |
| 2003-07-18 | 421.95 |
| 2003-07-21 | 420.63 |
| 2003-07-22 | 428.25 |
| 2003-07-23 | 430.14 |
| 2003-07-24 | 434.70 |
| 2003-07-25 | 444.73 |
| 2003-07-28 | 444.79 |
| 2003-07-29 | 443.92 |
| 2003-07-30 | 442.84 |
| 2003-07-31 | 448.07 |
| 2003-08-01 | 443.50 |
| 2003-08-04 | 444.16 |
| 2003-08-05 | 436.98 |
| 2003-08-06 | 436.09 |
| 2003-08-07 | 436.14 |
| 2003-08-08 | 440.89 |
| 2003-08-11 | 443.74 |
| 2003-08-12 | 444.90 |
| 2003-08-13 | 443.94 |
| 2003-08-14 | 450.77 |
| 2003-08-15 | 449.75 |
| 2003-08-18 | 455.22 |
| 2003-08-19 | 458.47 |
| 2003-08-20 | 458.64 |
| 2003-08-21 | 460.41 |
| 2003-08-22 | 454.33 |
| 2003-08-25 | 451.29 |
| 2003-08-26 | 451.27 |
| 2003-08-27 | 453.40 |
| 2003-08-28 | 457.76 |
| 2003-08-29 | 459.05 |
| 2003-09-01 | . |
| 2003-09-02 | 462.55 |
| 2003-09-03 | 461.47 |
| 2003-09-04 | 458.73 |
| 2003-09-05 | 455.76 |
| 2003-09-08 | 459.87 |
| 2003-09-09 | 459.26 |
| 2003-09-10 | 450.38 |
| 2003-09-11 | 452.13 |
| 2003-09-12 | 459.08 |
| 2003-09-15 | 455.13 |
| 2003-09-16 | 458.21 |
| 2003-09-17 | 452.19 |
| 2003-09-18 | 455.13 |
| 2003-09-19 | 455.96 |
| 2003-09-22 | 448.62 |
| 2003-09-23 | 450.26 |
| 2003-09-24 | 443.14 |
| 2003-09-25 | 436.77 |
| 2003-09-26 | 434.38 |
| 2003-09-29 | 440.59 |
| 2003-09-30 | 434.82 |
| 2003-10-01 | 441.38 |
| 2003-10-02 | 444.22 |
| 2003-10-03 | 448.61 |
| 2003-10-06 | 449.78 |
| 2003-10-07 | 451.57 |
| 2003-10-08 | 454.04 |
| 2003-10-09 | 455.24 |
| 2003-10-10 | 453.38 |
| 2003-10-13 | 458.66 |
| 2003-10-14 | 460.23 |
| 2003-10-15 | 459.59 |
| 2003-10-16 | 462.25 |
| 2003-10-17 | 457.62 |
| 2003-10-20 | 459.86 |
| 2003-10-21 | 460.44 |
| 2003-10-22 | 451.42 |
| 2003-10-23 | 455.16 |
| 2003-10-24 | 453.56 |
| 2003-10-27 | 456.56 |
| 2003-10-28 | 460.55 |
| 2003-10-29 | 466.29 |
| 2003-10-30 | 473.63 |
| 2003-10-31 | 472.67 |
| 2003-11-03 | 473.67 |
| 2003-11-04 | 473.28 |
| 2003-11-05 | 471.20 |
| 2003-11-06 | 471.96 |
| 2003-11-07 | 474.36 |
| 2003-11-10 | 468.59 |
| 2003-11-11 | 467.20 |
| 2003-11-12 | 473.36 |
| 2003-11-13 | 473.20 |
| 2003-11-14 | 471.30 |
| 2003-11-17 | 468.12 |
| 2003-11-18 | 466.76 |
| 2003-11-19 | 468.08 |
| 2003-11-20 | 463.88 |
| 2003-11-21 | 464.44 |
| 2003-11-24 | 470.48 |
| 2003-11-25 | 477.44 |
| 2003-11-26 | 482.80 |
| 2003-11-27 | . |
| 2003-11-28 | 483.52 |
| 2003-12-01 | 497.59 |
| 2003-12-02 | 496.79 |
| 2003-12-03 | 500.36 |
| 2003-12-04 | 505.20 |
| 2003-12-05 | 500.38 |
| 2003-12-08 | 508.10 |
| 2003-12-09 | 508.94 |
| 2003-12-10 | 501.76 |
| 2003-12-11 | 507.43 |
| 2003-12-12 | 511.35 |
| 2003-12-15 | 509.77 |
| 2003-12-16 | 510.15 |
| 2003-12-17 | 512.68 |
| 2003-12-18 | 518.66 |
| 2003-12-19 | 517.90 |
| 2003-12-22 | 523.33 |
| 2003-12-23 | 523.97 |
| 2003-12-24 | 522.27 |
| 2003-12-25 | . |
| 2003-12-26 | 526.30 |
| 2003-12-29 | 535.28 |
| 2003-12-30 | 530.56 |
| 2003-12-31 | 531.43 |
| 2004-01-01 | . |
| 2004-01-02 | 528.75 |
| 2004-01-05 | 538.47 |
| 2004-01-06 | 533.87 |
| 2004-01-07 | 531.40 |
| 2004-01-08 | 537.75 |
| 2004-01-09 | 527.48 |
| 2004-01-12 | 526.27 |
| 2004-01-13 | 520.92 |
| 2004-01-14 | 522.86 |
| 2004-01-15 | 518.02 |
| 2004-01-16 | 518.74 |
| 2004-01-19 | . |
| 2004-01-20 | 520.23 |
| 2004-01-21 | 521.05 |
| 2004-01-22 | 515.14 |
| 2004-01-23 | 505.51 |
| 2004-01-26 | 508.92 |
| 2004-01-27 | 509.30 |
| 2004-01-28 | 504.58 |
| 2004-01-29 | 502.68 |
| 2004-01-30 | 508.97 |
| 2004-02-02 | 505.96 |
| 2004-02-03 | 503.29 |
| 2004-02-04 | 500.23 |
| 2004-02-05 | 506.71 |
| 2004-02-06 | 516.36 |
| 2004-02-09 | 517.14 |
| 2004-02-10 | 519.89 |
| 2004-02-11 | 531.59 |
| 2004-02-12 | 529.66 |
| 2004-02-13 | 525.28 |
| 2004-02-16 | . |
| 2004-02-17 | 530.96 |
| 2004-02-18 | 528.37 |
| 2004-02-19 | 531.31 |
| 2004-02-20 | 526.02 |
| 2004-02-23 | 526.96 |
| 2004-02-24 | 528.44 |
| 2004-02-25 | 530.40 |
| 2004-02-26 | 529.94 |
| 2004-02-27 | 531.74 |
| 2004-03-01 | 540.14 |
| 2004-03-02 | 532.96 |
| 2004-03-03 | 530.61 |
| 2004-03-04 | 532.37 |
| 2004-03-05 | 532.55 |
| 2004-03-08 | 526.95 |
| 2004-03-09 | 518.28 |
| 2004-03-10 | 504.28 |
| 2004-03-11 | 500.44 |
| 2004-03-12 | 507.49 |
| 2004-03-15 | 495.40 |
| 2004-03-16 | 499.37 |
| 2004-03-17 | 506.89 |
| 2004-03-18 | 506.35 |
| 2004-03-19 | 506.84 |
| 2004-03-22 | 496.53 |
| 2004-03-23 | 498.00 |
| 2004-03-24 | 495.40 |
| 2004-03-25 | 508.32 |
| 2004-03-26 | 508.77 |
| 2004-03-29 | 516.02 |
| 2004-03-30 | 518.72 |
| 2004-03-31 | 517.60 |
| 2004-04-01 | 519.96 |
| 2004-04-02 | 528.82 |
| 2004-04-05 | 528.18 |
| 2004-04-06 | 531.59 |
| 2004-04-07 | 523.70 |
| 2004-04-08 | 520.65 |
| 2004-04-09 | . |
| 2004-04-12 | 526.11 |
| 2004-04-13 | 515.57 |
| 2004-04-14 | 516.29 |
| 2004-04-15 | 518.66 |
| 2004-04-16 | 524.38 |
| 2004-04-19 | 523.09 |
| 2004-04-20 | 511.27 |
| 2004-04-21 | 507.22 |
| 2004-04-22 | 522.30 |
| 2004-04-23 | 519.48 |
| 2004-04-26 | 517.88 |
| 2004-04-27 | 516.99 |
| 2004-04-28 | 500.71 |
| 2004-04-29 | 493.09 |
| 2004-04-30 | 491.84 |
| 2004-05-03 | 492.51 |
| 2004-05-04 | 498.72 |
| 2004-05-05 | 496.43 |
| 2004-05-06 | 490.04 |
| 2004-05-07 | 473.24 |
| 2004-05-10 | 470.42 |
| 2004-05-11 | 477.00 |
| 2004-05-12 | 475.27 |
| 2004-05-13 | 478.17 |
| 2004-05-14 | 477.54 |
| 2004-05-17 | 469.10 |
| 2004-05-18 | 477.63 |
| 2004-05-19 | 478.38 |
| 2004-05-20 | 476.20 |
| 2004-05-21 | 481.79 |
| 2004-05-24 | 486.61 |
| 2004-05-25 | 496.33 |
| 2004-05-26 | 497.38 |
| 2004-05-27 | 502.68 |
| 2004-05-28 | 501.65 |
| 2004-05-31 | . |
| 2004-06-01 | 501.26 |
| 2004-06-02 | 502.60 |
| 2004-06-03 | 491.95 |
| 2004-06-04 | 497.19 |
| 2004-06-07 | 506.71 |
| 2004-06-08 | 508.04 |
| 2004-06-09 | 501.60 |
| 2004-06-10 | 503.90 |
| 2004-06-11 | . |
| 2004-06-14 | 496.72 |
| 2004-06-15 | 501.79 |
| 2004-06-16 | 502.84 |
| 2004-06-17 | 504.38 |
| 2004-06-18 | 512.53 |
| 2004-06-21 | 511.84 |
| 2004-06-22 | 513.17 |
| 2004-06-23 | 519.58 |
| 2004-06-24 | 518.68 |
| 2004-06-25 | 520.95 |
| 2004-06-28 | 517.95 |
| 2004-06-29 | 524.55 |
| 2004-06-30 | 527.95 |
| 2004-07-01 | 518.76 |
| 2004-07-02 | 516.49 |
| 2004-07-05 | . |
| 2004-07-06 | 513.22 |
| 2004-07-07 | 519.14 |
| 2004-07-08 | 515.15 |
| 2004-07-09 | 517.14 |
| 2004-07-12 | 517.81 |
| 2004-07-13 | 517.69 |
| 2004-07-14 | 519.66 |
| 2004-07-15 | 521.10 |
| 2004-07-16 | 521.51 |
| 2004-07-19 | 518.95 |
| 2004-07-20 | 518.99 |
| 2004-07-21 | 509.07 |
| 2004-07-22 | 506.54 |
| 2004-07-23 | 503.43 |
| 2004-07-26 | 499.04 |
| 2004-07-27 | 507.27 |
| 2004-07-28 | 511.49 |
| 2004-07-29 | 519.08 |
| 2004-07-30 | 518.41 |
| 2004-08-02 | 520.41 |
| 2004-08-03 | 515.79 |
| 2004-08-04 | 516.26 |
| 2004-08-05 | 506.11 |
| 2004-08-06 | 496.21 |
| 2004-08-09 | 498.58 |
| 2004-08-10 | 506.62 |
| 2004-08-11 | 503.95 |
| 2004-08-12 | 496.91 |
| 2004-08-13 | 495.47 |
| 2004-08-16 | 509.88 |
| 2004-08-17 | 511.44 |
| 2004-08-18 | 515.93 |
| 2004-08-19 | 516.37 |
| 2004-08-20 | 521.29 |
| 2004-08-23 | 516.08 |
| 2004-08-24 | 517.53 |
| 2004-08-25 | 523.46 |
| 2004-08-26 | 525.78 |
| 2004-08-27 | 527.07 |
| 2004-08-30 | 522.63 |
| 2004-08-31 | 524.93 |
| 2004-09-01 | 526.48 |
| 2004-09-02 | 533.03 |
| 2004-09-03 | 532.35 |
| 2004-09-06 | . |
| 2004-09-07 | 536.71 |
| 2004-09-08 | 530.43 |
| 2004-09-09 | 533.18 |
| 2004-09-10 | 528.48 |
| 2004-09-13 | 527.58 |
| 2004-09-14 | 526.81 |
| 2004-09-15 | 524.98 |
| 2004-09-16 | 527.22 |
| 2004-09-17 | 526.30 |
| 2004-09-20 | 527.37 |
| 2004-09-21 | 529.12 |
| 2004-09-22 | 525.44 |
| 2004-09-23 | 520.76 |
| 2004-09-24 | 525.60 |
| 2004-09-27 | 525.80 |
| 2004-09-28 | 538.65 |
| 2004-09-29 | 541.17 |
| 2004-09-30 | 547.75 |
| 2004-10-01 | 550.51 |
| 2004-10-04 | 551.40 |
| 2004-10-05 | 551.43 |
| 2004-10-06 | 560.18 |
| 2004-10-07 | 552.97 |
| 2004-10-08 | 549.70 |
| 2004-10-11 | 548.38 |
| 2004-10-12 | 543.28 |
| 2004-10-13 | 530.97 |
| 2004-10-14 | 530.42 |
| 2004-10-15 | 535.23 |
| 2004-10-18 | 534.91 |
| 2004-10-19 | 522.30 |
| 2004-10-20 | 525.30 |
| 2004-10-21 | 528.63 |
| 2004-10-22 | 527.10 |
| 2004-10-25 | 532.71 |
| 2004-10-26 | 538.95 |
| 2004-10-27 | 542.81 |
| 2004-10-28 | 534.72 |
| 2004-10-29 | 542.59 |
| 2004-11-01 | 542.91 |
| 2004-11-02 | 540.70 |
| 2004-11-03 | 548.46 |
| 2004-11-04 | 560.78 |
| 2004-11-05 | 562.37 |
| 2004-11-08 | 561.80 |
| 2004-11-09 | 566.52 |
| 2004-11-10 | 565.82 |
| 2004-11-11 | 570.19 |
| 2004-11-12 | 577.10 |
| 2004-11-15 | 573.78 |
| 2004-11-16 | 570.59 |
| 2004-11-17 | 575.52 |
| 2004-11-18 | 576.99 |
| 2004-11-19 | 574.87 |
| 2004-11-22 | 580.74 |
| 2004-11-23 | 578.89 |
| 2004-11-24 | 584.63 |
| 2004-11-25 | . |
| 2004-11-26 | 591.42 |
| 2004-11-29 | 590.67 |
| 2004-11-30 | 587.33 |
| 2004-12-01 | 592.68 |
| 2004-12-02 | 584.04 |
| 2004-12-03 | 584.41 |
| 2004-12-06 | 581.98 |
| 2004-12-07 | 569.93 |
| 2004-12-08 | 570.69 |
| 2004-12-09 | 575.23 |
| 2004-12-10 | 574.38 |
| 2004-12-13 | 583.87 |
| 2004-12-14 | 583.24 |
| 2004-12-15 | 588.83 |
| 2004-12-16 | 584.65 |
| 2004-12-17 | 583.23 |
| 2004-12-20 | 585.37 |
| 2004-12-21 | 593.34 |
| 2004-12-22 | 593.36 |
| 2004-12-23 | 594.55 |
| 2004-12-24 | . |
| 2004-12-27 | 593.03 |
| 2004-12-28 | 596.71 |
| 2004-12-29 | 596.15 |
| 2004-12-30 | 592.95 |
| 2004-12-31 | 592.42 |
| 2005-01-03 | 585.89 |
| 2005-01-04 | 572.11 |
| 2005-01-05 | 566.86 |
| 2005-01-06 | 570.59 |
| 2005-01-07 | 571.57 |
| 2005-01-10 | 573.85 |
| 2005-01-11 | 566.87 |
| 2005-01-12 | 571.33 |
| 2005-01-13 | 570.45 |
| 2005-01-14 | 576.32 |
| 2005-01-17 | . |
| 2005-01-18 | 579.39 |
| 2005-01-19 | 575.02 |
| 2005-01-20 | 571.74 |
| 2005-01-21 | 570.10 |
| 2005-01-24 | 562.56 |
| 2005-01-25 | 565.16 |
| 2005-01-26 | 567.69 |
| 2005-01-27 | 570.94 |
#2005-01-28| 571.62
#2005-01-31| 578.24
#2005-02-01| 582.25
#2005-02-02| 587.07
#2005-02-03| 583.42
#2005-02-04| 589.60
#2005-02-07| 589.98
#2005-02-08| 588.68
#2005-02-09| 581.25
#2005-02-10| 589.77
#2005-02-11| 594.96
#2005-02-14| 596.30
#2005-02-15| 599.26
#2005-02-16| 606.59
#2005-02-17| 605.19
#2005-02-18| 611.40
#2005-02-21| .
#2005-02-22| 603.12
#2005-02-23| 611.38
#2005-02-24| 620.02
#2005-02-25| 628.49
#2005-02-28| 623.13
#2005-03-01| 622.72
#2005-03-02| 621.02
#2005-03-03| 621.55
#2005-03-04| 638.70
#2005-03-07| 633.47
#2005-03-08| 631.42
#2005-03-09| 631.63
#2005-03-10| 624.65
#2005-03-11| 627.29
#2005-03-14| 626.87
#2005-03-15| 623.52
#2005-03-16| 611.06
#2005-03-17| 617.83
#2005-03-18| 619.38
#2005-03-21| 615.07
#2005-03-22| 613.08
#2005-03-23| 606.11
#2005-03-24| 605.83
#2005-03-25| .
#2005-03-28| 602.82
#2005-03-29| 589.03
#2005-03-30| 597.33
#2005-03-31| 603.67
#2005-04-01| 602.16
#2005-04-04| 599.00
#2005-04-05| 600.53
#2005-04-06| 603.00
#2005-04-07| 607.86
#2005-04-08| 599.08
#2005-04-11| 597.29
#2005-04-12| 596.37
#2005-04-13| 579.77
#2005-04-14| 562.80
#2005-04-15| 547.89
#2005-04-18| 556.95
#2005-04-19| 566.14
#2005-04-20| 555.37
#2005-04-21| 566.05
#2005-04-22| 560.69
#2005-04-25| 567.37
#2005-04-26| 556.02
#2005-04-27| 550.09
#2005-04-28| 544.85
#2005-04-29| 559.15
#2005-05-02| 563.14
#2005-05-03| 565.88
#2005-05-04| 575.47
#2005-05-05| 573.73
#2005-05-06| 575.32
#2005-05-09| 575.75
#2005-05-10| 565.84
#2005-05-11| 565.94
#2005-05-12| 548.40
#2005-05-13| 537.94
#2005-05-16| 538.66
#2005-05-17| 546.89
#2005-05-18| 560.37
#2005-05-19| 558.43
#2005-05-20| 553.94
#2005-05-23| 559.51
#2005-05-24| 557.66
#2005-05-25| 551.46
#2005-05-26| 555.69
#2005-05-27| 557.65
#2005-05-30| .
#2005-05-31| 553.72
#2005-06-01| 562.80
#2005-06-02| 561.08
#2005-06-03| 558.96
#2005-06-06| 558.49
#2005-06-07| 560.39
#2005-06-08| 557.84
#2005-06-09| 556.69
#2005-06-10| 561.39
#2005-06-13| 565.59
#2005-06-14| 567.60
#2005-06-15| 573.33
#2005-06-16| 581.29
#2005-06-17| 580.67
#2005-06-20| 574.42
#2005-06-21| 570.16
#2005-06-22| 570.06
#2005-06-23| 558.13
#2005-06-24| 551.40
#2005-06-27| 549.92
#2005-06-28| 557.40
#2005-06-29| 556.54
#2005-06-30| 548.22
#2005-07-01| 547.59
#2005-07-04| .
#2005-07-05| 548.33
#2005-07-06| 546.83
#2005-07-07| 547.93
#2005-07-08| 558.35
#2005-07-11| 566.81
#2005-07-12| 566.18
#2005-07-13| 564.30
#2005-07-14| 564.48
#2005-07-15| 563.57
#2005-07-18| 562.36
#2005-07-19| 573.22
#2005-07-20| 581.66
#2005-07-21| 579.74
#2005-07-22| 584.38
#2005-07-25| 578.48
#2005-07-26| 570.22
#2005-07-27| 575.68
#2005-07-28| 583.33
#2005-07-29| 580.54
#2005-08-01| 579.62
#2005-08-02| 586.87
#2005-08-03| 589.00
#2005-08-04| 583.00
#2005-08-05| 579.63
#2005-08-08| 580.48
#2005-08-09| 584.09
#2005-08-10| 586.55
#2005-08-11| 592.22
#2005-08-12| 587.72
#2005-08-15| 586.96
#2005-08-16| 576.36
#2005-08-17| 573.47
#2005-08-18| 569.50
#2005-08-19| 571.20
#2005-08-22| 571.91
#2005-08-23| 562.58
#2005-08-24| 556.68
#2005-08-25| 556.36
#2005-08-26| 553.29
#2005-08-29| 557.72
#2005-08-30| 554.76
#2005-08-31| 559.13
#2005-09-01| 561.93
#2005-09-02| 559.23
#2005-09-05| .
#2005-09-06| 561.86
#2005-09-07| 566.34
#2005-09-08| 565.87
#2005-09-09| 572.48
#2005-09-12| 573.58
#2005-09-13| 566.93
#2005-09-14| 569.23
#2005-09-15| 567.51
#2005-09-16| 573.18
#2005-09-19| 569.46
#2005-09-20| 561.00
#2005-09-21| 555.01
#2005-09-22| 556.11
#2005-09-23| 557.44
#2005-09-26| 558.30
#2005-09-27| 557.04
#2005-09-28| 558.19
#2005-09-29| 561.84
#2005-09-30| 565.88
#2005-10-03| 564.71
#2005-10-04| 558.38
#2005-10-05| 542.74
#2005-10-06| 538.18
#2005-10-07| 545.64
#2005-10-10| 542.70
#2005-10-11| 544.78
#2005-10-12| 539.85
#2005-10-13| 537.50
#2005-10-14| 540.75
#2005-10-17| 546.49
#2005-10-18| 537.46
#2005-10-19| 542.08
#2005-10-20| 536.43
#2005-10-21| 541.97
#2005-10-24| 556.69
#2005-10-25| 556.68
#2005-10-26| 559.64
#2005-10-27| 552.99
#2005-10-28| 561.80
#2005-10-31| 563.26
#2005-11-01| 564.54
#2005-11-02| 571.27
#2005-11-03| 570.69
#2005-11-04| 569.25
#2005-11-07| 569.75
#2005-11-08| 567.28
#2005-11-09| 566.48
#2005-11-10| 570.35
#2005-11-11| 578.29
#2005-11-14| 574.81
#2005-11-15| 574.63
#2005-11-16| 574.60
#2005-11-17| 582.36
#2005-11-18| 583.04
#2005-11-21| 588.25
#2005-11-22| 591.41
#2005-11-23| 589.93
#2005-11-24| .
#2005-11-25| 594.07
#2005-11-28| 589.89
#2005-11-29| 597.18
#2005-11-30| 591.99
#2005-12-01| 604.20
#2005-12-02| 601.91
#2005-12-05| 603.46
#2005-12-06| 608.00
#2005-12-07| 605.78
#2005-12-08| 606.85
#2005-12-09| 603.41
#2005-12-12| 605.69
#2005-12-13| 610.60
#2005-12-14| 606.21
#2005-12-15| 604.10
#2005-12-16| 599.56
#2005-12-19| 596.96
#2005-12-20| 594.91
#2005-12-21| 604.97
#2005-12-22| 610.61
#2005-12-23| 612.37
#2005-12-26| .
#2005-12-27| 606.90
#2005-12-28| 611.70
#2005-12-29| 610.23
#2005-12-30| 605.72
#2006-01-02| .
#2006-01-03| 619.49
#2006-01-04| 623.38
#2006-01-05| 621.79
#2006-01-06| 630.22
#2006-01-09| 629.06
#2006-01-10| 626.93
#2006-01-11| 622.51
#2006-01-12| 615.50
#2006-01-13| 617.46
#2006-01-16| .
#2006-01-17| 619.39
#2006-01-18| 611.66
#2006-01-19| 619.46
#2006-01-20| 610.37
#2006-01-23| 617.19
#2006-01-24| 626.00
#2006-01-25| 627.56
#2006-01-26| 634.21
#2006-01-27| 640.32
#2006-01-30| 643.51
#2006-01-31| 646.57
#2006-02-01| 646.63
#2006-02-02| 636.73
#2006-02-03| 632.91
#2006-02-06| 643.30
#2006-02-07| 625.37
#2006-02-08| 624.30
#2006-02-09| 623.97
#2006-02-10| 622.25
#2006-02-13| 613.87
#2006-02-14| 627.48
#2006-02-15| 625.06
#2006-02-16| 632.79
#2006-02-17| 633.91
#2006-02-20| .
#2006-02-21| 636.13
#2006-02-22| 636.19
#2006-02-23| 634.62
#2006-02-24| 636.42
#2006-02-27| 629.64
#2006-02-28| 623.20
#2006-03-01| 631.79
#2006-03-02| 635.40
#2006-03-03| 636.43
#2006-03-06| 627.39
#2006-03-07| 620.18
#2006-03-08| 615.64
#2006-03-09| 613.39
#2006-03-10| 624.12
#2006-03-13| 624.80
#2006-03-14| 635.13
#2006-03-15| 641.31
#2006-03-16| 642.18
#2006-03-17| 642.84
#2006-03-20| 638.40
#2006-03-21| 631.38
#2006-03-22| 636.34
#2006-03-23| 638.96
#2006-03-24| 640.05
#2006-03-27| 643.59
#2006-03-28| 640.90
#2006-03-29| 648.13
#2006-03-30| 651.32
#2006-03-31| 646.66
#2006-04-03| 653.10
#2006-04-04| 655.56
#2006-04-05| 663.45
#2006-04-06| 666.85
#2006-04-07| 658.11
#2006-04-10| 658.18
#2006-04-11| 653.74
#2006-04-12| 656.84
#2006-04-13| 659.24
#2006-04-14| .
#2006-04-17| 664.97
#2006-04-18| 684.60
#2006-04-19| 692.99
#2006-04-20| 685.86
#2006-04-21| 695.42
#2006-04-24| 696.08
#2006-04-25| 691.78
#2006-04-26| 690.75
#2006-04-27| 678.67
#2006-04-28| 684.89
#2006-05-01| 693.26
#2006-05-02| 699.20
#2006-05-03| 699.34
#2006-05-04| 705.29
#2006-05-05| 711.30
#2006-05-08| 715.28
#2006-05-09| 722.76
#2006-05-10| 723.67
#2006-05-11| 714.84
#2006-05-12| 695.73
#2006-05-15| 683.74
#2006-05-16| 682.44
#2006-05-17| 664.06
#2006-05-18| 655.42
#2006-05-19| 655.36
#2006-05-22| 641.78
#2006-05-23| 645.08
#2006-05-24| 639.92
#2006-05-25| 655.66
#2006-05-26| 665.36
#2006-05-29| .
#2006-05-30| 649.82
#2006-05-31| 659.23
#2006-06-01| 666.86
#2006-06-02| 673.42
#2006-06-05| 651.56
#2006-06-06| 645.68
#2006-06-07| 628.14
#2006-06-08| 626.76
#2006-06-09| 621.26
#2006-06-12| 607.09
#2006-06-13| 593.80
#2006-06-14| 603.80
#2006-06-15| 627.22
#2006-06-16| 622.92
#2006-06-19| 608.52
#2006-06-20| 608.92
#2006-06-21| 624.18
#2006-06-22| 621.83
#2006-06-23| 634.53
#2006-06-26| 637.48
#2006-06-27| 630.33
#2006-06-28| 632.57
#2006-06-29| 657.05
#2006-06-30| 661.01
#2006-07-03| 669.99
#2006-07-04| .
#2006-07-05| 661.35
#2006-07-06| 662.97
#2006-07-07| 655.86
#2006-07-10| 657.86
#2006-07-11| 657.36
#2006-07-12| 652.53
#2006-07-13| 633.56
#2006-07-14| 633.56
#2006-07-17| 623.75
#2006-07-18| 625.99
#2006-07-19| 643.19
#2006-07-20| 623.90
#2006-07-21| 612.22
#2006-07-24| 621.68
#2006-07-25| 630.69
#2006-07-26| 629.38
#2006-07-27| 616.67
#2006-07-28| 627.49
#2006-07-31| 634.51
#2006-08-01| 628.87
#2006-08-02| 637.82
#2006-08-03| 640.01
#2006-08-04| 635.47
#2006-08-07| 637.10
#2006-08-08| 630.25
#2006-08-09| 631.28
#2006-08-10| 631.58
#2006-08-11| 623.75
#2006-08-14| 621.20
#2006-08-15| 632.15
#2006-08-16| 645.14
#2006-08-17| 641.48
#2006-08-18| 642.86
#2006-08-21| 642.51
#2006-08-22| 644.50
#2006-08-23| 641.36
#2006-08-24| 635.45
#2006-08-25| 637.84
#2006-08-28| 636.11
#2006-08-29| 638.97
#2006-08-30| 638.13
#2006-08-31| 641.35
#2006-09-01| 649.09
#2006-09-04| .
#2006-09-05| 652.61
#2006-09-06| 642.96
#2006-09-07| 635.02
#2006-09-08| 634.67
#2006-09-11| 614.81
#2006-09-12| 620.55
#2006-09-13| 628.74
#2006-09-14| 623.86
#2006-09-15| 625.76
#2006-09-18| 633.86
#2006-09-19| 626.15
#2006-09-20| 627.63
#2006-09-21| 625.08
#2006-09-22| 622.53
#2006-09-25| 625.16
#2006-09-26| 638.33
#2006-09-27| 637.29
#2006-09-28| 638.91
#2006-09-29| 635.04
#2006-10-02| 634.13
#2006-10-03| 625.23
#2006-10-04| 626.77
#2006-10-05| 638.29
#2006-10-06| 641.75
#2006-10-09| 646.99
#2006-10-10| 652.01
#2006-10-11| 646.22
#2006-10-12| 655.68
#2006-10-13| 660.98
#2006-10-16| 667.84
#2006-10-17| 662.59
#2006-10-18| 660.54
#2006-10-19| 667.30
#2006-10-20| 662.79
#2006-10-23| 665.52
#2006-10-24| 674.48
#2006-10-25| 674.45
#2006-10-26| 676.30
#2006-10-27| 675.14
#2006-10-30| 676.22
#2006-10-31| 675.88
#2006-11-01| 670.09
#2006-11-02| 673.60
#2006-11-03| 672.75
#2006-11-06| 680.56
#2006-11-07| 678.51
#2006-11-08| 678.26
#2006-11-09| 684.50
#2006-11-10| 678.06
#2006-11-13| 682.77
#2006-11-14| 682.01
#2006-11-15| 683.85
#2006-11-16| 679.56
#2006-11-17| 680.27
#2006-11-20| 690.12
#2006-11-21| 694.42
#2006-11-22| 703.14
#2006-11-23| .
#2006-11-24| 703.74
#2006-11-27| 692.87
#2006-11-28| 694.23
#2006-11-29| 704.00
#2006-11-30| 705.45
#2006-12-01| 701.80
#2006-12-04| 711.78
#2006-12-05| 713.92
#2006-12-06| 713.48
#2006-12-07| 716.50
#2006-12-08| 717.83
#2006-12-11| 715.70
#2006-12-12| 705.80
#2006-12-13| 707.75
#2006-12-14| 712.53
#2006-12-15| 717.26
#2006-12-18| 707.99
#2006-12-19| 713.18
#2006-12-20| 709.36
#2006-12-21| 699.39
#2006-12-22| 695.51
#2006-12-25| .
#2006-12-26| 701.39
#2006-12-27| 708.39
#2006-12-28| 706.05
#2006-12-29| 701.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 695.87
#2007-01-04| 689.67
#2007-01-05| 685.92
#2007-01-08| 687.13
#2007-01-09| 686.58
#2007-01-10| 690.66
#2007-01-11| 698.71
#2007-01-12| 707.53
#2007-01-15| .
#2007-01-16| 708.19
#2007-01-17| 709.49
#2007-01-18| 705.94
#2007-01-19| 717.27
#2007-01-22| 711.00
#2007-01-23| 720.38
#2007-01-24| 729.34
#2007-01-25| 725.75
#2007-01-26| 726.23
#2007-01-29| 723.35
#2007-01-30| 726.84
#2007-01-31| 734.54
#2007-02-01| 741.24
#2007-02-02| 739.96
#2007-02-05| 736.44
#2007-02-06| 742.01
#2007-02-07| 741.52
#2007-02-08| 741.02
#2007-02-09| 738.57
#2007-02-12| 739.41
#2007-02-13| 754.27
#2007-02-14| 758.05
#2007-02-15| 761.72
#2007-02-16| 764.29
#2007-02-19| .
#2007-02-20| 766.45
#2007-02-21| 774.58
#2007-02-22| 773.01
#2007-02-23| 774.50
#2007-02-26| 778.35
#2007-02-27| 744.73
#2007-02-28| 748.59
#2007-03-01| 743.93
#2007-03-02| 729.97
#2007-03-05| 720.06
#2007-03-06| 735.84
#2007-03-07| 732.87
#2007-03-08| 742.74
#2007-03-09| 746.50
#2007-03-12| 750.51
#2007-03-13| 731.03
#2007-03-14| 737.29
#2007-03-15| 748.25
#2007-03-16| 742.07
#2007-03-19| 753.40
#2007-03-20| 758.06
#2007-03-21| 767.99
#2007-03-22| 766.67
#2007-03-23| 769.30
#2007-03-26| 775.89
#2007-03-27| 766.97
#2007-03-28| 759.26
#2007-03-29| 761.82
#2007-03-30| 761.40
#2007-04-02| 763.56
#2007-04-03| 771.44
#2007-04-04| 774.49
#2007-04-05| 775.54
#2007-04-06| .
#2007-04-09| 785.68
#2007-04-10| 780.62
#2007-04-11| 774.80
#2007-04-12| 782.81
#2007-04-13| 785.64
#2007-04-16| 795.81
#2007-04-17| 791.51
#2007-04-18| 785.30
#2007-04-19| 783.00
#2007-04-20| 791.54
#2007-04-23| 793.87
#2007-04-24| 790.54
#2007-04-25| 803.53
#2007-04-26| 800.66
#2007-04-27| 798.37
#2007-04-30| 784.53
#2007-05-01| 779.82
#2007-05-02| 790.58
#2007-05-03| 797.92
#2007-05-04| 801.18
#2007-05-07| 811.72
#2007-05-08| 812.54
#2007-05-09| 819.73
#2007-05-10| 805.22
#2007-05-11| 815.26
#2007-05-14| 812.07
#2007-05-15| 817.01
#2007-05-16| 818.25
#2007-05-17| 819.79
#2007-05-18| 826.30
#2007-05-21| 826.87
#2007-05-22| 822.81
#2007-05-23| 825.01
#2007-05-24| 812.64
#2007-05-25| 824.71
#2007-05-28| .
#2007-05-29| 822.69
#2007-05-30| 834.46
#2007-05-31| 837.38
#2007-06-01| 847.88
#2007-06-04| 846.15
#2007-06-05| 843.44
#2007-06-06| 830.28
#2007-06-07| 811.86
#2007-06-08| 826.17
#2007-06-11| 820.31
#2007-06-12| 811.07
#2007-06-13| 829.41
#2007-06-14| 836.03
#2007-06-15| 844.35
#2007-06-18| 842.89
#2007-06-19| 847.62
#2007-06-20| 835.38
#2007-06-21| 843.64
#2007-06-22| 838.59
#2007-06-25| 830.43
#2007-06-26| 819.01
#2007-06-27| 822.35
#2007-06-28| 825.80
#2007-06-29| 831.18
#2007-07-02| 845.26
#2007-07-03| 845.59
#2007-07-04| .
#2007-07-05| 848.66
#2007-07-06| 855.67
#2007-07-09| 859.56
#2007-07-10| 845.04
#2007-07-11| 853.67
#2007-07-12| 874.70
#2007-07-13| 885.66
#2007-07-16| 878.92
#2007-07-17| 886.23
#2007-07-18| 889.39
#2007-07-19| 892.10
#2007-07-20| 880.91
#2007-07-23| 882.30
#2007-07-24| 860.21
#2007-07-25| 852.07
#2007-07-26| 821.49
#2007-07-27| 804.97
#2007-07-30| 822.77
#2007-07-31| 818.06
#2007-08-01| 818.09
#2007-08-02| 815.97
#2007-08-03| 794.13
#2007-08-06| 799.87
#2007-08-07| 806.37
#2007-08-08| 823.91
#2007-08-09| 800.31
#2007-08-10| 800.33
#2007-08-13| 798.70
#2007-08-14| 778.56
#2007-08-15| 754.60
#2007-08-16| 742.97
#2007-08-17| 761.45
#2007-08-20| 772.64
#2007-08-21| 777.16
#2007-08-22| 802.36
#2007-08-23| 796.74
#2007-08-24| 812.47
#2007-08-27| 806.73
#2007-08-28| 783.36
#2007-08-29| 803.02
#2007-08-30| 801.83
#2007-08-31| 813.74
#2007-09-03| .
#2007-09-04| 822.84
#2007-09-05| 815.62
#2007-09-06| 825.42
#2007-09-07| 806.45
#2007-09-10| 798.46
#2007-09-11| 810.42
#2007-09-12| 809.79
#2007-09-13| 819.80
#2007-09-14| 826.27
#2007-09-17| 825.55
#2007-09-18| 858.99
#2007-09-19| 869.83
#2007-09-20| 868.96
#2007-09-21| 874.77
#2007-09-24| 871.55
#2007-09-25| 871.39
#2007-09-26| 880.72
#2007-09-27| 890.25
#2007-09-28| 885.28
#2007-10-01| 898.69
#2007-10-02| 891.71
#2007-10-03| 878.24
#2007-10-04| 880.44
#2007-10-05| 895.26
#2007-10-08| 891.16
#2007-10-09| 911.21
#2007-10-10| 909.47
#2007-10-11| 904.62
#2007-10-12| 913.87
#2007-10-15| 906.47
#2007-10-16| 895.09
#2007-10-17| 893.78
#2007-10-18| 905.93
#2007-10-19| 884.58
#2007-10-22| 879.34
#2007-10-23| 895.29
#2007-10-24| 900.51
#2007-10-25| 908.58
#2007-10-26| 925.54
#2007-10-29| 935.47
#2007-10-30| 914.01
#2007-10-31| 935.32
#2007-11-01| 901.94
#2007-11-02| 910.07
#2007-11-05| 899.82
#2007-11-06| 923.57
#2007-11-07| 896.77
#2007-11-08| 906.55
#2007-11-09| 888.58
#2007-11-12| 849.22
#2007-11-13| 868.95
#2007-11-14| 873.83
#2007-11-15| 852.32
#2007-11-16| 856.52
#2007-11-19| 827.65
#2007-11-20| 841.42
#2007-11-21| 825.53
#2007-11-22| .
#2007-11-23| 841.98
#2007-11-26| 828.10
#2007-11-27| 837.19
#2007-11-28| 876.88
#2007-11-29| 882.00
#2007-11-30| 888.83
#2007-12-03| 886.04
#2007-12-04| 881.97
#2007-12-05| 898.15
#2007-12-06| 916.86
#2007-12-07| 924.46
#2007-12-10| 936.86
#2007-12-11| 901.33
#2007-12-12| 914.18
#2007-12-13| 920.68
#2007-12-14| 905.23
#2007-12-17| 879.12
#2007-12-18| 886.09
#2007-12-19| 885.90
#2007-12-20| 903.76
#2007-12-21| 924.20
#2007-12-24| 932.98
#2007-12-25| .
#2007-12-26| 940.27
#2007-12-27| 924.35
#2007-12-28| 926.14
#2007-12-31| 918.21
#2008-01-01| .
#2008-01-02| 912.64
#2008-01-03| 922.23
#2008-01-04| 895.03
#2008-01-07| 883.44
#2008-01-08| 870.16
#2008-01-09| 873.25
#2008-01-10| 885.83
#2008-01-11| 877.16
#2008-01-14| 910.52
#2008-01-15| 881.26
#2008-01-16| 847.27
#2008-01-17| 799.32
#2008-01-18| 812.26
#2008-01-21| .
#2008-01-22| 802.56
#2008-01-23| 810.54
#2008-01-24| 840.93
#2008-01-25| 845.61
#2008-01-28| 864.23
#2008-01-29| 866.29
#2008-01-30| 862.64
#2008-01-31| 873.21
#2008-02-01| 896.74
#2008-02-04| 888.83
#2008-02-05| 855.73
#2008-02-06| 850.43
#2008-02-07| 856.55
#2008-02-08| 874.46
#2008-02-11| 891.50
#2008-02-12| 890.73
#2008-02-13| 902.07
#2008-02-14| 898.26
#2008-02-15| 894.18
#2008-02-18| .
#2008-02-19| 916.81
#2008-02-20| 928.43
#2008-02-21| 912.24
#2008-02-22| 917.62
#2008-02-25| 944.77
#2008-02-26| 943.79
#2008-02-27| 942.85
#2008-02-28| 943.34
#2008-02-29| 909.81
#2008-03-03| 921.80
#2008-03-04| 901.47
#2008-03-05| 924.58
#2008-03-06| 912.83
#2008-03-07| 877.75
#2008-03-10| 843.35
#2008-03-11| 895.36
#2008-03-12| 890.97
#2008-03-13| 911.22
#2008-03-14| 899.15
#2008-03-17| 874.93
#2008-03-18| 910.04
#2008-03-19| 848.91
#2008-03-20| 844.70
#2008-03-21| .
#2008-03-24| 869.94
#2008-03-25| 895.42
#2008-03-26| 901.01
#2008-03-27| 888.54
#2008-03-28| 887.00
#2008-03-31| 885.04
#2008-04-01| 904.78
#2008-04-02| 911.94
#2008-04-03| 931.18
#2008-04-04| 951.67
#2008-04-07| 949.34
#2008-04-08| 959.50
#2008-04-09| 950.93
#2008-04-10| 956.17
#2008-04-11| 942.92
#2008-04-14| 944.90
#2008-04-15| 948.99
#2008-04-16| 995.99
#2008-04-17| 987.74
#2008-04-18|1002.45
#2008-04-21|1008.90
#2008-04-22| 994.55
#2008-04-23| 978.46
#2008-04-24| 958.40
#2008-04-25| 989.46
#2008-04-28| 977.06
#2008-04-29| 944.24
#2008-04-30| 953.95
#2008-05-01| 946.35
#2008-05-02| 962.52
#2008-05-05| 981.32
#2008-05-06| 995.21
#2008-05-07| 980.59
#2008-05-08|1004.44
#2008-05-09| 991.74
#2008-05-12|1006.39
#2008-05-13|1014.53
#2008-05-14|1014.37
#2008-05-15|1032.97
#2008-05-16|1048.79
#2008-05-19|1039.87
#2008-05-20|1045.64
#2008-05-21|1014.50
#2008-05-22|1012.98
#2008-05-23| 998.01
#2008-05-26| .
#2008-05-27| 990.55
#2008-05-28|1023.37
#2008-05-29|1006.74
#2008-05-30|1020.03
#2008-06-02|1020.83
#2008-06-03|1022.01
#2008-06-04|1012.29
#2008-06-05|1050.40
#2008-06-06|1029.36
#2008-06-09|1047.98
#2008-06-10|1031.57
#2008-06-11|1019.25
#2008-06-12|1013.51
#2008-06-13|1042.99
#2008-06-16|1045.27
#2008-06-17|1053.22
#2008-06-18|1055.66
#2008-06-19|1048.54
#2008-06-20|1034.76
#2008-06-23|1049.87
#2008-06-24|1024.14
#2008-06-25|1023.62
#2008-06-26| 995.17
#2008-06-27|1005.00
#2008-06-30|1005.15
#2008-07-01| 994.62
#2008-07-02| 926.45
#2008-07-03| 930.88
#2008-07-04| .
#2008-07-07| 931.20
#2008-07-08| 921.93
#2008-07-09| 921.74
#2008-07-10| 949.33
#2008-07-11| 952.63
#2008-07-14| 955.54
#2008-07-15| 936.58
#2008-07-16| 939.78
#2008-07-17| 921.01
#2008-07-18| 915.37
#2008-07-21| 944.16
#2008-07-22| 930.89
#2008-07-23| 906.08
#2008-07-24| 887.70
#2008-07-25| 903.97
#2008-07-28| 900.50
#2008-07-29| 918.24
#2008-07-30| 953.81
#2008-07-31| 929.86
#2008-08-01| 905.06
#2008-08-04| 858.21
#2008-08-05| 865.30
#2008-08-06| 881.71
#2008-08-07| 866.74
#2008-08-08| 867.75
#2008-08-11| 855.38
#2008-08-12| 859.26
#2008-08-13| 888.50
#2008-08-14| 879.51
#2008-08-15| 869.09
#2008-08-18| 864.49
#2008-08-19| 869.27
#2008-08-20| 890.02
#2008-08-21| 901.08
#2008-08-22| 895.02
#2008-08-25| 874.89
#2008-08-26| 880.54
#2008-08-27| 892.90
#2008-08-28| 900.95
#2008-08-29| 888.94
#2008-09-01| .
#2008-09-02| 854.86
#2008-09-03| 842.44
#2008-09-04| 809.43
#2008-09-05| 821.75
#2008-09-08| 807.76
#2008-09-09| 761.55
#2008-09-10| 782.08
#2008-09-11| 800.02
#2008-09-12| 830.64
#2008-09-15| 778.25
#2008-09-16| 800.06
#2008-09-17| 769.08
#2008-09-18| 787.10
#2008-09-19| 838.84
#2008-09-22| 817.08
#2008-09-23| 784.16
#2008-09-24| 775.60
#2008-09-25| 770.62
#2008-09-26| 744.54
#2008-09-29| 670.34
#2008-09-30| 698.72
#2008-10-01| 680.38
#2008-10-02| 617.83
#2008-10-03| 617.45
#2008-10-06| 592.43
#2008-10-07| 552.66
#2008-10-08| 562.78
#2008-10-09| 519.80
#2008-10-10| 504.69
#2008-10-13| 579.36
#2008-10-14| 561.55
#2008-10-15| 488.33
#2008-10-16| 518.94
#2008-10-17| 517.53
#2008-10-20| 562.33
#2008-10-21| 528.10
#2008-10-22| 478.73
#2008-10-23| 471.87
#2008-10-24| 456.58
#2008-10-27| 428.45
#2008-10-28| 478.56
#2008-10-29| 496.78
#2008-10-30| 516.25
#2008-10-31| 521.21
#2008-11-03| 517.90
#2008-11-04| 546.53
#2008-11-05| 508.98
#2008-11-06| 472.80
#2008-11-07| 491.86
#2008-11-10| 492.83
#2008-11-11| 468.95
#2008-11-12| 433.72
#2008-11-13| 476.23
#2008-11-14| 449.42
#2008-11-17| 435.11
#2008-11-18| 429.97
#2008-11-19| 394.55
#2008-11-20| 353.68
#2008-11-21| 387.34
#2008-11-24| 415.96
#2008-11-25| 426.38
#2008-11-26| 446.59
#2008-11-27| .
#2008-11-28| 446.77
#2008-12-01| 397.80
#2008-12-02| 417.73
#2008-12-03| 412.66
#2008-12-04| 399.58
#2008-12-05| 412.84
#2008-12-08| 450.43
#2008-12-09| 446.06
#2008-12-10| 467.80
#2008-12-11| 448.71
#2008-12-12| 456.45
#2008-12-15| 451.88
#2008-12-16| 479.60
#2008-12-17| 482.21
#2008-12-18| 455.97
#2008-12-19| 453.46
#2008-12-22| 436.05
#2008-12-23| 435.77
#2008-12-24| 434.14
#2008-12-25| .
#2008-12-26| 444.36
#2008-12-29| 432.75
#2008-12-30| 447.26
#2008-12-31| 454.79
#2009-01-01| .
#2009-01-02| 477.83
#2009-01-05| 480.99
#2009-01-06| 495.87
#2009-01-07| 467.36
#2009-01-08| 478.53
#2009-01-09| 468.55
#2009-01-12| 446.83
#2009-01-13| 449.31
#2009-01-14| 427.98
#2009-01-15| 440.25
#2009-01-16| 447.50
#2009-01-19| .
#2009-01-20| 421.00
#2009-01-21| 439.75
#2009-01-22| 430.40
#2009-01-23| 439.15
#2009-01-26| 431.41
#2009-01-27| 437.34
#2009-01-28| 453.96
#2009-01-29| 438.32
#2009-01-30| 421.05
#2009-02-02| 414.51
#2009-02-03| 424.05
#2009-02-04| 429.29
#2009-02-05| 442.69
#2009-02-06| 460.25
#2009-02-09| 459.90
#2009-02-10| 437.84
#2009-02-11| 438.89
#2009-02-12| 445.07
#2009-02-13| 440.65
#2009-02-16| .
#2009-02-17| 414.13
#2009-02-18| 411.54
#2009-02-19| 408.34
#2009-02-20| 407.50
#2009-02-23| 378.75
#2009-02-24| 395.21
#2009-02-25| 387.43
#2009-02-26| 384.68
#2009-02-27| 382.31
#2009-03-02| 351.86
#2009-03-03| 358.79
#2009-03-04| 377.33
#2009-03-05| 361.22
#2009-03-06| 366.75
#2009-03-09| 364.61
#2009-03-10| 390.49
#2009-03-11| 396.03
#2009-03-12| 405.73
#2009-03-13| 408.94
#2009-03-16| 410.51
#2009-03-17| 412.30
#2009-03-18| 424.96
#2009-03-19| 437.61
#2009-03-20| 427.50
#2009-03-23| 454.31
#2009-03-24| 453.97
#2009-03-25| 457.40
#2009-03-26| 474.23
#2009-03-27| 461.89
#2009-03-30| 439.00
#2009-03-31| 443.20
#2009-04-01| 459.31
#2009-04-02| 477.14
#2009-04-03| 486.54
#2009-04-06| 476.01
#2009-04-07| 459.95
#2009-04-08| 466.01
#2009-04-09| 487.76
#2009-04-10| .
#2009-04-13| 493.91
#2009-04-14| 485.04
#2009-04-15| 490.86
#2009-04-16| 493.72
#2009-04-17| 493.13
#2009-04-20| 465.90
#2009-04-21| 479.63
#2009-04-22| 483.00
#2009-04-23| 481.68
#2009-04-24| 502.84
#2009-04-27| 490.90
#2009-04-28| 485.18
#2009-04-29| 500.07
#2009-04-30| 513.06
#2009-05-01| 518.85
#2009-05-04| 549.65
#2009-05-05| 544.04
#2009-05-06| 547.91
#2009-05-07| 532.94
#2009-05-08| 549.46
#2009-05-11| 537.11
#2009-05-12| 538.89
#2009-05-13| 509.01
#2009-05-14| 518.97
#2009-05-15| 514.57
#2009-05-18| 537.83
#2009-05-19| 546.25
#2009-05-20| 549.79
#2009-05-21| 533.96
#2009-05-22| 538.43
#2009-05-25| .
#2009-05-26| 550.37
#2009-05-27| 539.28
#2009-05-28| 549.73
#2009-05-29| 563.36
#2009-06-01| 584.60
#2009-06-02| 588.63
#2009-06-03| 564.55
#2009-06-04| 578.18
#2009-06-05| 571.89
#2009-06-08| 563.78
#2009-06-09| 579.53
#2009-06-10| 578.95
#2009-06-11| 587.80
#2009-06-12| 577.68
#2009-06-15| 554.49
#2009-06-16| 542.82
#2009-06-17| 534.15
#2009-06-18| 537.45
#2009-06-19| 538.64
#2009-06-22| 504.84
#2009-06-23| 514.43
#2009-06-24| 521.79
#2009-06-25| 536.05
#2009-06-26| 534.29
#2009-06-29| 538.14
#2009-06-30| 531.29
#2009-07-01| 532.44
#2009-07-02| 516.67
#2009-07-03| .
#2009-07-06| 508.46
#2009-07-07| 494.99
#2009-07-08| 493.83
#2009-07-09| 500.03
#2009-07-10| 498.26
#2009-07-13| 511.11
#2009-07-14| 514.66
#2009-07-15| 536.74
#2009-07-16| 549.19
#2009-07-17| 552.19
#2009-07-20| 564.96
#2009-07-21| 567.21
#2009-07-22| 567.72
#2009-07-23| 585.02
#2009-07-24| 591.14
#2009-07-27| 593.90
#2009-07-28| 588.02
#2009-07-29| 573.68
#2009-07-30| 591.84
#2009-07-31| 600.48
#2009-08-03| 624.76
#2009-08-04| 625.07
#2009-08-05| 628.89
#2009-08-06| 625.52
#2009-08-07| 630.14
#2009-08-10| 619.13
#2009-08-11| 616.12
#2009-08-12| 622.96
#2009-08-13| 638.51
#2009-08-14| 624.00
#2009-08-17| 596.96
#2009-08-18| 606.71
#2009-08-19| 612.53
#2009-08-20| 615.00
#2009-08-21| 631.24
#2009-08-24| 627.00
#2009-08-25| 621.85
#2009-08-26| 617.69
#2009-08-27| 619.45
#2009-08-28| 625.40
#2009-08-31| 613.18
#2009-09-01| 597.82
#2009-09-02| 602.37
#2009-09-03| 614.72
#2009-09-04| 623.79
#2009-09-07| .
#2009-09-08| 635.13
#2009-09-09| 638.46
#2009-09-10| 649.08
#2009-09-11| 650.47
#2009-09-14| 661.28
#2009-09-15| 677.43
#2009-09-16| 690.07
#2009-09-17| 686.27
#2009-09-18| 685.10
#2009-09-21| 679.43
#2009-09-22| 691.34
#2009-09-23| 676.25
#2009-09-24| 662.73
#2009-09-25| 653.33
#2009-09-28| 667.62
#2009-09-29| 667.13
#2009-09-30| 663.81
#2009-10-01| 636.70
#2009-10-02| 631.40
#2009-10-05| 648.67
#2009-10-06| 663.10
#2009-10-07| 667.13
#2009-10-08| 682.97
#2009-10-09| 682.87
#2009-10-12| 685.38
#2009-10-13| 687.93
#2009-10-14| 703.31
#2009-10-15| 705.70
#2009-10-16| 696.95
#2009-10-19| 708.64
#2009-10-20| 701.63
#2009-10-21| 695.50
#2009-10-22| 703.46
#2009-10-23| 687.26
#2009-10-26| 673.41
#2009-10-27| 666.14
#2009-10-28| 640.66
#2009-10-29| 666.11
#2009-10-30| 639.79
#2009-11-02| 645.92
#2009-11-03| 657.10
#2009-11-04| 656.55
#2009-11-05| 674.62
#2009-11-06| 676.15
#2009-11-09| 699.74
#2009-11-10| 696.82
#2009-11-11| 704.13
#2009-11-12| 697.39
#2009-11-13| 703.16
#2009-11-16| 720.92
#2009-11-17| 728.66
#2009-11-18| 725.20
#2009-11-19| 712.60
#2009-11-20| 711.19
#2009-11-23| 715.35
#2009-11-24| 714.07
#2009-11-25| 726.47
#2009-11-26| .
#2009-11-27| 707.30
#2009-11-30| 709.89
#2009-12-01| 721.63
#2009-12-02| 730.82
#2009-12-03| 717.79
#2009-12-04| 704.21
#2009-12-07| 705.35
#2009-12-08| 692.59
#2009-12-09| 704.01
#2009-12-10| 703.32
#2009-12-11| 704.48
#2009-12-14| 714.91
#2009-12-15| 708.78
#2009-12-16| 716.87
#2009-12-17| 699.70
#2009-12-18| 700.70
#2009-12-21| 709.69
#2009-12-22| 715.86
#2009-12-23| 729.32
#2009-12-24| 734.32
#2009-12-25| .
#2009-12-28| 734.84
#2009-12-29| 731.66
#2009-12-30| 731.68
#2009-12-31| 722.21
#2010-01-01| .
#2010-01-04| 746.59
#2010-01-05| 752.39
#2010-01-06| 766.74
#2010-01-07| 763.32
#2010-01-08| 772.66
#2010-01-11| 771.55
#2010-01-12| 756.06
#2010-01-13| 762.89
#2010-01-14| 755.93
#2010-01-15| 748.46
#2010-01-18| .
#2010-01-19| 761.54
#2010-01-20| 749.73
#2010-01-21| 715.44
#2010-01-22| 699.19
#2010-01-25| 706.28
#2010-01-26| 699.27
#2010-01-27| 693.90
#2010-01-28| 679.97
#2010-01-29| 663.64
#2010-02-01| 691.76
#2010-02-02| 694.35
#2010-02-03| 688.74
#2010-02-04| 658.47
#2010-02-05| 670.02
#2010-02-08| 659.50
#2010-02-09| 679.29
#2010-02-10| 674.90
#2010-02-11| 689.40
#2010-02-12| 690.47
#2010-02-15| .
#2010-02-16| 709.69
#2010-02-17| 710.44
#2010-02-18| 718.52
#2010-02-19| 721.86
#2010-02-22| 719.79
#2010-02-23| 703.70
#2010-02-24| 705.18
#2010-02-25| 708.39
#2010-02-26| 710.85
#2010-03-01| 723.57
#2010-03-02| 734.23
#2010-03-03| 739.75
#2010-03-04| 739.80
#2010-03-05| 754.21
#2010-03-08| 752.15
#2010-03-09| 748.74
#2010-03-10| 750.17
#2010-03-11| 752.30
#2010-03-12| 758.16
#2010-03-15| 752.49
#2010-03-16| 764.93
#2010-03-17| 769.27
#2010-03-18| 761.28
#2010-03-19| 749.46
#2010-03-22| 758.52
#2010-03-23| 768.95
#2010-03-24| 767.69
#2010-03-25| 750.47
#2010-03-26| 756.70
#2010-03-29| 766.19
#2010-03-30| 766.24
#2010-03-31| 762.67
#2010-04-01| 777.21
#2010-04-02| .
#2010-04-05| 789.86
#2010-04-06| 792.54
#2010-04-07| 788.28
#2010-04-08| 788.69
#2010-04-09| 791.69
#2010-04-12| 788.78
#2010-04-13| 786.70
#2010-04-14| 793.99
#2010-04-15| 791.75
#2010-04-16| 774.40
#2010-04-19| 772.69
#2010-04-20| 775.15
#2010-04-21| 773.88
#2010-04-22| 779.77
#2010-04-23| 793.21
#2010-04-26| 793.91
#2010-04-27| 767.70
#2010-04-28| 777.24
#2010-04-29| 784.51
#2010-04-30| 767.11
#2010-05-03| 767.38
#2010-05-04| 737.84
#2010-05-05| 731.08
#2010-05-06| 707.94
#2010-05-07| 696.68
#2010-05-10| 735.83
#2010-05-11| 726.45
#2010-05-12| 744.43
#2010-05-13| 737.09
#2010-05-14| 716.49
#2010-05-17| 707.78
#2010-05-18| 697.37
#2010-05-19| 689.68
#2010-05-20| 657.95
#2010-05-21| 676.47
#2010-05-24| 665.20
#2010-05-25| 676.70
#2010-05-26| 674.69
#2010-05-27| 708.90
#2010-05-28| 695.15
#2010-05-31| .
#2010-06-01| 669.35
#2010-06-02| 693.17
#2010-06-03| 684.20
#2010-06-04| 654.53
#2010-06-07| 641.51
#2010-06-08| 657.48
#2010-06-09| 657.64
#2010-06-10| 684.32
#2010-06-11| 692.40
#2010-06-14| 687.40
#2010-06-15| 707.13
#2010-06-16| 705.90
#2010-06-17| 702.27
#2010-06-18| 706.54
#2010-06-21| 710.70
#2010-06-22| 693.14
#2010-06-23| 695.03
#2010-06-24| 677.30
#2010-06-25| 688.59
#2010-06-28| 679.58
#2010-06-29| 650.61
#2010-06-30| 642.55
#2010-07-01| 637.75
#2010-07-02| 634.12
#2010-07-05| .
#2010-07-06| 635.87
#2010-07-07| 664.31
#2010-07-08| 675.39
#2010-07-09| 689.52
#2010-07-12| 678.02
#2010-07-13| 691.60
#2010-07-14| 689.38
#2010-07-15| 686.71
#2010-07-16| 664.27
#2010-07-19| 665.70
#2010-07-20| 686.18
#2010-07-21| 683.90
#2010-07-22| 705.86
#2010-07-23| 718.52
#2010-07-26| 723.88
#2010-07-27| 716.24
#2010-07-28| 712.21
#2010-07-29| 714.28
#2010-07-30| 718.65
#2010-08-02| 740.48
#2010-08-03| 728.95
#2010-08-04| 737.63
#2010-08-05| 738.24
#2010-08-06| 737.71
#2010-08-09| 741.94
#2010-08-10| 733.34
#2010-08-11| 707.71
#2010-08-12| 710.88
#2010-08-13| 707.49
#2010-08-16| 710.99
#2010-08-17| 728.22
#2010-08-18| 731.07
#2010-08-19| 715.85
#2010-08-20| 710.84
#2010-08-23| 704.01
#2010-08-24| 685.54
#2010-08-25| 685.75
#2010-08-26| 685.17
#2010-08-27| 707.52
#2010-08-30| 696.27
#2010-08-31| 704.67
#2010-09-01| 728.05
#2010-09-02| 735.49
#2010-09-03| 744.11
#2010-09-06| .
#2010-09-07| 737.54
#2010-09-08| 743.60
#2010-09-09| 738.98
#2010-09-10| 742.63
#2010-09-13| 756.11
#2010-09-14| 755.24
#2010-09-15| 754.73
#2010-09-16| 761.84
#2010-09-17| 761.54
#2010-09-20| 769.49
#2010-09-21| 766.21
#2010-09-22| 769.58
#2010-09-23| 763.01
#2010-09-24| 781.58
#2010-09-27| 778.68
#2010-09-28| 783.07
#2010-09-29| 778.51
#2010-09-30| 775.75
#2010-10-01| 786.83
#2010-10-04| 774.19
#2010-10-05| 796.73
#2010-10-06| 804.09
#2010-10-07| 797.43
#2010-10-08| 815.13
#2010-10-11| 814.74
#2010-10-12| 815.43
#2010-10-13| 826.98
#2010-10-14| 819.42
#2010-10-15| 819.16
#2010-10-18| 820.10
#2010-10-19| 798.32
#2010-10-20| 817.24
#2010-10-21| 817.24
#2010-10-22| 812.00
#2010-10-25| 826.32
#2010-10-26| 826.45
#2010-10-27| 817.70
#2010-10-28| 817.29
#2010-10-29| 823.15
#2010-11-01| 825.16
#2010-11-02| 832.20
#2010-11-03| 829.22
#2010-11-04| 856.40
#2010-11-05| 861.76
#2010-11-08| 867.09
#2010-11-09| 850.99
#2010-11-10| 857.84
#2010-11-11| 867.07
#2010-11-12| 846.29
#2010-11-15| 839.70
#2010-11-16| 819.90
#2010-11-17| 821.09
#2010-11-18| 839.54
#2010-11-19| 849.36
#2010-11-22| 850.27
#2010-11-23| 834.39
#2010-11-24| 850.44
#2010-11-25| .
#2010-11-26| 840.44
#2010-11-29| 844.11
#2010-11-30| 842.49
#2010-12-01| 865.52
#2010-12-02| 878.73
#2010-12-03| 888.15
#2010-12-06| 890.59
#2010-12-07| 889.36
#2010-12-08| 879.95
#2010-12-09| 884.44
#2010-12-10| 892.37
#2010-12-13| 894.42
#2010-12-14| 894.39
#2010-12-15| 887.43
#2010-12-16| 893.25
#2010-12-17| 898.41
#2010-12-20| 903.68
#2010-12-21| 914.71
#2010-12-22| 914.05
#2010-12-23| 917.57
#2010-12-24| .
#2010-12-27| 916.27
#2010-12-28| 918.45
#2010-12-29| 923.27
#2010-12-30| 924.16
#2010-12-31| 924.64
#2011-01-03| 934.30
#2011-01-04| 927.93
#2011-01-05| 930.45
#2011-01-06| 923.43
#2011-01-07| 922.07
#2011-01-10| 923.91
#2011-01-11| 933.40
#2011-01-12| 940.26
#2011-01-13| 932.89
#2011-01-14| 930.33
#2011-01-17| .
#2011-01-18| 936.58
#2011-01-19| 913.33
#2011-01-20| 899.96
#2011-01-21| 895.12
#2011-01-24| 904.82
#2011-01-25| 905.19
#2011-01-26| 926.79
#2011-01-27| 917.67
#2011-01-28| 908.30
#2011-01-31| 923.52
#2011-02-01| 949.99
#2011-02-02| 946.95
#2011-02-03| 948.56
#2011-02-04| 946.88
#2011-02-07| 950.72
#2011-02-08| 955.42
#2011-02-09| 942.91
#2011-02-10| 947.61
#2011-02-11| 951.90
#2011-02-14| 966.41
#2011-02-15| 958.93
#2011-02-16| 970.42
#2011-02-17| 977.35
#2011-02-18| 965.69
#2011-02-21| .
#2011-02-22| 932.48
#2011-02-23| 928.66
#2011-02-24| 923.96
#2011-02-25| 938.43
#2011-02-28| 949.26
#2011-03-01| 929.87
#2011-03-02| 934.69
#2011-03-03| 955.55
#2011-03-04| 948.62
#2011-03-07| 931.16
#2011-03-08| 937.95
#2011-03-09| 922.89
#2011-03-10| 898.96
#2011-03-11| 912.82
#2011-03-14| 919.24
#2011-03-15| 916.24
#2011-03-16| 902.90
#2011-03-17| 921.08
#2011-03-18| 923.57
#2011-03-21| 939.28
#2011-03-22| 937.52
#2011-03-23| 951.83
#2011-03-24| 955.87
#2011-03-25| 961.62
#2011-03-28| 955.57
#2011-03-29| 965.87
#2011-03-30| 976.46
#2011-03-31| 978.05
#2011-04-01| 980.80
#2011-04-04| 988.21
#2011-04-05| 999.50
#2011-04-06| 991.36
#2011-04-07| 991.20
#2011-04-08| 987.78
#2011-04-11| 971.20
#2011-04-12| 951.71
#2011-04-13| 949.30
#2011-04-14| 951.92
#2011-04-15| 959.06
#2011-04-18| 945.65
#2011-04-19| 960.86
#2011-04-20| 975.23
#2011-04-21| 988.50
#2011-04-22| .
#2011-04-25| 983.53
#2011-04-26| 991.98
#2011-04-27| 993.36
#2011-04-28| 996.96
#2011-04-29|1003.81
#2011-05-02| 997.42
#2011-05-03| 981.29
#2011-05-04| 962.63
#2011-05-05| 950.48
#2011-05-06| 957.87
#2011-05-09| 974.30
#2011-05-10| 979.14
#2011-05-11| 949.49
#2011-05-12| 949.21
#2011-05-13| 934.07
#2011-05-16| 929.54
#2011-05-17| 922.97
#2011-05-18| 941.79
#2011-05-19| 939.41
#2011-05-20| 930.16
#2011-05-23| 917.31
#2011-05-24| 922.54
#2011-05-25| 937.02
#2011-05-26| 940.97
#2011-05-27| 952.07
#2011-05-30| .
#2011-05-31| 960.62
#2011-06-01| 931.27
#2011-06-02| 933.50
#2011-06-03| 921.15
#2011-06-06| 907.01
#2011-06-07| 909.17
#2011-06-08| 897.98
#2011-06-09| 911.78
#2011-06-10| 899.66
#2011-06-13| 890.13
#2011-06-14| 909.50
#2011-06-15| 888.60
#2011-06-16| 877.63
#2011-06-17| 875.51
#2011-06-20| 884.46
#2011-06-21| 913.08
#2011-06-22| 910.08
#2011-06-23| 910.50
#2011-06-24| 905.07
#2011-06-27| 907.45
#2011-06-28| 924.31
#2011-06-29| 937.69
#2011-06-30| 947.68
#2011-07-01| 956.46
#2011-07-04| .
#2011-07-05| 958.34
#2011-07-06| 959.38
#2011-07-07| 975.19
#2011-07-08| 969.87
#2011-07-11| 944.28
#2011-07-12| 940.78
#2011-07-13| 951.04
#2011-07-14| 941.09
#2011-07-15| 953.48
#2011-07-18| 946.37
#2011-07-19| 961.18
#2011-07-20| 960.60
#2011-07-21| 973.63
#2011-07-22| 973.70
#2011-07-25| 969.11
#2011-07-26| 961.07
#2011-07-27| 938.06
#2011-07-28| 936.47
#2011-07-29| 927.40
#2011-08-01| 926.17
#2011-08-02| 895.60
#2011-08-03| 898.92
#2011-08-04| 828.79
#2011-08-05| 820.03
#2011-08-08| 753.57
#2011-08-09| 801.82
#2011-08-10| 777.59
#2011-08-11| 819.50
#2011-08-12| 824.97
#2011-08-15| 841.54
#2011-08-16| 825.43
#2011-08-17| 827.30
#2011-08-18| 778.52
#2011-08-19| 765.66
#2011-08-22| 764.34
#2011-08-23| 789.97
#2011-08-24| 801.17
#2011-08-25| 794.91
#2011-08-26| 815.20
#2011-08-29| 844.72
#2011-08-30| 853.18
#2011-08-31| 854.28
#2011-09-01| 841.29
#2011-09-02| 823.49
#2011-09-05| .
#2011-09-06| 816.36
#2011-09-07| 840.38
#2011-09-08| 829.69
#2011-09-09| 805.18
#2011-09-12| 796.21
#2011-09-13| 807.94
#2011-09-14| 817.48
#2011-09-15| 830.84
#2011-09-16| 832.91
#2011-09-19| 819.14
#2011-09-20| 807.04
#2011-09-21| 765.65
#2011-09-22| 716.94
#2011-09-23| 713.64
#2011-09-26| 737.59
#2011-09-27| 752.96
#2011-09-28| 715.09
#2011-09-29| 713.90
#2011-09-30| 688.18
#2011-10-03| 665.17
#2011-10-04| 688.65
#2011-10-05| 720.58
#2011-10-06| 735.71
#2011-10-07| 722.23
#2011-10-10| 754.39
#2011-10-11| 756.51
#2011-10-12| 766.30
#2011-10-13| 762.34
#2011-10-14| 784.98
#2011-10-17| 757.72
#2011-10-18| 777.08
#2011-10-19| 752.03
#2011-10-20| 757.78
#2011-10-21| 778.77
#2011-10-24| 803.24
#2011-10-25| 782.34
#2011-10-26| 799.41
#2011-10-27| 847.33
#2011-10-28| 858.28
#2011-10-31| 819.25
#2011-11-01| 795.08
#2011-11-02| 815.58
#2011-11-03| 835.16
#2011-11-04| 836.21
#2011-11-07| 841.82
#2011-11-08| 850.10
#2011-11-09| 806.83
#2011-11-10| 812.20
#2011-11-11| 830.56
#2011-11-14| 823.10
#2011-11-15| 823.99
#2011-11-16| 804.87
#2011-11-17| 777.50
#2011-11-18| 778.34
#2011-11-21| 764.23
#2011-11-22| 758.94
#2011-11-23| 735.20
#2011-11-24| .
#2011-11-25| 731.20
#2011-11-28| 761.69
#2011-11-29| 762.60
#2011-11-30| 814.76
#2011-12-01| 809.26
#2011-12-02| 805.17
#2011-12-05| 814.13
#2011-12-06| 816.97
#2011-12-07| 816.23
#2011-12-08| 789.08
#2011-12-09| 800.07
#2011-12-12| 779.34
#2011-12-13| 763.29
#2011-12-14| 752.94
#2011-12-15| 756.22
#2011-12-16| 763.00
#2011-12-19| 745.01
#2011-12-20| 776.69
#2011-12-21| 778.72
#2011-12-22| 788.08
#2011-12-23| 795.28
#2011-12-26| .
#2011-12-27| 793.32
#2011-12-28| 773.58
#2011-12-29| 781.29
#2011-12-30| 782.54
#2012-01-02| .
#2012-01-03| 809.38
#2012-01-04| 814.06
#2012-01-05| 811.25
#2012-01-06| 808.84
#2012-01-09| 808.24
#2012-01-10| 824.13
#2012-01-11| 832.59
#2012-01-12| 846.22
#2012-01-13| 837.22
#2012-01-16| .
#2012-01-17| 840.13
#2012-01-18| 852.81
#2012-01-19| 853.92
#2012-01-20| 851.43
#2012-01-23| 853.04
#2012-01-24| 852.93
#2012-01-25| 869.14
#2012-01-26| 865.71
#2012-01-27| 870.61
#2012-01-30| 866.89
#2012-01-31| 863.78
#2012-02-01| 874.96
#2012-02-02| 875.10
#2012-02-03| 888.34
#2012-02-06| 887.62
#2012-02-07| 882.42
#2012-02-08| 883.78
#2012-02-09| 885.30
#2012-02-10| 867.09
#2012-02-13| 868.62
#2012-02-14| 855.69
#2012-02-15| 855.22
#2012-02-16| 871.09
#2012-02-17| 870.58
#2012-02-20| .
#2012-02-21| 876.34
#2012-02-22| 872.18
#2012-02-23| 874.92
#2012-02-24| 873.80
#2012-02-27| 873.67
#2012-02-28| 876.35
#2012-02-29| 860.53
#2012-03-01| 867.82
#2012-03-02| 861.08
#2012-03-05| 842.87
#2012-03-06| 823.28
#2012-03-07| 826.93
#2012-03-08| 839.48
#2012-03-09| 842.62
#2012-03-12| 835.87
#2012-03-13| 851.46
#2012-03-14| 846.18
#2012-03-15| 853.93
#2012-03-16| 858.97
#2012-03-19| 862.97
#2012-03-20| 856.51
#2012-03-21| 856.21
#2012-03-22| 839.78
#2012-03-23| 849.61
#2012-03-26| 860.15
#2012-03-27| 858.58
#2012-03-28| 844.32
#2012-03-29| 846.76
#2012-03-30| 849.44
#2012-04-02| 861.31
#2012-04-03| 851.77
#2012-04-04| 838.82
#2012-04-05| 834.09
#2012-04-06| .
#2012-04-09| 822.80
#2012-04-10| 807.38
#2012-04-11| 812.71
#2012-04-12| 839.61
#2012-04-13| 828.68
#2012-04-16| 830.83
#2012-04-17| 845.15
#2012-04-18| 842.20
#2012-04-19| 840.77
#2012-04-20| 839.42
#2012-04-23| 828.18
#2012-04-24| 828.31
#2012-04-25| 847.85
#2012-04-26| 848.94
#2012-04-27| 851.20
#2012-04-30| 846.65
#2012-05-01| 852.08
#2012-05-02| 846.35
#2012-05-03| 836.42
#2012-05-04| 822.46
#2012-05-07| 822.99
#2012-05-08| 815.53
#2012-05-09| 811.80
#2012-05-10| 809.54
#2012-05-11| 805.65
#2012-05-14| 793.66
#2012-05-15| 777.14
#2012-05-16| 767.03
#2012-05-17| 749.94
#2012-05-18| 743.08
#2012-05-21| 767.66
#2012-05-22| 761.29
#2012-05-23| 770.42
#2012-05-24| 773.40
#2012-05-25| 769.78
#2012-05-28| .
#2012-05-29| 784.46
#2012-05-30| 765.79
#2012-05-31| 758.75
#2012-06-01| 744.06
#2012-06-04| 745.24
#2012-06-05| 750.79
#2012-06-06| 769.35
#2012-06-07| 770.83
#2012-06-08| 774.99
#2012-06-11| 758.03
#2012-06-12| 771.22
#2012-06-13| 760.68
#2012-06-14| 765.67
#2012-06-15| 777.23
#2012-06-18| 779.39
#2012-06-19| 797.89
#2012-06-20| 795.70
#2012-06-21| 766.22
#2012-06-22| 768.54
#2012-06-25| 757.35
#2012-06-26| 758.17
#2012-06-27| 764.16
#2012-06-28| 766.05
#2012-06-29| 788.75
#2012-07-02| 784.97
#2012-07-03| 798.90
#2012-07-04| .
#2012-07-05| 798.11
#2012-07-06| 787.26
#2012-07-09| 778.85
#2012-07-10| 765.65
#2012-07-11| 761.66
#2012-07-12| 757.06
#2012-07-13| 770.96
#2012-07-16| 765.55
#2012-07-17| 774.25
#2012-07-18| 779.40
#2012-07-19| 788.26
#2012-07-20| 780.74
#2012-07-23| 769.26
#2012-07-24| 755.11
#2012-07-25| 754.51
#2012-07-26| 760.88
#2012-07-27| 776.03
#2012-07-30| 777.39
#2012-07-31| 773.15
#2012-08-01| 772.93
#2012-08-02| 761.70
#2012-08-03| 777.81
#2012-08-06| 786.81
#2012-08-07| 796.19
#2012-08-08| 798.14
#2012-08-09| 803.71
#2012-08-10| 806.00
#2012-08-13| 798.01
#2012-08-14| 793.27
#2012-08-15| 796.44
#2012-08-16| 807.11
#2012-08-17| 805.98
#2012-08-20| 806.51
#2012-08-21| 807.55
#2012-08-22| 815.09
#2012-08-23| 801.90
#2012-08-24| 800.62
#2012-08-27| 793.24
#2012-08-28| 790.10
#2012-08-29| 791.33
#2012-08-30| 782.58
#2012-08-31| 792.36
#2012-09-03| .
#2012-09-04| 779.63
#2012-09-05| 782.57
#2012-09-06| 802.38
#2012-09-07| 822.92
#2012-09-10| 820.59
#2012-09-11| 824.40
#2012-09-12| 822.18
#2012-09-13| 844.76
#2012-09-14| 858.53
#2012-09-17| 844.40
#2012-09-18| 840.66
#2012-09-19| 842.69
#2012-09-20| 840.07
#2012-09-21| 835.35
#2012-09-24| 829.50
#2012-09-25| 814.21
#2012-09-26| 811.31
#2012-09-27| 821.19
#2012-09-28| 816.18
#2012-10-01| 819.15
#2012-10-02| 813.66
#2012-10-03| 810.71
#2012-10-04| 820.98
#2012-10-05| 823.59
#2012-10-08| 822.44
#2012-10-09| 816.01
#2012-10-10| 808.48
#2012-10-11| 814.76
#2012-10-12| 809.04
#2012-10-15| 815.47
#2012-10-16| 835.54
#2012-10-17| 845.47
#2012-10-18| 846.25
#2012-10-19| 829.06
#2012-10-22| 834.68
#2012-10-23| 809.72
#2012-10-24| 808.97
#2012-10-25| 809.15
#2012-10-26| 812.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 811.01
#2012-11-01| 830.01
#2012-11-02| 812.08
#2012-11-05| 817.06
#2012-11-06| 824.40
#2012-11-07| 809.28
#2012-11-08| 798.18
#2012-11-09| 796.55
#2012-11-12| 794.27
#2012-11-13| 790.68
#2012-11-14| 776.27
#2012-11-15| 769.70
#2012-11-16| 771.82
#2012-11-19| 793.28
#2012-11-20| 792.08
#2012-11-21| 793.21
#2012-11-22| .
#2012-11-23| 804.82
#2012-11-26| 803.04
#2012-11-27| 799.78
#2012-11-28| 803.40
#2012-11-29| 809.40
#2012-11-30| 810.74
#2012-12-03| 797.43
#2012-12-04| 799.13
#2012-12-05| 792.90
#2012-12-06| 794.96
#2012-12-07| 802.47
#2012-12-10| 809.01
#2012-12-11| 814.69
#2012-12-12| 815.35
#2012-12-13| 810.62
#2012-12-14| 819.25
#2012-12-17| 824.48
#2012-12-18| 835.26
#2012-12-19| 830.32
#2012-12-20| 836.44
#2012-12-21| 828.94
#2012-12-24| 831.70
#2012-12-25| 831.70
#2012-12-26| 835.54
#2012-12-27| 832.10
#2012-12-28| 820.87
#2012-12-31| 838.48
#2013-01-01| 838.48
#2013-01-02| 859.09
#2013-01-03| 853.62
#2013-01-04| 864.24
#2013-01-07| 862.95
#2013-01-08| 860.46
#2013-01-09| 865.45
#2013-01-10| 869.81
#2013-01-11| 865.96
#2013-01-14| 865.53
#2013-01-15| 866.17
#2013-01-16| 859.77
#2013-01-17| 866.99
#2013-01-18| 871.24
#2013-01-21| 871.24
#2013-01-22| 880.10
#2013-01-23| 875.85
#2013-01-24| 875.77
#2013-01-25| 879.69
#2013-01-28| 869.24
#2013-01-29| 874.96
#2013-01-30| 868.87
#2013-01-31| 862.67
#2013-02-01| 872.06
#2013-02-04| 862.67
#2013-02-05| 866.75
#2013-02-06| 870.58
#2013-02-07| 866.13
#2013-02-08| 872.85
#2013-02-11| 869.37
#2013-02-12| 870.91
#2013-02-13| 873.05
#2013-02-14| 872.23
#2013-02-15| 866.78
#2013-02-18| 866.78
#2013-02-19| 864.79
#2013-02-20| 838.93
#2013-02-21| 829.52
#2013-02-22| 838.88
#2013-02-25| 819.05
#2013-02-26| 827.97
#2013-02-27| 842.20
#2013-02-28| 842.24
#2013-03-01| 840.01
#2013-03-04| 840.35
#2013-03-05| 845.16
#2013-03-06| 855.78
#2013-03-07| 857.79
#2013-03-08| 866.27
#2013-03-11| 868.73
#2013-03-12| 871.10
#2013-03-13| 866.49
#2013-03-14| 872.69
#2013-03-15| 872.87
#2013-03-18| 867.50
#2013-03-19| 863.00
#2013-03-20| 868.60
#2013-03-21| 856.42
#2013-03-22| 856.76
#2013-03-25| 851.56
#2013-03-26| 852.22
#2013-03-27| 850.90
#2013-03-28| 855.58
#2013-03-29| 855.58
#2013-04-01| 845.08
#2013-04-02| 836.73
#2013-04-03| 827.50
#2013-04-04| 833.70
#2013-04-05| 831.82
#2013-04-08| 834.78
#2013-04-09| 846.27
#2013-04-10| 851.02
#2013-04-11| 852.40
#2013-04-12| 841.04
#2013-04-15| 805.69
#2013-04-16| 819.66
#2013-04-17| 807.07
#2013-04-18| 807.78
#2013-04-19| 817.43
#2013-04-22| 825.64
#2013-04-23| 832.46
#2013-04-24| 847.60
#2013-04-25| 856.00
#2013-04-26| 843.70
#2013-04-29| 855.10
#2013-04-30| 857.39
#2013-05-01| 841.02
#2013-05-02| 846.72
#2013-05-03| 863.27
#2013-05-06| 865.81
#2013-05-07| 872.99
#2013-05-08| 882.44
#2013-05-09| 880.45
#2013-05-10| 879.36
#2013-05-13| 870.99
#2013-05-14| 880.68
#2013-05-15| 884.77
#2013-05-16| 881.41
#2013-05-17| 893.47
#2013-05-20| 895.39
#2013-05-21| 895.56
#2013-05-22| 886.09
#2013-05-23| 884.30
#2013-05-24| 881.08
#2013-05-27| 881.08
#2013-05-28| 889.15
#2013-05-29| 886.47
#2013-05-30| 890.41
#2013-05-31| 880.05
#2013-06-03| 883.49
#2013-06-04| 882.13
#2013-06-05| 864.53
#2013-06-06| 869.89
#2013-06-07| 873.84
#2013-06-10| 873.34
#2013-06-11| 860.52
#2013-06-12| 856.06
#2013-06-13| 870.58
#2013-06-14| 864.16
#2013-06-17| 871.61
#2013-06-18| 875.75
#2013-06-19| 867.89
#2013-06-20| 844.45
#2013-06-21| 841.87
#2013-06-24| 825.71
#2013-06-25| 832.94
#2013-06-26| 834.99
#2013-06-27| 836.59
#2013-06-28| 831.42
#2013-07-01| 840.98
#2013-07-02| 835.54
#2013-07-03| 835.69
#2013-07-04| 835.69
#2013-07-05| 840.97
#2013-07-08| 846.59
#2013-07-09| 858.81
#2013-07-10| 856.62
#2013-07-11| 870.10
#2013-07-12| 866.62
#2013-07-15| 869.03
#2013-07-16| 863.61
#2013-07-17| 871.87
#2013-07-18| 874.87
#2013-07-19| 876.39
#2013-07-22| 880.31
#2013-07-23| 884.80
#2013-07-24| 876.35
#2013-07-25| 886.84
#2013-07-26| 882.76
#2013-07-29| 886.83
#2013-07-30| 885.98
#2013-07-31| 884.10
#2013-08-01| 892.81
#2013-08-02| 896.33
#2013-08-05| 894.74
#2013-08-06| 887.34
#2013-08-07| 886.43
#2013-08-08| 900.53
#2013-08-09| 908.98
#2013-08-12| 908.37
#2013-08-13| 909.30
#2013-08-14| 909.36
#2013-08-15| 901.05
#2013-08-16| 895.87
#2013-08-19| 886.40
#2013-08-20| 891.60
#2013-08-21| 885.82
#2013-08-22| 896.98
#2013-08-23| 905.99
#2013-08-26| 904.97
#2013-08-27| 886.42
#2013-08-28| 884.83
#2013-08-29| 886.98
#2013-08-30| 884.50
#2013-09-02| 884.50
#2013-09-03| 888.58
#2013-09-04| 895.37
#2013-09-05| 897.47
#2013-09-06| 897.56
#2013-09-09| 910.43
#2013-09-10| 918.60
#2013-09-11| 924.88
#2013-09-12| 914.51
#2013-09-13| 919.27
#2013-09-16| 927.96
#2013-09-17| 929.29
#2013-09-18| 949.58
#2013-09-19| 946.73
#2013-09-20| 933.63
#2013-09-23| 927.57
#2013-09-24| 926.47
#2013-09-25| 928.61
#2013-09-26| 934.01
#2013-09-27| 922.82
#2013-09-30| 920.59
#2013-10-01| 924.14
#2013-10-02| 927.71
#2013-10-03| 918.55
#2013-10-04| 932.98
#2013-10-07| 922.19
#2013-10-08| 906.25
#2013-10-09| 907.84
#2013-10-10| 927.30
#2013-10-11| 932.32
#2013-10-14| 935.83
#2013-10-15| 932.60
#2013-10-16| 942.60
#2013-10-17| 956.11
#2013-10-18| 959.23
#2013-10-21| 960.10
#2013-10-22| 972.93
#2013-10-23| 967.15
#2013-10-24| 971.29
#2013-10-25| 970.84
#2013-10-28| 964.55
#2013-10-29| 969.71
#2013-10-30| 964.06
#2013-10-31| 962.39
#2013-11-01| 960.53
#2013-11-04| 966.45
#2013-11-05| 961.73
#2013-11-06| 967.89
#2013-11-07| 954.38
#2013-11-08| 970.76
#2013-11-11| 971.31
#2013-11-12| 965.90
#2013-11-13| 969.53
#2013-11-14| 977.25
#2013-11-15| 982.42
#2013-11-18| 974.43
#2013-11-19| 971.66
#2013-11-20| 963.95
#2013-11-21| 969.55
#2013-11-22| 973.76
#2013-11-25| 966.23
#2013-11-26| 963.89
#2013-11-27| 964.97
#2013-11-28| 964.97
#2013-11-29| 964.84
#2013-12-02| 964.85
#2013-12-03| 954.01
#2013-12-04| 958.81
#2013-12-05| 953.90
#2013-12-06| 967.40
#2013-12-09| 973.78
#2013-12-10| 976.60
#2013-12-11| 958.50
#2013-12-12| 956.76
#2013-12-13| 960.59
#2013-12-16| 964.83
#2013-12-17| 969.21
#2013-12-18| 979.71
#2013-12-19| 982.19
#2013-12-20| 984.93
#2013-12-23| 988.16
#2013-12-24| 999.95
#2013-12-25| 999.95
#2013-12-26|1005.49
#2013-12-27|1008.82
#2013-12-30|1008.11
#2013-12-31|1011.03
#2014-01-01|1011.03
#2014-01-02|1002.98
#2014-01-03|1001.15
#2014-01-06| 994.66
#2014-01-07| 994.13
#2014-01-08| 997.57
#2014-01-09| 996.41
#2014-01-10|1000.00
#2014-01-13| 986.36
#2014-01-14|1000.10
#2014-01-15|1008.37
#2014-01-16|1009.90
#2014-01-17|1007.15
#2014-01-20| .
#2014-01-21|1011.70
#2014-01-22|1005.01
#2014-01-23| 990.80
#2014-01-24| 961.10
#2014-01-27| 956.72
#2014-01-28| 961.44
#2014-01-29| 967.29
#2014-01-30| 971.88
#2014-01-31| 966.58
#2014-02-03| 942.59
#2014-02-04| 950.50
#2014-02-05| 951.40
#2014-02-06| 965.68
#2014-02-07| 977.45
#2014-02-10| 981.41
#2014-02-11| 995.83
#2014-02-12| 994.23
#2014-02-13|1003.97
#2014-02-14|1012.76
#2014-02-17| .
#2014-02-18|1013.33
#2014-02-19|1006.64
#2014-02-20|1016.86
#2014-02-21|1012.76
#2014-02-24|1011.00
#2014-02-25|1014.32
#2014-02-26|1022.51
#2014-02-27|1031.22
#2014-02-28|1033.96
#2014-03-03|1030.04
#2014-03-04|1045.42
#2014-03-05|1047.72
#2014-03-06|1052.78
#2014-03-07|1046.04
#2014-03-10|1044.25
#2014-03-11|1034.73
#2014-03-12|1033.31
#2014-03-13|1024.48
#2014-03-14|1025.19
#2014-03-17|1033.65
#2014-03-18|1040.36
#2014-03-19|1032.40
#2014-03-20|1036.34
#2014-03-21|1043.27
#2014-03-24|1035.10
#2014-03-25|1041.05
#2014-03-26|1025.54
#2014-03-27|1022.42
#2014-03-28|1027.23
#2014-03-31|1037.87
#2014-04-01|1045.55
#2014-04-02|1053.04
#2014-04-03|1052.05
#2014-04-04|1041.16
#2014-04-07|1025.99
#2014-04-08|1031.41
#2014-04-09|1046.01
#2014-04-10|1024.81
#2014-04-11|1013.10
#2014-04-14|1022.53
#2014-04-15|1027.18
#2014-04-16|1042.32
#2014-04-17|1044.64
#2014-04-18| .
#2014-04-21|1046.97
#2014-04-22|1051.20
#2014-04-23|1050.99
#2014-04-24|1046.61
#2014-04-25|1039.22
#2014-04-28|1033.36
#2014-04-29|1043.17
#2014-04-30|1050.95
#2014-05-01|1045.17
#2014-05-02|1049.44
#2014-05-05|1051.51
#2014-05-06|1046.93
#2014-05-07|1053.94
#2014-05-08|1048.26
#2014-05-09|1047.49
#2014-05-12|1063.81
#2014-05-13|1061.87
#2014-05-14|1062.28
#2014-05-15|1046.76
#2014-05-16|1050.40
#2014-05-19|1055.53
#2014-05-20|1048.33
#2014-05-21|1053.89
#2014-05-22|1053.66
#2014-05-23|1062.63
#2014-05-26| .
#2014-05-27|1062.06
#2014-05-28|1062.05
#2014-05-29|1073.36
#2014-05-30|1071.18
#2014-06-02|1075.09
#2014-06-03|1073.01
#2014-06-04|1076.40
#2014-06-05|1081.58
#2014-06-06|1087.34
#2014-06-09|1084.69
#2014-06-10|1085.23
#2014-06-11|1080.06
#2014-06-12|1069.23
#2014-06-13|1075.31
#2014-06-16|1072.80
#2014-06-17|1075.04
#2014-06-18|1086.66
#2014-06-19|1085.02
#2014-06-20|1091.92
#2014-06-23|1093.53
#2014-06-24|1082.44
#2014-06-25|1086.49
#2014-06-26|1084.65
#2014-06-27|1081.42
#2014-06-30|1088.12
#2014-07-01|1091.10
#2014-07-02|1092.57
#2014-07-03|1101.16
#2014-07-04| .
#2014-07-07|1091.83
#2014-07-08|1088.53
#2014-07-09|1093.73
#2014-07-10|1087.38
#2014-07-11|1090.85
#2014-07-14|1091.07
#2014-07-15|1088.29
#2014-07-16|1097.00
#2014-07-17|1089.88
#2014-07-18|1097.59
#2014-07-21|1095.00
#2014-07-22|1098.19
#2014-07-23|1104.30
#2014-07-24|1101.70
#2014-07-25|1105.61
#2014-07-28|1110.93
#2014-07-29|1101.65
#2014-07-30|1096.22
#2014-07-31|1073.63
#2014-08-01|1073.32
#2014-08-04|1086.17
#2014-08-05|1075.06
#2014-08-06|1080.99
#2014-08-07|1071.64
#2014-08-08|1084.06
#2014-08-11|1084.62
#2014-08-12|1086.50
#2014-08-13|1091.23
#2014-08-14|1091.29
#2014-08-15|1091.58
#2014-08-18|1103.41
#2014-08-19|1107.44
#2014-08-20|1108.85
#2014-08-21|1107.64
#2014-08-22|1104.35
#2014-08-25|1108.01
#2014-08-26|1110.01
#2014-08-27|1111.09
#2014-08-28|1110.87
#2014-08-29|1114.01
#2014-09-01| .
#2014-09-02|1109.37
#2014-09-03|1111.96
#2014-09-04|1111.37
#2014-09-05|1115.37
#2014-09-08|1108.65
#2014-09-09|1098.27
#2014-09-10|1100.71
#2014-09-11|1099.16
#2014-09-12|1092.98
#2014-09-15|1094.75
#2014-09-16|1101.65
#2014-09-17|1110.80
#2014-09-18|1116.58
#2014-09-19|1113.97
#2014-09-22|1109.54
#2014-09-23|1103.43
#2014-09-24|1113.29
#2014-09-25|1096.76
#2014-09-26|1107.09
#2014-09-29|1100.40
#2014-09-30|1086.36
#2014-10-01|1059.92
#2014-10-02|1057.15
#2014-10-03|1058.77
#2014-10-06|1058.19
#2014-10-07|1039.32
#2014-10-08|1051.79
#2014-10-09|1021.33
#2014-10-10|1003.42
#2014-10-13| 976.53
#2014-10-14| 978.56
#2014-10-15| 985.52
#2014-10-16| 995.76
#2014-10-17|1008.30
#2014-10-20|1022.43
#2014-10-21|1048.20
#2014-10-22|1037.51
#2014-10-23|1039.42
#2014-10-24|1045.54
#2014-10-27|1021.84
#2014-10-28|1035.17
#2014-10-29|1022.67
#2014-10-30|1027.76
#2014-10-31|1047.23
#2014-11-03|1039.90
#2014-11-04|1025.80
#2014-11-05|1037.11
#2014-11-06|1045.88
#2014-11-07|1052.75
#2014-11-10|1051.77
#2014-11-11|1056.02
#2014-11-12|1057.76
#2014-11-13|1055.75
#2014-11-14|1061.53
#2014-11-17|1061.94
#2014-11-18|1074.49
#2014-11-19|1071.37
#2014-11-20|1078.18
#2014-11-21|1092.34
#2014-11-24|1085.97
#2014-11-25|1083.30
#2014-11-26|1083.39
#2014-11-27| .
#2014-11-28|1050.37
#2014-12-01|1039.50
#2014-12-02|1045.19
#2014-12-03|1060.85
#2014-12-04|1062.97
#2014-12-05|1062.45
#2014-12-08|1042.04
#2014-12-09|1045.70
#2014-12-10|1019.05
#2014-12-11|1016.43
#2014-12-12| 985.14
#2014-12-15| 978.27
#2014-12-16| 971.48
#2014-12-17|1000.34
#2014-12-18|1022.48
#2014-12-19|1033.37
#2014-12-22|1032.35
#2014-12-23|1041.91
#2014-12-24|1040.30
#2014-12-25| .
#2014-12-26|1044.68
#2014-12-29|1042.13
#2014-12-30|1040.01
#2014-12-31|1030.04
#2015-01-01| .
#2015-01-02|1032.16
#2015-01-05|1001.40
#2015-01-06| 993.66
#2015-01-07|1001.48
#2015-01-08|1025.10
#2015-01-09|1019.36
#2015-01-12|1014.44
#2015-01-13|1002.95
#2015-01-14| 989.37
#2015-01-15| 987.92
#2015-01-16|1006.52
#2015-01-19| .
#2015-01-20|1007.22
#2015-01-21|1018.58
#2015-01-22|1031.17
#2015-01-23|1012.03
#2015-01-26|1016.50
#2015-01-27|1008.74
#2015-01-28| 989.48
#2015-01-29|1000.37
#2015-01-30| 998.90
#2015-02-02|1007.60
#2015-02-03|1034.87
#2015-02-04|1027.95
#2015-02-05|1054.15
#2015-02-06|1050.94
#2015-02-09|1050.69
#2015-02-10|1052.99
#2015-02-11|1048.72
#2015-02-12|1068.08
#2015-02-13|1076.95
#2015-02-16| .
#2015-02-17|1077.83
#2015-02-18|1077.89
#2015-02-19|1081.73
#2015-02-20|1086.66
#2015-02-23|1085.07
#2015-02-24|1090.15
#2015-02-25|1087.90
#2015-02-26|1081.07
#2015-02-27|1078.47
#2015-03-02|1084.72
#2015-03-03|1078.81
#2015-03-04|1075.07
#2015-03-05|1070.91
#2015-03-06|1054.44
#2015-03-09|1055.25
#2015-03-10|1036.53
#2015-03-11|1037.51
#2015-03-12|1048.13
#2015-03-13|1036.57
#2015-03-16|1033.65
#2015-03-17|1021.74
#2015-03-18|1042.04
#2015-03-19|1023.31
#2015-03-20|1032.31
#2015-03-23|1034.17
#2015-03-24|1030.37
#2015-03-25|1019.99
#2015-03-26|1021.84
#2015-03-27|1020.46
#2015-03-30|1035.77
#2015-03-31|1026.73
#2015-04-01|1023.40
#2015-04-02|1026.44
#2015-04-03| .
#2015-04-06|1035.18
#2015-04-07|1034.60
#2015-04-08|1035.88
#2015-04-09|1039.30
#2015-04-10|1041.08
#2015-04-13|1036.51
#2015-04-14|1042.33
#2015-04-15|1056.24
#2015-04-16|1053.34
#2015-04-17|1048.23
#2015-04-20|1055.98
#2015-04-21|1047.36
#2015-04-22|1050.77
#2015-04-23|1054.07
#2015-04-24|1061.19
#2015-04-27|1072.17
#2015-04-28|1076.99
#2015-04-29|1077.71
#2015-04-30|1066.95
#2015-05-01|1082.09
#2015-05-04|1080.29
#2015-05-05|1067.45
#2015-05-06|1067.40
#2015-05-07|1068.89
#2015-05-08|1085.59
#2015-05-11|1081.32
#2015-05-12|1070.03
#2015-05-13|1064.18
#2015-05-14|1074.74
#2015-05-15|1080.11
#2015-05-18|1075.52
#2015-05-19|1068.56
#2015-05-20|1069.53
#2015-05-21|1073.68
#2015-05-22|1071.66
#2015-05-25| .
#2015-05-26|1058.16
#2015-05-27|1065.65
#2015-05-28|1067.65
#2015-05-29|1061.91
#2015-06-01|1062.87
#2015-06-02|1069.47
#2015-06-03|1072.32
#2015-06-04|1058.77
#2015-06-05|1054.02
#2015-06-08|1048.93
#2015-06-09|1050.65
#2015-06-10|1061.54
#2015-06-11|1062.27
#2015-06-12|1055.57
#2015-06-15|1048.99
#2015-06-16|1056.34
#2015-06-17|1060.42
#2015-06-18|1069.06
#2015-06-19|1062.00
#2015-06-22|1063.57
#2015-06-23|1062.63
#2015-06-24|1053.95
#2015-06-25|1052.08
#2015-06-26|1048.64
#2015-06-29|1021.09
#2015-06-30|1021.07
#2015-07-01|1022.41
#2015-07-02|1018.62
#2015-07-03| .
#2015-07-06|1007.56
#2015-07-07|1002.50
#2015-07-08| 978.20
#2015-07-09| 980.94
#2015-07-10| 993.40
#2015-07-13|1006.42
#2015-07-14|1014.37
#2015-07-15|1003.28
#2015-07-16|1000.91
#2015-07-17| 989.07
#2015-07-20| 976.46
#2015-07-21| 971.83
#2015-07-22| 965.69
#2015-07-23| 952.93
#2015-07-24| 929.17
#2015-07-27| 918.69
#2015-07-28| 942.46
#2015-07-29| 951.70
#2015-07-30| 952.51
#2015-07-31| 950.37
#2015-08-03| 941.11
#2015-08-04| 943.06
#2015-08-05| 946.93
#2015-08-06| 945.04
#2015-08-07| 928.67
#2015-08-10| 955.21
#2015-08-11| 931.94
#2015-08-12| 932.26
#2015-08-13| 927.82
#2015-08-14| 932.11
#2015-08-17| 938.88
#2015-08-18| 930.42
#2015-08-19| 917.96
#2015-08-20| 903.17
#2015-08-21| 879.62
#2015-08-24| 840.43
#2015-08-25| 827.36
#2015-08-26| 846.53
#2015-08-27| 882.77
#2015-08-28| 888.94
#2015-08-31| 884.76
#2015-09-01| 852.84
#2015-09-02| 864.22
#2015-09-03| 869.56
#2015-09-04| 850.38
#2015-09-07| .
#2015-09-08| 874.27
#2015-09-09| 868.92
#2015-09-10| 869.77
#2015-09-11| 868.43
#2015-09-14| 856.33
#2015-09-15| 864.59
#2015-09-16| 881.37
#2015-09-17| 876.65
#2015-09-18| 859.58
#2015-09-21| 863.40
#2015-09-22| 848.49
#2015-09-23| 832.42
#2015-09-24| 833.53
#2015-09-25| 831.00
#2015-09-28| 799.19
#2015-09-29| 803.56
#2015-09-30| 821.26
#2015-10-01| 828.98
#2015-10-02| 849.95
#2015-10-05| 876.70
#2015-10-06| 892.30
#2015-10-07| 905.14
#2015-10-08| 918.64
#2015-10-09| 916.64
#2015-10-12| 907.79
#2015-10-13| 905.23
#2015-10-14| 914.74
#2015-10-15| 917.90
#2015-10-16| 917.98
#2015-10-19| 909.43
#2015-10-20| 912.01
#2015-10-21| 901.30
#2015-10-22| 928.04
#2015-10-23| 936.87
#2015-10-26| 930.15
#2015-10-27| 925.53
#2015-10-28| 940.88
#2015-10-29| 939.55
#2015-10-30| 940.87
#2015-11-02| 947.16
#2015-11-03| 953.57
#2015-11-04| 946.26
#2015-11-05| 939.67
#2015-11-06| 942.02
#2015-11-09| 934.66
#2015-11-10| 928.33
#2015-11-11| 927.05
#2015-11-12| 906.47
#2015-11-13| 919.75
#2015-11-16| 932.28
#2015-11-17| 929.94
#2015-11-18| 947.92
#2015-11-19| 946.16
#2015-11-20| 943.34
#2015-11-23| 943.70
#2015-11-24| 952.37
#2015-11-25| 946.56
#2015-11-26| .
#2015-11-27| 944.94
#2015-11-30| 947.59
#2015-12-01| 953.70
#2015-12-02| 939.59
#2015-12-03| 932.15
#2015-12-04| 948.65
#2015-12-07| 930.01
#2015-12-08| 909.29
#2015-12-09| 942.29
#2015-12-10| 935.05
#2015-12-11| 909.53
#2015-12-14| 895.06
#2015-12-15| 898.96
#2015-12-16| 908.09
#2015-12-17| 890.59
#2015-12-18| 879.40
#2015-12-21| 886.66
#2015-12-22| 899.44
#2015-12-23| 921.16
#2015-12-24| 920.11
#2015-12-25| .
#2015-12-28| 912.47
#2015-12-29| 921.24
#2015-12-30| 911.46
#2015-12-31| 904.28
#2016-01-01| .
#2016-01-04| 888.53
#2016-01-05| 889.11
#2016-01-06| 866.09
#2016-01-07| 840.55
#2016-01-08| 832.29
#2016-01-11| 818.41
#2016-01-12| 819.27
#2016-01-13| 800.18
#2016-01-14| 810.80
#2016-01-15| 791.98
#2016-01-18| .
#2016-01-19| 782.34
#2016-01-20| 776.61
#2016-01-21| 783.84
#2016-01-22| 797.83
#2016-01-25| 776.99
#2016-01-26| 792.03
#2016-01-27| 784.24
#2016-01-28| 787.88
#2016-01-29| 809.32
#2016-02-01| 813.36
#2016-02-02| 809.44
#2016-02-03| 838.21
#2016-02-04| 856.98
#2016-02-05| 848.21
#2016-02-08| 827.11
#2016-02-09| 832.96
#2016-02-10| 826.40
#2016-02-11| 809.62
#2016-02-12| 834.26
#2016-02-15| .
#2016-02-16| 847.38
#2016-02-17| 863.98
#2016-02-18| 859.00
#2016-02-19| 850.32
#2016-02-22| 867.15
#2016-02-23| 843.77
#2016-02-24| 851.57
#2016-02-25| 861.88
#2016-02-26| 873.94
#2016-02-29| 868.12
#2016-03-01| 890.18
#2016-03-02| 895.36
#2016-03-03| 901.15
#2016-03-04| 914.69
#2016-03-07| 924.84
#2016-03-08| 902.14
#2016-03-09| 910.60
#2016-03-10| 916.97
#2016-03-11| 932.59
#2016-03-14| 925.36
#2016-03-15| 917.66
#2016-03-16| 935.68
#2016-03-17| 957.37
#2016-03-18| 957.81
#2016-03-21| 957.28
#2016-03-22| 960.20
#2016-03-23| 942.68
#2016-03-24| 944.16
#2016-03-25| .
#2016-03-28| 948.62
#2016-03-29| 957.72
#2016-03-30| 964.54
#2016-03-31| 957.40
#2016-04-01| 964.85
#2016-04-04| 952.85
#2016-04-05| 947.28
#2016-04-06| 956.89
#2016-04-07| 940.89
#2016-04-08| 950.09
#2016-04-11| 958.93
#2016-04-12| 971.59
#2016-04-13| 983.19
#2016-04-14| 982.57
#2016-04-15| 988.29
#2016-04-18| 993.33
#2016-04-19|1015.89
#2016-04-20|1015.49
#2016-04-21|1008.18
#2016-04-22|1014.09
#2016-04-25|1004.26
#2016-04-26|1014.71
#2016-04-27|1024.80
#2016-04-28|1016.84
#2016-04-29|1014.11
#2016-05-02|1016.28
#2016-05-03| 995.88
#2016-05-04| 987.58
#2016-05-05| 983.48
#2016-05-06| 993.73
#2016-05-09| 971.23
#2016-05-10| 989.14
#2016-05-11| 989.27
#2016-05-12| 985.64
#2016-05-13| 974.84
#2016-05-16| 993.32
#2016-05-17| 989.17
#2016-05-18| 968.72
#2016-05-19| 970.93
#2016-05-20| 972.26
#2016-05-23| 976.85
#2016-05-24| 979.59
#2016-05-25| 993.34
#2016-05-26| 986.85
#2016-05-27| 987.00
#2016-05-30| .
#2016-05-31| 982.42
#2016-06-01| 986.14
#2016-06-02| 986.98
#2016-06-03| 994.18
#2016-06-06|1008.80
#2016-06-07|1010.38
#2016-06-08|1020.85
#2016-06-09|1009.23
#2016-06-10|1004.23
#2016-06-13| 992.15
#2016-06-14| 984.90
#2016-06-15| 991.87
#2016-06-16| 991.61
#2016-06-17| 995.75
#2016-06-20|1003.46
#2016-06-21| 999.19
#2016-06-22| 999.78
#2016-06-23|1016.19
#2016-06-24| 965.74
#2016-06-27| 932.82
#2016-06-28| 947.42
#2016-06-29| 962.82
#2016-06-30| 982.43
#2016-07-01| 989.12
#2016-07-04| .
#2016-07-05| 968.58
#2016-07-06| 976.12
#2016-07-07| 979.25
#2016-07-08|1004.87
#2016-07-11|1009.43
#2016-07-12|1031.98
#2016-07-13|1036.24
#2016-07-14|1041.69
#2016-07-15|1047.11
#2016-07-18|1048.48
#2016-07-19|1038.75
#2016-07-20|1038.77
#2016-07-21|1033.32
#2016-07-22|1031.61
#2016-07-25|1028.28
#2016-07-26|1034.68
#2016-07-27|1033.18
#2016-07-28|1033.66
#2016-07-29|1024.77
#2016-08-01|1020.04
#2016-08-02|1018.24
#2016-08-03|1022.75
#2016-08-04|1022.84
#2016-08-05|1025.50
#2016-08-08|1027.78
#2016-08-09|1026.27
#2016-08-10|1025.23
#2016-08-11|1030.00
#2016-08-12|1020.38
#2016-08-15|1032.63
#2016-08-16|1028.12
#2016-08-17|1026.94
#2016-08-18|1035.50
#2016-08-19|1038.54
#2016-08-22|1035.55
#2016-08-23|1041.42
#2016-08-24|1024.32
#2016-08-25|1031.57
#2016-08-26|1025.20
#2016-08-29|1036.08
#2016-08-30|1032.81
#2016-08-31|1024.17
#2016-09-01|1027.81
#2016-09-02|1036.65
#2016-09-05| .
#2016-09-06|1039.58
#2016-09-07|1037.25
#2016-09-08|1027.23
#2016-09-09| 991.44
#2016-09-12|1004.74
#2016-09-13| 982.37
#2016-09-14| 977.28
#2016-09-15| 985.85
#2016-09-16| 982.80
#2016-09-19| 989.30
#2016-09-20| 985.60
#2016-09-21|1006.12
#2016-09-22|1010.28
#2016-09-23|1002.48
#2016-09-26| 998.24
#2016-09-27|1001.50
#2016-09-28|1019.31
#2016-09-29|1012.68
#2016-09-30|1022.27
#2016-10-03|1019.36
#2016-10-04| 998.98
#2016-10-05|1004.12
#2016-10-06|1008.53
#2016-10-07| 989.02
#2016-10-10| 992.25
#2016-10-11| 971.49
#2016-10-12| 970.42
#2016-10-13| 963.15
#2016-10-14| 962.05
#2016-10-17| 963.01
#2016-10-18| 975.18
#2016-10-19| 986.17
#2016-10-20| 988.17
#2016-10-21| 984.42
#2016-10-24| 985.67
#2016-10-25| 980.54
#2016-10-26| 979.22
#2016-10-27| 974.73
#2016-10-28| 980.20
#2016-10-31| 983.32
#2016-11-01| 976.69
#2016-11-02| 967.37
#2016-11-03| 969.85
#2016-11-04| 975.83
#2016-11-07| 990.60
#2016-11-08| 994.69
#2016-11-09|1021.14
#2016-11-10|1032.37
#2016-11-11|1022.02
#2016-11-14|1028.07
#2016-11-15|1037.07
#2016-11-16|1035.98
#2016-11-17|1033.92
#2016-11-18|1032.72
#2016-11-21|1047.41
#2016-11-22|1056.98
#2016-11-23|1064.16
#2016-11-24| .
#2016-11-25|1065.35
#2016-11-28|1060.28
#2016-11-29|1059.79
#2016-11-30|1067.54
#2016-12-01|1065.59
#2016-12-02|1069.01
#2016-12-05|1084.80
#2016-12-06|1084.92
#2016-12-07|1103.47
#2016-12-08|1112.74
#2016-12-09|1109.77
#2016-12-12|1101.61
#2016-12-13|1098.17
#2016-12-14|1082.71
#2016-12-15|1087.81
#2016-12-16|1077.18
#2016-12-19|1074.15
#2016-12-20|1077.41
#2016-12-21|1076.18
#2016-12-22|1069.26
#2016-12-23|1072.53
#2016-12-26| .
#2016-12-27|1078.14
#2016-12-28|1064.70
#2016-12-29|1067.05
#2016-12-30|1056.50
#2017-01-02| .
#2017-01-03|1066.15
#2017-01-04|1088.55
#2017-01-05|1085.31
#2017-01-06|1084.49
#2017-01-09|1079.36
#2017-01-10|1086.14
#2017-01-11|1095.63
#2017-01-12|1092.10
#2017-01-13|1091.29
#2017-01-16| .
#2017-01-17|1086.29
#2017-01-18|1094.77
#2017-01-19|1088.05
#2017-01-20|1099.17
#2017-01-23|1104.21
#2017-01-24|1131.96
#2017-01-25|1133.18
#2017-01-26|1128.28
#2017-01-27|1126.32
#2017-01-30|1116.94
#2017-01-31|1111.18
#2017-02-01|1119.82
#2017-02-02|1117.34
#2017-02-03|1118.22
#2017-02-06|1118.16
#2017-02-07|1110.29
#2017-02-08|1114.86
#2017-02-09|1118.48
#2017-02-10|1129.59
#2017-02-13|1139.67
#2017-02-14|1140.62
#2017-02-15|1139.41
#2017-02-16|1138.54
#2017-02-17|1137.78
#2017-02-20| .
#2017-02-21|1145.79
#2017-02-22|1134.77
#2017-02-23|1121.68
#2017-02-24|1121.88
#2017-02-27|1118.28
#2017-02-28|1121.11
#2017-03-01|1143.67
#2017-03-02|1123.27
#2017-03-03|1123.64
#2017-03-06|1113.19
#2017-03-07|1104.76
#2017-03-08|1105.18
#2017-03-09|1096.01
#2017-03-10|1099.27
#2017-03-13|1104.11
#2017-03-14|1095.34
#2017-03-15|1119.91
#2017-03-16|1115.62
#2017-03-17|1121.93
#2017-03-20|1124.52
#2017-03-21|1100.16
#2017-03-22|1105.51
#2017-03-23|1106.88
#2017-03-24|1096.84
#2017-03-27|1096.96
#2017-03-28|1110.88
#2017-03-29|1111.23
#2017-03-30|1116.30
#2017-03-31|1119.11
#2017-04-03|1116.08
#2017-04-04|1121.72
#2017-04-05|1112.02
#2017-04-06|1118.09
#2017-04-07|1120.38
#2017-04-10|1121.28
#2017-04-11|1124.22
#2017-04-12|1102.24
#2017-04-13|1088.11
#2017-04-14| .
#2017-04-17|1096.24
#2017-04-18|1094.60
#2017-04-19|1093.20
#2017-04-20|1108.52
#2017-04-21|1104.47
#2017-04-24|1120.43
#2017-04-25|1134.30
#2017-04-26|1133.37
#2017-04-27|1130.94
#2017-04-28|1120.44
#2017-05-01|1118.67
#2017-05-02|1112.16
#2017-05-03|1095.29
#2017-05-04|1093.29
#2017-05-05|1108.14
#2017-05-08|1096.82
#2017-05-09|1091.81
#2017-05-10|1098.56
#2017-05-11|1094.62
#2017-05-12|1092.16
#2017-05-15|1106.18
#2017-05-16|1108.19
#2017-05-17|1085.72
#2017-05-18|1082.63
#2017-05-19|1096.54
#2017-05-22|1097.30
#2017-05-23|1102.86
#2017-05-24|1106.90
#2017-05-25|1103.58
#2017-05-26|1105.27
#2017-05-29| .
#2017-05-30|1102.71
#2017-05-31|1101.24
#2017-06-01|1113.94
#2017-06-02|1114.89
#2017-06-05|1108.48
#2017-06-06|1108.56
#2017-06-07|1105.07
#2017-06-08|1112.00
#2017-06-09|1124.72
#2017-06-12|1119.15
#2017-06-13|1132.43
#2017-06-14|1115.99
#2017-06-15|1100.02
#2017-06-16|1103.68
#2017-06-19|1113.89
#2017-06-20|1106.25
#2017-06-21|1096.27
#2017-06-22|1099.05
#2017-06-23|1106.59
#2017-06-26|1106.50
#2017-06-27|1098.09
#2017-06-28|1113.88
#2017-06-29|1104.41
#2017-06-30|1111.80
#2017-07-03|1120.94
#2017-07-04| .
#2017-07-05|1116.59
#2017-07-06|1109.50
#2017-07-07|1115.30
#2017-07-10|1125.53
#2017-07-11|1128.59
#2017-07-12|1136.55
#2017-07-13|1142.88
#2017-07-14|1147.45
#2017-07-17|1151.56
#2017-07-18|1148.40
#2017-07-19|1161.21
#2017-07-20|1149.25
#2017-07-21|1148.48
#2017-07-24|1145.48
#2017-07-25|1165.16
#2017-07-26|1155.87
#2017-07-27|1149.49
#2017-07-28|1147.10
#2017-07-31|1146.81
#2017-08-01|1148.49
#2017-08-02|1149.74
#2017-08-03|1143.53
#2017-08-04|1148.54
#2017-08-07|1152.38
#2017-08-08|1140.67
#2017-08-09|1138.34
#2017-08-10|1120.44
#2017-08-11|1117.51
#2017-08-14|1127.73
#2017-08-15|1127.76
#2017-08-16|1140.69
#2017-08-17|1118.24
#2017-08-18|1119.01
#2017-08-21|1123.08
#2017-08-22|1137.48
#2017-08-23|1139.06
#2017-08-24|1139.30
#2017-08-25|1142.12
#2017-08-28|1146.11
#2017-08-29|1142.22
#2017-08-30|1144.06
#2017-08-31|1152.50
#2017-09-01|1161.53
#2017-09-04| .
#2017-09-05|1149.14
#2017-09-06|1152.39
#2017-09-07|1154.77
#2017-09-08|1149.16
#2017-09-11|1162.56
#2017-09-12|1168.28
#2017-09-13|1163.02
#2017-09-14|1166.86
#2017-09-15|1168.73
#2017-09-18|1180.22
#2017-09-19|1189.89
#2017-09-20|1192.19
#2017-09-21|1186.58
#2017-09-22|1184.79
#2017-09-25|1183.67
#2017-09-26|1182.09
#2017-09-27|1185.73
#2017-09-28|1192.55
#2017-09-29|1190.86
#2017-10-02|1206.81
#2017-10-03|1213.64
#2017-10-04|1212.61
#2017-10-05|1219.58
#2017-10-06|1214.67
#2017-10-09|1210.27
#2017-10-10|1209.87
#2017-10-11|1211.52
#2017-10-12|1216.90
#2017-10-13|1223.93
#2017-10-16|1224.43
#2017-10-17|1218.02
#2017-10-18|1216.22
#2017-10-19|1219.67
#2017-10-20|1231.03
#2017-10-23|1221.27
#2017-10-24|1232.36
#2017-10-25|1227.39
#2017-10-26|1233.54
#2017-10-27|1230.27
#2017-10-30|1229.11
#2017-10-31|1228.85
#2017-11-01|1235.47
#2017-11-02|1232.67
#2017-11-03|1231.65
#2017-11-06|1235.08
#2017-11-07|1232.60
#2017-11-08|1233.38
#2017-11-09|1218.59
#2017-11-10|1216.06
#2017-11-13|1223.00
#2017-11-14|1209.02
#2017-11-15|1199.89
#2017-11-16|1209.76
#2017-11-17|1213.89
#2017-11-20|1218.12
#2017-11-21|1226.01
#2017-11-22|1227.07
#2017-11-23| .
#2017-11-24|1232.08
#2017-11-27|1227.39
#2017-11-28|1238.95
#2017-11-29|1235.24
#2017-11-30|1238.53
#2017-12-01|1232.34
#2017-12-04|1238.00
#2017-12-05|1231.75
#2017-12-06|1226.02
#2017-12-07|1235.18
#2017-12-08|1239.48
#2017-12-11|1243.67
#2017-12-12|1247.00
#2017-12-13|1252.89
#2017-12-14|1236.36
#2017-12-15|1248.39
#2017-12-18|1268.85
#2017-12-19|1271.05
#2017-12-20|1279.22
#2017-12-21|1281.84
#2017-12-22|1283.69
#2017-12-25| .
#2017-12-26|1288.71
#2017-12-27|1290.13
#2017-12-28|1299.36
#2017-12-29|1292.02
#2018-01-01| .
#2018-01-02|1317.55
#2018-01-03|1321.71
#2018-01-04|1328.71
#2018-01-05|1339.30
#2018-01-08|1341.77
#2018-01-09|1333.87
#2018-01-10|1334.55
#2018-01-11|1354.59
#2018-01-12|1355.35
#2018-01-15| .
#2018-01-16|1334.50
#2018-01-17|1338.23
#2018-01-18|1333.44
#2018-01-19|1345.54
#2018-01-22|1343.60
#2018-01-23|1340.81
#2018-01-24|1347.80
#2018-01-25|1356.04
#2018-01-26|1359.58
#2018-01-29|1349.02
#2018-01-30|1332.51
#2018-01-31|1333.32
#2018-02-01|1321.51
#2018-02-02|1286.37
#2018-02-05|1243.35
#2018-02-06|1264.23
#2018-02-07|1252.12
#2018-02-08|1205.24
#2018-02-09|1224.31
#2018-02-12|1246.07
#2018-02-13|1248.46
#2018-02-14|1276.96
#2018-02-15|1282.70
#2018-02-16|1284.22
#2018-02-19| .
#2018-02-20|1280.46
#2018-02-21|1276.80
#2018-02-22|1281.97
#2018-02-23|1300.57
#2018-02-26|1302.11
#2018-02-27|1285.72
#2018-02-28|1261.58
#2018-03-01|1260.50
#2018-03-02|1258.89
#2018-03-05|1274.94
#2018-03-06|1286.26
#2018-03-07|1282.95
#2018-03-08|1279.70
#2018-03-09|1298.75
#2018-03-12|1299.36
#2018-03-13|1292.87
#2018-03-14|1277.18
#2018-03-15|1267.66
#2018-03-16|1272.83
#2018-03-19|1252.90
#2018-03-20|1248.85
#2018-03-21|1266.05
#2018-03-22|1222.56
#2018-03-23|1196.28
#2018-03-26|1221.11
#2018-03-27|1207.27
#2018-03-28|1191.67
#2018-03-29|1216.30
#2018-03-30| .
#2018-04-02|1188.05
#2018-04-03|1205.52
#2018-04-04|1213.38
#2018-04-05|1240.46
#2018-04-06|1209.09
#2018-04-09|1209.66
#2018-04-10|1240.50
#2018-04-11|1228.87
#2018-04-12|1245.76
#2018-04-13|1245.29
#2018-04-16|1262.90
#2018-04-17|1276.83
#2018-04-18|1290.79
#2018-04-19|1277.93
#2018-04-20|1268.69
#2018-04-23|1260.16
#2018-04-24|1226.27
#2018-04-25|1231.83
#2018-04-26|1239.26
#2018-04-27|1233.71
#2018-04-30|1212.36
#2018-05-01|1208.38
#2018-05-02|1209.95
#2018-05-03|1210.20
#2018-05-04|1230.14
#2018-05-07|1231.23
#2018-05-08|1227.64
#2018-05-09|1248.31
#2018-05-10|1260.29
#2018-05-11|1257.64
#2018-05-14|1263.18
#2018-05-15|1259.51
#2018-05-16|1277.74
#2018-05-17|1283.50
#2018-05-18|1281.24
#2018-05-21|1289.28
#2018-05-22|1277.72
#2018-05-23|1272.64
#2018-05-24|1267.04
#2018-05-25|1258.03
#2018-05-28| .
#2018-05-29|1234.25
#2018-05-30|1250.24
#2018-05-31|1237.44
#2018-06-01|1257.81
#2018-06-04|1265.37
#2018-06-05|1275.85
#2018-06-06|1304.14
#2018-06-07|1295.33
#2018-06-08|1298.83
#2018-06-11|1298.26
#2018-06-12|1297.11
#2018-06-13|1283.85
#2018-06-14|1283.99
#2018-06-15|1273.26
#2018-06-18|1269.86
#2018-06-19|1245.01
#2018-06-20|1240.14
#2018-06-21|1228.31
#2018-06-22|1246.62
#2018-06-25|1225.54
#2018-06-26|1231.67
#2018-06-27|1225.46
#2018-06-28|1232.09
#2018-06-29|1233.91
#2018-07-02|1228.08
#2018-07-03|1222.35
#2018-07-04| .
#2018-07-05|1234.43
#2018-07-06|1239.08
#2018-07-09|1253.38
#2018-07-10|1264.25
#2018-07-11|1239.54
#2018-07-12|1241.20
#2018-07-13|1240.71
#2018-07-16|1230.94
#2018-07-17|1249.28
#2018-07-18|1253.43
#2018-07-19|1239.71
#2018-07-20|1235.36
#2018-07-23|1231.89
#2018-07-24|1248.37
#2018-07-25|1257.53
#2018-07-26|1270.50
#2018-07-27|1265.05
#2018-07-30|1260.66
#2018-07-31|1276.07
#2018-08-01|1260.98
#2018-08-02|1247.38
#2018-08-03|1258.77
#2018-08-06|1263.52
#2018-08-07|1266.87
#2018-08-08|1265.17
#2018-08-09|1270.73
#2018-08-10|1253.68
#2018-08-13|1240.37
#2018-08-14|1249.40
#2018-08-15|1224.04
#2018-08-16|1234.49
#2018-08-17|1243.66
#2018-08-20|1253.20
#2018-08-21|1260.22
#2018-08-22|1257.72
#2018-08-23|1246.08
#2018-08-24|1262.43
#2018-08-27|1279.84
#2018-08-28|1275.87
#2018-08-29|1283.76
#2018-08-30|1265.34
#2018-08-31|1264.08
#2018-09-03| .
#2018-09-04|1252.38
#2018-09-05|1260.14
#2018-09-06|1260.22
#2018-09-07|1252.57
#2018-09-10|1252.26
#2018-09-11|1252.19
#2018-09-12|1252.42
#2018-09-13|1253.52
#2018-09-14|1253.95
#2018-09-17|1256.92
#2018-09-18|1255.74
#2018-09-19|1267.66
#2018-09-20|1281.56
#2018-09-21|1279.87
#2018-09-24|1261.58
#2018-09-25|1259.68
#2018-09-26|1244.05
#2018-09-27|1231.52
#2018-09-28|1223.39
#2018-10-01|1231.08
#2018-10-02|1236.01
#2018-10-03|1231.12
#2018-10-04|1224.80
#2018-10-05|1212.91
#2018-10-08|1213.13
#2018-10-09|1170.98
#2018-10-10|1142.50
#2018-10-11|1131.86
#2018-10-12|1135.32
#2018-10-15|1129.55
#2018-10-16|1147.39
#2018-10-17|1139.40
#2018-10-18|1125.33
#2018-10-19|1119.07
#2018-10-22|1106.10
#2018-10-23|1090.02
#2018-10-24|1049.04
#2018-10-25|1070.21
#2018-10-26|1060.17
#2018-10-29|1056.39
#2018-10-30|1074.65
#2018-10-31|1091.54
#2018-11-01|1134.40
#2018-11-02|1134.72
#2018-11-05|1136.48
#2018-11-06|1148.59
#2018-11-07|1173.40
#2018-11-08|1164.86
#2018-11-09|1148.25
#2018-11-12|1131.01
#2018-11-13|1127.25
#2018-11-14|1128.88
#2018-11-15|1144.96
#2018-11-16|1151.82
#2018-11-19|1130.65
#2018-11-20|1105.01
#2018-11-21|1117.30
#2018-11-22| .
#2018-11-23|1104.21
#2018-11-26|1116.86
#2018-11-27|1101.59
#2018-11-28|1117.71
#2018-11-29|1120.51
#2018-11-30|1128.34
#2018-12-03|1147.81
#2018-12-04|1108.42
#2018-12-05| .
#2018-12-06|1093.25
#2018-12-07|1063.59
#2018-12-10|1060.26
#2018-12-11|1054.22
#2018-12-12|1064.20
#2018-12-13|1054.17
#2018-12-14|1041.06
#2018-12-17|1020.42
#2018-12-18|1026.78
#2018-12-19|1013.32
#2018-12-20|1002.91
#2018-12-21| 993.44
#2018-12-24| 968.80
#2018-12-25| .
#2018-12-26|1015.55
#2018-12-27|1032.65
#2018-12-28|1025.63
#2018-12-31|1034.62
#2019-01-01| .
#2019-01-02|1041.19
#2019-01-03|1011.70
#2019-01-04|1055.12
#2019-01-07|1057.26
#2019-01-08|1070.74
#2019-01-09|1074.44
#2019-01-10|1080.51
#2019-01-11|1077.61
#2019-01-14|1069.05
#2019-01-15|1062.15
#2019-01-16|1070.52
#2019-01-17|1091.50
#2019-01-18|1108.35
#2019-01-21| .
#2019-01-22|1088.14
#2019-01-23|1082.73
#2019-01-24|1077.46
#2019-01-25|1102.95
#2019-01-28|1102.18
#2019-01-29|1111.42
#2019-01-30|1127.01
#2019-01-31|1101.63
#2019-02-01|1105.45
#2019-02-04|1106.54
#2019-02-05|1113.27
#2019-02-06|1106.99
#2019-02-07|1087.75
#2019-02-08|1084.53
#2019-02-11|1088.09
#2019-02-12|1109.47
#2019-02-13|1112.18
#2019-02-14|1104.40
#2019-02-15|1120.19
#2019-02-18| .
#2019-02-19|1130.54
#2019-02-20|1151.78
#2019-02-21|1145.23
#2019-02-22|1149.62
#2019-02-25|1158.43
#2019-02-26|1149.84
#2019-02-27|1147.45
#2019-02-28|1132.05
#2019-03-01|1135.02
#2019-03-04|1137.74
#2019-03-05|1131.21
#2019-03-06|1132.00
#2019-03-07|1121.90
#2019-03-08|1119.01
#2019-03-11|1135.50
#2019-03-12|1139.99
#2019-03-13|1144.90
#2019-03-14|1130.07
#2019-03-15|1130.13
#2019-03-18|1134.80
#2019-03-19|1132.50
#2019-03-20|1128.85
#2019-03-21|1145.29
#2019-03-22|1109.32
#2019-03-25|1105.11
#2019-03-26|1111.32
#2019-03-27|1110.37
#2019-03-28|1118.31
#2019-03-29|1125.69
#2019-04-01|1145.72
#2019-04-02|1144.22
#2019-04-03|1158.51
#2019-04-04|1169.16
#2019-04-05|1170.46
#2019-04-08|1172.32
#2019-04-09|1162.50
#2019-04-10|1165.76
#2019-04-11|1165.83
#2019-04-12|1180.22
#2019-04-15|1174.27
#2019-04-16|1181.74
#2019-04-17|1176.43
#2019-04-18|1174.42
#2019-04-19| .
#2019-04-22|1162.95
#2019-04-23|1168.45
#2019-04-24|1162.20
#2019-04-25|1144.53
#2019-04-26|1154.40
#2019-04-29|1153.60
#2019-04-30|1155.03
#2019-05-01|1130.74
#2019-05-02|1118.09
#2019-05-03|1134.15
#2019-05-06|1114.28
#2019-05-07|1089.55
#2019-05-08|1087.04
#2019-05-09|1078.28
#2019-05-10|1085.31
#2019-05-13|1055.06
#2019-05-14|1064.06
#2019-05-15|1060.43
#2019-05-16|1070.79
#2019-05-17|1063.86
#2019-05-20|1050.75
#2019-05-21|1068.72
#2019-05-22|1059.68
#2019-05-23|1041.80
#2019-05-24|1043.85
#2019-05-27| .
#2019-05-28|1037.89
#2019-05-29|1038.44
#2019-05-30|1038.17
#2019-05-31|1026.06
#2019-06-03|1069.56
#2019-06-04|1095.67
#2019-06-05|1099.41
#2019-06-06|1106.41
#2019-06-07|1113.29
#2019-06-10|1117.64
#2019-06-11|1119.92
#2019-06-12|1121.89
#2019-06-13|1131.44
#2019-06-14|1126.28
#2019-06-17|1115.74
#2019-06-18|1124.72
#2019-06-19|1127.62
#2019-06-20|1141.55
#2019-06-21|1138.66
#2019-06-24|1141.89
#2019-06-25|1142.38
#2019-06-26|1140.98
#2019-06-27|1146.10
#2019-06-28|1159.83
#2019-07-01|1165.82
#2019-07-02|1161.42
#2019-07-03|1166.32
#2019-07-04| .
#2019-07-05|1161.13
#2019-07-08|1146.68
#2019-07-09|1133.98
#2019-07-10|1133.13
#2019-07-11|1136.96
#2019-07-12|1149.52
#2019-07-15|1151.98
#2019-07-16|1157.67
#2019-07-17|1147.32
#2019-07-18|1151.01
#2019-07-19|1154.74
#2019-07-22|1154.75
#2019-07-23|1172.64
#2019-07-24|1174.86
#2019-07-25|1167.96
#2019-07-26|1168.81
#2019-07-29|1165.25
#2019-07-30|1174.85
#2019-07-31|1155.76
#2019-08-01|1140.57
#2019-08-02|1119.54
#2019-08-05|1092.13
#2019-08-06|1096.68
#2019-08-07|1109.07
#2019-08-08|1132.91
#2019-08-09|1118.68
#2019-08-12|1096.29
#2019-08-13|1108.87
#2019-08-14|1074.22
#2019-08-15|1072.95
#2019-08-16|1089.75
#2019-08-19|1100.63
#2019-08-20|1089.37
#2019-08-21|1096.77
#2019-08-22|1089.10
#2019-08-23|1060.34
#2019-08-26|1063.24
#2019-08-27|1063.27
#2019-08-28|1074.06
#2019-08-29|1088.28
#2019-08-30|1097.77
#2019-09-02| .
#2019-09-03|1087.51
#2019-09-04|1103.40
#2019-09-05|1110.07
#2019-09-06|1113.51
#2019-09-09|1116.94
#2019-09-10|1129.97
#2019-09-11|1139.41
#2019-09-12|1141.80
#2019-09-13|1155.61
#2019-09-16|1138.93
#2019-09-17|1141.43
#2019-09-18|1141.47
#2019-09-19|1140.64
#2019-09-20|1137.12
#2019-09-23|1134.84
#2019-09-24|1120.52
#2019-09-25|1129.45
#2019-09-26|1124.04
#2019-09-27|1122.40
#2019-09-30|1128.83
#2019-10-01|1102.24
#2019-10-02|1083.38
#2019-10-03|1088.83
#2019-10-04|1095.35
#2019-10-07|1086.14
#2019-10-08|1064.86
#2019-10-09|1072.77
#2019-10-10|1082.57
#2019-10-11|1109.09
#2019-10-14|1099.60
#2019-10-15|1104.49
#2019-10-16|1105.17
#2019-10-17|1108.51
#2019-10-18|1109.87
#2019-10-21|1107.44
#2019-10-22|1103.51
#2019-10-23|1111.48
#2019-10-24|1119.23
#2019-10-25|1131.01
#2019-10-28|1134.59
#2019-10-29|1143.12
#2019-10-30|1137.97
#2019-10-31|1129.96
#2019-11-01|1152.81
#2019-11-04|1168.03
#2019-11-05|1176.84
#2019-11-06|1171.83
#2019-11-07|1185.55
#2019-11-08|1189.37
#2019-11-11|1187.61
#2019-11-12|1188.13
#2019-11-13|1175.39
#2019-11-14|1178.43
#2019-11-15|1179.04
#2019-11-18|1175.19
#2019-11-19|1170.80
#2019-11-20|1156.17
#2019-11-21|1156.15
#2019-11-22|1158.80
#2019-11-25|1165.87
#2019-11-26|1171.58
#2019-11-27|1173.02
#2019-11-28|1173.02
#2019-11-29|1165.64
#2019-12-02|1160.89
#2019-12-03|1147.87
#2019-12-04|1147.82
#2019-12-05|1155.41
#2019-12-06|1169.97
#2019-12-09|1168.54
#2019-12-10|1163.20
#2019-12-11|1170.39
#2019-12-12|1187.42
#2019-12-13|1176.32
#2019-12-16|1179.40
#2019-12-17|1183.72
#2019-12-18|1180.64
#2019-12-19|1185.08
#2019-12-20|1186.08
#2019-12-23|1193.09
#2019-12-24|1194.46
#2019-12-25| .
#2019-12-26|1198.30
#2019-12-27|1194.33
#2019-12-30|1190.54
#2019-12-31|1198.58
#2020-01-01| .
#2020-01-02|1185.57
#2020-01-03|1166.56
#2020-01-06|1161.04
#2020-01-07|1159.85
#2020-01-08|1159.10
#2020-01-09|1160.43
#2020-01-10|1152.66
#2020-01-13|1169.95
#2020-01-14|1170.28
#2020-01-15|1174.61
#2020-01-16|1178.46
#2020-01-17|1183.86
#2020-01-20| .
#2020-01-21|1169.51
#2020-01-22|1160.41
#2020-01-23|1157.26
#2020-01-24|1147.84
#2020-01-27|1119.64
#2020-01-28|1128.81
#2020-01-29|1135.63
#2020-01-30|1127.58
#2020-01-31|1102.91
#2020-02-03|1119.54
#2020-02-04|1137.12
#2020-02-05|1159.81
#2020-02-06|1157.02
#2020-02-07|1139.09
#2020-02-10|1137.74
#2020-02-11|1147.38
#2020-02-12|1157.34
#2020-02-13|1148.18
#2020-02-14|1144.74
#2020-02-17| .
#2020-02-18|1141.49
#2020-02-19|1147.84
#2020-02-20|1151.39
#2020-02-21|1150.80
#2020-02-24|1117.26
#2020-02-25|1068.22
#2020-02-26|1059.43
#2020-02-27|1005.84
#2020-02-28| 995.31
#2020-03-02|1034.69
#2020-03-03|1026.09
#2020-03-04|1060.97
#2020-03-05|1031.47
#2020-03-06|1007.59
#2020-03-09| 898.42
#2020-03-10| 938.45
#2020-03-11| 887.00
#2020-03-12| 800.71
#2020-03-13| 850.29
#2020-03-16| 761.13
#2020-03-17| 818.19
#2020-03-18| 754.44
#2020-03-19| 768.58
#2020-03-20| 741.83
#2020-03-23| 698.44
#2020-03-24| 791.01
#2020-03-25| 812.65
#2020-03-26| 849.13
#2020-03-27| 812.64
#2020-03-30| 831.95
#2020-03-31| 821.64
#2020-04-01| 787.96
#2020-04-02| 800.27
#2020-04-03| 783.33
#2020-04-06| 841.15
#2020-04-07| 864.62
#2020-04-08| 909.03
#2020-04-09| 957.88
#2020-04-10| 957.88
#2020-04-13| 938.80
#2020-04-14| 946.09
#2020-04-15| 897.66
#2020-04-16| 895.20
#2020-04-17| 930.79
#2020-04-20| 910.14
#2020-04-21| 891.07
#2020-04-22| 914.73
#2020-04-23| 927.83
#2020-04-24| 946.45
#2020-04-27| 976.49
#2020-04-28| 994.92
#2020-04-29|1022.26
#2020-04-30| 987.83
#2020-05-01| 965.62
#2020-05-04| 967.28
#2020-05-05| 978.19
#2020-05-06| 963.35
#2020-05-07| 983.00
#2020-05-08|1011.36
#2020-05-11| 995.25
#2020-05-12| 978.19
#2020-05-13| 955.48
#2020-05-14| 969.89
#2020-05-15| 978.22
#2020-05-18|1025.20
#2020-05-19|1017.29
#2020-05-20|1031.48
#2020-05-21|1020.86
#2020-05-22|1020.20
#2020-05-25|1020.20
#2020-05-26|1046.71
#2020-05-27|1057.76
#2020-05-28|1056.90
#2020-05-29|1054.73
#2020-06-01|1062.40
#2020-06-02|1081.06
#2020-06-03|1103.05
#2020-06-04|1107.83
#2020-06-05|1130.40
#2020-06-08|1144.77
#2020-06-09|1134.06
#2020-06-10|1121.64
#2020-06-11|1027.03
#2020-06-12|1047.21
#2020-06-15|1055.83
#2020-06-16|1072.91
#2020-06-17|1063.37
#2020-06-18|1059.95
#2020-06-19|1055.27
#2020-06-22|1060.70
#2020-06-23|1062.06
#2020-06-24|1029.31
#2020-06-25|1046.14
#2020-06-26|1032.45
#2020-06-29|1052.01
#2020-06-30|1069.55
#2020-07-01|1066.08
#2020-07-02|1081.16
#2020-07-03| .
#2020-07-06|1096.91
#2020-07-07|1099.76
#2020-07-08|1085.18
#2020-07-09|1072.15
#2020-07-10|1090.92
#2020-07-13|1091.48
#2020-07-14|1119.00
#2020-07-15|1140.27
#2020-07-16|1141.77
#2020-07-17|1149.25
#2020-07-20|1136.92
#2020-07-21|1143.09
#2020-07-22|1159.28
#2020-07-23|1156.12
#2020-07-24|1154.12
#2020-07-27|1173.24
#2020-07-28|1141.51
#2020-07-29|1153.80
#2020-07-30|1124.25
#2020-07-31|1124.42
#2020-08-03|1115.06
#2020-08-04|1131.46
#2020-08-05|1152.81
#2020-08-06|1151.93
#2020-08-07|1157.50
#2020-08-10|1175.54
#2020-08-11|1167.35
#2020-08-12|1172.93
#2020-08-13|1170.56
#2020-08-14|1172.11
#2020-08-17|1178.88
#2020-08-18|1175.35
#2020-08-19|1169.39
#2020-08-20|1166.05
#2020-08-21|1156.82
#2020-08-24|1181.35
#2020-08-25|1173.81
#2020-08-26|1183.92
#2020-08-27|1181.55
#2020-08-28|1196.62
#2020-08-31|1179.26
#2020-09-01|1210.88
#2020-09-02|1240.66
#2020-09-03|1207.40
#2020-09-04|1212.75
#2020-09-07| .
#2020-09-08|1187.13
#2020-09-09|1217.65
#2020-09-10|1201.96
#2020-09-11|1219.19
#2020-09-14|1237.39
#2020-09-15|1243.82
#2020-09-16|1244.68
#2020-09-17|1255.75
#2020-09-18|1233.10
#2020-09-21|1191.01
#2020-09-22|1194.57
#2020-09-23|1154.78
#2020-09-24|1164.24
#2020-09-25|1169.69
#2020-09-28|1189.14
#2020-09-29|1179.73
#2020-09-30|1191.94
#2020-10-01|1176.71
#2020-10-02|1188.72
#2020-10-05|1213.72
#2020-10-06|1193.45
#2020-10-07|1223.32
#2020-10-08|1229.60
#2020-10-09|1239.34
#2020-10-12|1238.62
#2020-10-13|1227.17
#2020-10-14|1235.34
#2020-10-15|1234.13
#2020-10-16|1239.20
#2020-10-19|1225.10
#2020-10-20|1228.23
#2020-10-21|1223.59
#2020-10-22|1229.69
#2020-10-23|1233.97
#2020-10-26|1202.54
#2020-10-27|1190.14
#2020-10-28|1151.99
#2020-10-29|1175.84
#2020-10-30|1173.13
#2020-11-02|1214.00
#2020-11-03|1232.61
#2020-11-04|1207.91
#2020-11-05|1256.22
#2020-11-06|1262.80
#2020-11-09|1299.80
#2020-11-10|1303.73
#2020-11-11|1276.42
#2020-11-12|1246.68
#2020-11-13|1271.81
#2020-11-16|1304.31
#2020-11-17|1300.21
#2020-11-18|1288.19
#2020-11-19|1292.35
#2020-11-20|1290.51
#2020-11-23|1307.94
#2020-11-24|1344.87
#2020-11-25|1329.99
#2020-11-26|1329.99
#2020-11-27|1335.23
#2020-11-30|1320.85
#2020-12-01|1335.09
#2020-12-02|1322.36
#2020-12-03|1315.85
#2020-12-04|1348.52
#2020-12-07|1336.92
#2020-12-08|1346.71
#2020-12-09|1348.05
#2020-12-10|1340.12
#2020-12-11|1333.68
#2020-12-14|1312.55
#2020-12-15|1337.39
#2020-12-16|1334.25
#2020-12-17|1344.35
#2020-12-18|1343.14
#2020-12-21|1337.44
#2020-12-22|1325.40
#2020-12-23|1329.71
#2020-12-24|1335.82
#2020-12-25|1335.82
#2020-12-28|1328.60
#2020-12-29|1325.21
#2020-12-30|1346.06
#2020-12-31|1346.10
#2021-01-01|1346.10
#2021-01-04|1344.26
#2021-01-05|1383.51
#2021-01-06|1443.88
#2021-01-07|1454.62
#2021-01-08|1442.18
#2021-01-11|1436.84
#2021-01-12|1463.37
#2021-01-13|1445.35
#2021-01-14|1447.67
#2021-01-15|1421.46
#2021-01-18|1421.46
#2021-01-19|1432.28
#2021-01-20|1433.91
#2021-01-21|1412.22
#2021-01-22|1408.94
#2021-01-25|1395.85
#2021-01-26|1368.78
#2021-01-27|1330.96
#2021-01-28|1351.77
#2021-01-29|1320.75
#2021-02-01|1347.79
#2021-02-02|1361.92
#2021-02-03|1373.90
#2021-02-04|1358.89
#2021-02-05|1381.55
#2021-02-08|1401.64
#2021-02-09|1394.87
#2021-02-10|1390.72
#2021-02-11|1391.93
#2021-02-12|1409.28
#2021-02-15|1409.28
#2021-02-16|1412.51
#2021-02-17|1408.96
#2021-02-18|1395.20
#2021-02-19|1432.78
#2021-02-22|1446.25
#2021-02-23|1445.97
#2021-02-24|1468.60
#2021-02-25|1429.51
#2021-02-26|1401.46
#2021-03-01|1435.75
#2021-03-02|1447.48
#2021-03-03|1433.15
#2021-03-04|1394.76
#2021-03-05|1437.92
#2021-03-08|1449.90
#2021-03-09|1449.41
#2021-03-10|1476.70
#2021-03-11|1496.53
#2021-03-12|1500.74
#2021-03-15|1504.26
#2021-03-16|1482.91
#2021-03-17|1501.82
#2021-03-18|1489.14
#2021-03-19|1485.50
#2021-03-22|1479.18
#2021-03-23|1433.16
#2021-03-24|1442.62
#2021-03-25|1460.83
#2021-03-26|1502.29
#2021-03-29|1492.93
#2021-03-30|1494.74
#2021-03-31|1494.39
#2021-04-01|1513.69
#2021-04-02|1513.69
#2021-04-05|1527.95
#2021-04-06|1527.74
#2021-04-07|1502.15
#2021-04-08|1502.91
#2021-04-09|1510.86
#2021-04-12|1513.25
#2021-04-13|1507.45
#2021-04-14|1527.93
#2021-04-15|1546.51
#2021-04-16|1557.37
#2021-04-19|1546.75
#2021-04-20|1526.78
#2021-04-21|1554.96
#2021-04-22|1522.82
#2021-04-23|1554.93
#2021-04-26|1576.54
#2021-04-27|1567.48
#2021-04-28|1579.50
#2021-04-29|1580.27
#2021-04-30|1560.49
#2021-05-03|1590.03
#2021-05-04|1609.28
#2021-05-05|1637.22
#2021-05-06|1648.75
#2021-05-07|1668.57
#2021-05-10|1658.36
#2021-05-11|1670.00
#2021-05-12|1620.55
#2021-05-13|1644.21
#2021-05-14|1667.78
#2021-05-17|1691.73
#2021-05-18|1671.41
#2021-05-19|1638.37
#2021-05-20|1636.19
#2021-05-21|1639.87
#2021-05-24|1654.44
#2021-05-25|1636.87
#2021-05-26|1644.83
#2021-05-27|1659.41
#2021-05-28|1660.82
#2021-05-31|1660.82
#2021-06-01|1692.51
#2021-06-02|1675.93
#2021-06-03|1669.99
#2021-06-04|1674.91
#2021-06-07|1659.58
#2021-06-08|1666.80
#2021-06-09|1656.24
#2021-06-10|1647.64
#2021-06-11|1654.72
#2021-06-14|1628.31
#2021-06-15|1619.76
#2021-06-16|1599.72
#2021-06-17|1551.54
#2021-06-18|1522.84
#2021-06-21|1556.62
#2021-06-22|1561.05
#2021-06-23|1556.32
#2021-06-24|1560.77
#2021-06-25|1557.94
#2021-06-28|1549.62
#2021-06-29|1551.21
#2021-06-30|1559.87
#2021-07-01|1567.71
#2021-07-02|1571.53
#2021-07-05|1571.53
#2021-07-06|1542.85
#2021-07-07|1558.11
#2021-07-08|1534.80
#2021-07-09|1573.05
#2021-07-12|1579.62
#2021-07-13|1560.56
#2021-07-14|1551.29
#2021-07-15|1549.73
#2021-07-16|1517.33
#2021-07-19|1483.90
#2021-07-20|1509.64
#2021-07-21|1530.73
#2021-07-22|1531.05
#2021-07-23|1541.33
#2021-07-26|1561.88
#2021-07-27|1562.10
#2021-07-28|1567.17
#2021-07-29|1595.65
#2021-07-30|1595.54
#2021-08-02|1572.88
#2021-08-03|1591.67
#2021-08-04|1561.31
#2021-08-05|1560.82
#2021-08-06|1581.34
#2021-08-09|1577.68
#2021-08-10|1609.29
#2021-08-11|1628.92
#2021-08-12|1623.08
#2021-08-13|1623.35
#2021-08-16|1607.01
#2021-08-17|1577.66
#2021-08-18|1557.20
#2021-08-19|1532.58
#2021-08-20|1538.55
#2021-08-23|1564.05
#2021-08-24|1581.60
#2021-08-25|1585.14
#2021-08-26|1572.11
#2021-08-27|1602.32
#2021-08-30|1597.02
#2021-08-31|1588.89
#2021-09-01|1582.01
#2021-09-02|1594.37
#2021-09-03|1586.64
#2021-09-06|1586.64
#2021-09-07|1576.95
#2021-09-08|1560.28
#2021-09-09|1561.19
#2021-09-10|1560.78
#2021-09-13|1556.67
#2021-09-14|1536.54
#2021-09-15|1562.36
#2021-09-16|1538.06
#2021-09-17|1501.64
#2021-09-20|1461.29
#2021-09-21|1451.60
#2021-09-22|1472.10
#2021-09-23|1496.42
#2021-09-24|1497.06
#2021-09-27|1519.89
#2021-09-28|1508.02
#2021-09-29|1497.25
#2021-09-30|1475.56
#2021-10-01|1495.56
#2021-10-04|1489.09
#2021-10-05|1500.54
#2021-10-06|1491.42
#2021-10-07|1517.60
#2021-10-08|1511.91
#2021-10-11|1521.02
#2021-10-12|1528.93
#2021-10-13|1539.68
#2021-10-14|1577.73
#2021-10-15|1588.34
#2021-10-18|1589.43
#2021-10-19|1594.33
#2021-10-20|1603.42
#2021-10-21|1593.11
#2021-10-22|1592.04
#2021-10-25|1617.96
#2021-10-26|1618.00
#2021-10-27|1575.21
#2021-10-28|1594.24
#2021-10-29|1589.71
#2021-11-01|1595.51
#2021-11-02|1601.53
#2021-11-03|1620.76
#2021-11-04|1612.99
#2021-11-05|1634.24
#2021-11-08|1658.90
#2021-11-09|1662.23
#2021-11-10|1645.19
#2021-11-11|1676.55
#2021-11-12|1689.08
#2021-11-15|1677.78
#2021-11-16|1664.18
#2021-11-17|1649.90
#2021-11-18|1644.39
#2021-11-19|1639.08
#2021-11-22|1649.31
#2021-11-23|1652.85
#2021-11-24|1642.20
#2021-11-25|1642.20
#2021-11-26|1607.83
#2021-11-29|1610.17
#2021-11-30|1560.08
#2021-12-01|1532.12
#2021-12-02|1556.03
#2021-12-03|1552.91
#2021-12-06|1581.04
#2021-12-07|1614.15
#2021-12-08|1620.69
#2021-12-09|1608.63
#2021-12-10|1617.06
#2021-12-13|1599.95
#2021-12-14|1599.98
#2021-12-15|1592.80
#2021-12-16|1615.93
#2021-12-17|1604.95
#2021-12-20|1572.65
#2021-12-21|1600.71
#2021-12-22|1615.18
#2021-12-23|1633.34
#2021-12-24|1633.34
#2021-12-27|1658.89
#2021-12-28|1665.47
#2021-12-29|1672.75
#2021-12-30|1666.22
#2021-12-31|1673.02
#2022-01-03|1658.96
#2022-01-04|1685.09
#2022-01-05|1679.22
#2022-01-06|1658.43
#2022-01-07|1665.56
#2022-01-10|1647.42
#2022-01-11|1670.39
#2022-01-12|1692.31
#2022-01-13|1681.33
#2022-01-14|1674.68
#2022-01-17|1674.68
#2022-01-18|1651.27
#2022-01-19|1644.69
#2022-01-20|1612.79
#2022-01-21|1560.56
#2022-01-24|1560.00
#2022-01-25|1549.81
#2022-01-26|1529.36
#2022-01-27|1526.01
#2022-01-28|1527.11
#2022-01-31|1554.73
#2022-02-01|1589.96
#2022-02-02|1597.88
#2022-02-03|1575.63
#2022-02-04|1557.42
#2022-02-07|1551.97
#2022-02-08|1582.00
#2022-02-09|1622.40
#2022-02-10|1608.29
#2022-02-11|1594.19
#2022-02-14|1581.12
#2022-02-15|1613.85
#2022-02-16|1627.90
#2022-02-17|1597.06
#2022-02-18|1589.42
#2022-02-21|1589.42
#2022-02-22|1573.03
#2022-02-23|1556.71
#2022-02-24|1563.60
#2022-02-25|1624.28
#2022-02-28|1615.11
#2022-03-01|1596.20
#2022-03-02|1633.58
#2022-03-03|1642.97
#2022-03-04|1649.20
#2022-03-07|1602.65
#2022-03-08|1590.10
#2022-03-09|1622.07
#2022-03-10|1644.53
#2022-03-11|1628.66
#2022-03-14|1604.74
#2022-03-15|1613.15
#2022-03-16|1637.50
#2022-03-17|1679.52
#2022-03-18|1688.74
#2022-03-21|1722.32
#2022-03-22|1729.72
#2022-03-23|1736.84
#2022-03-24|1773.12
#2022-03-25|1789.44
#2022-03-28|1772.18
#2022-03-29|1775.43
#2022-03-30|1779.90
#2022-03-31|1763.41
#2022-04-01|1782.97
#2022-04-04|1780.00
#2022-04-05|1757.95
#2022-04-06|1738.19
#2022-04-07|1749.08
#2022-04-08|1756.42
#2022-04-11|1747.14
#2022-04-12|1756.84
#2022-04-13|1792.05
#2022-04-14|1783.14
#2022-04-15|1783.14
#2022-04-18|1793.48
#2022-04-19|1811.68
#2022-04-20|1808.19
#2022-04-21|1761.80
#2022-04-22|1700.41
#2022-04-25|1683.48
#2022-04-26|1648.92
#2022-04-27|1672.16
#2022-04-28|1695.69
#2022-04-29|1656.08
#2022-05-02|1648.90
#2022-05-03|1672.38
#2022-05-04|1727.14
#2022-05-05|1667.45
#2022-05-06|1648.21
#2022-05-09|1584.78
#2022-05-10|1576.59
#2022-05-11|1575.37
#2022-05-12|1562.40
#2022-05-13|1590.36
#2022-05-16|1588.47
#2022-05-17|1640.87
#2022-05-18|1585.48
#2022-05-19|1598.67
#2022-05-20|1590.84
#2022-05-23|1619.00
#2022-05-24|1604.47
#2022-05-25|1618.56
#2022-05-26|1651.69
#2022-05-27|1692.75
#2022-05-30|1692.75
#2022-05-31|1665.67
#2022-06-01|1650.66
#2022-06-02|1692.32
#2022-06-03|1670.84
#2022-06-06|1686.92
#2022-06-07|1704.34
#2022-06-08|1663.20
#2022-06-09|1619.50
#2022-06-10|1576.79
#2022-06-13|1502.40
#2022-06-14|1493.25
#2022-06-15|1488.50
#2022-06-16|1434.22
#2022-06-17|1430.85
#2022-06-20|1430.85
#2022-06-21|1449.56
#2022-06-22|1421.77
#2022-06-23|1394.16
#2022-06-24|1453.76
#2022-06-27|1447.51
#2022-06-28|1430.17
#2022-06-29|1415.83
#2022-06-30|1397.67
#2022-07-01|1404.29
#2022-07-04|1404.29
#2022-07-05|1376.13
#2022-07-06|1379.39
#2022-07-07|1406.13
#2022-07-08|1389.44
#2022-07-11|1376.41
#2022-07-12|1371.58
#2022-07-13|1361.88
#2022-07-14|1330.53
#2022-07-15|1352.34
#2022-07-18|1361.99
#2022-07-19|1402.85
#2022-07-20|1405.82
#2022-07-21|1422.67
#2022-07-22|1402.72
#2022-07-25|1409.34
#2022-07-26|1400.73
#2022-07-27|1430.74
#2022-07-28|1450.75
#2022-07-29|1480.16
#2022-08-01|1465.25
#2022-08-02|1452.55
#2022-08-03|1451.50
#2022-08-04|1459.88
#2022-08-05|1477.42
#2022-08-08|1486.10
#2022-08-09|1482.26
#2022-08-10|1522.57
#2022-08-11|1532.10
#2022-08-12|1558.28
#2022-08-15|1548.48
#2022-08-16|1561.97
#2022-08-17|1535.60
#2022-08-18|1545.55
#2022-08-19|1514.04
#2022-08-22|1493.00
#2022-08-23|1517.91
#2022-08-24|1524.92
#2022-08-25|1566.50
#2022-08-26|1522.75
#2022-08-29|1507.72
#2022-08-30|1464.99
#2022-08-31|1444.38
#2022-09-01|1417.19
#2022-09-02|1417.75
#2022-09-05|1417.75
#2022-09-06|1417.40
#2022-09-07|1446.68
#2022-09-08|1469.68
#2022-09-09|1503.51
#2022-09-12|1504.79
#2022-09-13|1446.95
#2022-09-14|1418.35
#2022-09-15|1395.55
#2022-09-16|1373.97
#2022-09-19|1403.31
#2022-09-20|1373.47
#2022-09-21|1343.61
#2022-09-22|1326.73
#2022-09-23|1292.28
#2022-09-26|1269.19
#2022-09-27|1277.00
#2022-09-28|1312.35
#2022-09-29|1287.14
#2022-09-30|1281.91
#2022-10-03|1333.28
#2022-10-04|1382.11
#2022-10-05|1364.07
#2022-10-06|1352.55
#2022-10-07|1316.42
#2022-10-10|1328.48
#2022-10-11|1317.30
#2022-10-12|1302.79
#2022-10-13|1338.52
#2022-10-14|1288.79
#2022-10-17|1322.87
#2022-10-18|1348.91
#2022-10-19|1330.53
#2022-10-20|1331.59
#2022-10-21|1387.41
#2022-10-24|1384.40
#2022-10-25|1413.53
#2022-10-26|1418.73
#2022-10-27|1413.95
#2022-10-28|1416.34
#2022-10-31|1405.39
#2022-11-01|1410.19
#2022-11-02|1361.60
#2022-11-03|1367.21
#2022-11-04|1429.95
#2022-11-07|1436.39
#2022-11-08|1466.63
#2022-11-09|1428.30
#2022-11-10|1512.89
#2022-11-11|1538.85
#2022-11-14|1537.79
#2022-11-15|1529.27
#2022-11-16|1506.34
#2022-11-17|1491.16
#2022-11-18|1495.30
#2022-11-21|1504.58
#2022-11-22|1545.22
#2022-11-23|1544.49
#2022-11-24|1544.49
#2022-11-25|1536.59
#2022-11-28|1500.02
#2022-11-29|1514.34
#2022-11-30|1553.62
#2022-12-01|1553.81
#2022-12-02|1574.09
#2022-12-05|1540.81
#2022-12-06|1527.20
#2022-12-07|1525.08
#2022-12-08|1531.94
#2022-12-09|1512.22
#2022-12-12|1526.81
#2022-12-13|1541.93
#2022-12-14|1523.27
#2022-12-15|1472.44
#2022-12-16|1472.48
#2022-12-19|1450.81
#2022-12-20|1465.51
#2022-12-21|1483.90
#2022-12-22|1466.91
#2022-12-23|1477.47
#2022-12-26|1477.47
#2022-12-27|1480.73
#2022-12-28|1452.79
#2022-12-29|1469.04
#2022-12-30|1459.36
#2023-01-02|1459.36
#2023-01-03|1463.12
#2023-01-04|1496.20
#2023-01-05|1490.59
#2023-01-06|1542.35
#2023-01-09|1550.01
#2023-01-10|1577.57
#2023-01-11|1597.57
#2023-01-12|1610.62
#2023-01-13|1618.13
#2023-01-16|1618.13
#2023-01-17|1597.48
#2023-01-18|1578.37
#2023-01-19|1565.32
#2023-01-20|1600.93
#2023-01-23|1611.64
#2023-01-24|1612.66
#2023-01-25|1626.05
#2023-01-26|1647.15
#2023-01-27|1646.66
#2023-01-30|1627.12
#2023-01-31|1662.67
#2023-02-01|1683.81
#2023-02-02|1676.63
#2023-02-03|1652.60
#2023-02-06|1627.71
#2023-02-07|1635.73
#2023-02-08|1620.06
#2023-02-09|1589.83
#2023-02-10|1598.12
#2023-02-13|1608.71
#2023-02-14|1616.39
#2023-02-15|1621.00
#2023-02-16|1617.95
#2023-02-17|1593.92
#2023-02-20|1593.92
#2023-02-21|1561.99
#2023-02-22|1567.19
#2023-02-23|1566.60
#2023-02-24|1562.33
#2023-02-27|1574.95
#2023-02-28|1582.20
#2023-03-01|1600.86
#2023-03-02|1621.07
#2023-03-03|1641.65
#2023-03-06|1610.83
#2023-03-07|1570.72
#2023-03-08|1580.56
#2023-03-09|1536.89
#2023-03-10|1496.44
#2023-03-13|1484.28
#2023-03-14|1499.76
#2023-03-15|1442.46
#2023-03-16|1455.95
#2023-03-17|1438.98
#2023-03-20|1466.23
#2023-03-21|1487.11
#2023-03-22|1457.42
#2023-03-23|1453.63
#2023-03-24|1464.07
#2023-03-27|1475.68
#2023-03-28|1485.71
#2023-03-29|1504.15
#2023-03-30|1514.04
#2023-03-31|1537.53
#2023-04-03|1542.40
#2023-04-04|1510.13
#2023-04-05|1505.47
#2023-04-06|1500.96
#2023-04-07|1500.96
#2023-04-10|1514.47
#2023-04-11|1529.17
#2023-04-12|1528.57
#2023-04-13|1543.70
#2023-04-14|1535.02
#2023-04-17|1537.39
#2023-04-18|1543.09
#2023-04-19|1532.97
#2023-04-20|1528.03
#2023-04-21|1506.29
#2023-04-24|1518.22
#2023-04-25|1474.28
#2023-04-26|1456.63
#2023-04-27|1481.79
#2023-04-28|1494.07
#2023-05-01|1491.15
#2023-05-02|1481.74
#2023-05-03|1469.78
#2023-05-04|1452.38
#2023-05-05|1478.05
#2023-05-08|1473.92
#2023-05-09|1459.05
#2023-05-10|1453.62
#2023-05-11|1432.74
#2023-05-12|1434.13
#2023-05-15|1451.04
#2023-05-16|1422.92
#2023-05-17|1438.62
#2023-05-18|1445.33
#2023-05-19|1441.47
#2023-05-22|1439.08
#2023-05-23|1424.39
#2023-05-24|1399.77
#2023-05-25|1391.34
#2023-05-26|1398.66
#2023-05-29|1398.66
#2023-05-30|1383.78
#2023-05-31|1364.64
#2023-06-01|1381.94
#2023-06-02|1438.94
#2023-06-05|1433.98
#2023-06-06|1450.55
#2023-06-07|1472.54
#2023-06-08|1463.72
#2023-06-09|1450.45
#2023-06-12|1457.31
#2023-06-13|1494.90
#2023-06-14|1484.02
#2023-06-15|1499.14
#2023-06-16|1499.07
#2023-06-19|1499.07
#2023-06-20|1479.87
#2023-06-21|1484.43
#2023-06-22|1474.97
#2023-06-23|1462.40
#2023-06-26|1480.76
#2023-06-27|1501.78
#2023-06-28|1490.48
#2023-06-29|1508.61
#2023-06-30|1523.88
#2023-07-03|1535.17
#2023-07-04|1535.17
#2023-07-05|1501.56
#2023-07-06|1488.15
#2023-07-07|1510.08
#2023-07-10|1514.98
#2023-07-11|1530.73
#2023-07-12|1553.84
#2023-07-13|1561.24
#2023-07-14|1543.76
#2023-07-17|1541.39
#2023-07-18|1553.87
#2023-07-19|1550.71
#2023-07-20|1546.05
#2023-07-21|1541.25
#2023-07-24|1548.00
#2023-07-25|1575.93
#2023-07-26|1569.95
#2023-07-27|1559.39
#2023-07-28|1570.34
#2023-07-31|1585.80
#2023-08-01|1573.76
#2023-08-02|1548.43
#2023-08-03|1533.47
#2023-08-04|1529.24
#2023-08-07|1537.62
#2023-08-08|1520.53
#2023-08-09|1520.56
#2023-08-10|1514.44
#2023-08-11|1510.69
#2023-08-14|1519.51
#2023-08-15|1486.58
#2023-08-16|1477.74
#2023-08-17|1480.69
#2023-08-18|1479.02
#2023-08-21|1480.50
#2023-08-22|1480.54
#2023-08-23|1481.75
#2023-08-24|1471.46
#2023-08-25|1476.13
#2023-08-28|1488.52
#2023-08-29|1516.92
#2023-08-30|1519.16
#2023-08-31|1518.30
#2023-09-01|1532.32
#2023-09-04|1532.32
#2023-09-05|1507.39
#2023-09-06|1499.16
#2023-09-07|1484.06
#2023-09-08|1481.29
#2023-09-11|1483.33
#2023-09-12|1480.34
#2023-09-13|1471.52
#2023-09-14|1494.87
#2023-09-15|1480.46
#2023-09-18|1474.42
#2023-09-19|1473.74
#2023-09-20|1456.84
#2023-09-21|1428.01
#2023-09-22|1427.06
#2023-09-25|1438.00
#2023-09-26|1415.72
#2023-09-27|1418.21
#2023-09-28|1431.12
#2023-09-29|1427.90
#2023-10-02|1409.38
#2023-10-03|1405.14
#2023-10-04|1416.45
#2023-10-05|1398.12
#2023-10-06|1412.89
#2023-10-09|1419.26
#2023-10-10|1436.00
#2023-10-11|1437.63
#2023-10-12|1422.05
#2023-10-13|1416.95
#2023-10-16|1427.24
#2023-10-17|1442.05
#2023-10-18|1404.52
#2023-10-19|1389.48
#2023-10-20|1371.00
#2023-10-23|1355.20
#2023-10-24|1371.66
#2023-10-25|1352.57
#2023-10-26|1367.35
#2023-10-27|1368.47
#2023-10-30|1383.61
#2023-10-31|1389.60
#2023-11-01|1393.65
#2023-11-02|1419.27
#2023-11-03|1437.14
#2023-11-06|1428.66
#2023-11-07|1396.94
#2023-11-08|1399.51
#2023-11-09|1394.58
#2023-11-10|1415.16
#2023-11-13|1412.46
#2023-11-14|1451.70
#2023-11-15|1459.91
#2023-11-16|1461.57
#2023-11-17|1462.86
#2023-11-20|1466.52
#2023-11-21|1472.44
#2023-11-22|1472.63
#2023-11-23|1472.63
#2023-11-24|1477.30
#2023-11-27|1475.62
#2023-11-28|1477.60
#2023-11-29|1481.33
#2023-11-30|1495.16
#2023-12-01|1512.84
#2023-12-04|1495.61
#2023-12-05|1472.79
#2023-12-06|1468.33
#2023-12-07|1474.16
#2023-12-08|1479.76
#2023-12-11|1490.93
#2023-12-12|1502.37
#2023-12-13|1515.88
#2023-12-14|1544.95
#2023-12-15|1541.70
#2023-12-18|1549.58
#2023-12-19|1566.95
#2023-12-20|1544.82
#2023-12-21|1561.30
#2023-12-22|1570.54
#2023-12-25|1570.54
#2023-12-26|1576.89
#2023-12-27|1580.15
#2023-12-28|1570.51
#2023-12-29|1563.15
#2024-01-01|1563.15
#2024-01-02|1560.41
#2024-01-03|1542.94
#2024-01-04|1535.78
#2024-01-05|1538.91
#2024-01-08|1545.37
#2024-01-09|1525.60
#2024-01-10|1521.95
#2024-01-11|1518.44
#2024-01-12|1519.56
#2024-01-15|1519.56
#2024-01-16|1502.08
#2024-01-17|1489.23
#2024-01-18|1497.12
#2024-01-19|1500.89
#2024-01-22|1505.92
#2024-01-23|1513.48
#2024-01-24|1499.87
#2024-01-25|1512.75
#2024-01-26|1512.49
#2024-01-29|1519.77
#2024-01-30|1529.46
#2024-01-31|1510.75
#2024-02-01|1527.14
#2024-02-02|1516.86
#2024-02-05|1476.20
#2024-02-06|1501.56
#2024-02-07|1508.91
#2024-02-08|1502.88
#2024-02-09|1508.49
#2024-02-12|1518.05
#2024-02-13|1495.09
#2024-02-14|1502.45
#2024-02-15|1539.42
#2024-02-16|1545.71
#2024-02-19|1545.71
#2024-02-20|1539.12
#2024-02-21|1547.25
#2024-02-22|1561.33
#2024-02-23|1570.72
#2024-02-26|1560.52
#2024-02-27|1565.32
#2024-02-28|1568.81
#2024-02-29|1577.63
#2024-03-01|1582.89
#2024-03-04|1596.43
#2024-03-05|1587.83
#2024-03-06|1599.48
#2024-03-07|1619.01
#2024-03-08|1611.59
#2024-03-11|1628.47
#2024-03-12|1625.40
#2024-03-13|1643.07
#2024-03-14|1630.45
#2024-03-15|1635.78
#2024-03-18|1638.08
#2024-03-19|1638.31
#2024-03-20|1656.20
#2024-03-21|1660.37
#2024-03-22|1650.91
#2024-03-25|1650.43
#2024-03-26|1646.51
#2024-03-27|1672.55
#2024-03-28|1675.99
#2024-03-29|1675.99
#2024-04-01|1676.71
#2024-04-02|1672.80
#2024-04-03|1685.65
#2024-04-04|1668.69
#2024-04-05|1687.38
#2024-04-08|1683.24
#2024-04-09|1687.52
#2024-04-10|1662.91
#2024-04-11|1656.72
#2024-04-12|1630.30
#2024-04-15|1622.46
#2024-04-16|1612.87
#2024-04-17|1614.17
#2024-04-18|1612.75
#2024-04-19|1614.19
#2024-04-22|1611.71
#2024-04-23|1596.72
#2024-04-24|1597.39
#2024-04-25|1609.31
#2024-04-26|1615.17
#2024-04-29|1630.52
#2024-04-30|1602.30
#2024-05-01|1603.28
#2024-05-02|1586.87
#2024-05-03|1602.35
#2024-05-06|1611.53
#2024-05-07|1629.85
#2024-05-08|1623.10
#2024-05-09|1642.40
#2024-05-10|1644.40
#2024-05-13|1645.00
#2024-05-14|1648.42
#2024-05-15|1650.30
#2024-05-16|1643.48
#2024-05-17|1659.69
#2024-05-20|1666.64
#2024-05-21|1664.52
#2024-05-22|1645.90
#2024-05-23|1633.58
#2024-05-24|1646.28
#2024-05-27|1646.28
#2024-05-28|1641.96
#2024-05-29|1618.66
#2024-05-30|1629.90
#2024-05-31|1649.10
#2024-06-03|1636.79
#2024-06-04|1612.20
#2024-06-05|1624.97
#2024-06-06|1629.32
#2024-06-07|1618.46
#2024-06-10|1616.98
#2024-06-11|1614.75
#2024-06-12|1616.21
#2024-06-13|1612.93
#2024-06-14|1596.41
#2024-06-17|1605.63
#2024-06-18|1609.90
#2024-06-19|1609.90
#2024-06-20|1616.58
#2024-06-21|1618.18
#2024-06-24|1626.67
#2024-06-25|1604.44
#2024-06-26|1602.78
#2024-06-27|1596.55
#2024-06-28|1595.22
#2024-07-01|1570.99
#2024-07-02|1576.23
#2024-07-03|1591.88
#2024-07-04|1591.88
#2024-07-05|1594.41
#2024-07-08|1598.50
#2024-07-09|1583.10
#2024-07-10|1601.37
#2024-07-11|1620.43
#2024-07-12|1636.30
#2024-07-15|1633.72
#2024-07-16|1662.54
#2024-07-17|1661.26
#2024-07-18|1640.45
#2024-07-19|1626.99
#2024-07-22|1629.86
#2024-07-23|1628.13
#2024-07-24|1611.94
#2024-07-25|1615.10
#2024-07-26|1638.18
#2024-07-29|1638.77
#2024-07-30|1631.04
#2024-07-31|1649.65
#2024-08-01|1643.71
#2024-08-02|1612.59
#2024-08-05|1577.27
#2024-08-06|1589.19
#2024-08-07|1568.23
#2024-08-08|1595.12
#2024-08-09|1594.30
#2024-08-12|1588.10
#2024-08-13|1603.79
#2024-08-14|1601.21
#2024-08-15|1622.42
#2024-08-16|1626.69
#2024-08-19|1632.30
#2024-08-20|1625.00
#2024-08-21|1644.97
#2024-08-22|1636.94
#2024-08-23|1658.46
#2024-08-26|1667.59
#2024-08-27|1670.69
#2024-08-28|1660.59
#2024-08-29|1668.74
#2024-08-30|1681.62
#2024-09-02|1681.62
#2024-09-03|1638.74
#2024-09-04|1627.61
#2024-09-05|1614.51
#2024-09-06|1590.53
#2024-09-09|1610.30
#2024-09-10|1609.08
#2024-09-11|1616.34
#2024-09-12|1631.80
#2024-09-13|1647.05
#2024-09-16|1658.48
#2024-09-17|1660.49
#2024-09-18|1652.87
#2024-09-19|1677.86
#2024-09-20|1670.01
#2024-09-23|1686.87
#2024-09-24|1715.05
#2024-09-25|1702.88
#2024-09-26|1734.17
#2024-09-27|1726.70
#2024-09-30|1716.16
#2024-10-01|1714.18
#2024-10-02|1712.04
#2024-10-03|1690.61
#2024-10-04|1697.37
#2024-10-07|1700.27
#2024-10-08|1694.60
#2024-10-09|1704.22
#2024-10-10|1707.46
#2024-10-11|1727.69
#2024-10-14|1733.69
#2024-10-15|1731.54
#2024-10-16|1745.08
#2024-10-17|1750.38
#2024-10-18|1758.42
#2024-10-21|1746.70
#2024-10-22|1742.19
#2024-10-23|1726.31
#2024-10-24|1696.07
#2024-10-25|1686.47
#2024-10-28|1702.43
#2024-10-29|1692.07
#2024-10-30|1684.64
#2024-10-31|1652.59
#2024-11-01|1656.46
#2024-11-04|1659.79
#2024-11-05|1658.86
#2024-11-06|1692.34
#2024-11-07|1701.32
#2024-11-08|1686.55
#2024-11-11|1675.30
#2024-11-12|1651.16
#2024-11-13|1649.17
#2024-11-14|1635.75
#2024-11-15|1628.16
#2024-11-18|1642.35
#2024-11-19|1639.63
#2024-11-20|1649.64
#2024-11-21|1663.34
#2024-11-22|1671.02
#2024-11-25|1677.68
#2024-11-26|1671.18
#2024-11-27|1671.30
#2024-11-28|1671.30
#2024-11-29|1679.65
#2024-12-02|1675.84
#2024-12-03|1670.91
#2024-12-04|1656.52
#2024-12-05|1632.22
#2024-12-06|1627.87
#2024-12-09|1628.26
#2024-12-10|1617.20
#2024-12-11|1611.14
#2024-12-12|1596.49
#2024-12-13|1579.21
#2024-12-16|1559.66
#2024-12-17|1551.29
#2024-12-18|1503.29
#2024-12-19|1489.63
#2024-12-20|1506.51
#2024-12-23|1504.87
#2024-12-24|1514.35
#2024-12-25|1514.35
#2024-12-26|1510.79
#2024-12-27|1499.98
#2024-12-30|1479.87
#2024-12-31|1485.23
#2025-01-01|1485.23
#2025-01-02|1471.71
#2025-01-03|1474.61
#2025-01-06|1483.80
#2025-01-07|1488.47
#2025-01-08|1496.42
#2025-01-09|1496.42
#2025-01-10|1484.77
#2025-01-13|1518.06
#2025-01-14|1535.43
#2025-01-15|1547.73
#2025-01-16|1559.66
#2025-01-17|1571.33
#2025-01-20|1571.33
#2025-01-21|1585.54
#2025-01-22|1572.89
#2025-01-23|1576.87
#2025-01-24|1571.95
#2025-01-27|1569.79
#2025-01-28|1566.22
#2025-01-29|1569.23
#2025-01-30|1589.65
#2025-01-31|1581.05
#2025-02-03|1590.38
#2025-02-04|1592.94
#2025-02-05|1592.09
#2025-02-06|1598.25
#2025-02-07|1578.59
#2025-02-10|1597.31
#2025-02-11|1601.71
#2025-02-12|1597.04
#2025-02-13|1620.13
#2025-02-14|1615.42
#2025-02-17|1615.42
#2025-02-18|1638.94
#2025-02-19|1625.16
#2025-02-20|1622.71
#2025-02-21|1591.47
#2025-02-24|1589.53
#2025-02-25|1600.74
#2025-02-26|1594.57
#2025-02-27|1587.26
#2025-02-28|1603.58
#2025-03-03|1575.50
#2025-03-04|1558.47
#2025-03-05|1595.51
#2025-03-06|1591.26
#2025-03-07|1602.99
#2025-03-10|1565.09
#2025-03-11|1552.72
#2025-03-12|1545.97
#2025-03-13|1547.32
#2025-03-14|1566.63
#2025-03-17|1582.96
#2025-03-18|1583.09
#2025-03-19|1588.53
#2025-03-20|1578.91
#2025-03-21|1565.43
#2025-03-24|1582.51
#2025-03-25|1588.87
#2025-03-26|1589.52
#2025-03-27|1590.28
#2025-03-28|1562.84
#2025-03-31|1574.65
#2025-04-01|1577.56
#2025-04-02|1589.29
#2025-04-03|1528.46
#2025-04-04|1427.57
#2025-04-07|1410.45
#2025-04-08|1371.19
#2025-04-09|1491.41
#2025-04-10|1446.65
#2025-04-11|1493.87
#2025-04-14|1506.35
#2025-04-15|1503.45
#2025-04-16|1495.05
#2025-04-17|1502.58
#2025-04-18|1502.58
#2025-04-21|1478.38
#2025-04-22|1511.50
#2025-04-23|1509.86
#2025-04-24|1541.02
#2025-04-25|1528.82
#2025-04-28|1530.83
#2025-04-29|1539.74
#2025-04-30|1539.76
#2025-05-01|1532.56
#2025-05-02|1558.53
#2025-05-05|1550.05
#2025-05-06|1539.96
#2025-05-07|1532.69
#2025-05-08|1543.20
#2025-05-09|1547.01
#2025-05-12|1569.29
#2025-05-13|1563.04
#2025-05-14|1549.86
#2025-05-15|1565.54
#2025-05-16|1578.76
#2025-05-19|1587.63
#2025-05-20|1586.22
#2025-05-21|1569.57
#2025-05-22|1567.77
#2025-05-23|1574.84
#2025-05-26|1574.84
#2025-05-27|1601.93
#2025-05-28|1585.01
#2025-05-29|1587.13
#2025-05-30|1590.79
#2025-06-02|1607.94
#2025-06-03|1624.51
#2025-06-04|1627.07
#2025-06-05|1618.67
#2025-06-06|1621.53
#2025-06-09|1630.29
#2025-06-10|1638.69
#2025-06-11|1623.36
#2025-06-12|1634.76
#2025-06-13|1626.22
#2025-06-16|1634.68
#2025-06-17|1619.41
#2025-06-18|1613.50
#2025-06-19|1613.50
#2025-06-20|1600.50
#2025-06-23|1618.64
#2025-06-24|1630.44
#2025-06-25|1621.37
#2025-06-26|1643.59
#2025-06-27|1639.69
#2025-06-30|1645.89
#2025-07-01|1674.93
#2025-07-02|1696.90
#2025-07-03|1696.84
#2025-07-04|1696.84
#2025-07-07|1678.55
#2025-07-08|1684.48
#2025-07-09|1691.33
#2025-07-10|1701.65
#2025-07-11|1693.60
#2025-07-14|1692.51
#2025-07-15|1657.67
#2025-07-16|1662.87
#2025-07-17|1675.29
#2025-07-18|1683.11
#2025-07-21|1694.42
#2025-07-22|1715.24
#2025-07-23|1712.49
#2025-07-24|1703.56
#2025-07-25|1724.87
#2025-07-28|1698.03
#2025-07-29|1689.99
#2025-07-30|1658.87
#2025-07-31|1641.21
#2025-08-01|1623.44
#2025-08-04|1644.96
#2025-08-05|1659.56
#2025-08-06|1656.11
#2025-08-07|1662.65
#2025-08-08|1672.00
#2025-08-11|1665.92
#2025-08-12|1684.23
#2025-08-13|1706.30
#2025-08-14|1698.71
#2025-08-15|1701.85
#2025-08-18|1694.55
#2025-08-19|1698.63
#2025-08-20|1704.14
#2025-08-21|1706.30
#2025-08-22|1734.77
#2025-08-25|1725.58
#2025-08-26|1733.37
#2025-08-27|1736.01
#2025-08-28|1737.38
#2025-08-29|1734.50
#2025-09-01|1734.50
#2025-09-02|1726.28
#2025-09-03|1720.46
#2025-09-04|1724.25
#2025-09-05|1724.85
#2025-09-08|1728.52
#2025-09-09|1704.79
#2025-09-10|1714.68
#2025-09-11|1744.68
#2025-09-12|1731.09
#2025-09-15|1726.48
#2025-09-16|1715.08
#2025-09-17|1724.19
#2025-09-18|1717.34
#2025-09-19|1726.31
#2025-09-22|1727.66
#2025-09-23|1728.88
#2025-09-24|1692.96
#2025-09-25|1679.09
#2025-09-26|1696.49
#2025-09-29|1701.68
#2025-09-30|1708.54
#2025-10-01|1694.91
#2025-10-02|1710.16
#2025-10-03|1712.97
#2025-10-06|1721.00
#2025-10-07|1718.92
#2025-10-08|1731.49
#2025-10-09|1701.07
#2025-10-10|1669.84
#2025-10-13|1694.80
#2025-10-14|1704.43
#2025-10-15|1695.48
#2025-10-16|1687.18
#2025-10-17|1678.05
#2025-10-20|1705.25
#2025-10-21|1681.79
#2025-10-22|1675.25
#2025-10-23|1697.52
#2025-10-24|1685.85
#2025-10-27|1674.35
#2025-10-28|1665.38
#2025-10-29|1644.38
#2025-10-30|1633.87
#2025-10-31|1616.66
#2025-11-03|1603.84
#2025-11-04|1590.24
#2025-11-05|1604.09
#2025-11-06|1595.43
#2025-11-07|1617.00
#2025-11-10|1639.24
#2025-11-11|1655.27
#2025-11-12|1673.77
#2025-11-13|1659.65
#2025-11-14|1642.67
#2025-11-17|1617.64
#2025-11-18|1617.74
#2025-11-19|1626.83
#2025-11-20|1590.91
#2025-11-21|1619.15
#2025-11-24|1627.82
#2025-11-25|1644.71
#2025-11-26|1666.66
#2025-11-27|1666.66
#2025-11-28|1676.71
#2025-12-01|1672.37
#2025-12-02|1665.91
#2025-12-03|1673.34
#2025-12-04|1668.69
#2025-12-05|1658.48
#2025-12-08|1627.36
#2025-12-09|1630.59
#2025-12-10|1659.16
#2025-12-11|1704.45
#2025-12-12|1712.10
#2025-12-15|1713.08
#2025-12-16|1712.07
#2025-12-17|1720.01
#2025-12-18|1718.40
#2025-12-19|1732.52
#2025-12-22|1758.64
#2025-12-23|1763.81
#2025-12-24|1765.12
#2025-12-25|1765.12
#2025-12-26|1773.07
#2025-12-29|1750.15
#2025-12-30|1752.60
#2025-12-31|1735.49
#2026-01-01|1735.49
#2026-01-02|1763.04
#2026-01-05|1788.88
#2026-01-06|1831.02
#2026-01-07|1813.91
#2026-01-08|1826.49
#2026-01-09|1848.94
#2026-01-12|1868.37
#2026-01-13|1882.11
#2026-01-14|1891.82
#2026-01-15|1899.49
#2026-01-16|1891.02
#2026-01-19|1891.02
#2026-01-20|1890.81
#2026-01-21|1924.51
#2026-01-22|1936.05
#2026-01-23|1955.58
#2026-01-26|1959.58
#2026-01-27|1965.64
#2026-01-28|1970.29
#2026-01-29|1965.92
#2026-01-30|1913.00
#2026-02-02|1927.04
#2026-02-03|1975.67
#2026-02-04|1995.65
#2026-02-05|1935.07
#2026-02-06|1966.70
#2026-02-09|2001.79
#2026-02-10|2020.20
#2026-02-11|2056.18
#2026-02-12|2016.07
#2026-02-13|2040.95
#2026-02-16|2040.95
#2026-02-17|2023.48
#2026-02-18|2041.78
#2026-02-19|2042.21
#2026-02-20|2052.60
#2026-02-23|2061.29
#2026-02-24|2079.70
#2026-02-25|2085.80
#2026-02-26|2080.81
#2026-02-27|2099.84
#2026-03-02|2107.21
#2026-03-03|2046.38
#2026-03-04|2047.26
#2026-03-05|2008.03
#2026-03-06|1977.19
#2026-03-09|1985.26
#2026-03-10|1987.41
#2026-03-11|1989.28
#2026-03-12|1984.98
#2026-03-13|1952.34
#2026-03-16|1964.28
#2026-03-17|1965.12
#2026-03-18|1923.72
#2026-03-19|1887.68
#2026-03-20|1853.19
#2026-03-23|1871.43
#2026-03-24|1903.13
#2026-03-25|1939.75
#2026-03-26|1922.83
#2026-03-27|1925.24
#2026-03-30|1930.32
#2026-03-31|1975.07
#2026-04-01|2004.43
#2026-04-02|2009.79