Table Data - Nasdaq US Large Cap Value Index
| Title | Nasdaq US Large Cap Value Index |
|---|---|
| Series ID | NASDAQNQUSLV |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:53 PM CST |
| Notes | For more information about this series, see: NQUSLV Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 534.79 |
| 2001-04-02 | 528.84 |
| 2001-04-03 | 511.39 |
| 2001-04-04 | 509.73 |
| 2001-04-05 | 530.14 |
| 2001-04-06 | 519.57 |
| 2001-04-09 | 520.67 |
| 2001-04-10 | 535.30 |
| 2001-04-11 | 536.11 |
| 2001-04-12 | 540.76 |
| 2001-04-13 | . |
| 2001-04-16 | 540.50 |
| 2001-04-17 | 541.97 |
| 2001-04-18 | 566.65 |
| 2001-04-19 | 573.19 |
| 2001-04-20 | 568.51 |
| 2001-04-23 | 562.01 |
| 2001-04-24 | 554.94 |
| 2001-04-25 | 560.37 |
| 2001-04-26 | 563.79 |
| 2001-04-27 | 572.81 |
| 2001-04-30 | 568.95 |
| 2001-05-01 | 576.64 |
| 2001-05-02 | 575.78 |
| 2001-05-03 | 568.26 |
| 2001-05-04 | 575.02 |
| 2001-05-07 | 572.91 |
| 2001-05-08 | 571.11 |
| 2001-05-09 | 569.16 |
| 2001-05-10 | 570.58 |
| 2001-05-11 | 565.79 |
| 2001-05-14 | 568.12 |
| 2001-05-15 | 566.90 |
| 2001-05-16 | 581.49 |
| 2001-05-17 | 583.32 |
| 2001-05-18 | 585.70 |
| 2001-05-21 | 593.75 |
| 2001-05-22 | 592.26 |
| 2001-05-23 | 583.42 |
| 2001-05-24 | 585.82 |
| 2001-05-25 | 579.86 |
| 2001-05-28 | . |
| 2001-05-29 | 575.86 |
| 2001-05-30 | 567.57 |
| 2001-05-31 | 571.25 |
| 2001-06-01 | 572.89 |
| 2001-06-04 | 575.27 |
| 2001-06-05 | 582.25 |
| 2001-06-06 | 576.84 |
| 2001-06-07 | 579.05 |
| 2001-06-08 | 574.62 |
| 2001-06-11 | 571.85 |
| 2001-06-12 | 571.47 |
| 2001-06-13 | 567.01 |
| 2001-06-14 | 554.94 |
| 2001-06-15 | 553.38 |
| 2001-06-18 | 550.58 |
| 2001-06-19 | 549.76 |
| 2001-06-20 | 552.18 |
| 2001-06-21 | 556.62 |
| 2001-06-22 | 554.35 |
| 2001-06-25 | 552.92 |
| 2001-06-26 | 551.52 |
| 2001-06-27 | 548.78 |
| 2001-06-28 | 554.51 |
| 2001-06-29 | 555.24 |
| 2001-07-02 | 561.54 |
| 2001-07-03 | 560.96 |
| 2001-07-04 | . |
| 2001-07-05 | 556.69 |
| 2001-07-06 | 543.97 |
| 2001-07-09 | 542.85 |
| 2001-07-10 | 536.43 |
| 2001-07-11 | 537.71 |
| 2001-07-12 | 551.17 |
| 2001-07-13 | 554.53 |
| 2001-07-16 | 549.63 |
| 2001-07-17 | 553.69 |
| 2001-07-18 | 549.36 |
| 2001-07-19 | 553.41 |
| 2001-07-20 | 551.71 |
| 2001-07-23 | 543.36 |
| 2001-07-24 | 534.80 |
| 2001-07-25 | 544.28 |
| 2001-07-26 | 551.39 |
| 2001-07-27 | 551.79 |
| 2001-07-30 | 551.36 |
| 2001-07-31 | 553.35 |
| 2001-08-01 | 555.24 |
| 2001-08-02 | 560.27 |
| 2001-08-03 | 556.87 |
| 2001-08-06 | 550.51 |
| 2001-08-07 | 552.75 |
| 2001-08-08 | 545.29 |
| 2001-08-09 | 544.45 |
| 2001-08-10 | 547.76 |
| 2001-08-13 | 548.15 |
| 2001-08-14 | 546.83 |
| 2001-08-15 | 543.14 |
| 2001-08-16 | 545.47 |
| 2001-08-17 | 536.67 |
| 2001-08-20 | 539.72 |
| 2001-08-21 | 534.09 |
| 2001-08-22 | 538.99 |
| 2001-08-23 | 538.65 |
| 2001-08-24 | 548.27 |
| 2001-08-27 | 545.43 |
| 2001-08-28 | 538.50 |
| 2001-08-29 | 532.62 |
| 2001-08-30 | 523.30 |
| 2001-08-31 | 526.57 |
| 2001-09-03 | . |
| 2001-09-04 | 527.43 |
| 2001-09-05 | 526.29 |
| 2001-09-06 | 515.12 |
| 2001-09-07 | 506.33 |
| 2001-09-10 | 506.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 477.83 |
| 2001-09-18 | 475.19 |
| 2001-09-19 | 466.55 |
| 2001-09-20 | 450.45 |
| 2001-09-21 | 441.04 |
| 2001-09-24 | 457.57 |
| 2001-09-25 | 459.96 |
| 2001-09-26 | 454.80 |
| 2001-09-27 | 461.15 |
| 2001-09-28 | 471.74 |
| 2001-10-01 | 467.83 |
| 2001-10-02 | 474.07 |
| 2001-10-03 | 484.10 |
| 2001-10-04 | 483.73 |
| 2001-10-05 | 483.21 |
| 2001-10-08 | 480.79 |
| 2001-10-09 | 479.56 |
| 2001-10-10 | 489.82 |
| 2001-10-11 | 499.48 |
| 2001-10-12 | 497.56 |
| 2001-10-15 | 494.71 |
| 2001-10-16 | 499.10 |
| 2001-10-17 | 492.50 |
| 2001-10-18 | 486.17 |
| 2001-10-19 | 489.05 |
| 2001-10-22 | 499.09 |
| 2001-10-23 | 496.01 |
| 2001-10-24 | 494.05 |
| 2001-10-25 | 502.28 |
| 2001-10-26 | 506.14 |
| 2001-10-29 | 494.77 |
| 2001-10-30 | 486.46 |
| 2001-10-31 | 486.36 |
| 2001-11-01 | 497.05 |
| 2001-11-02 | 497.90 |
| 2001-11-05 | 504.19 |
| 2001-11-06 | 511.70 |
| 2001-11-07 | 510.55 |
| 2001-11-08 | 512.47 |
| 2001-11-09 | 512.75 |
| 2001-11-12 | 511.70 |
| 2001-11-13 | 522.60 |
| 2001-11-14 | 522.95 |
| 2001-11-15 | 521.12 |
| 2001-11-16 | 521.36 |
| 2001-11-19 | 526.44 |
| 2001-11-20 | 524.18 |
| 2001-11-21 | 520.68 |
| 2001-11-22 | . |
| 2001-11-23 | 527.71 |
| 2001-11-26 | 530.15 |
| 2001-11-27 | 527.67 |
| 2001-11-28 | 517.16 |
| 2001-11-29 | 523.07 |
| 2001-11-30 | 524.44 |
| 2001-12-03 | 519.22 |
| 2001-12-04 | 527.13 |
| 2001-12-05 | 540.89 |
| 2001-12-06 | 538.42 |
| 2001-12-07 | 534.36 |
| 2001-12-10 | 525.06 |
| 2001-12-11 | 522.92 |
| 2001-12-12 | 524.53 |
| 2001-12-13 | 515.61 |
| 2001-12-14 | 515.70 |
| 2001-12-17 | 519.06 |
| 2001-12-18 | 523.65 |
| 2001-12-19 | 527.79 |
| 2001-12-20 | 524.34 |
| 2001-12-21 | 525.10 |
| 2001-12-24 | 526.19 |
| 2001-12-25 | . |
| 2001-12-26 | 529.37 |
| 2001-12-27 | 532.50 |
| 2001-12-28 | 534.58 |
| 2001-12-31 | 530.00 |
| 2002-01-01 | . |
| 2002-01-02 | 533.56 |
| 2002-01-03 | 539.59 |
| 2002-01-04 | 545.51 |
| 2002-01-07 | 543.42 |
| 2002-01-08 | 540.85 |
| 2002-01-09 | 538.61 |
| 2002-01-10 | 536.62 |
| 2002-01-11 | 531.63 |
| 2002-01-14 | 526.93 |
| 2002-01-15 | 530.10 |
| 2002-01-16 | 520.02 |
| 2002-01-17 | 524.11 |
| 2002-01-18 | 519.22 |
| 2002-01-21 | . |
| 2002-01-22 | 512.89 |
| 2002-01-23 | 516.03 |
| 2002-01-24 | 520.19 |
| 2002-01-25 | 523.90 |
| 2002-01-28 | 522.77 |
| 2002-01-29 | 506.67 |
| 2002-01-30 | 512.87 |
| 2002-01-31 | 522.61 |
| 2002-02-01 | 520.08 |
| 2002-02-04 | 509.08 |
| 2002-02-05 | 505.46 |
| 2002-02-06 | 502.46 |
| 2002-02-07 | 501.75 |
| 2002-02-08 | 508.86 |
| 2002-02-11 | 516.66 |
| 2002-02-12 | 514.67 |
| 2002-02-13 | 519.24 |
| 2002-02-14 | 519.88 |
| 2002-02-15 | 513.62 |
| 2002-02-18 | . |
| 2002-02-19 | 503.29 |
| 2002-02-20 | 509.39 |
| 2002-02-21 | 503.25 |
| 2002-02-22 | 509.10 |
| 2002-02-25 | 518.58 |
| 2002-02-26 | 517.29 |
| 2002-02-27 | 518.22 |
| 2002-02-28 | 516.31 |
| 2002-03-01 | 529.89 |
| 2002-03-04 | 541.77 |
| 2002-03-05 | 540.62 |
| 2002-03-06 | 548.87 |
| 2002-03-07 | 545.28 |
| 2002-03-08 | 548.64 |
| 2002-03-11 | 551.06 |
| 2002-03-12 | 551.48 |
| 2002-03-13 | 544.07 |
| 2002-03-14 | 543.58 |
| 2002-03-15 | 551.36 |
| 2002-03-18 | 552.42 |
| 2002-03-19 | 555.36 |
| 2002-03-20 | 548.22 |
| 2002-03-21 | 550.87 |
| 2002-03-22 | 547.26 |
| 2002-03-25 | 539.72 |
| 2002-03-26 | 542.33 |
| 2002-03-27 | 546.44 |
| 2002-03-28 | 547.43 |
| 2002-03-29 | . |
| 2002-04-01 | 546.04 |
| 2002-04-02 | 542.48 |
| 2002-04-03 | 537.11 |
| 2002-04-04 | 539.72 |
| 2002-04-05 | 539.58 |
| 2002-04-08 | 540.37 |
| 2002-04-09 | 536.18 |
| 2002-04-10 | 541.95 |
| 2002-04-11 | 529.88 |
| 2002-04-12 | 533.49 |
| 2002-04-15 | 528.71 |
| 2002-04-16 | 544.43 |
| 2002-04-17 | 546.79 |
| 2002-04-18 | 544.37 |
| 2002-04-19 | 545.50 |
| 2002-04-22 | 537.98 |
| 2002-04-23 | 536.75 |
| 2002-04-24 | 533.08 |
| 2002-04-25 | 530.45 |
| 2002-04-26 | 523.91 |
| 2002-04-29 | 517.22 |
| 2002-04-30 | 524.60 |
| 2002-05-01 | 529.57 |
| 2002-05-02 | 528.18 |
| 2002-05-03 | 523.62 |
| 2002-05-06 | 513.89 |
| 2002-05-07 | 513.49 |
| 2002-05-08 | 531.46 |
| 2002-05-09 | 525.80 |
| 2002-05-10 | 516.82 |
| 2002-05-13 | 527.12 |
| 2002-05-14 | 538.49 |
| 2002-05-15 | 538.43 |
| 2002-05-16 | 539.53 |
| 2002-05-17 | 540.78 |
| 2002-05-20 | 534.92 |
| 2002-05-21 | 530.75 |
| 2002-05-22 | 533.14 |
| 2002-05-23 | 538.59 |
| 2002-05-24 | 532.48 |
| 2002-05-27 | . |
| 2002-05-28 | 529.20 |
| 2002-05-29 | 524.63 |
| 2002-05-30 | 521.72 |
| 2002-05-31 | 523.85 |
| 2002-06-03 | 511.41 |
| 2002-06-04 | 511.33 |
| 2002-06-05 | 514.59 |
| 2002-06-06 | 504.33 |
| 2002-06-07 | 500.30 |
| 2002-06-10 | 500.40 |
| 2002-06-11 | 492.54 |
| 2002-06-12 | 494.54 |
| 2002-06-13 | 488.60 |
| 2002-06-14 | 485.66 |
| 2002-06-17 | 500.47 |
| 2002-06-18 | 501.04 |
| 2002-06-19 | 490.91 |
| 2002-06-20 | 481.84 |
| 2002-06-21 | 477.27 |
| 2002-06-24 | 476.74 |
| 2002-06-25 | 469.11 |
| 2002-06-26 | 462.70 |
| 2002-06-27 | 468.93 |
| 2002-06-28 | 474.38 |
| 2002-07-01 | 463.50 |
| 2002-07-02 | 454.33 |
| 2002-07-03 | 457.20 |
| 2002-07-04 | . |
| 2002-07-05 | 474.15 |
| 2002-07-08 | 469.26 |
| 2002-07-09 | 459.55 |
| 2002-07-10 | 444.27 |
| 2002-07-11 | 448.99 |
| 2002-07-12 | 445.59 |
| 2002-07-15 | 443.99 |
| 2002-07-16 | 436.14 |
| 2002-07-17 | 436.67 |
| 2002-07-18 | 427.37 |
| 2002-07-19 | 411.87 |
| 2002-07-22 | 396.30 |
| 2002-07-23 | 381.50 |
| 2002-07-24 | 401.16 |
| 2002-07-25 | 399.20 |
| 2002-07-26 | 400.86 |
| 2002-07-29 | 423.10 |
| 2002-07-30 | 425.54 |
| 2002-07-31 | 429.90 |
| 2002-08-01 | 419.67 |
| 2002-08-02 | 407.06 |
| 2002-08-05 | 391.15 |
| 2002-08-06 | 404.40 |
| 2002-08-07 | 409.16 |
| 2002-08-08 | 423.66 |
| 2002-08-09 | 424.78 |
| 2002-08-12 | 422.16 |
| 2002-08-13 | 413.83 |
| 2002-08-14 | 428.57 |
| 2002-08-15 | 435.15 |
| 2002-08-16 | 434.58 |
| 2002-08-19 | 445.23 |
| 2002-08-20 | 437.68 |
| 2002-08-21 | 444.42 |
| 2002-08-22 | 450.26 |
| 2002-08-23 | 438.93 |
| 2002-08-26 | 444.47 |
| 2002-08-27 | 439.02 |
| 2002-08-28 | 430.15 |
| 2002-08-29 | 430.42 |
| 2002-08-30 | 428.84 |
| 2002-09-02 | . |
| 2002-09-03 | 410.51 |
| 2002-09-04 | 418.18 |
| 2002-09-05 | 411.15 |
| 2002-09-06 | 419.54 |
| 2002-09-09 | 423.10 |
| 2002-09-10 | 425.31 |
| 2002-09-11 | 426.70 |
| 2002-09-12 | 416.09 |
| 2002-09-13 | 416.19 |
| 2002-09-16 | 415.39 |
| 2002-09-17 | 407.51 |
| 2002-09-18 | 403.83 |
| 2002-09-19 | 390.69 |
| 2002-09-20 | 393.23 |
| 2002-09-23 | 387.68 |
| 2002-09-24 | 379.38 |
| 2002-09-25 | 388.96 |
| 2002-09-26 | 397.37 |
| 2002-09-27 | 385.46 |
| 2002-09-30 | 379.95 |
| 2002-10-01 | 395.86 |
| 2002-10-02 | 383.11 |
| 2002-10-03 | 379.01 |
| 2002-10-04 | 369.89 |
| 2002-10-07 | 361.96 |
| 2002-10-08 | 363.59 |
| 2002-10-09 | 351.81 |
| 2002-10-10 | 367.39 |
| 2002-10-11 | 385.22 |
| 2002-10-14 | 386.30 |
| 2002-10-15 | 409.13 |
| 2002-10-16 | 396.56 |
| 2002-10-17 | 407.42 |
| 2002-10-18 | 408.53 |
| 2002-10-21 | 418.12 |
| 2002-10-22 | 415.79 |
| 2002-10-23 | 419.05 |
| 2002-10-24 | 413.13 |
| 2002-10-25 | 420.77 |
| 2002-10-28 | 420.37 |
| 2002-10-29 | 414.65 |
| 2002-10-30 | 420.25 |
| 2002-10-31 | 417.62 |
| 2002-11-01 | 427.48 |
| 2002-11-04 | 431.67 |
| 2002-11-05 | 434.93 |
| 2002-11-06 | 439.26 |
| 2002-11-07 | 426.09 |
| 2002-11-08 | 423.12 |
| 2002-11-11 | 412.75 |
| 2002-11-12 | 416.38 |
| 2002-11-13 | 414.33 |
| 2002-11-14 | 426.00 |
| 2002-11-15 | 429.41 |
| 2002-11-18 | 426.28 |
| 2002-11-19 | 419.94 |
| 2002-11-20 | 428.55 |
| 2002-11-21 | 441.73 |
| 2002-11-22 | 440.82 |
| 2002-11-25 | 444.17 |
| 2002-11-26 | 434.53 |
| 2002-11-27 | 448.84 |
| 2002-11-28 | . |
| 2002-11-29 | 448.63 |
| 2002-12-02 | 447.91 |
| 2002-12-03 | 438.91 |
| 2002-12-04 | 435.31 |
| 2002-12-05 | 430.36 |
| 2002-12-06 | 433.40 |
| 2002-12-09 | 421.86 |
| 2002-12-10 | 427.96 |
| 2002-12-11 | 427.53 |
| 2002-12-12 | 426.48 |
| 2002-12-13 | 421.56 |
| 2002-12-16 | 432.66 |
| 2002-12-17 | 428.86 |
| 2002-12-18 | 422.57 |
| 2002-12-19 | 419.04 |
| 2002-12-20 | 425.63 |
| 2002-12-23 | 425.04 |
| 2002-12-24 | 421.25 |
| 2002-12-25 | . |
| 2002-12-26 | 421.12 |
| 2002-12-27 | 413.47 |
| 2002-12-30 | 414.00 |
| 2002-12-31 | 414.91 |
| 2003-01-01 | . |
| 2003-01-02 | 429.39 |
| 2003-01-03 | 428.92 |
| 2003-01-06 | 442.14 |
| 2003-01-07 | 439.43 |
| 2003-01-08 | 432.05 |
| 2003-01-09 | 441.02 |
| 2003-01-10 | 441.19 |
| 2003-01-13 | 440.65 |
| 2003-01-14 | 444.15 |
| 2003-01-15 | 437.60 |
| 2003-01-16 | 435.35 |
| 2003-01-17 | 428.69 |
| 2003-01-20 | . |
| 2003-01-21 | 420.55 |
| 2003-01-22 | 415.26 |
| 2003-01-23 | 418.83 |
| 2003-01-24 | 406.25 |
| 2003-01-27 | 399.50 |
| 2003-01-28 | 404.76 |
| 2003-01-29 | 408.40 |
| 2003-01-30 | 398.23 |
| 2003-01-31 | 403.58 |
| 2003-02-03 | 405.84 |
| 2003-02-04 | 400.56 |
| 2003-02-05 | 398.48 |
| 2003-02-06 | 394.88 |
| 2003-02-07 | 390.81 |
| 2003-02-10 | 393.41 |
| 2003-02-11 | 389.59 |
| 2003-02-12 | 383.73 |
| 2003-02-13 | 383.20 |
| 2003-02-14 | 391.95 |
| 2003-02-17 | . |
| 2003-02-18 | 399.78 |
| 2003-02-19 | 396.45 |
| 2003-02-20 | 392.07 |
| 2003-02-21 | 396.95 |
| 2003-02-24 | 389.72 |
| 2003-02-25 | 392.79 |
| 2003-02-26 | 387.26 |
| 2003-02-27 | 392.28 |
| 2003-02-28 | 394.84 |
| 2003-03-03 | 392.46 |
| 2003-03-04 | 386.29 |
| 2003-03-05 | 389.85 |
| 2003-03-06 | 384.22 |
| 2003-03-07 | 386.45 |
| 2003-03-10 | 376.30 |
| 2003-03-11 | 372.52 |
| 2003-03-12 | 373.24 |
| 2003-03-13 | 385.78 |
| 2003-03-14 | 385.94 |
| 2003-03-17 | 399.64 |
| 2003-03-18 | 401.18 |
| 2003-03-19 | 404.60 |
| 2003-03-20 | 406.16 |
| 2003-03-21 | 415.85 |
| 2003-03-24 | 400.30 |
| 2003-03-25 | 405.21 |
| 2003-03-26 | 403.62 |
| 2003-03-27 | 402.62 |
| 2003-03-28 | 400.03 |
| 2003-03-31 | 390.53 |
| 2003-04-01 | 396.06 |
| 2003-04-02 | 407.71 |
| 2003-04-03 | 406.22 |
| 2003-04-04 | 406.79 |
| 2003-04-07 | 408.75 |
| 2003-04-08 | 407.17 |
| 2003-04-09 | 401.68 |
| 2003-04-10 | 403.82 |
| 2003-04-11 | 402.64 |
| 2003-04-14 | 411.35 |
| 2003-04-15 | 415.96 |
| 2003-04-16 | 412.29 |
| 2003-04-17 | 418.84 |
| 2003-04-18 | . |
| 2003-04-21 | 417.63 |
| 2003-04-22 | 427.62 |
| 2003-04-23 | 433.10 |
| 2003-04-24 | 428.01 |
| 2003-04-25 | 421.45 |
| 2003-04-28 | 429.35 |
| 2003-04-29 | 430.32 |
| 2003-04-30 | 430.49 |
| 2003-05-01 | 430.21 |
| 2003-05-02 | 437.76 |
| 2003-05-05 | 436.32 |
| 2003-05-06 | 440.84 |
| 2003-05-07 | 438.23 |
| 2003-05-08 | 433.24 |
| 2003-05-09 | 439.09 |
| 2003-05-12 | 445.38 |
| 2003-05-13 | 444.54 |
| 2003-05-14 | 442.91 |
| 2003-05-15 | 445.71 |
| 2003-05-16 | 444.07 |
| 2003-05-19 | 432.86 |
| 2003-05-20 | 434.11 |
| 2003-05-21 | 437.18 |
| 2003-05-22 | 441.48 |
| 2003-05-23 | 443.99 |
| 2003-05-26 | . |
| 2003-05-27 | 453.72 |
| 2003-05-28 | 455.37 |
| 2003-05-29 | 453.77 |
| 2003-05-30 | 461.22 |
| 2003-06-02 | 464.79 |
| 2003-06-03 | 465.86 |
| 2003-06-04 | 472.92 |
| 2003-06-05 | 475.45 |
| 2003-06-06 | 475.98 |
| 2003-06-09 | 469.97 |
| 2003-06-10 | 473.87 |
| 2003-06-11 | 480.08 |
| 2003-06-12 | 480.92 |
| 2003-06-13 | 475.10 |
| 2003-06-16 | 485.01 |
| 2003-06-17 | 484.56 |
| 2003-06-18 | 482.46 |
| 2003-06-19 | 474.49 |
| 2003-06-20 | 475.90 |
| 2003-06-23 | 469.02 |
| 2003-06-24 | 470.87 |
| 2003-06-25 | 466.50 |
| 2003-06-26 | 471.45 |
| 2003-06-27 | 466.73 |
| 2003-06-30 | 466.53 |
| 2003-07-01 | 470.42 |
| 2003-07-02 | 475.40 |
| 2003-07-03 | 471.35 |
| 2003-07-04 | . |
| 2003-07-07 | 481.16 |
| 2003-07-08 | 482.61 |
| 2003-07-09 | 480.38 |
| 2003-07-10 | 472.09 |
| 2003-07-11 | 475.84 |
| 2003-07-14 | 479.98 |
| 2003-07-15 | 478.03 |
| 2003-07-16 | 475.01 |
| 2003-07-17 | 468.41 |
| 2003-07-18 | 474.85 |
| 2003-07-21 | 467.31 |
| 2003-07-22 | 472.81 |
| 2003-07-23 | 473.08 |
| 2003-07-24 | 469.60 |
| 2003-07-25 | 478.98 |
| 2003-07-28 | 478.68 |
| 2003-07-29 | 474.84 |
| 2003-07-30 | 473.29 |
| 2003-07-31 | 475.95 |
| 2003-08-01 | 472.34 |
| 2003-08-04 | 473.55 |
| 2003-08-05 | 463.78 |
| 2003-08-06 | 465.06 |
| 2003-08-07 | 468.13 |
| 2003-08-08 | 470.46 |
| 2003-08-11 | 472.24 |
| 2003-08-12 | 477.13 |
| 2003-08-13 | 475.48 |
| 2003-08-14 | 479.65 |
| 2003-08-15 | 479.37 |
| 2003-08-18 | 485.11 |
| 2003-08-19 | 486.50 |
| 2003-08-20 | 485.78 |
| 2003-08-21 | 488.54 |
| 2003-08-22 | 483.81 |
| 2003-08-25 | 482.75 |
| 2003-08-26 | 484.34 |
| 2003-08-27 | 484.92 |
| 2003-08-28 | 487.60 |
| 2003-08-29 | 490.33 |
| 2003-09-01 | . |
| 2003-09-02 | 497.76 |
| 2003-09-03 | 499.61 |
| 2003-09-04 | 500.88 |
| 2003-09-05 | 497.90 |
| 2003-09-08 | 503.14 |
| 2003-09-09 | 498.27 |
| 2003-09-10 | 490.96 |
| 2003-09-11 | 493.84 |
| 2003-09-12 | 494.88 |
| 2003-09-15 | 492.84 |
| 2003-09-16 | 500.16 |
| 2003-09-17 | 499.17 |
| 2003-09-18 | 506.61 |
| 2003-09-19 | 506.11 |
| 2003-09-22 | 498.91 |
| 2003-09-23 | 501.34 |
| 2003-09-24 | 491.63 |
| 2003-09-25 | 488.06 |
| 2003-09-26 | 484.14 |
| 2003-09-29 | 489.19 |
| 2003-09-30 | 483.93 |
| 2003-10-01 | 493.22 |
| 2003-10-02 | 494.15 |
| 2003-10-03 | 498.63 |
| 2003-10-06 | 501.75 |
| 2003-10-07 | 503.54 |
| 2003-10-08 | 501.12 |
| 2003-10-09 | 504.03 |
| 2003-10-10 | 503.69 |
| 2003-10-13 | 507.23 |
| 2003-10-14 | 509.18 |
| 2003-10-15 | 508.84 |
| 2003-10-16 | 510.34 |
| 2003-10-17 | 506.35 |
| 2003-10-20 | 508.04 |
| 2003-10-21 | 506.92 |
| 2003-10-22 | 500.99 |
| 2003-10-23 | 504.24 |
| 2003-10-24 | 503.39 |
| 2003-10-27 | 505.20 |
| 2003-10-28 | 510.54 |
| 2003-10-29 | 512.64 |
| 2003-10-30 | 512.39 |
| 2003-10-31 | 514.90 |
| 2003-11-03 | 518.46 |
| 2003-11-04 | 516.20 |
| 2003-11-05 | 515.12 |
| 2003-11-06 | 517.74 |
| 2003-11-07 | 516.98 |
| 2003-11-10 | 514.32 |
| 2003-11-11 | 514.48 |
| 2003-11-12 | 519.30 |
| 2003-11-13 | 519.11 |
| 2003-11-14 | 515.87 |
| 2003-11-17 | 512.49 |
| 2003-11-18 | 507.44 |
| 2003-11-19 | 510.06 |
| 2003-11-20 | 506.73 |
| 2003-11-21 | 508.05 |
| 2003-11-24 | 514.84 |
| 2003-11-25 | 518.14 |
| 2003-11-26 | 520.76 |
| 2003-11-27 | . |
| 2003-11-28 | 521.05 |
| 2003-12-01 | 526.73 |
| 2003-12-02 | 526.18 |
| 2003-12-03 | 525.84 |
| 2003-12-04 | 528.97 |
| 2003-12-05 | 525.70 |
| 2003-12-08 | 529.31 |
| 2003-12-09 | 526.36 |
| 2003-12-10 | 525.54 |
| 2003-12-11 | 531.15 |
| 2003-12-12 | 532.78 |
| 2003-12-15 | 529.55 |
| 2003-12-16 | 533.30 |
| 2003-12-17 | 535.61 |
| 2003-12-18 | 541.67 |
| 2003-12-19 | 541.42 |
| 2003-12-22 | 544.72 |
| 2003-12-23 | 546.05 |
| 2003-12-24 | 544.90 |
| 2003-12-25 | . |
| 2003-12-26 | 545.91 |
| 2003-12-29 | 553.10 |
| 2003-12-30 | 553.65 |
| 2003-12-31 | 554.53 |
| 2004-01-01 | . |
| 2004-01-02 | 552.47 |
| 2004-01-05 | 558.56 |
| 2004-01-06 | 559.00 |
| 2004-01-07 | 558.85 |
| 2004-01-08 | 562.06 |
| 2004-01-09 | 556.18 |
| 2004-01-12 | 559.22 |
| 2004-01-13 | 557.35 |
| 2004-01-14 | 562.17 |
| 2004-01-15 | 563.18 |
| 2004-01-16 | 565.38 |
| 2004-01-19 | . |
| 2004-01-20 | 565.38 |
| 2004-01-21 | 569.98 |
| 2004-01-22 | 568.48 |
| 2004-01-23 | 565.83 |
| 2004-01-26 | 570.93 |
| 2004-01-27 | 565.89 |
| 2004-01-28 | 558.97 |
| 2004-01-29 | 561.17 |
| 2004-01-30 | 559.55 |
| 2004-02-02 | 561.50 |
| 2004-02-03 | 560.86 |
| 2004-02-04 | 556.45 |
| 2004-02-05 | 558.59 |
| 2004-02-06 | 564.35 |
| 2004-02-09 | 563.27 |
| 2004-02-10 | 567.27 |
| 2004-02-11 | 575.69 |
| 2004-02-12 | 573.53 |
| 2004-02-13 | 570.44 |
| 2004-02-16 | . |
| 2004-02-17 | 575.34 |
| 2004-02-18 | 572.51 |
| 2004-02-19 | 571.07 |
| 2004-02-20 | 569.20 |
| 2004-02-23 | 569.26 |
| 2004-02-24 | 567.64 |
| 2004-02-25 | 571.12 |
| 2004-02-26 | 572.32 |
| 2004-02-27 | 573.07 |
| 2004-03-01 | 578.94 |
| 2004-03-02 | 577.32 |
| 2004-03-03 | 577.69 |
| 2004-03-04 | 578.57 |
| 2004-03-05 | 580.92 |
| 2004-03-08 | 577.71 |
| 2004-03-09 | 573.95 |
| 2004-03-10 | 564.12 |
| 2004-03-11 | 555.41 |
| 2004-03-12 | 562.29 |
| 2004-03-15 | 554.27 |
| 2004-03-16 | 557.21 |
| 2004-03-17 | 564.01 |
| 2004-03-18 | 564.10 |
| 2004-03-19 | 558.49 |
| 2004-03-22 | 550.13 |
| 2004-03-23 | 549.32 |
| 2004-03-24 | 545.97 |
| 2004-03-25 | 553.29 |
| 2004-03-26 | 553.94 |
| 2004-03-29 | 560.18 |
| 2004-03-30 | 563.13 |
| 2004-03-31 | 564.04 |
| 2004-04-01 | 566.38 |
| 2004-04-02 | 569.04 |
| 2004-04-05 | 573.29 |
| 2004-04-06 | 572.58 |
| 2004-04-07 | 568.26 |
| 2004-04-08 | 567.37 |
| 2004-04-09 | . |
| 2004-04-12 | 570.82 |
| 2004-04-13 | 563.18 |
| 2004-04-14 | 563.34 |
| 2004-04-15 | 564.86 |
| 2004-04-16 | 567.71 |
| 2004-04-19 | 567.02 |
| 2004-04-20 | 559.37 |
| 2004-04-21 | 561.55 |
| 2004-04-22 | 568.16 |
| 2004-04-23 | 567.40 |
| 2004-04-26 | 566.11 |
| 2004-04-27 | 568.19 |
| 2004-04-28 | 561.89 |
| 2004-04-29 | 556.84 |
| 2004-04-30 | 555.06 |
| 2004-05-03 | 559.94 |
| 2004-05-04 | 561.70 |
| 2004-05-05 | 562.33 |
| 2004-05-06 | 558.30 |
| 2004-05-07 | 549.80 |
| 2004-05-10 | 541.93 |
| 2004-05-11 | 544.98 |
| 2004-05-12 | 547.59 |
| 2004-05-13 | 546.59 |
| 2004-05-14 | 547.33 |
| 2004-05-17 | 541.41 |
| 2004-05-18 | 544.79 |
| 2004-05-19 | 543.61 |
| 2004-05-20 | 543.70 |
| 2004-05-21 | 544.88 |
| 2004-05-24 | 546.69 |
| 2004-05-25 | 554.77 |
| 2004-05-26 | 554.40 |
| 2004-05-27 | 556.90 |
| 2004-05-28 | 556.64 |
| 2004-05-31 | . |
| 2004-06-01 | 557.11 |
| 2004-06-02 | 559.36 |
| 2004-06-03 | 555.74 |
| 2004-06-04 | 558.05 |
| 2004-06-07 | 566.45 |
| 2004-06-08 | 567.31 |
| 2004-06-09 | 562.97 |
| 2004-06-10 | 565.52 |
| 2004-06-11 | . |
| 2004-06-14 | 559.37 |
| 2004-06-15 | 562.62 |
| 2004-06-16 | 563.85 |
| 2004-06-17 | 563.97 |
| 2004-06-18 | 565.90 |
| 2004-06-21 | 563.29 |
| 2004-06-22 | 563.81 |
| 2004-06-23 | 568.39 |
| 2004-06-24 | 566.60 |
| 2004-06-25 | 562.81 |
| 2004-06-28 | 562.04 |
| 2004-06-29 | 563.05 |
| 2004-06-30 | 565.48 |
| 2004-07-01 | 559.37 |
| 2004-07-02 | 557.87 |
| 2004-07-05 | . |
| 2004-07-06 | 554.80 |
| 2004-07-07 | 555.27 |
| 2004-07-08 | 551.69 |
| 2004-07-09 | 553.51 |
| 2004-07-12 | 554.48 |
| 2004-07-13 | 555.45 |
| 2004-07-14 | 553.54 |
| 2004-07-15 | 549.81 |
| 2004-07-16 | 549.38 |
| 2004-07-19 | 550.15 |
| 2004-07-20 | 553.41 |
| 2004-07-21 | 547.74 |
| 2004-07-22 | 549.29 |
| 2004-07-23 | 547.23 |
| 2004-07-26 | 546.38 |
| 2004-07-27 | 551.19 |
| 2004-07-28 | 551.70 |
| 2004-07-29 | 554.51 |
| 2004-07-30 | 554.52 |
| 2004-08-02 | 556.83 |
| 2004-08-03 | 555.60 |
| 2004-08-04 | 554.55 |
| 2004-08-05 | 546.28 |
| 2004-08-06 | 538.32 |
| 2004-08-09 | 539.75 |
| 2004-08-10 | 545.70 |
| 2004-08-11 | 545.09 |
| 2004-08-12 | 539.13 |
| 2004-08-13 | 539.63 |
| 2004-08-16 | 547.04 |
| 2004-08-17 | 547.42 |
| 2004-08-18 | 552.90 |
| 2004-08-19 | 551.19 |
| 2004-08-20 | 555.55 |
| 2004-08-23 | 553.18 |
| 2004-08-24 | 553.57 |
| 2004-08-25 | 557.65 |
| 2004-08-26 | 558.10 |
| 2004-08-27 | 559.49 |
| 2004-08-30 | 556.12 |
| 2004-08-31 | 559.38 |
| 2004-09-01 | 559.18 |
| 2004-09-02 | 565.30 |
| 2004-09-03 | 564.36 |
| 2004-09-06 | . |
| 2004-09-07 | 568.54 |
| 2004-09-08 | 565.83 |
| 2004-09-09 | 566.07 |
| 2004-09-10 | 567.36 |
| 2004-09-13 | 568.07 |
| 2004-09-14 | 568.61 |
| 2004-09-15 | 565.24 |
| 2004-09-16 | 567.93 |
| 2004-09-17 | 569.87 |
| 2004-09-20 | 566.13 |
| 2004-09-21 | 570.53 |
| 2004-09-22 | 562.93 |
| 2004-09-23 | 559.67 |
| 2004-09-24 | 561.63 |
| 2004-09-27 | 558.46 |
| 2004-09-28 | 562.32 |
| 2004-09-29 | 563.28 |
| 2004-09-30 | 561.91 |
| 2004-10-01 | 570.07 |
| 2004-10-04 | 572.48 |
| 2004-10-05 | 572.43 |
| 2004-10-06 | 576.18 |
| 2004-10-07 | 571.75 |
| 2004-10-08 | 568.35 |
| 2004-10-11 | 569.09 |
| 2004-10-12 | 568.10 |
| 2004-10-13 | 562.86 |
| 2004-10-14 | 557.45 |
| 2004-10-15 | 560.32 |
| 2004-10-18 | 561.52 |
| 2004-10-19 | 556.35 |
| 2004-10-20 | 556.45 |
| 2004-10-21 | 557.28 |
| 2004-10-22 | 554.08 |
| 2004-10-25 | 554.00 |
| 2004-10-26 | 562.39 |
| 2004-10-27 | 568.85 |
| 2004-10-28 | 569.87 |
| 2004-10-29 | 571.49 |
| 2004-11-01 | 571.83 |
| 2004-11-02 | 571.12 |
| 2004-11-03 | 577.83 |
| 2004-11-04 | 588.36 |
| 2004-11-05 | 589.79 |
| 2004-11-08 | 589.36 |
| 2004-11-09 | 588.20 |
| 2004-11-10 | 588.60 |
| 2004-11-11 | 593.46 |
| 2004-11-12 | 598.48 |
| 2004-11-15 | 597.34 |
| 2004-11-16 | 593.05 |
| 2004-11-17 | 596.15 |
| 2004-11-18 | 596.54 |
| 2004-11-19 | 591.11 |
| 2004-11-22 | 594.73 |
| 2004-11-23 | 595.66 |
| 2004-11-24 | 597.72 |
| 2004-11-25 | . |
| 2004-11-26 | 598.68 |
| 2004-11-29 | 595.34 |
| 2004-11-30 | 592.71 |
| 2004-12-01 | 599.82 |
| 2004-12-02 | 597.93 |
| 2004-12-03 | 598.24 |
| 2004-12-06 | 598.28 |
| 2004-12-07 | 592.54 |
| 2004-12-08 | 594.64 |
| 2004-12-09 | 597.96 |
| 2004-12-10 | 597.84 |
| 2004-12-13 | 603.84 |
| 2004-12-14 | 606.13 |
| 2004-12-15 | 607.84 |
| 2004-12-16 | 606.56 |
| 2004-12-17 | 603.29 |
| 2004-12-20 | 604.89 |
| 2004-12-21 | 610.36 |
| 2004-12-22 | 612.49 |
| 2004-12-23 | 613.10 |
| 2004-12-24 | . |
| 2004-12-27 | 609.98 |
| 2004-12-28 | 614.18 |
| 2004-12-29 | 614.14 |
| 2004-12-30 | 614.19 |
| 2004-12-31 | 613.45 |
| 2005-01-03 | 607.81 |
| 2005-01-04 | 601.36 |
| 2005-01-05 | 599.78 |
| 2005-01-06 | 602.05 |
| 2005-01-07 | 600.40 |
| 2005-01-10 | 602.01 |
| 2005-01-11 | 598.49 |
| 2005-01-12 | 601.25 |
| 2005-01-13 | 597.58 |
| 2005-01-14 | 601.10 |
| 2005-01-17 | . |
| 2005-01-18 | 607.72 |
| 2005-01-19 | 601.91 |
| 2005-01-20 | 597.64 |
| 2005-01-21 | 594.34 |
| 2005-01-24 | 593.80 |
| 2005-01-25 | 594.32 |
| 2005-01-26 | 597.15 |
| 2005-01-27 | 597.36 |
#2005-01-28| 595.11
#2005-01-31| 600.44
#2005-02-01| 605.00
#2005-02-02| 607.36
#2005-02-03| 607.46
#2005-02-04| 614.81
#2005-02-07| 613.79
#2005-02-08| 613.82
#2005-02-09| 609.15
#2005-02-10| 612.11
#2005-02-11| 615.47
#2005-02-14| 615.88
#2005-02-15| 618.03
#2005-02-16| 619.30
#2005-02-17| 614.62
#2005-02-18| 615.86
#2005-02-21| .
#2005-02-22| 606.20
#2005-02-23| 611.01
#2005-02-24| 616.07
#2005-02-25| 623.00
#2005-02-28| 620.00
#2005-03-01| 622.52
#2005-03-02| 622.35
#2005-03-03| 623.57
#2005-03-04| 629.59
#2005-03-07| 629.82
#2005-03-08| 627.57
#2005-03-09| 619.95
#2005-03-10| 620.63
#2005-03-11| 617.34
#2005-03-14| 621.45
#2005-03-15| 616.89
#2005-03-16| 612.03
#2005-03-17| 614.54
#2005-03-18| 614.38
#2005-03-21| 610.43
#2005-03-22| 603.83
#2005-03-23| 602.95
#2005-03-24| 602.02
#2005-03-25| .
#2005-03-28| 603.51
#2005-03-29| 599.44
#2005-03-30| 607.44
#2005-03-31| 608.69
#2005-04-01| 603.42
#2005-04-04| 605.01
#2005-04-05| 608.34
#2005-04-06| 609.16
#2005-04-07| 612.22
#2005-04-08| 607.41
#2005-04-11| 607.28
#2005-04-12| 611.30
#2005-04-13| 606.09
#2005-04-14| 599.85
#2005-04-15| 590.17
#2005-04-18| 591.21
#2005-04-19| 594.03
#2005-04-20| 585.52
#2005-04-21| 595.02
#2005-04-22| 591.45
#2005-04-25| 596.07
#2005-04-26| 591.20
#2005-04-27| 594.73
#2005-04-28| 588.90
#2005-04-29| 596.09
#2005-05-02| 598.39
#2005-05-03| 599.08
#2005-05-04| 606.72
#2005-05-05| 604.41
#2005-05-06| 603.05
#2005-05-09| 606.59
#2005-05-10| 599.66
#2005-05-11| 600.88
#2005-05-12| 595.51
#2005-05-13| 591.60
#2005-05-16| 598.42
#2005-05-17| 602.84
#2005-05-18| 609.46
#2005-05-19| 611.87
#2005-05-20| 610.71
#2005-05-23| 612.44
#2005-05-24| 611.90
#2005-05-25| 609.65
#2005-05-26| 613.23
#2005-05-27| 613.13
#2005-05-30| .
#2005-05-31| 609.56
#2005-06-01| 614.35
#2005-06-02| 615.28
#2005-06-03| 611.27
#2005-06-06| 612.24
#2005-06-07| 612.72
#2005-06-08| 611.28
#2005-06-09| 613.13
#2005-06-10| 613.75
#2005-06-13| 615.06
#2005-06-14| 617.97
#2005-06-15| 619.06
#2005-06-16| 621.23
#2005-06-17| 623.97
#2005-06-20| 623.94
#2005-06-21| 623.18
#2005-06-22| 624.08
#2005-06-23| 617.98
#2005-06-24| 612.83
#2005-06-27| 611.94
#2005-06-28| 617.77
#2005-06-29| 616.98
#2005-06-30| 613.86
#2005-07-01| 615.49
#2005-07-04| .
#2005-07-05| 620.54
#2005-07-06| 615.44
#2005-07-07| 616.51
#2005-07-08| 623.16
#2005-07-11| 626.15
#2005-07-12| 627.65
#2005-07-13| 628.64
#2005-07-14| 631.02
#2005-07-15| 632.24
#2005-07-18| 628.83
#2005-07-19| 631.72
#2005-07-20| 634.53
#2005-07-21| 629.56
#2005-07-22| 632.50
#2005-07-25| 630.22
#2005-07-26| 630.68
#2005-07-27| 633.91
#2005-07-28| 637.04
#2005-07-29| 633.13
#2005-08-01| 632.54
#2005-08-02| 635.96
#2005-08-03| 637.30
#2005-08-04| 632.11
#2005-08-05| 626.68
#2005-08-08| 624.22
#2005-08-09| 628.27
#2005-08-10| 627.89
#2005-08-11| 631.57
#2005-08-12| 628.28
#2005-08-15| 630.64
#2005-08-16| 623.82
#2005-08-17| 624.77
#2005-08-18| 624.52
#2005-08-19| 624.10
#2005-08-22| 625.10
#2005-08-23| 622.82
#2005-08-24| 618.24
#2005-08-25| 619.97
#2005-08-26| 616.77
#2005-08-29| 619.85
#2005-08-30| 617.65
#2005-08-31| 622.83
#2005-09-01| 623.16
#2005-09-02| 622.39
#2005-09-05| .
#2005-09-06| 630.33
#2005-09-07| 632.36
#2005-09-08| 630.06
#2005-09-09| 634.74
#2005-09-12| 635.13
#2005-09-13| 629.58
#2005-09-14| 628.20
#2005-09-15| 629.01
#2005-09-16| 634.20
#2005-09-19| 629.55
#2005-09-20| 624.61
#2005-09-21| 617.15
#2005-09-22| 620.12
#2005-09-23| 621.50
#2005-09-26| 622.23
#2005-09-27| 621.99
#2005-09-28| 623.80
#2005-09-29| 628.69
#2005-09-30| 629.41
#2005-10-03| 628.45
#2005-10-04| 624.11
#2005-10-05| 617.41
#2005-10-06| 617.31
#2005-10-07| 618.84
#2005-10-10| 615.34
#2005-10-11| 613.72
#2005-10-12| 610.79
#2005-10-13| 610.80
#2005-10-14| 615.57
#2005-10-17| 616.82
#2005-10-18| 612.32
#2005-10-19| 620.74
#2005-10-20| 612.53
#2005-10-21| 612.74
#2005-10-24| 622.17
#2005-10-25| 619.69
#2005-10-26| 618.42
#2005-10-27| 613.66
#2005-10-28| 623.41
#2005-10-31| 626.89
#2005-11-01| 624.61
#2005-11-02| 629.83
#2005-11-03| 631.21
#2005-11-04| 632.27
#2005-11-07| 635.31
#2005-11-08| 632.58
#2005-11-09| 634.14
#2005-11-10| 641.84
#2005-11-11| 644.02
#2005-11-14| 642.95
#2005-11-15| 639.07
#2005-11-16| 638.14
#2005-11-17| 644.04
#2005-11-18| 647.85
#2005-11-21| 649.81
#2005-11-22| 652.32
#2005-11-23| 655.52
#2005-11-24| .
#2005-11-25| 656.58
#2005-11-28| 652.84
#2005-11-29| 653.21
#2005-11-30| 647.71
#2005-12-01| 653.10
#2005-12-02| 652.99
#2005-12-05| 650.95
#2005-12-06| 651.47
#2005-12-07| 648.14
#2005-12-08| 646.25
#2005-12-09| 648.81
#2005-12-12| 648.66
#2005-12-13| 653.02
#2005-12-14| 656.09
#2005-12-15| 655.54
#2005-12-16| 655.69
#2005-12-19| 653.75
#2005-12-20| 652.77
#2005-12-21| 654.40
#2005-12-22| 657.28
#2005-12-23| 657.79
#2005-12-26| .
#2005-12-27| 652.83
#2005-12-28| 653.01
#2005-12-29| 651.83
#2005-12-30| 648.25
#2006-01-02| .
#2006-01-03| 655.85
#2006-01-04| 657.38
#2006-01-05| 657.41
#2006-01-06| 661.91
#2006-01-09| 664.26
#2006-01-10| 663.31
#2006-01-11| 665.49
#2006-01-12| 661.03
#2006-01-13| 661.12
#2006-01-16| .
#2006-01-17| 656.75
#2006-01-18| 656.06
#2006-01-19| 657.62
#2006-01-20| 644.91
#2006-01-23| 646.35
#2006-01-24| 648.00
#2006-01-25| 648.60
#2006-01-26| 653.78
#2006-01-27| 656.25
#2006-01-30| 655.93
#2006-01-31| 652.96
#2006-02-01| 655.32
#2006-02-02| 649.48
#2006-02-03| 646.52
#2006-02-06| 646.90
#2006-02-07| 643.99
#2006-02-08| 650.16
#2006-02-09| 651.36
#2006-02-10| 653.84
#2006-02-13| 652.48
#2006-02-14| 659.92
#2006-02-15| 662.13
#2006-02-16| 665.68
#2006-02-17| 665.02
#2006-02-20| .
#2006-02-21| 662.36
#2006-02-22| 668.91
#2006-02-23| 666.14
#2006-02-24| 666.45
#2006-02-27| 669.38
#2006-02-28| 663.07
#2006-03-01| 666.55
#2006-03-02| 664.54
#2006-03-03| 664.12
#2006-03-06| 661.39
#2006-03-07| 661.89
#2006-03-08| 662.96
#2006-03-09| 661.13
#2006-03-10| 666.45
#2006-03-13| 667.51
#2006-03-14| 673.63
#2006-03-15| 676.65
#2006-03-16| 678.88
#2006-03-17| 680.26
#2006-03-20| 679.61
#2006-03-21| 675.99
#2006-03-22| 680.31
#2006-03-23| 677.96
#2006-03-24| 678.55
#2006-03-27| 677.33
#2006-03-28| 672.05
#2006-03-29| 676.01
#2006-03-30| 673.98
#2006-03-31| 672.12
#2006-04-03| 673.50
#2006-04-04| 677.54
#2006-04-05| 679.99
#2006-04-06| 677.97
#2006-04-07| 671.41
#2006-04-10| 671.83
#2006-04-11| 667.79
#2006-04-12| 668.19
#2006-04-13| 668.11
#2006-04-14| .
#2006-04-17| 666.31
#2006-04-18| 677.32
#2006-04-19| 677.28
#2006-04-20| 678.73
#2006-04-21| 679.66
#2006-04-24| 678.55
#2006-04-25| 676.20
#2006-04-26| 679.17
#2006-04-27| 681.48
#2006-04-28| 685.03
#2006-05-01| 683.19
#2006-05-02| 687.32
#2006-05-03| 685.25
#2006-05-04| 686.90
#2006-05-05| 694.19
#2006-05-08| 693.28
#2006-05-09| 693.98
#2006-05-10| 693.31
#2006-05-11| 687.74
#2006-05-12| 680.47
#2006-05-15| 683.66
#2006-05-16| 683.62
#2006-05-17| 671.90
#2006-05-18| 668.37
#2006-05-19| 671.13
#2006-05-22| 669.38
#2006-05-23| 666.76
#2006-05-24| 667.26
#2006-05-25| 673.41
#2006-05-26| 676.83
#2006-05-29| .
#2006-05-30| 667.11
#2006-05-31| 672.28
#2006-06-01| 680.15
#2006-06-02| 681.93
#2006-06-05| 671.65
#2006-06-06| 671.37
#2006-06-07| 668.55
#2006-06-08| 669.81
#2006-06-09| 666.93
#2006-06-12| 661.44
#2006-06-13| 654.82
#2006-06-14| 656.48
#2006-06-15| 668.42
#2006-06-16| 665.73
#2006-06-19| 660.03
#2006-06-20| 660.45
#2006-06-21| 664.53
#2006-06-22| 661.75
#2006-06-23| 661.24
#2006-06-26| 664.79
#2006-06-27| 660.23
#2006-06-28| 664.21
#2006-06-29| 675.79
#2006-06-30| 674.50
#2006-07-03| 678.65
#2006-07-04| .
#2006-07-05| 675.72
#2006-07-06| 678.36
#2006-07-07| 674.96
#2006-07-10| 676.76
#2006-07-11| 678.44
#2006-07-12| 672.28
#2006-07-13| 664.43
#2006-07-14| 661.52
#2006-07-17| 660.70
#2006-07-18| 661.70
#2006-07-19| 673.32
#2006-07-20| 669.78
#2006-07-21| 666.99
#2006-07-24| 677.30
#2006-07-25| 680.81
#2006-07-26| 680.89
#2006-07-27| 678.51
#2006-07-28| 685.76
#2006-07-31| 684.17
#2006-08-01| 681.08
#2006-08-02| 684.17
#2006-08-03| 684.67
#2006-08-04| 685.63
#2006-08-07| 683.54
#2006-08-08| 681.94
#2006-08-09| 677.87
#2006-08-10| 680.90
#2006-08-11| 679.19
#2006-08-14| 680.10
#2006-08-15| 686.76
#2006-08-16| 689.92
#2006-08-17| 690.75
#2006-08-18| 693.17
#2006-08-21| 691.04
#2006-08-22| 691.66
#2006-08-23| 689.04
#2006-08-24| 691.11
#2006-08-25| 690.04
#2006-08-28| 693.65
#2006-08-29| 694.58
#2006-08-30| 693.37
#2006-08-31| 692.88
#2006-09-01| 697.04
#2006-09-04| .
#2006-09-05| 697.17
#2006-09-06| 692.05
#2006-09-07| 689.46
#2006-09-08| 691.82
#2006-09-11| 692.17
#2006-09-12| 697.71
#2006-09-13| 699.92
#2006-09-14| 699.22
#2006-09-15| 699.90
#2006-09-18| 700.43
#2006-09-19| 699.95
#2006-09-20| 702.82
#2006-09-21| 698.76
#2006-09-22| 698.52
#2006-09-25| 703.31
#2006-09-26| 708.65
#2006-09-27| 708.24
#2006-09-28| 709.38
#2006-09-29| 707.66
#2006-10-02| 704.29
#2006-10-03| 704.18
#2006-10-04| 712.42
#2006-10-05| 714.31
#2006-10-06| 712.04
#2006-10-09| 711.92
#2006-10-10| 714.65
#2006-10-11| 713.37
#2006-10-12| 720.27
#2006-10-13| 721.68
#2006-10-16| 724.09
#2006-10-17| 721.18
#2006-10-18| 722.64
#2006-10-19| 724.18
#2006-10-20| 725.18
#2006-10-23| 729.76
#2006-10-24| 730.79
#2006-10-25| 732.80
#2006-10-26| 737.28
#2006-10-27| 731.50
#2006-10-30| 730.74
#2006-10-31| 731.03
#2006-11-01| 726.52
#2006-11-02| 725.41
#2006-11-03| 724.16
#2006-11-06| 731.60
#2006-11-07| 732.50
#2006-11-08| 735.17
#2006-11-09| 732.12
#2006-11-10| 733.62
#2006-11-13| 736.04
#2006-11-14| 740.67
#2006-11-15| 743.26
#2006-11-16| 742.57
#2006-11-17| 743.64
#2006-11-20| 741.01
#2006-11-21| 741.45
#2006-11-22| 742.75
#2006-11-23| .
#2006-11-24| 740.08
#2006-11-27| 732.43
#2006-11-28| 735.11
#2006-11-29| 742.81
#2006-11-30| 744.94
#2006-12-01| 743.79
#2006-12-04| 750.48
#2006-12-05| 753.44
#2006-12-06| 751.87
#2006-12-07| 749.48
#2006-12-08| 749.30
#2006-12-11| 751.23
#2006-12-12| 751.99
#2006-12-13| 753.48
#2006-12-14| 761.36
#2006-12-15| 761.99
#2006-12-18| 759.20
#2006-12-19| 762.02
#2006-12-20| 760.36
#2006-12-21| 758.06
#2006-12-22| 754.68
#2006-12-25| .
#2006-12-26| 757.88
#2006-12-27| 762.91
#2006-12-28| 762.17
#2006-12-29| 758.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 754.83
#2007-01-04| 753.45
#2007-01-05| 749.37
#2007-01-08| 750.98
#2007-01-09| 750.24
#2007-01-10| 750.41
#2007-01-11| 754.34
#2007-01-12| 758.02
#2007-01-15| .
#2007-01-16| 758.29
#2007-01-17| 757.30
#2007-01-18| 756.12
#2007-01-19| 757.58
#2007-01-22| 753.66
#2007-01-23| 757.45
#2007-01-24| 761.50
#2007-01-25| 753.67
#2007-01-26| 752.73
#2007-01-29| 754.10
#2007-01-30| 759.37
#2007-01-31| 762.34
#2007-02-01| 767.43
#2007-02-02| 768.90
#2007-02-05| 769.64
#2007-02-06| 769.43
#2007-02-07| 769.34
#2007-02-08| 769.29
#2007-02-09| 765.34
#2007-02-12| 763.45
#2007-02-13| 769.68
#2007-02-14| 774.54
#2007-02-15| 774.24
#2007-02-16| 774.07
#2007-02-19| .
#2007-02-20| 776.20
#2007-02-21| 774.24
#2007-02-22| 773.71
#2007-02-23| 772.29
#2007-02-26| 772.98
#2007-02-27| 747.36
#2007-02-28| 751.03
#2007-03-01| 749.43
#2007-03-02| 742.74
#2007-03-05| 736.12
#2007-03-06| 746.01
#2007-03-07| 745.25
#2007-03-08| 749.66
#2007-03-09| 749.77
#2007-03-12| 751.52
#2007-03-13| 738.06
#2007-03-14| 742.05
#2007-03-15| 744.72
#2007-03-16| 742.09
#2007-03-19| 749.88
#2007-03-20| 754.83
#2007-03-21| 765.49
#2007-03-22| 767.08
#2007-03-23| 769.54
#2007-03-26| 770.45
#2007-03-27| 767.03
#2007-03-28| 761.83
#2007-03-29| 764.35
#2007-03-30| 762.84
#2007-04-02| 764.15
#2007-04-03| 770.15
#2007-04-04| 770.80
#2007-04-05| 772.57
#2007-04-06| .
#2007-04-09| 773.43
#2007-04-10| 775.89
#2007-04-11| 770.59
#2007-04-12| 775.08
#2007-04-13| 776.79
#2007-04-16| 784.43
#2007-04-17| 785.66
#2007-04-18| 786.59
#2007-04-19| 785.88
#2007-04-20| 793.39
#2007-04-23| 790.36
#2007-04-24| 790.40
#2007-04-25| 798.56
#2007-04-26| 797.72
#2007-04-27| 797.65
#2007-04-30| 792.91
#2007-05-01| 794.57
#2007-05-02| 798.99
#2007-05-03| 802.21
#2007-05-04| 803.69
#2007-05-07| 806.39
#2007-05-08| 805.57
#2007-05-09| 809.52
#2007-05-10| 798.66
#2007-05-11| 805.50
#2007-05-14| 804.35
#2007-05-15| 803.22
#2007-05-16| 810.35
#2007-05-17| 810.15
#2007-05-18| 816.61
#2007-05-21| 817.12
#2007-05-22| 816.23
#2007-05-23| 815.82
#2007-05-24| 809.06
#2007-05-25| 813.64
#2007-05-28| .
#2007-05-29| 813.55
#2007-05-30| 819.66
#2007-05-31| 819.33
#2007-06-01| 823.75
#2007-06-04| 825.33
#2007-06-05| 820.45
#2007-06-06| 813.54
#2007-06-07| 800.69
#2007-06-08| 809.61
#2007-06-11| 810.56
#2007-06-12| 802.30
#2007-06-13| 813.60
#2007-06-14| 818.04
#2007-06-15| 824.09
#2007-06-18| 823.35
#2007-06-19| 825.43
#2007-06-20| 814.94
#2007-06-21| 819.76
#2007-06-22| 808.80
#2007-06-25| 806.50
#2007-06-26| 802.84
#2007-06-27| 809.08
#2007-06-28| 808.67
#2007-06-29| 807.87
#2007-07-02| 812.28
#2007-07-03| 814.93
#2007-07-04| .
#2007-07-05| 814.34
#2007-07-06| 818.06
#2007-07-09| 820.08
#2007-07-10| 808.69
#2007-07-11| 813.58
#2007-07-12| 829.04
#2007-07-13| 832.24
#2007-07-16| 831.04
#2007-07-17| 830.71
#2007-07-18| 830.32
#2007-07-19| 833.35
#2007-07-20| 823.48
#2007-07-23| 827.78
#2007-07-24| 812.43
#2007-07-25| 816.78
#2007-07-26| 796.33
#2007-07-27| 783.02
#2007-07-30| 790.49
#2007-07-31| 781.40
#2007-08-01| 785.50
#2007-08-02| 788.33
#2007-08-03| 766.99
#2007-08-06| 785.66
#2007-08-07| 790.40
#2007-08-08| 799.17
#2007-08-09| 773.56
#2007-08-10| 777.66
#2007-08-13| 777.42
#2007-08-14| 764.89
#2007-08-15| 754.72
#2007-08-16| 757.54
#2007-08-17| 776.26
#2007-08-20| 777.14
#2007-08-21| 776.52
#2007-08-22| 784.77
#2007-08-23| 783.75
#2007-08-24| 793.53
#2007-08-27| 787.33
#2007-08-28| 769.83
#2007-08-29| 786.41
#2007-08-30| 783.21
#2007-08-31| 791.31
#2007-09-03| .
#2007-09-04| 798.03
#2007-09-05| 789.78
#2007-09-06| 793.17
#2007-09-07| 779.71
#2007-09-10| 777.48
#2007-09-11| 787.99
#2007-09-12| 788.94
#2007-09-13| 795.55
#2007-09-14| 795.48
#2007-09-17| 792.46
#2007-09-18| 815.69
#2007-09-19| 819.66
#2007-09-20| 813.76
#2007-09-21| 816.38
#2007-09-24| 811.34
#2007-09-25| 809.59
#2007-09-26| 813.69
#2007-09-27| 816.73
#2007-09-28| 815.43
#2007-10-01| 824.66
#2007-10-02| 823.87
#2007-10-03| 821.30
#2007-10-04| 823.18
#2007-10-05| 830.35
#2007-10-08| 827.55
#2007-10-09| 832.99
#2007-10-10| 830.88
#2007-10-11| 828.57
#2007-10-12| 830.86
#2007-10-15| 824.96
#2007-10-16| 818.16
#2007-10-17| 819.10
#2007-10-18| 817.44
#2007-10-19| 798.85
#2007-10-22| 801.76
#2007-10-23| 805.68
#2007-10-24| 804.53
#2007-10-25| 803.88
#2007-10-26| 813.57
#2007-10-29| 816.21
#2007-10-30| 809.44
#2007-10-31| 817.54
#2007-11-01| 793.94
#2007-11-02| 793.71
#2007-11-05| 790.05
#2007-11-06| 799.95
#2007-11-07| 777.46
#2007-11-08| 780.94
#2007-11-09| 771.65
#2007-11-12| 769.03
#2007-11-13| 789.52
#2007-11-14| 784.22
#2007-11-15| 772.78
#2007-11-16| 776.54
#2007-11-19| 763.09
#2007-11-20| 767.65
#2007-11-21| 755.21
#2007-11-22| .
#2007-11-23| 767.85
#2007-11-26| 751.41
#2007-11-27| 762.14
#2007-11-28| 782.60
#2007-11-29| 783.44
#2007-11-30| 791.12
#2007-12-03| 787.97
#2007-12-04| 784.18
#2007-12-05| 795.95
#2007-12-06| 807.21
#2007-12-07| 805.82
#2007-12-10| 812.33
#2007-12-11| 790.89
#2007-12-12| 792.72
#2007-12-13| 792.64
#2007-12-14| 781.07
#2007-12-17| 771.45
#2007-12-18| 776.85
#2007-12-19| 775.15
#2007-12-20| 777.03
#2007-12-21| 788.40
#2007-12-24| 794.74
#2007-12-25| .
#2007-12-26| 794.46
#2007-12-27| 783.20
#2007-12-28| 784.71
#2007-12-31| 779.82
#2008-01-01| .
#2008-01-02| 767.94
#2008-01-03| 766.42
#2008-01-04| 749.80
#2008-01-07| 753.20
#2008-01-08| 741.29
#2008-01-09| 749.22
#2008-01-10| 756.67
#2008-01-11| 747.84
#2008-01-14| 753.33
#2008-01-15| 736.44
#2008-01-16| 733.38
#2008-01-17| 713.83
#2008-01-18| 706.83
#2008-01-21| .
#2008-01-22| 701.85
#2008-01-23| 719.58
#2008-01-24| 726.56
#2008-01-25| 715.18
#2008-01-28| 729.52
#2008-01-29| 735.74
#2008-01-30| 733.03
#2008-01-31| 743.52
#2008-02-01| 753.13
#2008-02-04| 744.33
#2008-02-05| 721.40
#2008-02-06| 717.78
#2008-02-07| 722.63
#2008-02-08| 717.45
#2008-02-11| 718.89
#2008-02-12| 725.64
#2008-02-13| 733.13
#2008-02-14| 723.55
#2008-02-15| 725.48
#2008-02-18| .
#2008-02-19| 727.26
#2008-02-20| 733.54
#2008-02-21| 724.96
#2008-02-22| 730.80
#2008-02-25| 740.21
#2008-02-26| 746.05
#2008-02-27| 744.97
#2008-02-28| 735.23
#2008-02-29| 715.88
#2008-03-03| 715.91
#2008-03-04| 712.72
#2008-03-05| 714.87
#2008-03-06| 699.04
#2008-03-07| 693.02
#2008-03-10| 683.67
#2008-03-11| 706.12
#2008-03-12| 698.66
#2008-03-13| 700.68
#2008-03-14| 685.38
#2008-03-17| 680.53
#2008-03-18| 706.55
#2008-03-19| 691.39
#2008-03-20| 708.64
#2008-03-21| .
#2008-03-24| 717.34
#2008-03-25| 716.52
#2008-03-26| 709.74
#2008-03-27| 703.17
#2008-03-28| 697.69
#2008-03-31| 689.84
#2008-04-01| 715.90
#2008-04-02| 716.24
#2008-04-03| 716.32
#2008-04-04| 715.71
#2008-04-07| 716.98
#2008-04-08| 712.77
#2008-04-09| 706.07
#2008-04-10| 708.30
#2008-04-11| 697.29
#2008-04-14| 693.39
#2008-04-15| 698.23
#2008-04-16| 713.32
#2008-04-17| 715.41
#2008-04-18| 726.25
#2008-04-21| 722.55
#2008-04-22| 714.96
#2008-04-23| 716.41
#2008-04-24| 722.45
#2008-04-25| 727.79
#2008-04-28| 728.35
#2008-04-29| 727.47
#2008-04-30| 724.84
#2008-05-01| 737.86
#2008-05-02| 740.44
#2008-05-05| 735.17
#2008-05-06| 739.04
#2008-05-07| 725.96
#2008-05-08| 727.46
#2008-05-09| 721.04
#2008-05-12| 728.68
#2008-05-13| 726.19
#2008-05-14| 731.17
#2008-05-15| 737.36
#2008-05-16| 737.82
#2008-05-19| 739.53
#2008-05-20| 732.28
#2008-05-21| 720.72
#2008-05-22| 723.08
#2008-05-23| 712.05
#2008-05-26| .
#2008-05-27| 716.13
#2008-05-28| 718.42
#2008-05-29| 722.77
#2008-05-30| 722.95
#2008-06-02| 715.30
#2008-06-03| 711.24
#2008-06-04| 710.17
#2008-06-05| 723.60
#2008-06-06| 699.78
#2008-06-09| 700.72
#2008-06-10| 698.65
#2008-06-11| 687.05
#2008-06-12| 689.41
#2008-06-13| 699.68
#2008-06-16| 699.31
#2008-06-17| 692.66
#2008-06-18| 684.50
#2008-06-19| 686.08
#2008-06-20| 672.62
#2008-06-23| 671.24
#2008-06-24| 671.76
#2008-06-25| 675.95
#2008-06-26| 655.50
#2008-06-27| 653.26
#2008-06-30| 654.63
#2008-07-01| 656.35
#2008-07-02| 645.51
#2008-07-03| 645.95
#2008-07-04| .
#2008-07-07| 640.11
#2008-07-08| 651.80
#2008-07-09| 637.21
#2008-07-10| 639.27
#2008-07-11| 630.27
#2008-07-14| 622.83
#2008-07-15| 613.87
#2008-07-16| 631.87
#2008-07-17| 644.97
#2008-07-18| 647.97
#2008-07-21| 647.38
#2008-07-22| 659.62
#2008-07-23| 663.67
#2008-07-24| 645.69
#2008-07-25| 645.54
#2008-07-28| 634.01
#2008-07-29| 651.95
#2008-07-30| 664.45
#2008-07-31| 656.90
#2008-08-01| 654.91
#2008-08-04| 651.43
#2008-08-05| 670.64
#2008-08-06| 669.80
#2008-08-07| 655.95
#2008-08-08| 674.63
#2008-08-11| 681.63
#2008-08-12| 670.94
#2008-08-13| 665.65
#2008-08-14| 670.30
#2008-08-15| 675.25
#2008-08-18| 663.69
#2008-08-19| 655.49
#2008-08-20| 659.33
#2008-08-21| 661.51
#2008-08-22| 670.12
#2008-08-25| 656.53
#2008-08-26| 659.68
#2008-08-27| 664.34
#2008-08-28| 676.96
#2008-08-29| 668.49
#2008-09-01| .
#2008-09-02| 668.89
#2008-09-03| 669.94
#2008-09-04| 649.26
#2008-09-05| 653.22
#2008-09-08| 672.08
#2008-09-09| 647.61
#2008-09-10| 650.97
#2008-09-11| 658.93
#2008-09-12| 661.12
#2008-09-15| 627.51
#2008-09-16| 639.79
#2008-09-17| 609.93
#2008-09-18| 639.94
#2008-09-19| 667.83
#2008-09-22| 639.56
#2008-09-23| 630.05
#2008-09-24| 627.40
#2008-09-25| 638.57
#2008-09-26| 642.31
#2008-09-29| 586.92
#2008-09-30| 618.50
#2008-10-01| 619.60
#2008-10-02| 595.87
#2008-10-03| 585.24
#2008-10-06| 564.32
#2008-10-07| 528.94
#2008-10-08| 519.41
#2008-10-09| 475.19
#2008-10-10| 470.71
#2008-10-13| 523.61
#2008-10-14| 525.77
#2008-10-15| 476.28
#2008-10-16| 495.54
#2008-10-17| 492.05
#2008-10-20| 517.87
#2008-10-21| 503.63
#2008-10-22| 471.36
#2008-10-23| 480.01
#2008-10-24| 462.51
#2008-10-27| 446.90
#2008-10-28| 495.96
#2008-10-29| 488.93
#2008-10-30| 502.45
#2008-10-31| 511.99
#2008-11-03| 510.91
#2008-11-04| 532.64
#2008-11-05| 503.17
#2008-11-06| 474.96
#2008-11-07| 489.49
#2008-11-10| 480.90
#2008-11-11| 469.15
#2008-11-12| 442.70
#2008-11-13| 473.46
#2008-11-14| 454.90
#2008-11-17| 441.35
#2008-11-18| 446.04
#2008-11-19| 415.02
#2008-11-20| 383.51
#2008-11-21| 411.20
#2008-11-24| 439.89
#2008-11-25| 446.01
#2008-11-26| 462.58
#2008-11-27| .
#2008-11-28| 469.87
#2008-12-01| 426.47
#2008-12-02| 447.46
#2008-12-03| 458.70
#2008-12-04| 446.98
#2008-12-05| 464.35
#2008-12-08| 482.94
#2008-12-09| 470.11
#2008-12-10| 475.99
#2008-12-11| 462.66
#2008-12-12| 466.69
#2008-12-15| 460.08
#2008-12-16| 484.83
#2008-12-17| 478.47
#2008-12-18| 466.64
#2008-12-19| 466.67
#2008-12-22| 458.03
#2008-12-23| 453.55
#2008-12-24| 456.11
#2008-12-25| .
#2008-12-26| 458.84
#2008-12-29| 457.01
#2008-12-30| 468.59
#2008-12-31| 476.12
#2009-01-01| .
#2009-01-02| 491.21
#2009-01-05| 488.42
#2009-01-06| 491.79
#2009-01-07| 475.39
#2009-01-08| 478.44
#2009-01-09| 467.72
#2009-01-12| 456.72
#2009-01-13| 456.69
#2009-01-14| 440.28
#2009-01-15| 441.18
#2009-01-16| 444.60
#2009-01-19| .
#2009-01-20| 419.93
#2009-01-21| 438.09
#2009-01-22| 431.65
#2009-01-23| 431.56
#2009-01-26| 431.62
#2009-01-27| 437.89
#2009-01-28| 452.29
#2009-01-29| 434.33
#2009-01-30| 424.42
#2009-02-02| 423.29
#2009-02-03| 428.95
#2009-02-04| 424.37
#2009-02-05| 430.47
#2009-02-06| 442.12
#2009-02-09| 444.53
#2009-02-10| 420.14
#2009-02-11| 424.24
#2009-02-12| 423.74
#2009-02-13| 418.26
#2009-02-16| .
#2009-02-17| 397.06
#2009-02-18| 395.38
#2009-02-19| 389.92
#2009-02-20| 382.77
#2009-02-23| 369.29
#2009-02-24| 386.32
#2009-02-25| 381.69
#2009-02-26| 375.70
#2009-02-27| 364.76
#2009-03-02| 345.70
#2009-03-03| 341.58
#2009-03-04| 349.61
#2009-03-05| 332.40
#2009-03-06| 334.22
#2009-03-09| 332.35
#2009-03-10| 359.04
#2009-03-11| 357.89
#2009-03-12| 374.37
#2009-03-13| 377.89
#2009-03-16| 376.17
#2009-03-17| 389.00
#2009-03-18| 400.04
#2009-03-19| 393.09
#2009-03-20| 382.48
#2009-03-23| 412.30
#2009-03-24| 404.91
#2009-03-25| 409.15
#2009-03-26| 419.66
#2009-03-27| 410.77
#2009-03-30| 392.50
#2009-03-31| 398.84
#2009-04-01| 407.44
#2009-04-02| 423.02
#2009-04-03| 430.62
#2009-04-06| 425.22
#2009-04-07| 413.37
#2009-04-08| 418.31
#2009-04-09| 445.53
#2009-04-10| .
#2009-04-13| 451.70
#2009-04-14| 438.09
#2009-04-15| 446.11
#2009-04-16| 453.47
#2009-04-17| 456.33
#2009-04-20| 428.82
#2009-04-21| 443.20
#2009-04-22| 439.87
#2009-04-23| 446.51
#2009-04-24| 456.03
#2009-04-27| 448.38
#2009-04-28| 444.56
#2009-04-29| 457.49
#2009-04-30| 457.73
#2009-05-01| 458.87
#2009-05-04| 481.79
#2009-05-05| 479.77
#2009-05-06| 495.66
#2009-05-07| 488.04
#2009-05-08| 506.11
#2009-05-11| 487.62
#2009-05-12| 483.30
#2009-05-13| 466.64
#2009-05-14| 474.17
#2009-05-15| 466.99
#2009-05-18| 485.82
#2009-05-19| 483.37
#2009-05-20| 479.78
#2009-05-21| 471.03
#2009-05-22| 469.66
#2009-05-25| .
#2009-05-26| 483.81
#2009-05-27| 473.18
#2009-05-28| 481.53
#2009-05-29| 488.99
#2009-06-01| 502.48
#2009-06-02| 500.93
#2009-06-03| 490.82
#2009-06-04| 499.68
#2009-06-05| 496.71
#2009-06-08| 497.51
#2009-06-09| 501.14
#2009-06-10| 498.28
#2009-06-11| 501.40
#2009-06-12| 502.44
#2009-06-15| 489.29
#2009-06-16| 481.80
#2009-06-17| 477.35
#2009-06-18| 481.12
#2009-06-19| 483.65
#2009-06-22| 464.84
#2009-06-23| 466.86
#2009-06-24| 470.21
#2009-06-25| 480.46
#2009-06-26| 480.11
#2009-06-29| 484.83
#2009-06-30| 480.69
#2009-07-01| 481.27
#2009-07-02| 464.59
#2009-07-03| .
#2009-07-06| 465.51
#2009-07-07| 456.32
#2009-07-08| 453.78
#2009-07-09| 457.61
#2009-07-10| 454.72
#2009-07-13| 470.57
#2009-07-14| 473.74
#2009-07-15| 490.29
#2009-07-16| 494.78
#2009-07-17| 493.24
#2009-07-20| 499.80
#2009-07-21| 499.97
#2009-07-22| 501.08
#2009-07-23| 514.09
#2009-07-24| 515.30
#2009-07-27| 518.75
#2009-07-28| 518.06
#2009-07-29| 513.02
#2009-07-30| 522.32
#2009-07-31| 525.28
#2009-08-03| 536.47
#2009-08-04| 539.73
#2009-08-05| 542.89
#2009-08-06| 541.87
#2009-08-07| 551.17
#2009-08-10| 547.33
#2009-08-11| 537.02
#2009-08-12| 544.03
#2009-08-13| 550.59
#2009-08-14| 544.69
#2009-08-17| 527.99
#2009-08-18| 535.94
#2009-08-19| 538.40
#2009-08-20| 544.57
#2009-08-21| 556.04
#2009-08-24| 554.15
#2009-08-25| 556.87
#2009-08-26| 556.14
#2009-08-27| 558.73
#2009-08-28| 558.78
#2009-08-31| 553.22
#2009-09-01| 537.29
#2009-09-02| 534.59
#2009-09-03| 541.87
#2009-09-04| 548.90
#2009-09-07| .
#2009-09-08| 553.76
#2009-09-09| 560.31
#2009-09-10| 566.20
#2009-09-11| 564.88
#2009-09-14| 569.91
#2009-09-15| 573.05
#2009-09-16| 585.16
#2009-09-17| 582.74
#2009-09-18| 583.17
#2009-09-21| 579.70
#2009-09-22| 585.75
#2009-09-23| 577.83
#2009-09-24| 569.67
#2009-09-25| 564.78
#2009-09-28| 576.97
#2009-09-29| 575.38
#2009-09-30| 572.30
#2009-10-01| 556.80
#2009-10-02| 552.77
#2009-10-05| 563.46
#2009-10-06| 571.25
#2009-10-07| 573.56
#2009-10-08| 578.44
#2009-10-09| 581.31
#2009-10-12| 584.60
#2009-10-13| 582.71
#2009-10-14| 595.41
#2009-10-15| 597.10
#2009-10-16| 591.21
#2009-10-19| 596.34
#2009-10-20| 592.42
#2009-10-21| 585.67
#2009-10-22| 593.88
#2009-10-23| 584.25
#2009-10-26| 575.55
#2009-10-27| 574.83
#2009-10-28| 562.41
#2009-10-29| 576.89
#2009-10-30| 558.88
#2009-11-02| 562.48
#2009-11-03| 565.32
#2009-11-04| 564.14
#2009-11-05| 575.44
#2009-11-06| 576.97
#2009-11-09| 590.40
#2009-11-10| 589.93
#2009-11-11| 593.21
#2009-11-12| 586.09
#2009-11-13| 588.62
#2009-11-16| 597.85
#2009-11-17| 597.98
#2009-11-18| 598.31
#2009-11-19| 589.61
#2009-11-20| 587.00
#2009-11-23| 595.09
#2009-11-24| 594.61
#2009-11-25| 597.33
#2009-11-26| .
#2009-11-27| 586.36
#2009-11-30| 589.35
#2009-12-01| 596.19
#2009-12-02| 595.50
#2009-12-03| 588.93
#2009-12-04| 592.34
#2009-12-07| 591.16
#2009-12-08| 584.81
#2009-12-09| 585.42
#2009-12-10| 588.25
#2009-12-11| 591.72
#2009-12-14| 594.25
#2009-12-15| 590.54
#2009-12-16| 591.03
#2009-12-17| 584.17
#2009-12-18| 586.82
#2009-12-21| 593.21
#2009-12-22| 594.17
#2009-12-23| 594.35
#2009-12-24| 597.51
#2009-12-25| .
#2009-12-28| 597.08
#2009-12-29| 596.13
#2009-12-30| 596.28
#2009-12-31| 591.00
#2010-01-01| .
#2010-01-04| 601.27
#2010-01-05| 605.24
#2010-01-06| 607.27
#2010-01-07| 612.24
#2010-01-08| 613.65
#2010-01-11| 616.17
#2010-01-12| 609.45
#2010-01-13| 614.01
#2010-01-14| 615.47
#2010-01-15| 608.32
#2010-01-18| .
#2010-01-19| 615.39
#2010-01-20| 610.71
#2010-01-21| 598.27
#2010-01-22| 585.64
#2010-01-25| 588.32
#2010-01-26| 584.54
#2010-01-27| 588.22
#2010-01-28| 583.31
#2010-01-29| 579.56
#2010-02-01| 588.08
#2010-02-02| 595.64
#2010-02-03| 590.20
#2010-02-04| 571.02
#2010-02-05| 572.05
#2010-02-08| 566.09
#2010-02-09| 573.51
#2010-02-10| 572.81
#2010-02-11| 578.15
#2010-02-12| 576.04
#2010-02-15| .
#2010-02-16| 587.97
#2010-02-17| 589.88
#2010-02-18| 593.42
#2010-02-19| 595.79
#2010-02-22| 596.78
#2010-02-23| 588.87
#2010-02-24| 595.86
#2010-02-25| 594.53
#2010-02-26| 595.75
#2010-03-01| 600.78
#2010-03-02| 601.96
#2010-03-03| 601.97
#2010-03-04| 603.92
#2010-03-05| 613.35
#2010-03-08| 612.65
#2010-03-09| 613.41
#2010-03-10| 616.73
#2010-03-11| 619.09
#2010-03-12| 618.59
#2010-03-15| 619.16
#2010-03-16| 625.08
#2010-03-17| 629.51
#2010-03-18| 629.07
#2010-03-19| 625.37
#2010-03-22| 628.31
#2010-03-23| 633.94
#2010-03-24| 631.35
#2010-03-25| 630.16
#2010-03-26| 630.88
#2010-03-29| 634.96
#2010-03-30| 634.43
#2010-03-31| 633.43
#2010-04-01| 638.77
#2010-04-02| .
#2010-04-05| 644.32
#2010-04-06| 645.35
#2010-04-07| 640.64
#2010-04-08| 643.52
#2010-04-09| 648.08
#2010-04-12| 649.19
#2010-04-13| 648.91
#2010-04-14| 655.89
#2010-04-15| 656.16
#2010-04-16| 644.89
#2010-04-19| 647.52
#2010-04-20| 653.06
#2010-04-21| 651.54
#2010-04-22| 652.69
#2010-04-23| 659.01
#2010-04-26| 656.89
#2010-04-27| 640.46
#2010-04-28| 646.15
#2010-04-29| 654.18
#2010-04-30| 642.97
#2010-05-03| 652.00
#2010-05-04| 636.40
#2010-05-05| 631.46
#2010-05-06| 610.81
#2010-05-07| 602.90
#2010-05-10| 627.02
#2010-05-11| 625.46
#2010-05-12| 633.76
#2010-05-13| 625.69
#2010-05-14| 614.67
#2010-05-17| 615.08
#2010-05-18| 607.04
#2010-05-19| 603.95
#2010-05-20| 580.14
#2010-05-21| 588.86
#2010-05-24| 579.48
#2010-05-25| 579.79
#2010-05-26| 577.69
#2010-05-27| 597.16
#2010-05-28| 588.87
#2010-05-31| .
#2010-06-01| 576.75
#2010-06-02| 591.92
#2010-06-03| 593.90
#2010-06-04| 572.98
#2010-06-07| 565.51
#2010-06-08| 572.78
#2010-06-09| 569.35
#2010-06-10| 587.02
#2010-06-11| 589.39
#2010-06-14| 587.59
#2010-06-15| 601.70
#2010-06-16| 600.31
#2010-06-17| 601.40
#2010-06-18| 602.97
#2010-06-21| 600.98
#2010-06-22| 589.87
#2010-06-23| 587.38
#2010-06-24| 576.25
#2010-06-25| 578.68
#2010-06-28| 576.12
#2010-06-29| 559.02
#2010-06-30| 553.27
#2010-07-01| 550.45
#2010-07-02| 547.00
#2010-07-05| .
#2010-07-06| 550.43
#2010-07-07| 566.52
#2010-07-08| 571.88
#2010-07-09| 576.62
#2010-07-12| 576.33
#2010-07-13| 586.03
#2010-07-14| 584.87
#2010-07-15| 586.51
#2010-07-16| 570.77
#2010-07-19| 574.58
#2010-07-20| 581.53
#2010-07-21| 574.13
#2010-07-22| 586.59
#2010-07-23| 591.76
#2010-07-26| 598.91
#2010-07-27| 598.37
#2010-07-28| 595.19
#2010-07-29| 593.31
#2010-07-30| 593.76
#2010-08-02| 607.26
#2010-08-03| 604.67
#2010-08-04| 608.28
#2010-08-05| 608.84
#2010-08-06| 605.67
#2010-08-09| 607.75
#2010-08-10| 604.16
#2010-08-11| 586.61
#2010-08-12| 584.80
#2010-08-13| 582.79
#2010-08-16| 582.61
#2010-08-17| 589.91
#2010-08-18| 590.71
#2010-08-19| 580.39
#2010-08-20| 577.42
#2010-08-23| 575.72
#2010-08-24| 568.41
#2010-08-25| 569.77
#2010-08-26| 565.61
#2010-08-27| 575.84
#2010-08-30| 567.09
#2010-08-31| 568.09
#2010-09-01| 585.75
#2010-09-02| 591.38
#2010-09-03| 598.80
#2010-09-06| .
#2010-09-07| 590.80
#2010-09-08| 594.67
#2010-09-09| 598.61
#2010-09-10| 601.48
#2010-09-13| 607.30
#2010-09-14| 606.87
#2010-09-15| 608.65
#2010-09-16| 607.73
#2010-09-17| 607.03
#2010-09-20| 616.36
#2010-09-21| 614.97
#2010-09-22| 611.80
#2010-09-23| 606.09
#2010-09-24| 619.28
#2010-09-27| 615.80
#2010-09-28| 619.47
#2010-09-29| 617.72
#2010-09-30| 616.27
#2010-10-01| 620.02
#2010-10-04| 615.10
#2010-10-05| 627.87
#2010-10-06| 628.60
#2010-10-07| 627.68
#2010-10-08| 631.00
#2010-10-11| 631.28
#2010-10-12| 633.34
#2010-10-13| 636.56
#2010-10-14| 633.21
#2010-10-15| 631.01
#2010-10-18| 636.61
#2010-10-19| 626.62
#2010-10-20| 634.00
#2010-10-21| 634.93
#2010-10-22| 635.70
#2010-10-25| 636.71
#2010-10-26| 637.22
#2010-10-27| 634.34
#2010-10-28| 635.42
#2010-10-29| 634.76
#2010-11-01| 634.79
#2010-11-02| 639.35
#2010-11-03| 642.81
#2010-11-04| 656.10
#2010-11-05| 660.62
#2010-11-08| 658.45
#2010-11-09| 653.03
#2010-11-10| 656.24
#2010-11-11| 654.62
#2010-11-12| 647.69
#2010-11-15| 647.68
#2010-11-16| 637.76
#2010-11-17| 637.19
#2010-11-18| 646.61
#2010-11-19| 647.95
#2010-11-22| 645.11
#2010-11-23| 636.18
#2010-11-24| 644.63
#2010-11-25| .
#2010-11-26| 638.85
#2010-11-29| 638.89
#2010-11-30| 636.04
#2010-12-01| 649.87
#2010-12-02| 659.09
#2010-12-03| 660.41
#2010-12-06| 659.43
#2010-12-07| 660.36
#2010-12-08| 663.49
#2010-12-09| 666.56
#2010-12-10| 670.90
#2010-12-13| 671.23
#2010-12-14| 671.79
#2010-12-15| 667.47
#2010-12-16| 672.14
#2010-12-17| 672.16
#2010-12-20| 673.83
#2010-12-21| 678.78
#2010-12-22| 682.64
#2010-12-23| 682.18
#2010-12-24| .
#2010-12-27| 682.62
#2010-12-28| 683.61
#2010-12-29| 684.04
#2010-12-30| 683.09
#2010-12-31| 683.68
#2011-01-03| 692.03
#2011-01-04| 691.96
#2011-01-05| 695.74
#2011-01-06| 692.74
#2011-01-07| 691.09
#2011-01-10| 689.08
#2011-01-11| 692.31
#2011-01-12| 699.40
#2011-01-13| 698.50
#2011-01-14| 704.88
#2011-01-17| .
#2011-01-18| 704.73
#2011-01-19| 696.90
#2011-01-20| 697.77
#2011-01-21| 703.49
#2011-01-24| 706.44
#2011-01-25| 706.55
#2011-01-26| 709.18
#2011-01-27| 711.48
#2011-01-28| 699.19
#2011-01-31| 704.65
#2011-02-01| 718.26
#2011-02-02| 715.36
#2011-02-03| 717.47
#2011-02-04| 718.05
#2011-02-07| 722.93
#2011-02-08| 725.98
#2011-02-09| 722.85
#2011-02-10| 723.93
#2011-02-11| 727.90
#2011-02-14| 730.03
#2011-02-15| 727.83
#2011-02-16| 732.66
#2011-02-17| 735.53
#2011-02-18| 737.72
#2011-02-21| .
#2011-02-22| 723.36
#2011-02-23| 719.47
#2011-02-24| 717.50
#2011-02-25| 723.91
#2011-02-28| 729.42
#2011-03-01| 718.11
#2011-03-02| 718.69
#2011-03-03| 730.50
#2011-03-04| 724.15
#2011-03-07| 718.95
#2011-03-08| 725.55
#2011-03-09| 725.56
#2011-03-10| 710.75
#2011-03-11| 715.94
#2011-03-14| 711.31
#2011-03-15| 703.83
#2011-03-16| 690.25
#2011-03-17| 700.59
#2011-03-18| 704.44
#2011-03-21| 714.06
#2011-03-22| 711.18
#2011-03-23| 712.44
#2011-03-24| 718.78
#2011-03-25| 721.11
#2011-03-28| 719.43
#2011-03-29| 723.82
#2011-03-30| 729.33
#2011-03-31| 726.93
#2011-04-01| 731.11
#2011-04-04| 731.58
#2011-04-05| 731.90
#2011-04-06| 735.64
#2011-04-07| 734.34
#2011-04-08| 731.57
#2011-04-11| 729.33
#2011-04-12| 723.77
#2011-04-13| 721.75
#2011-04-14| 721.05
#2011-04-15| 724.77
#2011-04-18| 715.95
#2011-04-19| 719.86
#2011-04-20| 729.29
#2011-04-21| 731.92
#2011-04-22| .
#2011-04-25| 730.49
#2011-04-26| 738.36
#2011-04-27| 742.96
#2011-04-28| 746.26
#2011-04-29| 747.61
#2011-05-02| 746.27
#2011-05-03| 745.31
#2011-05-04| 740.49
#2011-05-05| 733.01
#2011-05-06| 736.05
#2011-05-09| 738.42
#2011-05-10| 743.53
#2011-05-11| 735.48
#2011-05-12| 737.70
#2011-05-13| 731.90
#2011-05-16| 728.53
#2011-05-17| 728.20
#2011-05-18| 733.09
#2011-05-19| 734.12
#2011-05-20| 727.50
#2011-05-23| 719.57
#2011-05-24| 718.84
#2011-05-25| 720.06
#2011-05-26| 721.83
#2011-05-27| 725.47
#2011-05-30| .
#2011-05-31| 732.84
#2011-06-01| 715.18
#2011-06-02| 713.40
#2011-06-03| 707.29
#2011-06-06| 700.15
#2011-06-07| 698.53
#2011-06-08| 695.86
#2011-06-09| 701.58
#2011-06-10| 693.28
#2011-06-13| 694.91
#2011-06-14| 702.41
#2011-06-15| 690.24
#2011-06-16| 693.55
#2011-06-17| 696.22
#2011-06-20| 699.83
#2011-06-21| 707.39
#2011-06-22| 702.89
#2011-06-23| 699.17
#2011-06-24| 690.77
#2011-06-27| 696.80
#2011-06-28| 703.56
#2011-06-29| 709.22
#2011-06-30| 716.75
#2011-07-01| 726.47
#2011-07-04| .
#2011-07-05| 723.41
#2011-07-06| 722.76
#2011-07-07| 730.87
#2011-07-08| 724.97
#2011-07-11| 711.79
#2011-07-12| 709.47
#2011-07-13| 711.95
#2011-07-14| 708.10
#2011-07-15| 709.28
#2011-07-18| 702.51
#2011-07-19| 712.02
#2011-07-20| 712.44
#2011-07-21| 723.88
#2011-07-22| 723.26
#2011-07-25| 718.71
#2011-07-26| 714.67
#2011-07-27| 700.60
#2011-07-28| 697.60
#2011-07-29| 692.35
#2011-08-01| 690.03
#2011-08-02| 672.93
#2011-08-03| 675.04
#2011-08-04| 643.80
#2011-08-05| 644.11
#2011-08-08| 600.60
#2011-08-09| 628.39
#2011-08-10| 597.56
#2011-08-11| 626.54
#2011-08-12| 628.64
#2011-08-15| 643.77
#2011-08-16| 638.35
#2011-08-17| 639.10
#2011-08-18| 613.56
#2011-08-19| 604.94
#2011-08-22| 604.54
#2011-08-23| 622.80
#2011-08-24| 631.81
#2011-08-25| 622.93
#2011-08-26| 629.90
#2011-08-29| 647.98
#2011-08-30| 648.26
#2011-08-31| 652.23
#2011-09-01| 643.87
#2011-09-02| 626.86
#2011-09-05| .
#2011-09-06| 620.41
#2011-09-07| 639.30
#2011-09-08| 632.42
#2011-09-09| 616.05
#2011-09-12| 620.71
#2011-09-13| 625.63
#2011-09-14| 633.85
#2011-09-15| 645.53
#2011-09-16| 649.07
#2011-09-19| 640.93
#2011-09-20| 640.09
#2011-09-21| 620.06
#2011-09-22| 600.25
#2011-09-23| 603.86
#2011-09-26| 620.00
#2011-09-27| 626.91
#2011-09-28| 614.63
#2011-09-29| 623.02
#2011-09-30| 608.36
#2011-10-03| 590.88
#2011-10-04| 604.91
#2011-10-05| 615.14
#2011-10-06| 625.82
#2011-10-07| 620.83
#2011-10-10| 641.70
#2011-10-11| 640.76
#2011-10-12| 647.97
#2011-10-13| 643.79
#2011-10-14| 653.28
#2011-10-17| 640.94
#2011-10-18| 656.34
#2011-10-19| 650.52
#2011-10-20| 654.23
#2011-10-21| 666.32
#2011-10-24| 672.62
#2011-10-25| 659.99
#2011-10-26| 668.51
#2011-10-27| 691.49
#2011-10-28| 690.58
#2011-10-31| 671.92
#2011-11-01| 651.89
#2011-11-02| 662.69
#2011-11-03| 674.13
#2011-11-04| 669.57
#2011-11-07| 675.05
#2011-11-08| 683.21
#2011-11-09| 658.11
#2011-11-10| 665.17
#2011-11-11| 677.72
#2011-11-14| 670.66
#2011-11-15| 672.06
#2011-11-16| 659.88
#2011-11-17| 650.54
#2011-11-18| 651.31
#2011-11-21| 639.25
#2011-11-22| 635.12
#2011-11-23| 621.45
#2011-11-24| .
#2011-11-25| 620.45
#2011-11-28| 637.19
#2011-11-29| 640.12
#2011-11-30| 669.13
#2011-12-01| 666.25
#2011-12-02| 667.11
#2011-12-05| 674.43
#2011-12-06| 676.57
#2011-12-07| 679.46
#2011-12-08| 663.53
#2011-12-09| 674.31
#2011-12-12| 663.40
#2011-12-13| 659.10
#2011-12-14| 652.92
#2011-12-15| 656.01
#2011-12-16| 658.70
#2011-12-19| 649.75
#2011-12-20| 668.94
#2011-12-21| 673.27
#2011-12-22| 679.97
#2011-12-23| 686.26
#2011-12-26| .
#2011-12-27| 685.50
#2011-12-28| 676.61
#2011-12-29| 684.22
#2011-12-30| 681.03
#2012-01-02| .
#2012-01-03| 692.80
#2012-01-04| 693.14
#2012-01-05| 695.30
#2012-01-06| 693.05
#2012-01-09| 695.68
#2012-01-10| 701.78
#2012-01-11| 703.08
#2012-01-12| 704.99
#2012-01-13| 701.55
#2012-01-16| .
#2012-01-17| 703.26
#2012-01-18| 710.71
#2012-01-19| 713.44
#2012-01-20| 716.09
#2012-01-23| 715.78
#2012-01-24| 713.72
#2012-01-25| 717.27
#2012-01-26| 712.30
#2012-01-27| 709.87
#2012-01-30| 707.85
#2012-01-31| 706.92
#2012-02-01| 713.65
#2012-02-02| 713.62
#2012-02-03| 724.06
#2012-02-06| 724.12
#2012-02-07| 725.33
#2012-02-08| 727.12
#2012-02-09| 726.63
#2012-02-10| 721.25
#2012-02-13| 725.78
#2012-02-14| 724.12
#2012-02-15| 719.93
#2012-02-16| 729.14
#2012-02-17| 731.48
#2012-02-20| .
#2012-02-21| 731.43
#2012-02-22| 727.22
#2012-02-23| 729.63
#2012-02-24| 729.69
#2012-02-27| 731.18
#2012-02-28| 733.74
#2012-02-29| 730.16
#2012-03-01| 734.60
#2012-03-02| 732.07
#2012-03-05| 730.24
#2012-03-06| 718.75
#2012-03-07| 723.68
#2012-03-08| 729.55
#2012-03-09| 731.68
#2012-03-12| 732.44
#2012-03-13| 746.05
#2012-03-14| 744.19
#2012-03-15| 748.95
#2012-03-16| 749.56
#2012-03-19| 751.41
#2012-03-20| 748.41
#2012-03-21| 746.04
#2012-03-22| 738.40
#2012-03-23| 741.91
#2012-03-26| 751.61
#2012-03-27| 747.73
#2012-03-28| 742.84
#2012-03-29| 741.81
#2012-03-30| 745.78
#2012-04-02| 750.91
#2012-04-03| 744.86
#2012-04-04| 736.95
#2012-04-05| 733.71
#2012-04-06| .
#2012-04-09| 723.72
#2012-04-10| 710.38
#2012-04-11| 716.38
#2012-04-12| 727.97
#2012-04-13| 717.28
#2012-04-16| 719.54
#2012-04-17| 730.03
#2012-04-18| 726.53
#2012-04-19| 723.52
#2012-04-20| 723.83
#2012-04-23| 717.80
#2012-04-24| 723.00
#2012-04-25| 727.49
#2012-04-26| 732.91
#2012-04-27| 733.13
#2012-04-30| 730.81
#2012-05-01| 736.08
#2012-05-02| 731.70
#2012-05-03| 725.57
#2012-05-04| 714.39
#2012-05-07| 715.13
#2012-05-08| 712.47
#2012-05-09| 706.92
#2012-05-10| 708.79
#2012-05-11| 704.15
#2012-05-14| 696.09
#2012-05-15| 690.83
#2012-05-16| 687.29
#2012-05-17| 679.64
#2012-05-18| 675.68
#2012-05-21| 683.35
#2012-05-22| 684.51
#2012-05-23| 685.03
#2012-05-24| 686.79
#2012-05-25| 685.56
#2012-05-28| .
#2012-05-29| 693.56
#2012-05-30| 681.40
#2012-05-31| 680.79
#2012-06-01| 665.02
#2012-06-04| 663.19
#2012-06-05| 667.53
#2012-06-06| 684.13
#2012-06-07| 684.50
#2012-06-08| 690.37
#2012-06-11| 681.47
#2012-06-12| 690.33
#2012-06-13| 685.81
#2012-06-14| 694.60
#2012-06-15| 701.52
#2012-06-18| 699.81
#2012-06-19| 707.27
#2012-06-20| 706.79
#2012-06-21| 690.28
#2012-06-22| 693.74
#2012-06-25| 682.49
#2012-06-26| 686.59
#2012-06-27| 694.12
#2012-06-28| 693.91
#2012-06-29| 710.54
#2012-07-02| 710.51
#2012-07-03| 715.64
#2012-07-04| .
#2012-07-05| 709.92
#2012-07-06| 703.63
#2012-07-09| 701.38
#2012-07-10| 695.74
#2012-07-11| 697.90
#2012-07-12| 693.39
#2012-07-13| 706.13
#2012-07-16| 703.94
#2012-07-17| 709.99
#2012-07-18| 714.06
#2012-07-19| 712.40
#2012-07-20| 706.35
#2012-07-23| 700.90
#2012-07-24| 694.45
#2012-07-25| 696.07
#2012-07-26| 708.42
#2012-07-27| 721.24
#2012-07-30| 720.91
#2012-07-31| 717.25
#2012-08-01| 715.51
#2012-08-02| 708.79
#2012-08-03| 723.30
#2012-08-06| 724.98
#2012-08-07| 730.57
#2012-08-08| 732.10
#2012-08-09| 732.80
#2012-08-10| 734.61
#2012-08-13| 732.27
#2012-08-14| 731.65
#2012-08-15| 732.44
#2012-08-16| 737.00
#2012-08-17| 737.80
#2012-08-20| 737.64
#2012-08-21| 735.81
#2012-08-22| 734.96
#2012-08-23| 728.73
#2012-08-24| 732.93
#2012-08-27| 732.11
#2012-08-28| 730.96
#2012-08-29| 731.89
#2012-08-30| 726.35
#2012-08-31| 730.05
#2012-09-03| .
#2012-09-04| 728.45
#2012-09-05| 728.58
#2012-09-06| 744.54
#2012-09-07| 750.43
#2012-09-10| 746.83
#2012-09-11| 750.91
#2012-09-12| 753.07
#2012-09-13| 766.38
#2012-09-14| 769.81
#2012-09-17| 765.04
#2012-09-18| 763.38
#2012-09-19| 763.76
#2012-09-20| 763.24
#2012-09-21| 763.01
#2012-09-24| 762.39
#2012-09-25| 755.22
#2012-09-26| 751.24
#2012-09-27| 757.03
#2012-09-28| 754.26
#2012-10-01| 756.90
#2012-10-02| 757.53
#2012-10-03| 758.10
#2012-10-04| 765.35
#2012-10-05| 765.30
#2012-10-08| 764.13
#2012-10-09| 757.71
#2012-10-10| 752.37
#2012-10-11| 753.71
#2012-10-12| 750.38
#2012-10-15| 756.59
#2012-10-16| 763.57
#2012-10-17| 769.83
#2012-10-18| 771.42
#2012-10-19| 759.26
#2012-10-22| 757.92
#2012-10-23| 746.44
#2012-10-24| 744.53
#2012-10-25| 748.13
#2012-10-26| 746.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 748.79
#2012-11-01| 756.81
#2012-11-02| 749.15
#2012-11-05| 750.09
#2012-11-06| 757.49
#2012-11-07| 737.43
#2012-11-08| 729.02
#2012-11-09| 729.55
#2012-11-12| 729.02
#2012-11-13| 724.78
#2012-11-14| 715.34
#2012-11-15| 713.70
#2012-11-16| 715.70
#2012-11-19| 728.56
#2012-11-20| 728.29
#2012-11-21| 729.98
#2012-11-22| .
#2012-11-23| 739.53
#2012-11-26| 737.19
#2012-11-27| 732.51
#2012-11-28| 738.62
#2012-11-29| 741.16
#2012-11-30| 741.56
#2012-12-03| 737.23
#2012-12-04| 736.58
#2012-12-05| 742.24
#2012-12-06| 744.31
#2012-12-07| 748.56
#2012-12-10| 749.47
#2012-12-11| 753.03
#2012-12-12| 753.97
#2012-12-13| 749.86
#2012-12-14| 748.57
#2012-12-17| 756.59
#2012-12-18| 765.16
#2012-12-19| 759.17
#2012-12-20| 764.68
#2012-12-21| 757.46
#2012-12-24| 754.99
#2012-12-25| 754.99
#2012-12-26| 752.92
#2012-12-27| 751.50
#2012-12-28| 742.62
#2012-12-31| 754.19
#2013-01-01| 754.19
#2013-01-02| 772.22
#2013-01-03| 770.37
#2013-01-04| 776.12
#2013-01-07| 772.59
#2013-01-08| 768.83
#2013-01-09| 770.30
#2013-01-10| 776.76
#2013-01-11| 776.76
#2013-01-14| 777.71
#2013-01-15| 780.53
#2013-01-16| 780.08
#2013-01-17| 783.67
#2013-01-18| 787.82
#2013-01-21| 787.82
#2013-01-22| 792.66
#2013-01-23| 792.49
#2013-01-24| 796.17
#2013-01-25| 801.46
#2013-01-28| 799.87
#2013-01-29| 804.62
#2013-01-30| 801.40
#2013-01-31| 799.30
#2013-02-01| 807.94
#2013-02-04| 799.58
#2013-02-05| 807.18
#2013-02-06| 808.51
#2013-02-07| 806.37
#2013-02-08| 809.87
#2013-02-11| 809.62
#2013-02-12| 812.69
#2013-02-13| 813.66
#2013-02-14| 814.65
#2013-02-15| 811.52
#2013-02-18| 811.52
#2013-02-19| 817.77
#2013-02-20| 807.45
#2013-02-21| 802.25
#2013-02-22| 808.76
#2013-02-25| 793.51
#2013-02-26| 798.58
#2013-02-27| 809.83
#2013-02-28| 808.95
#2013-03-01| 810.97
#2013-03-04| 814.46
#2013-03-05| 821.65
#2013-03-06| 823.63
#2013-03-07| 825.43
#2013-03-08| 829.45
#2013-03-11| 831.54
#2013-03-12| 830.86
#2013-03-13| 832.06
#2013-03-14| 837.53
#2013-03-15| 835.90
#2013-03-18| 830.90
#2013-03-19| 829.49
#2013-03-20| 834.31
#2013-03-21| 827.77
#2013-03-22| 832.88
#2013-03-25| 830.23
#2013-03-26| 836.08
#2013-03-27| 835.45
#2013-03-28| 838.16
#2013-03-29| 838.16
#2013-04-01| 835.99
#2013-04-02| 840.13
#2013-04-03| 831.14
#2013-04-04| 835.05
#2013-04-05| 832.17
#2013-04-08| 836.18
#2013-04-09| 840.19
#2013-04-10| 849.15
#2013-04-11| 851.39
#2013-04-12| 848.59
#2013-04-15| 830.14
#2013-04-16| 839.96
#2013-04-17| 828.52
#2013-04-18| 824.69
#2013-04-19| 830.28
#2013-04-22| 833.41
#2013-04-23| 843.11
#2013-04-24| 844.68
#2013-04-25| 848.29
#2013-04-26| 847.62
#2013-04-29| 853.09
#2013-04-30| 855.15
#2013-05-01| 846.11
#2013-05-02| 853.15
#2013-05-03| 861.49
#2013-05-06| 863.11
#2013-05-07| 868.04
#2013-05-08| 872.20
#2013-05-09| 867.58
#2013-05-10| 870.79
#2013-05-13| 870.08
#2013-05-14| 880.43
#2013-05-15| 885.92
#2013-05-16| 883.02
#2013-05-17| 892.94
#2013-05-20| 893.15
#2013-05-21| 895.33
#2013-05-22| 888.05
#2013-05-23| 885.86
#2013-05-24| 885.94
#2013-05-27| 885.94
#2013-05-28| 892.16
#2013-05-29| 888.14
#2013-05-30| 892.26
#2013-05-31| 879.74
#2013-06-03| 886.73
#2013-06-04| 881.87
#2013-06-05| 870.06
#2013-06-06| 877.47
#2013-06-07| 887.86
#2013-06-10| 888.57
#2013-06-11| 879.42
#2013-06-12| 873.61
#2013-06-13| 886.08
#2013-06-14| 879.98
#2013-06-17| 887.14
#2013-06-18| 893.58
#2013-06-19| 881.47
#2013-06-20| 860.17
#2013-06-21| 863.07
#2013-06-24| 852.97
#2013-06-25| 861.24
#2013-06-26| 869.46
#2013-06-27| 875.60
#2013-06-28| 870.99
#2013-07-01| 874.56
#2013-07-02| 873.33
#2013-07-03| 873.48
#2013-07-04| 873.48
#2013-07-05| 883.49
#2013-07-08| 888.93
#2013-07-09| 895.35
#2013-07-10| 894.89
#2013-07-11| 905.52
#2013-07-12| 907.64
#2013-07-15| 910.23
#2013-07-16| 907.28
#2013-07-17| 909.95
#2013-07-18| 916.38
#2013-07-19| 917.42
#2013-07-22| 919.56
#2013-07-23| 919.79
#2013-07-24| 915.51
#2013-07-25| 916.92
#2013-07-26| 917.08
#2013-07-29| 913.64
#2013-07-30| 912.65
#2013-07-31| 913.35
#2013-08-01| 924.07
#2013-08-02| 924.81
#2013-08-05| 922.62
#2013-08-06| 916.53
#2013-08-07| 913.35
#2013-08-08| 917.64
#2013-08-09| 913.81
#2013-08-12| 912.46
#2013-08-13| 913.64
#2013-08-14| 909.28
#2013-08-15| 895.89
#2013-08-16| 893.14
#2013-08-19| 886.17
#2013-08-20| 889.51
#2013-08-21| 883.78
#2013-08-22| 890.91
#2013-08-23| 896.08
#2013-08-26| 890.74
#2013-08-27| 876.78
#2013-08-28| 879.16
#2013-08-29| 880.18
#2013-08-30| 878.28
#2013-09-02| 878.28
#2013-09-03| 880.35
#2013-09-04| 886.19
#2013-09-05| 888.16
#2013-09-06| 887.19
#2013-09-09| 895.29
#2013-09-10| 903.33
#2013-09-11| 907.07
#2013-09-12| 903.25
#2013-09-13| 906.43
#2013-09-16| 912.77
#2013-09-17| 916.17
#2013-09-18| 925.71
#2013-09-19| 922.81
#2013-09-20| 914.77
#2013-09-23| 909.67
#2013-09-24| 906.39
#2013-09-25| 905.65
#2013-09-26| 905.94
#2013-09-27| 902.21
#2013-09-30| 896.52
#2013-10-01| 902.27
#2013-10-02| 902.50
#2013-10-03| 895.08
#2013-10-04| 901.37
#2013-10-07| 893.73
#2013-10-08| 884.79
#2013-10-09| 886.86
#2013-10-10| 905.68
#2013-10-11| 910.79
#2013-10-14| 914.15
#2013-10-15| 907.49
#2013-10-16| 920.21
#2013-10-17| 927.30
#2013-10-18| 930.56
#2013-10-21| 930.70
#2013-10-22| 935.26
#2013-10-23| 929.31
#2013-10-24| 930.90
#2013-10-25| 934.54
#2013-10-28| 936.60
#2013-10-29| 941.72
#2013-10-30| 937.49
#2013-10-31| 933.65
#2013-11-01| 936.60
#2013-11-04| 940.38
#2013-11-05| 938.53
#2013-11-06| 945.46
#2013-11-07| 934.59
#2013-11-08| 948.14
#2013-11-11| 948.89
#2013-11-12| 945.80
#2013-11-13| 953.04
#2013-11-14| 956.89
#2013-11-15| 960.88
#2013-11-18| 958.21
#2013-11-19| 957.02
#2013-11-20| 954.08
#2013-11-21| 962.20
#2013-11-22| 966.15
#2013-11-25| 965.19
#2013-11-26| 963.13
#2013-11-27| 964.93
#2013-11-28| 964.93
#2013-11-29| 963.23
#2013-12-02| 961.37
#2013-12-03| 957.33
#2013-12-04| 956.31
#2013-12-05| 949.73
#2013-12-06| 962.12
#2013-12-09| 964.19
#2013-12-10| 961.06
#2013-12-11| 949.30
#2013-12-12| 945.48
#2013-12-13| 944.97
#2013-12-16| 950.63
#2013-12-17| 947.28
#2013-12-18| 964.27
#2013-12-19| 963.35
#2013-12-20| 966.71
#2013-12-23| 970.27
#2013-12-24| 973.80
#2013-12-25| 973.80
#2013-12-26| 979.00
#2013-12-27| 979.35
#2013-12-30| 979.20
#2013-12-31| 982.46
#2014-01-01| 982.46
#2014-01-02| 973.67
#2014-01-03| 975.36
#2014-01-06| 973.54
#2014-01-07| 978.74
#2014-01-08| 977.90
#2014-01-09| 979.28
#2014-01-10| 980.56
#2014-01-13| 969.60
#2014-01-14| 978.26
#2014-01-15| 983.54
#2014-01-16| 980.57
#2014-01-17| 976.26
#2014-01-20| 976.26
#2014-01-21| 976.72
#2014-01-22| 976.11
#2014-01-23| 966.34
#2014-01-24| 947.59
#2014-01-27| 944.33
#2014-01-28| 951.36
#2014-01-29| 943.05
#2014-01-30| 951.03
#2014-01-31| 943.79
#2014-02-03| 922.64
#2014-02-04| 927.35
#2014-02-05| 925.56
#2014-02-06| 937.35
#2014-02-07| 948.07
#2014-02-10| 948.55
#2014-02-11| 959.89
#2014-02-12| 959.09
#2014-02-13| 963.32
#2014-02-14| 970.11
#2014-02-17| 970.11
#2014-02-18| 970.18
#2014-02-19| 963.75
#2014-02-20| 969.35
#2014-02-21| 967.74
#2014-02-24| 973.87
#2014-02-25| 971.36
#2014-02-26| 972.15
#2014-02-27| 975.83
#2014-02-28| 979.42
#2014-03-03| 971.81
#2014-03-04| 986.58
#2014-03-05| 986.77
#2014-03-06| 989.27
#2014-03-07| 991.72
#2014-03-10| 992.00
#2014-03-11| 985.65
#2014-03-12| 986.73
#2014-03-13| 976.58
#2014-03-14| 973.95
#2014-03-17| 983.61
#2014-03-18| 990.46
#2014-03-19| 986.02
#2014-03-20| 994.20
#2014-03-21| 994.13
#2014-03-24| 991.52
#2014-03-25| 997.62
#2014-03-26| 992.28
#2014-03-27| 991.00
#2014-03-28| 996.66
#2014-03-31|1003.94
#2014-04-01|1007.69
#2014-04-02|1010.59
#2014-04-03|1012.62
#2014-04-04|1003.92
#2014-04-07| 993.99
#2014-04-08| 996.57
#2014-04-09|1004.24
#2014-04-10| 987.09
#2014-04-11| 979.24
#2014-04-14| 986.96
#2014-04-15| 994.20
#2014-04-16|1002.22
#2014-04-17|1003.75
#2014-04-18|1003.75
#2014-04-21|1005.90
#2014-04-22|1008.14
#2014-04-23|1008.39
#2014-04-24|1008.79
#2014-04-25|1003.28
#2014-04-28|1006.26
#2014-04-29|1009.74
#2014-04-30|1011.76
#2014-05-01|1009.50
#2014-05-02|1007.89
#2014-05-05|1007.18
#2014-05-06| 998.96
#2014-05-07|1008.14
#2014-05-08|1007.50
#2014-05-09|1007.85
#2014-05-12|1015.74
#2014-05-13|1016.86
#2014-05-14|1011.88
#2014-05-15|1002.54
#2014-05-16|1004.38
#2014-05-19|1006.92
#2014-05-20|1000.40
#2014-05-21|1007.70
#2014-05-22|1009.23
#2014-05-23|1011.57
#2014-05-26|1011.57
#2014-05-27|1015.77
#2014-05-28|1016.29
#2014-05-29|1020.31
#2014-05-30|1022.40
#2014-06-02|1023.75
#2014-06-03|1024.56
#2014-06-04|1025.89
#2014-06-05|1031.87
#2014-06-06|1036.54
#2014-06-09|1038.08
#2014-06-10|1038.03
#2014-06-11|1033.21
#2014-06-12|1027.23
#2014-06-13|1031.35
#2014-06-16|1032.12
#2014-06-17|1034.73
#2014-06-18|1042.82
#2014-06-19|1045.09
#2014-06-20|1047.90
#2014-06-23|1047.99
#2014-06-24|1040.54
#2014-06-25|1043.25
#2014-06-26|1041.29
#2014-06-27|1042.02
#2014-06-30|1041.67
#2014-07-01|1047.02
#2014-07-02|1047.47
#2014-07-03|1053.37
#2014-07-04|1053.37
#2014-07-07|1049.71
#2014-07-08|1043.54
#2014-07-09|1047.82
#2014-07-10|1043.66
#2014-07-11|1043.44
#2014-07-14|1047.39
#2014-07-15|1047.88
#2014-07-16|1054.31
#2014-07-17|1042.52
#2014-07-18|1050.95
#2014-07-21|1048.95
#2014-07-22|1052.92
#2014-07-23|1053.14
#2014-07-24|1054.66
#2014-07-25|1050.57
#2014-07-28|1050.56
#2014-07-29|1044.43
#2014-07-30|1042.95
#2014-07-31|1023.07
#2014-08-01|1020.85
#2014-08-04|1027.93
#2014-08-05|1017.00
#2014-08-06|1017.51
#2014-08-07|1011.92
#2014-08-08|1024.10
#2014-08-11|1025.83
#2014-08-12|1024.78
#2014-08-13|1030.02
#2014-08-14|1034.20
#2014-08-15|1032.27
#2014-08-18|1040.59
#2014-08-19|1044.47
#2014-08-20|1047.26
#2014-08-21|1052.79
#2014-08-22|1048.71
#2014-08-25|1053.89
#2014-08-26|1055.00
#2014-08-27|1055.78
#2014-08-28|1054.41
#2014-08-29|1057.98
#2014-09-01|1057.98
#2014-09-02|1055.85
#2014-09-03|1057.85
#2014-09-04|1057.07
#2014-09-05|1061.21
#2014-09-08|1057.17
#2014-09-09|1050.87
#2014-09-10|1053.30
#2014-09-11|1055.25
#2014-09-12|1049.49
#2014-09-15|1051.61
#2014-09-16|1058.76
#2014-09-17|1060.09
#2014-09-18|1065.33
#2014-09-19|1065.17
#2014-09-22|1056.11
#2014-09-23|1048.96
#2014-09-24|1056.00
#2014-09-25|1040.11
#2014-09-26|1047.19
#2014-09-29|1043.30
#2014-09-30|1039.55
#2014-10-01|1026.83
#2014-10-02|1027.35
#2014-10-03|1038.80
#2014-10-06|1037.64
#2014-10-07|1021.49
#2014-10-08|1037.97
#2014-10-09|1016.37
#2014-10-10|1009.02
#2014-10-13| 994.80
#2014-10-14| 996.94
#2014-10-15| 986.18
#2014-10-16| 988.07
#2014-10-17|1000.00
#2014-10-20|1006.15
#2014-10-21|1023.91
#2014-10-22|1016.40
#2014-10-23|1026.03
#2014-10-24|1033.14
#2014-10-27|1031.73
#2014-10-28|1043.80
#2014-10-29|1042.68
#2014-10-30|1048.84
#2014-10-31|1059.77
#2014-11-03|1058.15
#2014-11-04|1055.54
#2014-11-05|1063.70
#2014-11-06|1069.00
#2014-11-07|1070.08
#2014-11-10|1073.64
#2014-11-11|1073.67
#2014-11-12|1071.78
#2014-11-13|1071.19
#2014-11-14|1071.91
#2014-11-17|1073.85
#2014-11-18|1077.65
#2014-11-19|1077.77
#2014-11-20|1079.67
#2014-11-21|1086.52
#2014-11-24|1088.45
#2014-11-25|1086.56
#2014-11-26|1088.21
#2014-11-27| .
#2014-11-28|1083.16
#2014-12-01|1078.52
#2014-12-02|1086.80
#2014-12-03|1092.34
#2014-12-04|1090.22
#2014-12-05|1093.22
#2014-12-08|1085.44
#2014-12-09|1084.41
#2014-12-10|1066.20
#2014-12-11|1071.94
#2014-12-12|1053.51
#2014-12-15|1046.92
#2014-12-16|1040.82
#2014-12-17|1061.62
#2014-12-18|1087.02
#2014-12-19|1093.16
#2014-12-22|1098.64
#2014-12-23|1105.02
#2014-12-24|1103.76
#2014-12-25| .
#2014-12-26|1105.73
#2014-12-29|1107.03
#2014-12-30|1103.60
#2014-12-31|1092.48
#2015-01-01| .
#2015-01-02|1091.39
#2015-01-05|1069.23
#2015-01-06|1059.52
#2015-01-07|1070.55
#2015-01-08|1089.71
#2015-01-09|1079.01
#2015-01-12|1070.18
#2015-01-13|1065.74
#2015-01-14|1057.30
#2015-01-15|1048.98
#2015-01-16|1062.94
#2015-01-19| .
#2015-01-20|1062.68
#2015-01-21|1067.73
#2015-01-22|1085.02
#2015-01-23|1077.29
#2015-01-26|1080.84
#2015-01-27|1068.76
#2015-01-28|1050.73
#2015-01-29|1060.45
#2015-01-30|1045.37
#2015-02-02|1060.86
#2015-02-03|1079.25
#2015-02-04|1075.16
#2015-02-05|1084.84
#2015-02-06|1084.17
#2015-02-09|1080.12
#2015-02-10|1089.65
#2015-02-11|1088.07
#2015-02-12|1099.26
#2015-02-13|1102.76
#2015-02-16| .
#2015-02-17|1103.99
#2015-02-18|1101.81
#2015-02-19|1098.17
#2015-02-20|1104.81
#2015-02-23|1103.26
#2015-02-24|1108.63
#2015-02-25|1107.46
#2015-02-26|1103.01
#2015-02-27|1100.51
#2015-03-02|1105.39
#2015-03-03|1101.02
#2015-03-04|1095.15
#2015-03-05|1096.99
#2015-03-06|1082.46
#2015-03-09|1087.34
#2015-03-10|1068.76
#2015-03-11|1068.58
#2015-03-12|1083.54
#2015-03-13|1076.75
#2015-03-16|1090.95
#2015-03-17|1085.73
#2015-03-18|1098.57
#2015-03-19|1089.50
#2015-03-20|1099.72
#2015-03-23|1098.51
#2015-03-24|1090.97
#2015-03-25|1080.00
#2015-03-26|1076.97
#2015-03-27|1079.01
#2015-03-30|1093.63
#2015-03-31|1084.98
#2015-04-01|1080.85
#2015-04-02|1085.34
#2015-04-03| .
#2015-04-06|1092.32
#2015-04-07|1089.85
#2015-04-08|1091.19
#2015-04-09|1097.45
#2015-04-10|1105.38
#2015-04-13|1100.81
#2015-04-14|1103.98
#2015-04-15|1110.26
#2015-04-16|1108.97
#2015-04-17|1096.80
#2015-04-20|1105.37
#2015-04-21|1100.58
#2015-04-22|1106.31
#2015-04-23|1109.54
#2015-04-24|1110.55
#2015-04-27|1106.21
#2015-04-28|1111.19
#2015-04-29|1109.40
#2015-04-30|1100.80
#2015-05-01|1110.49
#2015-05-04|1114.85
#2015-05-05|1103.54
#2015-05-06|1098.41
#2015-05-07|1100.57
#2015-05-08|1115.20
#2015-05-11|1108.88
#2015-05-12|1106.44
#2015-05-13|1105.69
#2015-05-14|1114.33
#2015-05-15|1114.95
#2015-05-18|1117.77
#2015-05-19|1117.42
#2015-05-20|1117.08
#2015-05-21|1120.27
#2015-05-22|1116.65
#2015-05-25| .
#2015-05-26|1105.32
#2015-05-27|1112.58
#2015-05-28|1111.87
#2015-05-29|1106.08
#2015-06-01|1107.31
#2015-06-02|1107.47
#2015-06-03|1111.05
#2015-06-04|1101.14
#2015-06-05|1101.04
#2015-06-08|1094.70
#2015-06-09|1096.71
#2015-06-10|1109.47
#2015-06-11|1112.08
#2015-06-12|1104.49
#2015-06-15|1098.79
#2015-06-16|1105.16
#2015-06-17|1106.32
#2015-06-18|1115.69
#2015-06-19|1109.43
#2015-06-22|1114.79
#2015-06-23|1117.15
#2015-06-24|1108.60
#2015-06-25|1103.98
#2015-06-26|1104.60
#2015-06-29|1082.72
#2015-06-30|1084.73
#2015-07-01|1091.28
#2015-07-02|1090.23
#2015-07-03| .
#2015-07-06|1084.37
#2015-07-07|1091.25
#2015-07-08|1072.69
#2015-07-09|1076.31
#2015-07-10|1087.98
#2015-07-13|1098.50
#2015-07-14|1104.03
#2015-07-15|1101.37
#2015-07-16|1108.19
#2015-07-17|1104.71
#2015-07-20|1102.42
#2015-07-21|1096.20
#2015-07-22|1096.55
#2015-07-23|1089.89
#2015-07-24|1078.63
#2015-07-27|1072.28
#2015-07-28|1084.76
#2015-07-29|1093.03
#2015-07-30|1091.88
#2015-07-31|1087.62
#2015-08-03|1081.81
#2015-08-04|1078.89
#2015-08-05|1083.35
#2015-08-06|1079.47
#2015-08-07|1074.67
#2015-08-10|1090.67
#2015-08-11|1080.37
#2015-08-12|1079.68
#2015-08-13|1078.11
#2015-08-14|1082.92
#2015-08-17|1085.90
#2015-08-18|1083.28
#2015-08-19|1072.63
#2015-08-20|1052.02
#2015-08-21|1020.96
#2015-08-24| 977.79
#2015-08-25| 962.71
#2015-08-26| 996.84
#2015-08-27|1023.63
#2015-08-28|1024.57
#2015-08-31|1019.56
#2015-09-01| 988.63
#2015-09-02|1003.83
#2015-09-03|1007.21
#2015-09-04| 990.45
#2015-09-07| .
#2015-09-08|1014.72
#2015-09-09|1000.54
#2015-09-10|1004.50
#2015-09-11|1008.39
#2015-09-14|1003.43
#2015-09-15|1016.16
#2015-09-16|1027.45
#2015-09-17|1023.19
#2015-09-18|1005.41
#2015-09-21|1011.35
#2015-09-22| 999.04
#2015-09-23| 996.16
#2015-09-24| 994.41
#2015-09-25| 999.63
#2015-09-28| 977.80
#2015-09-29| 981.49
#2015-09-30| 998.62
#2015-10-01| 997.78
#2015-10-02|1011.85
#2015-10-05|1034.77
#2015-10-06|1036.29
#2015-10-07|1045.46
#2015-10-08|1057.02
#2015-10-09|1054.32
#2015-10-12|1053.09
#2015-10-13|1045.92
#2015-10-14|1041.37
#2015-10-15|1055.80
#2015-10-16|1059.88
#2015-10-19|1056.55
#2015-10-20|1057.15
#2015-10-21|1051.39
#2015-10-22|1071.97
#2015-10-23|1081.90
#2015-10-26|1077.19
#2015-10-27|1070.31
#2015-10-28|1085.42
#2015-10-29|1082.03
#2015-10-30|1076.14
#2015-11-02|1089.91
#2015-11-03|1095.73
#2015-11-04|1090.44
#2015-11-05|1087.54
#2015-11-06|1089.05
#2015-11-09|1078.20
#2015-11-10|1080.00
#2015-11-11|1076.30
#2015-11-12|1060.48
#2015-11-13|1051.92
#2015-11-16|1068.61
#2015-11-17|1064.45
#2015-11-18|1079.47
#2015-11-19|1080.01
#2015-11-20|1080.47
#2015-11-23|1078.37
#2015-11-24|1081.37
#2015-11-25|1079.49
#2015-11-26| .
#2015-11-27|1079.96
#2015-11-30|1077.20
#2015-12-01|1088.21
#2015-12-02|1074.00
#2015-12-03|1059.50
#2015-12-04|1079.37
#2015-12-07|1070.46
#2015-12-08|1058.13
#2015-12-09|1054.27
#2015-12-10|1056.17
#2015-12-11|1036.19
#2015-12-14|1039.48
#2015-12-15|1054.89
#2015-12-16|1068.71
#2015-12-17|1051.57
#2015-12-18|1032.34
#2015-12-21|1040.08
#2015-12-22|1051.23
#2015-12-23|1067.42
#2015-12-24|1065.08
#2015-12-25| .
#2015-12-28|1060.93
#2015-12-29|1070.76
#2015-12-30|1063.08
#2015-12-31|1054.24
#2016-01-01| .
#2016-01-04|1040.23
#2016-01-05|1042.93
#2016-01-06|1026.34
#2016-01-07|1001.73
#2016-01-08| 990.05
#2016-01-11| 990.04
#2016-01-12| 996.31
#2016-01-13| 975.72
#2016-01-14| 992.23
#2016-01-15| 969.34
#2016-01-18| .
#2016-01-19| 967.96
#2016-01-20| 951.73
#2016-01-21| 956.77
#2016-01-22| 973.48
#2016-01-25| 955.74
#2016-01-26| 971.96
#2016-01-27| 966.60
#2016-01-28| 971.20
#2016-01-29| 997.84
#2016-02-01| 994.73
#2016-02-02| 974.53
#2016-02-03| 982.13
#2016-02-04| 986.96
#2016-02-05| 976.34
#2016-02-08| 966.63
#2016-02-09| 963.70
#2016-02-10| 959.69
#2016-02-11| 945.18
#2016-02-12| 967.47
#2016-02-15| .
#2016-02-16| 981.64
#2016-02-17| 996.51
#2016-02-18| 994.03
#2016-02-19| 991.98
#2016-02-22|1007.23
#2016-02-23| 992.45
#2016-02-24| 995.89
#2016-02-25|1006.50
#2016-02-26|1003.97
#2016-02-29| 995.90
#2016-03-01|1018.85
#2016-03-02|1026.77
#2016-03-03|1032.14
#2016-03-04|1037.31
#2016-03-07|1041.93
#2016-03-08|1028.23
#2016-03-09|1034.61
#2016-03-10|1033.91
#2016-03-11|1050.90
#2016-03-14|1047.60
#2016-03-15|1045.80
#2016-03-16|1051.45
#2016-03-17|1062.87
#2016-03-18|1067.83
#2016-03-21|1068.11
#2016-03-22|1065.97
#2016-03-23|1056.97
#2016-03-24|1055.93
#2016-03-25| .
#2016-03-28|1056.37
#2016-03-29|1062.42
#2016-03-30|1068.40
#2016-03-31|1065.62
#2016-04-01|1070.00
#2016-04-04|1065.17
#2016-04-05|1053.57
#2016-04-06|1062.50
#2016-04-07|1048.67
#2016-04-08|1053.71
#2016-04-11|1053.30
#2016-04-12|1065.30
#2016-04-13|1079.81
#2016-04-14|1080.89
#2016-04-15|1076.48
#2016-04-18|1082.28
#2016-04-19|1089.55
#2016-04-20|1093.67
#2016-04-21|1086.78
#2016-04-22|1092.53
#2016-04-25|1087.69
#2016-04-26|1093.20
#2016-04-27|1094.73
#2016-04-28|1081.86
#2016-04-29|1073.77
#2016-05-02|1080.34
#2016-05-03|1069.84
#2016-05-04|1060.19
#2016-05-05|1059.05
#2016-05-06|1061.21
#2016-05-09|1057.98
#2016-05-10|1071.63
#2016-05-11|1063.11
#2016-05-12|1061.16
#2016-05-13|1049.93
#2016-05-16|1061.03
#2016-05-17|1053.98
#2016-05-18|1056.25
#2016-05-19|1053.30
#2016-05-20|1060.17
#2016-05-23|1058.63
#2016-05-24|1071.27
#2016-05-25|1082.49
#2016-05-26|1081.31
#2016-05-27|1085.53
#2016-05-30| .
#2016-05-31|1084.10
#2016-06-01|1084.65
#2016-06-02|1085.75
#2016-06-03|1081.63
#2016-06-06|1089.58
#2016-06-07|1092.44
#2016-06-08|1096.27
#2016-06-09|1092.49
#2016-06-10|1081.36
#2016-06-13|1072.48
#2016-06-14|1069.20
#2016-06-15|1067.16
#2016-06-16|1070.87
#2016-06-17|1070.33
#2016-06-20|1076.06
#2016-06-21|1079.86
#2016-06-22|1078.34
#2016-06-23|1094.70
#2016-06-24|1051.36
#2016-06-27|1029.76
#2016-06-28|1047.69
#2016-06-29|1067.48
#2016-06-30|1084.13
#2016-07-01|1084.74
#2016-07-04| .
#2016-07-05|1072.26
#2016-07-06|1079.16
#2016-07-07|1078.90
#2016-07-08|1095.75
#2016-07-11|1100.05
#2016-07-12|1109.75
#2016-07-13|1110.59
#2016-07-14|1118.15
#2016-07-15|1117.60
#2016-07-18|1119.61
#2016-07-19|1117.89
#2016-07-20|1120.67
#2016-07-21|1116.09
#2016-07-22|1120.68
#2016-07-25|1114.95
#2016-07-26|1117.06
#2016-07-27|1118.19
#2016-07-28|1118.36
#2016-07-29|1118.31
#2016-08-01|1114.10
#2016-08-02|1107.69
#2016-08-03|1114.94
#2016-08-04|1114.88
#2016-08-05|1128.60
#2016-08-08|1130.08
#2016-08-09|1129.70
#2016-08-10|1124.36
#2016-08-11|1130.99
#2016-08-12|1130.65
#2016-08-15|1135.36
#2016-08-16|1132.05
#2016-08-17|1133.79
#2016-08-18|1137.16
#2016-08-19|1134.72
#2016-08-22|1132.84
#2016-08-23|1134.38
#2016-08-24|1130.11
#2016-08-25|1127.71
#2016-08-26|1125.35
#2016-08-29|1132.52
#2016-08-30|1132.10
#2016-08-31|1128.99
#2016-09-01|1128.56
#2016-09-02|1133.95
#2016-09-05| .
#2016-09-06|1135.69
#2016-09-07|1136.06
#2016-09-08|1134.77
#2016-09-09|1108.58
#2016-09-12|1124.31
#2016-09-13|1107.67
#2016-09-14|1106.18
#2016-09-15|1118.34
#2016-09-16|1112.20
#2016-09-19|1112.49
#2016-09-20|1111.34
#2016-09-21|1122.45
#2016-09-22|1128.59
#2016-09-23|1121.13
#2016-09-26|1110.73
#2016-09-27|1117.53
#2016-09-28|1127.39
#2016-09-29|1117.08
#2016-09-30|1128.59
#2016-10-03|1124.37
#2016-10-04|1120.63
#2016-10-05|1129.61
#2016-10-06|1129.80
#2016-10-07|1126.82
#2016-10-10|1132.84
#2016-10-11|1119.79
#2016-10-12|1119.95
#2016-10-13|1114.85
#2016-10-14|1116.62
#2016-10-17|1113.24
#2016-10-18|1119.80
#2016-10-19|1122.99
#2016-10-20|1122.65
#2016-10-21|1120.70
#2016-10-24|1124.87
#2016-10-25|1123.34
#2016-10-26|1124.37
#2016-10-27|1121.62
#2016-10-28|1117.83
#2016-10-31|1117.28
#2016-11-01|1109.78
#2016-11-02|1103.80
#2016-11-03|1099.41
#2016-11-04|1096.31
#2016-11-07|1121.02
#2016-11-08|1123.11
#2016-11-09|1142.84
#2016-11-10|1156.46
#2016-11-11|1157.54
#2016-11-14|1165.21
#2016-11-15|1173.48
#2016-11-16|1168.22
#2016-11-17|1171.99
#2016-11-18|1170.03
#2016-11-21|1178.57
#2016-11-22|1181.91
#2016-11-23|1184.19
#2016-11-24| .
#2016-11-25|1188.90
#2016-11-28|1180.79
#2016-11-29|1181.19
#2016-11-30|1186.93
#2016-12-01|1190.05
#2016-12-02|1188.45
#2016-12-05|1193.92
#2016-12-06|1199.20
#2016-12-07|1215.69
#2016-12-08|1219.61
#2016-12-09|1226.45
#2016-12-12|1223.53
#2016-12-13|1231.21
#2016-12-14|1220.58
#2016-12-15|1226.91
#2016-12-16|1224.07
#2016-12-19|1225.74
#2016-12-20|1232.04
#2016-12-21|1229.82
#2016-12-22|1227.22
#2016-12-23|1229.12
#2016-12-26| .
#2016-12-27|1231.31
#2016-12-28|1220.31
#2016-12-29|1218.33
#2016-12-30|1214.35
#2017-01-02| .
#2017-01-03|1224.86
#2017-01-04|1231.39
#2017-01-05|1226.65
#2017-01-06|1230.02
#2017-01-09|1223.82
#2017-01-10|1224.85
#2017-01-11|1231.23
#2017-01-12|1226.00
#2017-01-13|1228.26
#2017-01-16| .
#2017-01-17|1221.43
#2017-01-18|1223.78
#2017-01-19|1219.33
#2017-01-20|1223.89
#2017-01-23|1215.81
#2017-01-24|1227.26
#2017-01-25|1239.23
#2017-01-26|1238.63
#2017-01-27|1235.70
#2017-01-30|1227.97
#2017-01-31|1226.15
#2017-02-01|1229.10
#2017-02-02|1227.81
#2017-02-03|1238.67
#2017-02-06|1235.95
#2017-02-07|1235.01
#2017-02-08|1233.20
#2017-02-09|1241.84
#2017-02-10|1245.72
#2017-02-13|1254.44
#2017-02-14|1262.24
#2017-02-15|1269.46
#2017-02-16|1266.53
#2017-02-17|1266.85
#2017-02-20| .
#2017-02-21|1275.01
#2017-02-22|1272.62
#2017-02-23|1272.20
#2017-02-24|1271.90
#2017-02-27|1273.91
#2017-02-28|1270.51
#2017-03-01|1291.32
#2017-03-02|1281.20
#2017-03-03|1281.65
#2017-03-06|1276.54
#2017-03-07|1272.01
#2017-03-08|1267.01
#2017-03-09|1267.92
#2017-03-10|1271.14
#2017-03-13|1270.39
#2017-03-14|1265.97
#2017-03-15|1275.35
#2017-03-16|1275.38
#2017-03-17|1270.60
#2017-03-20|1266.25
#2017-03-21|1253.13
#2017-03-22|1253.62
#2017-03-23|1252.76
#2017-03-24|1250.99
#2017-03-27|1248.52
#2017-03-28|1257.63
#2017-03-29|1257.16
#2017-03-30|1262.18
#2017-03-31|1258.05
#2017-04-03|1255.67
#2017-04-04|1256.72
#2017-04-05|1252.69
#2017-04-06|1255.11
#2017-04-07|1253.70
#2017-04-10|1255.60
#2017-04-11|1254.80
#2017-04-12|1250.53
#2017-04-13|1240.05
#2017-04-14| .
#2017-04-17|1248.52
#2017-04-18|1245.10
#2017-04-19|1240.08
#2017-04-20|1248.79
#2017-04-21|1242.82
#2017-04-24|1254.40
#2017-04-25|1259.49
#2017-04-26|1259.73
#2017-04-27|1258.41
#2017-04-28|1253.96
#2017-05-01|1252.27
#2017-05-02|1253.05
#2017-05-03|1253.72
#2017-05-04|1253.90
#2017-05-05|1258.10
#2017-05-08|1256.41
#2017-05-09|1253.07
#2017-05-10|1253.87
#2017-05-11|1250.82
#2017-05-12|1246.18
#2017-05-15|1251.85
#2017-05-16|1248.82
#2017-05-17|1230.16
#2017-05-18|1231.23
#2017-05-19|1240.81
#2017-05-22|1246.22
#2017-05-23|1249.29
#2017-05-24|1249.24
#2017-05-25|1252.44
#2017-05-26|1252.25
#2017-05-29| .
#2017-05-30|1250.55
#2017-05-31|1251.07
#2017-06-01|1263.06
#2017-06-02|1263.09
#2017-06-05|1261.75
#2017-06-06|1258.21
#2017-06-07|1258.08
#2017-06-08|1258.84
#2017-06-09|1268.89
#2017-06-12|1272.09
#2017-06-13|1274.40
#2017-06-14|1274.13
#2017-06-15|1272.39
#2017-06-16|1271.66
#2017-06-19|1277.38
#2017-06-20|1268.63
#2017-06-21|1263.02
#2017-06-22|1262.02
#2017-06-23|1262.83
#2017-06-26|1266.39
#2017-06-27|1259.01
#2017-06-28|1267.50
#2017-06-29|1260.33
#2017-06-30|1263.93
#2017-07-03|1271.25
#2017-07-04| .
#2017-07-05|1267.57
#2017-07-06|1253.56
#2017-07-07|1258.58
#2017-07-10|1257.03
#2017-07-11|1255.29
#2017-07-12|1261.90
#2017-07-13|1263.90
#2017-07-14|1268.59
#2017-07-17|1268.33
#2017-07-18|1265.51
#2017-07-19|1270.52
#2017-07-20|1270.53
#2017-07-21|1269.45
#2017-07-24|1266.53
#2017-07-25|1274.21
#2017-07-26|1273.46
#2017-07-27|1277.19
#2017-07-28|1276.00
#2017-07-31|1279.15
#2017-08-01|1281.91
#2017-08-02|1281.15
#2017-08-03|1280.38
#2017-08-04|1281.17
#2017-08-07|1280.46
#2017-08-08|1277.12
#2017-08-09|1276.95
#2017-08-10|1262.38
#2017-08-11|1260.59
#2017-08-14|1270.55
#2017-08-15|1268.72
#2017-08-16|1269.91
#2017-08-17|1251.74
#2017-08-18|1248.07
#2017-08-21|1249.43
#2017-08-22|1257.82
#2017-08-23|1254.33
#2017-08-24|1250.50
#2017-08-25|1255.03
#2017-08-28|1253.22
#2017-08-29|1252.45
#2017-08-30|1254.11
#2017-08-31|1259.02
#2017-09-01|1263.19
#2017-09-04| .
#2017-09-05|1254.61
#2017-09-06|1259.00
#2017-09-07|1254.65
#2017-09-08|1255.37
#2017-09-11|1268.78
#2017-09-12|1275.02
#2017-09-13|1276.39
#2017-09-14|1275.57
#2017-09-15|1277.59
#2017-09-18|1281.22
#2017-09-19|1283.71
#2017-09-20|1286.13
#2017-09-21|1284.00
#2017-09-22|1286.54
#2017-09-25|1292.24
#2017-09-26|1290.98
#2017-09-27|1293.10
#2017-09-28|1294.19
#2017-09-29|1296.72
#2017-10-02|1303.25
#2017-10-03|1306.27
#2017-10-04|1307.10
#2017-10-05|1312.56
#2017-10-06|1307.92
#2017-10-09|1303.28
#2017-10-10|1307.85
#2017-10-11|1307.40
#2017-10-12|1303.04
#2017-10-13|1302.32
#2017-10-16|1303.49
#2017-10-17|1301.88
#2017-10-18|1303.49
#2017-10-19|1306.68
#2017-10-20|1313.66
#2017-10-23|1309.38
#2017-10-24|1310.21
#2017-10-25|1302.32
#2017-10-26|1306.04
#2017-10-27|1304.27
#2017-10-30|1296.12
#2017-10-31|1297.42
#2017-11-01|1302.65
#2017-11-02|1304.24
#2017-11-03|1304.81
#2017-11-06|1304.03
#2017-11-07|1303.46
#2017-11-08|1304.66
#2017-11-09|1301.44
#2017-11-10|1300.27
#2017-11-13|1300.02
#2017-11-14|1296.39
#2017-11-15|1289.33
#2017-11-16|1298.95
#2017-11-17|1297.63
#2017-11-20|1299.42
#2017-11-21|1304.03
#2017-11-22|1304.22
#2017-11-23| .
#2017-11-24|1304.32
#2017-11-27|1303.28
#2017-11-28|1320.16
#2017-11-29|1332.15
#2017-11-30|1342.67
#2017-12-01|1342.56
#2017-12-04|1351.26
#2017-12-05|1342.00
#2017-12-06|1337.76
#2017-12-07|1339.37
#2017-12-08|1346.82
#2017-12-11|1350.70
#2017-12-12|1354.50
#2017-12-13|1352.59
#2017-12-14|1344.93
#2017-12-15|1356.65
#2017-12-18|1365.04
#2017-12-19|1362.03
#2017-12-20|1363.95
#2017-12-21|1368.65
#2017-12-22|1368.87
#2017-12-25| .
#2017-12-26|1369.59
#2017-12-27|1369.72
#2017-12-28|1372.32
#2017-12-29|1366.10
#2018-01-01| .
#2018-01-02|1373.82
#2018-01-03|1379.05
#2018-01-04|1385.54
#2018-01-05|1392.29
#2018-01-08|1394.01
#2018-01-09|1393.70
#2018-01-10|1393.55
#2018-01-11|1404.94
#2018-01-12|1413.69
#2018-01-15| .
#2018-01-16|1409.52
#2018-01-17|1420.57
#2018-01-18|1415.67
#2018-01-19|1420.84
#2018-01-22|1434.03
#2018-01-23|1434.21
#2018-01-24|1435.84
#2018-01-25|1435.84
#2018-01-26|1451.35
#2018-01-29|1441.52
#2018-01-30|1422.97
#2018-01-31|1419.49
#2018-02-01|1421.79
#2018-02-02|1387.87
#2018-02-05|1329.10
#2018-02-06|1344.23
#2018-02-07|1340.10
#2018-02-08|1293.86
#2018-02-09|1308.75
#2018-02-12|1323.66
#2018-02-13|1326.21
#2018-02-14|1341.61
#2018-02-15|1353.84
#2018-02-16|1356.40
#2018-02-19| .
#2018-02-20|1341.91
#2018-02-21|1331.81
#2018-02-22|1333.10
#2018-02-23|1352.34
#2018-02-26|1369.90
#2018-02-27|1352.51
#2018-02-28|1334.19
#2018-03-01|1318.72
#2018-03-02|1323.22
#2018-03-05|1337.42
#2018-03-06|1340.65
#2018-03-07|1334.83
#2018-03-08|1338.14
#2018-03-09|1361.06
#2018-03-12|1356.86
#2018-03-13|1349.72
#2018-03-14|1339.57
#2018-03-15|1338.04
#2018-03-16|1343.84
#2018-03-19|1326.45
#2018-03-20|1324.23
#2018-03-21|1326.35
#2018-03-22|1293.80
#2018-03-23|1268.26
#2018-03-26|1296.78
#2018-03-27|1284.00
#2018-03-28|1284.27
#2018-03-29|1298.39
#2018-03-30| .
#2018-04-02|1271.20
#2018-04-03|1288.53
#2018-04-04|1302.38
#2018-04-05|1311.28
#2018-04-06|1285.14
#2018-04-09|1288.33
#2018-04-10|1307.84
#2018-04-11|1300.60
#2018-04-12|1309.82
#2018-04-13|1306.77
#2018-04-16|1316.59
#2018-04-17|1321.81
#2018-04-18|1321.81
#2018-04-19|1320.79
#2018-04-20|1313.48
#2018-04-23|1315.71
#2018-04-24|1305.88
#2018-04-25|1309.99
#2018-04-26|1314.22
#2018-04-27|1313.94
#2018-04-30|1300.93
#2018-05-01|1297.07
#2018-05-02|1283.71
#2018-05-03|1276.95
#2018-05-04|1291.62
#2018-05-07|1292.89
#2018-05-08|1291.28
#2018-05-09|1302.51
#2018-05-10|1315.09
#2018-05-11|1318.81
#2018-05-14|1321.64
#2018-05-15|1316.61
#2018-05-16|1322.65
#2018-05-17|1323.15
#2018-05-18|1317.10
#2018-05-21|1326.25
#2018-05-22|1324.14
#2018-05-23|1321.97
#2018-05-24|1315.95
#2018-05-25|1309.23
#2018-05-28| .
#2018-05-29|1288.92
#2018-05-30|1308.43
#2018-05-31|1296.32
#2018-06-01|1307.16
#2018-06-04|1310.01
#2018-06-05|1308.20
#2018-06-06|1321.27
#2018-06-07|1327.22
#2018-06-08|1332.21
#2018-06-11|1334.63
#2018-06-12|1332.87
#2018-06-13|1326.51
#2018-06-14|1324.75
#2018-06-15|1323.98
#2018-06-18|1318.26
#2018-06-19|1315.42
#2018-06-20|1313.92
#2018-06-21|1306.28
#2018-06-22|1314.94
#2018-06-25|1304.32
#2018-06-26|1304.82
#2018-06-27|1298.77
#2018-06-28|1303.89
#2018-06-29|1304.56
#2018-07-02|1305.18
#2018-07-03|1303.52
#2018-07-04| .
#2018-07-05|1312.59
#2018-07-06|1320.52
#2018-07-09|1331.60
#2018-07-10|1337.74
#2018-07-11|1326.29
#2018-07-12|1332.95
#2018-07-13|1333.25
#2018-07-16|1333.49
#2018-07-17|1336.56
#2018-07-18|1341.71
#2018-07-19|1335.71
#2018-07-20|1332.22
#2018-07-23|1334.38
#2018-07-24|1342.33
#2018-07-25|1348.76
#2018-07-26|1357.07
#2018-07-27|1356.19
#2018-07-30|1358.64
#2018-07-31|1363.23
#2018-08-01|1354.50
#2018-08-02|1354.93
#2018-08-03|1364.50
#2018-08-06|1368.34
#2018-08-07|1372.21
#2018-08-08|1369.87
#2018-08-09|1364.76
#2018-08-10|1356.09
#2018-08-13|1348.71
#2018-08-14|1356.92
#2018-08-15|1348.68
#2018-08-16|1364.58
#2018-08-17|1371.24
#2018-08-20|1376.59
#2018-08-21|1379.10
#2018-08-22|1375.79
#2018-08-23|1371.54
#2018-08-24|1377.61
#2018-08-27|1387.14
#2018-08-28|1385.60
#2018-08-29|1388.84
#2018-08-30|1381.03
#2018-08-31|1379.44
#2018-09-03| .
#2018-09-04|1377.16
#2018-09-05|1382.87
#2018-09-06|1378.48
#2018-09-07|1376.53
#2018-09-10|1379.83
#2018-09-11|1381.25
#2018-09-12|1383.31
#2018-09-13|1388.24
#2018-09-14|1389.83
#2018-09-17|1389.68
#2018-09-18|1395.14
#2018-09-19|1400.09
#2018-09-20|1410.69
#2018-09-21|1412.58
#2018-09-24|1400.66
#2018-09-25|1394.40
#2018-09-26|1387.44
#2018-09-27|1386.37
#2018-09-28|1384.19
#2018-10-01|1389.77
#2018-10-02|1394.02
#2018-10-03|1393.41
#2018-10-04|1392.17
#2018-10-05|1386.77
#2018-10-08|1393.98
#2018-10-09|1387.90
#2018-10-10|1354.53
#2018-10-11|1319.62
#2018-10-12|1326.67
#2018-10-15|1324.57
#2018-10-16|1346.63
#2018-10-17|1349.55
#2018-10-18|1336.30
#2018-10-19|1339.77
#2018-10-22|1325.77
#2018-10-23|1318.70
#2018-10-24|1285.98
#2018-10-25|1298.88
#2018-10-26|1280.89
#2018-10-29|1284.36
#2018-10-30|1305.26
#2018-10-31|1311.79
#2018-11-01|1322.42
#2018-11-02|1319.91
#2018-11-05|1335.16
#2018-11-06|1343.24
#2018-11-07|1362.17
#2018-11-08|1359.87
#2018-11-09|1351.43
#2018-11-12|1333.01
#2018-11-13|1332.01
#2018-11-14|1323.31
#2018-11-15|1333.80
#2018-11-16|1339.12
#2018-11-19|1332.73
#2018-11-20|1306.59
#2018-11-21|1306.81
#2018-11-22| .
#2018-11-23|1299.18
#2018-11-26|1314.95
#2018-11-27|1319.36
#2018-11-28|1340.59
#2018-11-29|1337.46
#2018-11-30|1348.16
#2018-12-03|1355.43
#2018-12-04|1315.75
#2018-12-05| .
#2018-12-06|1309.00
#2018-12-07|1285.44
#2018-12-10|1280.26
#2018-12-11|1277.35
#2018-12-12|1281.58
#2018-12-13|1281.23
#2018-12-14|1259.74
#2018-12-17|1237.56
#2018-12-18|1230.90
#2018-12-19|1216.20
#2018-12-20|1199.27
#2018-12-21|1180.20
#2018-12-24|1146.56
#2018-12-25| .
#2018-12-26|1193.86
#2018-12-27|1205.50
#2018-12-28|1204.17
#2018-12-31|1213.46
#2019-01-01| .
#2019-01-02|1217.15
#2019-01-03|1195.43
#2019-01-04|1230.51
#2019-01-07|1236.79
#2019-01-08|1245.11
#2019-01-09|1246.13
#2019-01-10|1251.57
#2019-01-11|1254.16
#2019-01-14|1250.70
#2019-01-15|1257.61
#2019-01-16|1262.47
#2019-01-17|1271.93
#2019-01-18|1289.70
#2019-01-21| .
#2019-01-22|1274.79
#2019-01-23|1280.02
#2019-01-24|1278.91
#2019-01-25|1287.39
#2019-01-28|1281.32
#2019-01-29|1284.40
#2019-01-30|1293.32
#2019-01-31|1302.16
#2019-02-01|1306.16
#2019-02-04|1310.50
#2019-02-05|1312.85
#2019-02-06|1311.65
#2019-02-07|1300.91
#2019-02-08|1300.14
#2019-02-11|1301.72
#2019-02-12|1317.09
#2019-02-13|1321.83
#2019-02-14|1312.95
#2019-02-15|1332.30
#2019-02-18| .
#2019-02-19|1335.64
#2019-02-20|1340.43
#2019-02-21|1336.23
#2019-02-22|1339.55
#2019-02-25|1341.67
#2019-02-26|1339.29
#2019-02-27|1339.23
#2019-02-28|1334.85
#2019-03-01|1341.08
#2019-03-04|1335.33
#2019-03-05|1333.13
#2019-03-06|1325.11
#2019-03-07|1316.81
#2019-03-08|1315.41
#2019-03-11|1332.27
#2019-03-12|1334.75
#2019-03-13|1343.58
#2019-03-14|1342.54
#2019-03-15|1347.11
#2019-03-18|1356.46
#2019-03-19|1351.71
#2019-03-20|1340.75
#2019-03-21|1355.71
#2019-03-22|1328.75
#2019-03-25|1323.06
#2019-03-26|1332.64
#2019-03-27|1327.87
#2019-03-28|1331.81
#2019-03-29|1339.87
#2019-04-01|1359.78
#2019-04-02|1357.31
#2019-04-03|1360.11
#2019-04-04|1366.42
#2019-04-05|1373.31
#2019-04-08|1376.53
#2019-04-09|1365.72
#2019-04-10|1369.98
#2019-04-11|1372.41
#2019-04-12|1381.55
#2019-04-15|1379.08
#2019-04-16|1386.28
#2019-04-17|1387.54
#2019-04-18|1388.28
#2019-04-19| .
#2019-04-22|1387.40
#2019-04-23|1397.78
#2019-04-24|1393.02
#2019-04-25|1383.85
#2019-04-26|1387.50
#2019-04-29|1391.73
#2019-04-30|1394.25
#2019-05-01|1389.36
#2019-05-02|1385.05
#2019-05-03|1396.57
#2019-05-06|1387.12
#2019-05-07|1364.38
#2019-05-08|1359.69
#2019-05-09|1355.08
#2019-05-10|1358.41
#2019-05-13|1322.35
#2019-05-14|1333.89
#2019-05-15|1336.53
#2019-05-16|1345.61
#2019-05-17|1339.26
#2019-05-20|1331.88
#2019-05-21|1344.48
#2019-05-22|1334.81
#2019-05-23|1316.95
#2019-05-24|1319.27
#2019-05-27| .
#2019-05-28|1303.09
#2019-05-29|1296.93
#2019-05-30|1294.68
#2019-05-31|1274.75
#2019-06-03|1284.34
#2019-06-04|1314.10
#2019-06-05|1320.11
#2019-06-06|1328.01
#2019-06-07|1337.04
#2019-06-10|1344.33
#2019-06-11|1346.03
#2019-06-12|1340.22
#2019-06-13|1347.16
#2019-06-14|1344.27
#2019-06-17|1342.09
#2019-06-18|1358.50
#2019-06-19|1358.70
#2019-06-20|1372.34
#2019-06-21|1370.74
#2019-06-24|1367.82
#2019-06-25|1359.78
#2019-06-26|1362.26
#2019-06-27|1367.71
#2019-06-28|1378.06
#2019-07-01|1387.79
#2019-07-02|1389.33
#2019-07-03|1398.17
#2019-07-04| .
#2019-07-05|1397.53
#2019-07-08|1389.19
#2019-07-09|1388.69
#2019-07-10|1392.03
#2019-07-11|1397.17
#2019-07-12|1408.59
#2019-07-15|1407.47
#2019-07-16|1403.49
#2019-07-17|1390.80
#2019-07-18|1399.89
#2019-07-19|1393.41
#2019-07-22|1397.03
#2019-07-23|1408.79
#2019-07-24|1418.81
#2019-07-25|1411.91
#2019-07-26|1417.88
#2019-07-29|1417.34
#2019-07-30|1414.82
#2019-07-31|1403.43
#2019-08-01|1382.95
#2019-08-02|1371.64
#2019-08-05|1329.80
#2019-08-06|1344.39
#2019-08-07|1341.89
#2019-08-08|1364.65
#2019-08-09|1354.06
#2019-08-12|1337.02
#2019-08-13|1358.41
#2019-08-14|1317.17
#2019-08-15|1315.43
#2019-08-16|1337.49
#2019-08-19|1353.13
#2019-08-20|1340.64
#2019-08-21|1349.90
#2019-08-22|1351.59
#2019-08-23|1314.08
#2019-08-26|1326.17
#2019-08-27|1318.05
#2019-08-28|1329.42
#2019-08-29|1347.08
#2019-08-30|1350.72
#2019-09-02| .
#2019-09-03|1340.68
#2019-09-04|1358.22
#2019-09-05|1377.98
#2019-09-06|1381.50
#2019-09-09|1394.57
#2019-09-10|1406.41
#2019-09-11|1419.91
#2019-09-12|1420.09
#2019-09-13|1420.57
#2019-09-16|1417.59
#2019-09-17|1416.64
#2019-09-18|1417.64
#2019-09-19|1414.22
#2019-09-20|1408.13
#2019-09-23|1408.34
#2019-09-24|1397.54
#2019-09-25|1404.55
#2019-09-26|1397.67
#2019-09-27|1396.91
#2019-09-30|1403.16
#2019-10-01|1383.64
#2019-10-02|1357.73
#2019-10-03|1364.64
#2019-10-04|1385.12
#2019-10-07|1379.65
#2019-10-08|1357.87
#2019-10-09|1367.77
#2019-10-10|1378.50
#2019-10-11|1396.34
#2019-10-14|1394.29
#2019-10-15|1408.13
#2019-10-16|1405.84
#2019-10-17|1410.77
#2019-10-18|1410.11
#2019-10-21|1422.15
#2019-10-22|1426.47
#2019-10-23|1430.68
#2019-10-24|1426.40
#2019-10-25|1434.61
#2019-10-28|1441.59
#2019-10-29|1440.17
#2019-10-30|1442.25
#2019-10-31|1438.77
#2019-11-01|1457.12
#2019-11-04|1467.20
#2019-11-05|1469.21
#2019-11-06|1471.13
#2019-11-07|1478.89
#2019-11-08|1481.49
#2019-11-11|1477.43
#2019-11-12|1477.11
#2019-11-13|1475.58
#2019-11-14|1473.23
#2019-11-15|1485.48
#2019-11-18|1485.95
#2019-11-19|1481.77
#2019-11-20|1476.17
#2019-11-21|1477.23
#2019-11-22|1482.62
#2019-11-25|1491.82
#2019-11-26|1490.49
#2019-11-27|1496.74
#2019-11-28| .
#2019-11-29|1491.07
#2019-12-02|1482.70
#2019-12-03|1468.33
#2019-12-04|1480.01
#2019-12-05|1484.21
#2019-12-06|1500.02
#2019-12-09|1494.50
#2019-12-10|1493.93
#2019-12-11|1496.74
#2019-12-12|1515.31
#2019-12-13|1513.35
#2019-12-16|1525.39
#2019-12-17|1527.39
#2019-12-18|1524.50
#2019-12-19|1528.66
#2019-12-20|1535.36
#2019-12-23|1538.77
#2019-12-24|1538.60
#2019-12-25| .
#2019-12-26|1545.31
#2019-12-27|1544.91
#2019-12-30|1539.09
#2019-12-31|1544.54
#2020-01-01| .
#2020-01-02|1553.57
#2020-01-03|1540.22
#2020-01-06|1542.55
#2020-01-07|1536.84
#2020-01-08|1543.10
#2020-01-09|1552.04
#2020-01-10|1546.96
#2020-01-13|1556.31
#2020-01-14|1555.18
#2020-01-15|1553.67
#2020-01-16|1565.19
#2020-01-17|1570.43
#2020-01-20| .
#2020-01-21|1562.75
#2020-01-22|1564.74
#2020-01-23|1563.67
#2020-01-24|1548.97
#2020-01-27|1524.20
#2020-01-28|1537.99
#2020-01-29|1533.89
#2020-01-30|1538.49
#2020-01-31|1504.69
#2020-02-03|1507.29
#2020-02-04|1529.32
#2020-02-05|1557.94
#2020-02-06|1558.98
#2020-02-07|1547.66
#2020-02-10|1551.44
#2020-02-11|1555.82
#2020-02-12|1568.17
#2020-02-13|1562.70
#2020-02-14|1560.25
#2020-02-17| .
#2020-02-18|1549.62
#2020-02-19|1558.17
#2020-02-20|1554.40
#2020-02-21|1542.34
#2020-02-24|1489.99
#2020-02-25|1440.92
#2020-02-26|1431.42
#2020-02-27|1368.04
#2020-02-28|1350.46
#2020-03-02|1417.35
#2020-03-03|1375.63
#2020-03-04|1434.45
#2020-03-05|1386.09
#2020-03-06|1360.55
#2020-03-09|1251.49
#2020-03-10|1312.66
#2020-03-11|1250.20
#2020-03-12|1127.64
#2020-03-13|1236.94
#2020-03-16|1095.00
#2020-03-17|1160.75
#2020-03-18|1098.14
#2020-03-19|1094.66
#2020-03-20|1043.63
#2020-03-23|1001.85
#2020-03-24|1096.56
#2020-03-25|1119.26
#2020-03-26|1193.23
#2020-03-27|1155.45
#2020-03-30|1188.74
#2020-03-31|1166.39
#2020-04-01|1117.22
#2020-04-02|1146.61
#2020-04-03|1128.87
#2020-04-06|1200.54
#2020-04-07|1202.14
#2020-04-08|1248.58
#2020-04-09|1267.99
#2020-04-10| .
#2020-04-13|1247.63
#2020-04-14|1276.44
#2020-04-15|1241.82
#2020-04-16|1240.80
#2020-04-17|1285.10
#2020-04-20|1258.13
#2020-04-21|1224.39
#2020-04-22|1242.74
#2020-04-23|1243.87
#2020-04-24|1259.18
#2020-04-27|1283.56
#2020-04-28|1290.17
#2020-04-29|1316.67
#2020-04-30|1289.48
#2020-05-01|1251.59
#2020-05-04|1249.89
#2020-05-05|1254.79
#2020-05-06|1235.14
#2020-05-07|1244.73
#2020-05-08|1272.85
#2020-05-11|1263.05
#2020-05-12|1237.16
#2020-05-13|1209.66
#2020-05-14|1227.01
#2020-05-15|1229.00
#2020-05-18|1279.15
#2020-05-19|1258.43
#2020-05-20|1276.52
#2020-05-21|1269.86
#2020-05-22|1268.95
#2020-05-25| .
#2020-05-26|1300.33
#2020-05-27|1331.80
#2020-05-28|1322.52
#2020-05-29|1322.40
#2020-06-01|1324.85
#2020-06-02|1339.04
#2020-06-03|1366.13
#2020-06-04|1373.09
#2020-06-05|1414.78
#2020-06-08|1439.66
#2020-06-09|1411.18
#2020-06-10|1383.32
#2020-06-11|1292.28
#2020-06-12|1313.90
#2020-06-15|1323.90
#2020-06-16|1347.21
#2020-06-17|1333.09
#2020-06-18|1333.20
#2020-06-19|1321.91
#2020-06-22|1320.78
#2020-06-23|1322.78
#2020-06-24|1284.75
#2020-06-25|1298.13
#2020-06-26|1269.21
#2020-06-29|1293.18
#2020-06-30|1307.45
#2020-07-01|1303.65
#2020-07-02|1309.38
#2020-07-03| .
#2020-07-06|1323.86
#2020-07-07|1306.97
#2020-07-08|1309.36
#2020-07-09|1287.56
#2020-07-10|1312.16
#2020-07-13|1314.00
#2020-07-14|1334.00
#2020-07-15|1351.79
#2020-07-16|1352.48
#2020-07-17|1353.44
#2020-07-20|1342.96
#2020-07-21|1360.11
#2020-07-22|1366.40
#2020-07-23|1365.38
#2020-07-24|1352.47
#2020-07-27|1351.99
#2020-07-28|1350.24
#2020-07-29|1363.80
#2020-07-30|1350.93
#2020-07-31|1346.63
#2020-08-03|1351.21
#2020-08-04|1359.97
#2020-08-05|1369.87
#2020-08-06|1369.50
#2020-08-07|1385.36
#2020-08-10|1401.46
#2020-08-11|1399.78
#2020-08-12|1408.85
#2020-08-13|1396.63
#2020-08-14|1400.08
#2020-08-17|1394.86
#2020-08-18|1390.01
#2020-08-19|1385.27
#2020-08-20|1377.81
#2020-08-21|1379.11
#2020-08-24|1399.46
#2020-08-25|1396.73
#2020-08-26|1393.85
#2020-08-27|1402.44
#2020-08-28|1412.86
#2020-08-31|1401.45
#2020-09-01|1401.59
#2020-09-02|1424.91
#2020-09-03|1397.03
#2020-09-04|1396.16
#2020-09-07| .
#2020-09-08|1371.62
#2020-09-09|1386.77
#2020-09-10|1367.41
#2020-09-11|1375.67
#2020-09-14|1391.39
#2020-09-15|1387.98
#2020-09-16|1397.60
#2020-09-17|1390.79
#2020-09-18|1381.25
#2020-09-21|1351.75
#2020-09-22|1353.74
#2020-09-23|1330.12
#2020-09-24|1330.41
#2020-09-25|1344.33
#2020-09-28|1366.03
#2020-09-29|1356.01
#2020-09-30|1368.03
#2020-10-01|1368.67
#2020-10-02|1370.32
#2020-10-05|1389.17
#2020-10-06|1376.04
#2020-10-07|1398.17
#2020-10-08|1414.36
#2020-10-09|1417.43
#2020-10-12|1427.85
#2020-10-13|1414.96
#2020-10-14|1406.85
#2020-10-15|1411.30
#2020-10-16|1415.55
#2020-10-19|1395.24
#2020-10-20|1399.33
#2020-10-21|1395.35
#2020-10-22|1412.14
#2020-10-23|1413.31
#2020-10-26|1384.57
#2020-10-27|1367.06
#2020-10-28|1325.90
#2020-10-29|1334.09
#2020-10-30|1331.66
#2020-11-02|1356.52
#2020-11-03|1382.02
#2020-11-04|1384.55
#2020-11-05|1404.18
#2020-11-06|1402.11
#2020-11-09|1461.97
#2020-11-10|1482.71
#2020-11-11|1477.53
#2020-11-12|1460.14
#2020-11-13|1487.88
#2020-11-16|1515.80
#2020-11-17|1507.91
#2020-11-18|1491.51
#2020-11-19|1493.02
#2020-11-20|1484.00
#2020-11-23|1505.75
#2020-11-24|1539.67
#2020-11-25|1529.84
#2020-11-26| .
#2020-11-27|1527.56
#2020-11-30|1511.10
#2020-12-01|1525.71
#2020-12-02|1536.91
#2020-12-03|1539.86
#2020-12-04|1557.60
#2020-12-07|1547.98
#2020-12-08|1554.13
#2020-12-09|1553.45
#2020-12-10|1547.78
#2020-12-11|1547.19
#2020-12-14|1529.39
#2020-12-15|1548.01
#2020-12-16|1544.59
#2020-12-17|1552.72
#2020-12-18|1544.36
#2020-12-21|1537.57
#2020-12-22|1524.92
#2020-12-23|1536.19
#2020-12-24|1539.01
#2020-12-25| .
#2020-12-28|1545.96
#2020-12-29|1542.65
#2020-12-30|1546.97
#2020-12-31|1560.49
#2021-01-01| .
#2021-01-04|1540.69
#2021-01-05|1551.13
#2021-01-06|1587.60
#2021-01-07|1598.18
#2021-01-08|1597.17
#2021-01-11|1598.20
#2021-01-12|1605.59
#2021-01-13|1603.90
#2021-01-14|1610.49
#2021-01-15|1593.56
#2021-01-18| .
#2021-01-19|1598.38
#2021-01-20|1603.13
#2021-01-21|1594.04
#2021-01-22|1581.96
#2021-01-25|1581.41
#2021-01-26|1575.32
#2021-01-27|1537.74
#2021-01-28|1559.09
#2021-01-29|1529.86
#2021-02-01|1541.25
#2021-02-02|1562.76
#2021-02-03|1568.41
#2021-02-04|1590.15
#2021-02-05|1597.00
#2021-02-08|1614.24
#2021-02-09|1612.59
#2021-02-10|1614.18
#2021-02-11|1612.45
#2021-02-12|1618.66
#2021-02-15| .
#2021-02-16|1622.66
#2021-02-17|1629.01
#2021-02-18|1622.73
#2021-02-19|1625.03
#2021-02-22|1633.41
#2021-02-23|1641.51
#2021-02-24|1664.59
#2021-02-25|1633.90
#2021-02-26|1611.49
#2021-03-01|1646.23
#2021-03-02|1641.50
#2021-03-03|1642.42
#2021-03-04|1626.87
#2021-03-05|1662.95
#2021-03-08|1680.31
#2021-03-09|1675.86
#2021-03-10|1699.12
#2021-03-11|1700.44
#2021-03-12|1715.05
#2021-03-15|1719.42
#2021-03-16|1707.83
#2021-03-17|1715.50
#2021-03-18|1708.76
#2021-03-19|1700.79
#2021-03-22|1699.14
#2021-03-23|1680.76
#2021-03-24|1683.90
#2021-03-25|1704.58
#2021-03-26|1731.86
#2021-03-29|1728.25
#2021-03-30|1727.78
#2021-03-31|1717.63
#2021-04-01|1729.71
#2021-04-02| .
#2021-04-05|1744.43
#2021-04-06|1742.35
#2021-04-07|1741.80
#2021-04-08|1738.98
#2021-04-09|1749.16
#2021-04-12|1749.09
#2021-04-13|1743.02
#2021-04-14|1749.84
#2021-04-15|1759.02
#2021-04-16|1768.36
#2021-04-19|1761.90
#2021-04-20|1747.37
#2021-04-21|1766.17
#2021-04-22|1751.40
#2021-04-23|1765.89
#2021-04-26|1763.19
#2021-04-27|1769.58
#2021-04-28|1774.16
#2021-04-29|1792.38
#2021-04-30|1779.23
#2021-05-03|1796.73
#2021-05-04|1798.62
#2021-05-05|1805.04
#2021-05-06|1821.65
#2021-05-07|1835.50
#2021-05-10|1835.32
#2021-05-11|1809.29
#2021-05-12|1780.28
#2021-05-13|1804.65
#2021-05-14|1828.01
#2021-05-17|1826.89
#2021-05-18|1808.92
#2021-05-19|1797.20
#2021-05-20|1804.90
#2021-05-21|1812.13
#2021-05-24|1820.69
#2021-05-25|1809.69
#2021-05-26|1814.53
#2021-05-27|1823.43
#2021-05-28|1822.65
#2021-05-31| .
#2021-06-01|1829.34
#2021-06-02|1832.17
#2021-06-03|1834.36
#2021-06-04|1840.21
#2021-06-07|1833.95
#2021-06-08|1830.89
#2021-06-09|1822.28
#2021-06-10|1819.78
#2021-06-11|1822.91
#2021-06-14|1813.19
#2021-06-15|1818.37
#2021-06-16|1806.03
#2021-06-17|1781.60
#2021-06-18|1746.96
#2021-06-21|1780.55
#2021-06-22|1782.44
#2021-06-23|1777.00
#2021-06-24|1788.37
#2021-06-25|1801.82
#2021-06-28|1790.41
#2021-06-29|1784.08
#2021-06-30|1793.15
#2021-07-01|1804.62
#2021-07-02|1807.16
#2021-07-05| .
#2021-07-06|1787.99
#2021-07-07|1790.75
#2021-07-08|1771.13
#2021-07-09|1798.64
#2021-07-12|1804.36
#2021-07-13|1792.00
#2021-07-14|1788.96
#2021-07-15|1790.25
#2021-07-16|1774.69
#2021-07-19|1739.39
#2021-07-20|1769.25
#2021-07-21|1788.02
#2021-07-22|1780.40
#2021-07-23|1787.74
#2021-07-26|1795.02
#2021-07-27|1795.59
#2021-07-28|1791.22
#2021-07-29|1803.89
#2021-07-30|1796.01
#2021-08-02|1792.38
#2021-08-03|1810.55
#2021-08-04|1789.41
#2021-08-05|1798.51
#2021-08-06|1812.86
#2021-08-09|1809.56
#2021-08-10|1824.22
#2021-08-11|1836.84
#2021-08-12|1835.51
#2021-08-13|1833.45
#2021-08-16|1834.65
#2021-08-17|1826.41
#2021-08-18|1806.42
#2021-08-19|1799.53
#2021-08-20|1808.32
#2021-08-23|1818.67
#2021-08-24|1825.41
#2021-08-25|1833.25
#2021-08-26|1820.97
#2021-08-27|1835.78
#2021-08-30|1826.70
#2021-08-31|1825.78
#2021-09-01|1821.55
#2021-09-02|1833.32
#2021-09-03|1824.62
#2021-09-06| .
#2021-09-07|1809.39
#2021-09-08|1808.37
#2021-09-09|1802.50
#2021-09-10|1788.66
#2021-09-13|1803.45
#2021-09-14|1782.48
#2021-09-15|1800.76
#2021-09-16|1795.18
#2021-09-17|1785.34
#2021-09-20|1759.61
#2021-09-21|1752.22
#2021-09-22|1768.21
#2021-09-23|1791.41
#2021-09-24|1795.28
#2021-09-27|1804.78
#2021-09-28|1785.33
#2021-09-29|1792.49
#2021-09-30|1763.43
#2021-10-01|1786.17
#2021-10-04|1780.67
#2021-10-05|1793.35
#2021-10-06|1798.19
#2021-10-07|1811.81
#2021-10-08|1811.79
#2021-10-11|1797.55
#2021-10-12|1792.37
#2021-10-13|1790.53
#2021-10-14|1819.09
#2021-10-15|1833.73
#2021-10-18|1825.96
#2021-10-19|1840.06
#2021-10-20|1857.98
#2021-10-21|1856.22
#2021-10-22|1861.79
#2021-10-25|1866.04
#2021-10-26|1867.29
#2021-10-27|1841.93
#2021-10-28|1856.22
#2021-10-29|1853.29
#2021-11-01|1860.20
#2021-11-02|1862.99
#2021-11-03|1873.38
#2021-11-04|1867.68
#2021-11-05|1882.11
#2021-11-08|1884.47
#2021-11-09|1883.18
#2021-11-10|1879.35
#2021-11-11|1875.92
#2021-11-12|1879.53
#2021-11-15|1879.93
#2021-11-16|1879.84
#2021-11-17|1872.55
#2021-11-18|1868.40
#2021-11-19|1852.45
#2021-11-22|1865.17
#2021-11-23|1879.38
#2021-11-24|1877.93
#2021-11-25| .
#2021-11-26|1836.44
#2021-11-29|1841.71
#2021-11-30|1798.02
#2021-12-01|1784.91
#2021-12-02|1820.69
#2021-12-03|1820.37
#2021-12-06|1846.84
#2021-12-07|1863.37
#2021-12-08|1862.04
#2021-12-09|1858.04
#2021-12-10|1873.32
#2021-12-13|1861.70
#2021-12-14|1860.47
#2021-12-15|1875.28
#2021-12-16|1887.28
#2021-12-17|1860.48
#2021-12-20|1843.99
#2021-12-21|1867.31
#2021-12-22|1878.38
#2021-12-23|1888.41
#2021-12-24| .
#2021-12-27|1906.79
#2021-12-28|1913.06
#2021-12-29|1917.62
#2021-12-30|1914.76
#2021-12-31|1916.93
#2022-01-03|1924.96
#2022-01-04|1948.27
#2022-01-05|1938.92
#2022-01-06|1941.29
#2022-01-07|1945.73
#2022-01-10|1939.01
#2022-01-11|1952.17
#2022-01-12|1955.26
#2022-01-13|1953.07
#2022-01-14|1946.91
#2022-01-17| .
#2022-01-18|1919.05
#2022-01-19|1903.15
#2022-01-20|1885.38
#2022-01-21|1861.33
#2022-01-24|1866.12
#2022-01-25|1861.65
#2022-01-26|1852.65
#2022-01-27|1848.20
#2022-01-28|1870.47
#2022-01-31|1886.52
#2022-02-01|1903.35
#2022-02-02|1917.75
#2022-02-03|1902.43
#2022-02-04|1897.41
#2022-02-07|1900.66
#2022-02-08|1913.87
#2022-02-09|1930.49
#2022-02-10|1906.63
#2022-02-11|1890.89
#2022-02-14|1877.54
#2022-02-15|1893.91
#2022-02-16|1896.48
#2022-02-17|1870.30
#2022-02-18|1863.46
#2022-02-21| .
#2022-02-22|1845.19
#2022-02-23|1821.96
#2022-02-24|1816.82
#2022-02-25|1866.63
#2022-02-28|1857.82
#2022-03-01|1830.32
#2022-03-02|1868.09
#2022-03-03|1868.87
#2022-03-04|1865.40
#2022-03-07|1828.96
#2022-03-08|1812.70
#2022-03-09|1836.19
#2022-03-10|1836.62
#2022-03-11|1822.61
#2022-03-14|1824.51
#2022-03-15|1845.72
#2022-03-16|1867.80
#2022-03-17|1889.07
#2022-03-18|1892.50
#2022-03-21|1897.36
#2022-03-22|1910.80
#2022-03-23|1891.74
#2022-03-24|1909.87
#2022-03-25|1929.92
#2022-03-28|1924.04
#2022-03-29|1939.71
#2022-03-30|1935.31
#2022-03-31|1905.00
#2022-04-01|1912.48
#2022-04-04|1912.73
#2022-04-05|1897.58
#2022-04-06|1898.06
#2022-04-07|1903.71
#2022-04-08|1915.36
#2022-04-11|1899.53
#2022-04-12|1898.64
#2022-04-13|1912.82
#2022-04-14|1907.11
#2022-04-15| .
#2022-04-18|1910.06
#2022-04-19|1934.91
#2022-04-20|1947.55
#2022-04-21|1925.88
#2022-04-22|1874.39
#2022-04-25|1873.01
#2022-04-26|1836.86
#2022-04-27|1837.36
#2022-04-28|1863.15
#2022-04-29|1809.86
#2022-05-02|1815.77
#2022-05-03|1831.57
#2022-05-04|1884.59
#2022-05-05|1843.10
#2022-05-06|1839.55
#2022-05-09|1792.78
#2022-05-10|1784.98
#2022-05-11|1775.76
#2022-05-12|1775.51
#2022-05-13|1801.29
#2022-05-16|1805.45
#2022-05-17|1837.22
#2022-05-18|1776.73
#2022-05-19|1762.40
#2022-05-20|1759.50
#2022-05-23|1796.49
#2022-05-24|1799.33
#2022-05-25|1815.73
#2022-05-26|1843.23
#2022-05-27|1872.17
#2022-05-30| .
#2022-05-31|1858.15
#2022-06-01|1844.61
#2022-06-02|1860.97
#2022-06-03|1845.69
#2022-06-06|1849.62
#2022-06-07|1869.33
#2022-06-08|1847.09
#2022-06-09|1805.03
#2022-06-10|1763.48
#2022-06-13|1702.58
#2022-06-14|1690.92
#2022-06-15|1700.98
#2022-06-16|1652.37
#2022-06-17|1644.20
#2022-06-20| .
#2022-06-21|1681.89
#2022-06-22|1671.34
#2022-06-23|1668.64
#2022-06-24|1713.64
#2022-06-27|1716.37
#2022-06-28|1702.00
#2022-06-29|1690.67
#2022-06-30|1677.99
#2022-07-01|1699.07
#2022-07-04| .
#2022-07-05|1679.38
#2022-07-06|1677.69
#2022-07-07|1698.12
#2022-07-08|1693.54
#2022-07-11|1682.24
#2022-07-12|1676.46
#2022-07-13|1666.37
#2022-07-14|1650.78
#2022-07-15|1686.35
#2022-07-18|1678.08
#2022-07-19|1718.17
#2022-07-20|1718.61
#2022-07-21|1721.13
#2022-07-22|1714.43
#2022-07-25|1728.86
#2022-07-26|1717.69
#2022-07-27|1742.15
#2022-07-28|1754.88
#2022-07-29|1773.31
#2022-08-01|1770.08
#2022-08-02|1756.19
#2022-08-03|1769.08
#2022-08-04|1754.49
#2022-08-05|1760.76
#2022-08-08|1762.58
#2022-08-09|1765.89
#2022-08-10|1793.85
#2022-08-11|1806.74
#2022-08-12|1831.45
#2022-08-15|1832.90
#2022-08-16|1842.01
#2022-08-17|1831.35
#2022-08-18|1838.39
#2022-08-19|1824.31
#2022-08-22|1792.06
#2022-08-23|1792.84
#2022-08-24|1799.73
#2022-08-25|1821.46
#2022-08-26|1773.39
#2022-08-29|1769.20
#2022-08-30|1748.24
#2022-08-31|1735.58
#2022-09-01|1739.30
#2022-09-02|1727.68
#2022-09-05| .
#2022-09-06|1718.02
#2022-09-07|1745.19
#2022-09-08|1757.87
#2022-09-09|1780.14
#2022-09-12|1796.75
#2022-09-13|1734.24
#2022-09-14|1740.42
#2022-09-15|1730.94
#2022-09-16|1716.87
#2022-09-19|1732.35
#2022-09-20|1706.12
#2022-09-21|1674.75
#2022-09-22|1654.97
#2022-09-23|1623.27
#2022-09-26|1599.21
#2022-09-27|1592.09
#2022-09-28|1631.13
#2022-09-29|1599.71
#2022-09-30|1575.31
#2022-10-03|1620.74
#2022-10-04|1676.25
#2022-10-05|1667.85
#2022-10-06|1645.69
#2022-10-07|1605.75
#2022-10-10|1597.48
#2022-10-11|1586.26
#2022-10-12|1581.31
#2022-10-13|1629.99
#2022-10-14|1599.13
#2022-10-17|1636.49
#2022-10-18|1659.44
#2022-10-19|1649.33
#2022-10-20|1637.92
#2022-10-21|1677.68
#2022-10-24|1695.13
#2022-10-25|1724.09
#2022-10-26|1729.55
#2022-10-27|1721.63
#2022-10-28|1759.60
#2022-10-31|1749.32
#2022-11-01|1753.69
#2022-11-02|1721.34
#2022-11-03|1712.57
#2022-11-04|1738.46
#2022-11-07|1754.16
#2022-11-08|1762.81
#2022-11-09|1732.42
#2022-11-10|1811.28
#2022-11-11|1824.42
#2022-11-14|1807.76
#2022-11-15|1821.53
#2022-11-16|1803.02
#2022-11-17|1795.68
#2022-11-18|1809.99
#2022-11-21|1810.49
#2022-11-22|1832.45
#2022-11-23|1841.26
#2022-11-24| .
#2022-11-25|1844.88
#2022-11-28|1815.85
#2022-11-29|1822.80
#2022-11-30|1864.12
#2022-12-01|1857.24
#2022-12-02|1856.73
#2022-12-05|1819.35
#2022-12-06|1798.53
#2022-12-07|1796.68
#2022-12-08|1804.90
#2022-12-09|1794.63
#2022-12-12|1820.68
#2022-12-13|1827.84
#2022-12-14|1815.53
#2022-12-15|1773.16
#2022-12-16|1760.23
#2022-12-19|1749.33
#2022-12-20|1754.61
#2022-12-21|1780.71
#2022-12-22|1763.37
#2022-12-23|1774.11
#2022-12-26| .
#2022-12-27|1776.87
#2022-12-28|1758.00
#2022-12-29|1783.05
#2022-12-30|1780.65
#2023-01-02| .
#2023-01-03|1786.99
#2023-01-04|1812.83
#2023-01-05|1799.41
#2023-01-06|1841.58
#2023-01-09|1836.95
#2023-01-10|1851.31
#2023-01-11|1864.35
#2023-01-12|1873.29
#2023-01-13|1880.27
#2023-01-16| .
#2023-01-17|1868.80
#2023-01-18|1833.60
#2023-01-19|1816.46
#2023-01-20|1844.11
#2023-01-23|1868.01
#2023-01-24|1871.40
#2023-01-25|1878.79
#2023-01-26|1892.93
#2023-01-27|1894.20
#2023-01-30|1878.24
#2023-01-31|1901.71
#2023-02-01|1916.26
#2023-02-02|1936.34
#2023-02-03|1921.01
#2023-02-06|1910.47
#2023-02-07|1924.02
#2023-02-08|1907.53
#2023-02-09|1889.58
#2023-02-10|1898.17
#2023-02-13|1918.94
#2023-02-14|1915.33
#2023-02-15|1922.58
#2023-02-16|1903.66
#2023-02-17|1904.38
#2023-02-20| .
#2023-02-21|1866.77
#2023-02-22|1861.61
#2023-02-23|1863.68
#2023-02-24|1853.63
#2023-02-27|1856.07
#2023-02-28|1851.58
#2023-03-01|1845.70
#2023-03-02|1856.45
#2023-03-03|1883.62
#2023-03-06|1878.33
#2023-03-07|1845.48
#2023-03-08|1846.05
#2023-03-09|1801.38
#2023-03-10|1772.57
#2023-03-13|1750.03
#2023-03-14|1778.42
#2023-03-15|1753.72
#2023-03-16|1777.80
#2023-03-17|1744.96
#2023-03-20|1760.03
#2023-03-21|1790.05
#2023-03-22|1755.89
#2023-03-23|1754.69
#2023-03-24|1762.75
#2023-03-27|1771.07
#2023-03-28|1767.71
#2023-03-29|1794.42
#2023-03-30|1800.14
#2023-03-31|1824.50
#2023-04-03|1827.97
#2023-04-04|1817.96
#2023-04-05|1816.44
#2023-04-06|1826.08
#2023-04-07| .
#2023-04-10|1828.91
#2023-04-11|1831.03
#2023-04-12|1819.99
#2023-04-13|1842.47
#2023-04-14|1846.64
#2023-04-17|1853.90
#2023-04-18|1853.73
#2023-04-19|1851.71
#2023-04-20|1841.45
#2023-04-21|1844.63
#2023-04-24|1846.78
#2023-04-25|1815.49
#2023-04-26|1802.71
#2023-04-27|1850.26
#2023-04-28|1857.68
#2023-05-01|1852.38
#2023-05-02|1827.42
#2023-05-03|1815.01
#2023-05-04|1798.15
#2023-05-05|1825.75
#2023-05-08|1830.23
#2023-05-09|1825.45
#2023-05-10|1834.37
#2023-05-11|1838.14
#2023-05-12|1833.35
#2023-05-15|1841.83
#2023-05-16|1832.25
#2023-05-17|1860.67
#2023-05-18|1876.08
#2023-05-19|1868.76
#2023-05-22|1872.38
#2023-05-23|1854.25
#2023-05-24|1840.59
#2023-05-25|1836.84
#2023-05-26|1861.82
#2023-05-29| .
#2023-05-30|1861.18
#2023-05-31|1851.02
#2023-06-01|1867.53
#2023-06-02|1896.91
#2023-06-05|1895.06
#2023-06-06|1909.37
#2023-06-07|1903.27
#2023-06-08|1909.41
#2023-06-09|1907.76
#2023-06-12|1920.52
#2023-06-13|1931.39
#2023-06-14|1925.67
#2023-06-15|1949.90
#2023-06-16|1941.58
#2023-06-19| .
#2023-06-20|1930.59
#2023-06-21|1920.54
#2023-06-22|1926.71
#2023-06-23|1913.64
#2023-06-26|1906.90
#2023-06-27|1924.61
#2023-06-28|1924.31
#2023-06-29|1931.61
#2023-06-30|1950.41
#2023-07-03|1959.04
#2023-07-04| .
#2023-07-05|1958.34
#2023-07-06|1938.55
#2023-07-07|1938.07
#2023-07-10|1938.08
#2023-07-11|1961.45
#2023-07-12|1974.57
#2023-07-13|1995.47
#2023-07-14|1987.49
#2023-07-17|1988.04
#2023-07-18|1997.29
#2023-07-19|2010.38
#2023-07-20|2001.91
#2023-07-21|2001.09
#2023-07-24|2008.88
#2023-07-25|2007.60
#2023-07-26|2023.10
#2023-07-27|2017.85
#2023-07-28|2037.83
#2023-07-31|2041.27
#2023-08-01|2034.31
#2023-08-02|2010.26
#2023-08-03|2005.91
#2023-08-04|2010.86
#2023-08-07|2037.96
#2023-08-08|2025.87
#2023-08-09|2008.62
#2023-08-10|2010.15
#2023-08-11|2011.37
#2023-08-14|2016.58
#2023-08-15|1986.75
#2023-08-16|1972.25
#2023-08-17|1958.84
#2023-08-18|1954.60
#2023-08-21|1959.34
#2023-08-22|1950.91
#2023-08-23|1970.95
#2023-08-24|1948.39
#2023-08-25|1955.86
#2023-08-28|1969.06
#2023-08-29|1993.58
#2023-08-30|1996.98
#2023-08-31|1997.34
#2023-09-01|2000.11
#2023-09-04| .
#2023-09-05|1984.75
#2023-09-06|1977.53
#2023-09-07|1982.06
#2023-09-08|1987.98
#2023-09-11|2005.35
#2023-09-12|2000.59
#2023-09-13|2006.05
#2023-09-14|2026.11
#2023-09-15|2006.92
#2023-09-18|2008.29
#2023-09-19|1999.74
#2023-09-20|1993.77
#2023-09-21|1964.60
#2023-09-22|1956.36
#2023-09-25|1963.36
#2023-09-26|1934.75
#2023-09-27|1934.87
#2023-09-28|1939.02
#2023-09-29|1931.59
#2023-10-02|1921.05
#2023-10-03|1898.99
#2023-10-04|1903.97
#2023-10-05|1895.82
#2023-10-06|1907.36
#2023-10-09|1923.23
#2023-10-10|1935.59
#2023-10-11|1936.63
#2023-10-12|1922.94
#2023-10-13|1926.82
#2023-10-16|1947.62
#2023-10-17|1951.84
#2023-10-18|1931.66
#2023-10-19|1919.04
#2023-10-20|1896.47
#2023-10-23|1885.34
#2023-10-24|1900.28
#2023-10-25|1881.51
#2023-10-26|1874.28
#2023-10-27|1861.80
#2023-10-30|1888.10
#2023-10-31|1905.18
#2023-11-01|1915.07
#2023-11-02|1947.41
#2023-11-03|1961.85
#2023-11-06|1958.91
#2023-11-07|1957.08
#2023-11-08|1949.36
#2023-11-09|1935.46
#2023-11-10|1955.03
#2023-11-13|1953.23
#2023-11-14|1985.07
#2023-11-15|1991.62
#2023-11-16|1985.32
#2023-11-17|1993.36
#2023-11-20|1999.62
#2023-11-21|1997.31
#2023-11-22|2009.08
#2023-11-23| .
#2023-11-24|2016.34
#2023-11-27|2010.93
#2023-11-28|2010.48
#2023-11-29|2008.82
#2023-11-30|2025.93
#2023-12-01|2040.20
#2023-12-04|2036.90
#2023-12-05|2026.76
#2023-12-06|2018.68
#2023-12-07|2025.89
#2023-12-08|2030.02
#2023-12-11|2041.80
#2023-12-12|2045.82
#2023-12-13|2074.49
#2023-12-14|2082.73
#2023-12-15|2078.43
#2023-12-18|2089.06
#2023-12-19|2101.03
#2023-12-20|2068.34
#2023-12-21|2087.48
#2023-12-22|2094.69
#2023-12-25| .
#2023-12-26|2105.01
#2023-12-27|2107.67
#2023-12-28|2109.53
#2023-12-29|2105.26
#2024-01-01| .
#2024-01-02|2117.46
#2024-01-03|2105.80
#2024-01-04|2096.76
#2024-01-05|2102.50
#2024-01-08|2118.18
#2024-01-09|2109.67
#2024-01-10|2111.16
#2024-01-11|2105.40
#2024-01-12|2104.71
#2024-01-15| .
#2024-01-16|2089.50
#2024-01-17|2078.07
#2024-01-18|2081.87
#2024-01-19|2096.78
#2024-01-22|2102.96
#2024-01-23|2113.04
#2024-01-24|2106.97
#2024-01-25|2124.71
#2024-01-26|2131.47
#2024-01-29|2140.12
#2024-01-30|2146.85
#2024-01-31|2125.87
#2024-02-01|2144.83
#2024-02-02|2158.96
#2024-02-05|2142.42
#2024-02-06|2150.58
#2024-02-07|2157.77
#2024-02-08|2157.19
#2024-02-09|2162.18
#2024-02-12|2169.86
#2024-02-13|2140.71
#2024-02-14|2154.74
#2024-02-15|2175.50
#2024-02-16|2169.95
#2024-02-19| .
#2024-02-20|2167.65
#2024-02-21|2177.82
#2024-02-22|2197.18
#2024-02-23|2205.74
#2024-02-26|2195.26
#2024-02-27|2196.57
#2024-02-28|2195.39
#2024-02-29|2201.32
#2024-03-01|2205.86
#2024-03-04|2211.85
#2024-03-05|2204.05
#2024-03-06|2212.98
#2024-03-07|2223.49
#2024-03-08|2218.28
#2024-03-11|2223.58
#2024-03-12|2233.76
#2024-03-13|2240.08
#2024-03-14|2229.61
#2024-03-15|2223.75
#2024-03-18|2230.53
#2024-03-19|2242.38
#2024-03-20|2256.49
#2024-03-21|2270.65
#2024-03-22|2258.82
#2024-03-25|2256.44
#2024-03-26|2255.77
#2024-03-27|2289.47
#2024-03-28|2300.25
#2024-03-29| .
#2024-04-01|2288.13
#2024-04-02|2272.49
#2024-04-03|2266.36
#2024-04-04|2244.94
#2024-04-05|2256.61
#2024-04-08|2255.99
#2024-04-09|2259.80
#2024-04-10|2232.67
#2024-04-11|2224.33
#2024-04-12|2190.74
#2024-04-15|2184.41
#2024-04-16|2175.09
#2024-04-17|2177.63
#2024-04-18|2185.78
#2024-04-19|2207.97
#2024-04-22|2223.67
#2024-04-23|2236.08
#2024-04-24|2235.64
#2024-04-25|2228.64
#2024-04-26|2222.32
#2024-04-29|2229.60
#2024-04-30|2204.87
#2024-05-01|2200.64
#2024-05-02|2212.10
#2024-05-03|2218.43
#2024-05-06|2231.49
#2024-05-07|2236.00
#2024-05-08|2238.20
#2024-05-09|2256.49
#2024-05-10|2263.69
#2024-05-13|2261.73
#2024-05-14|2265.36
#2024-05-15|2278.13
#2024-05-16|2281.89
#2024-05-17|2289.83
#2024-05-20|2271.30
#2024-05-21|2275.73
#2024-05-22|2264.17
#2024-05-23|2232.87
#2024-05-24|2237.31
#2024-05-27| .
#2024-05-28|2221.84
#2024-05-29|2198.56
#2024-05-30|2212.12
#2024-05-31|2252.97
#2024-06-03|2241.47
#2024-06-04|2238.31
#2024-06-05|2240.17
#2024-06-06|2241.45
#2024-06-07|2237.65
#2024-06-10|2239.33
#2024-06-11|2223.10
#2024-06-12|2216.50
#2024-06-13|2214.69
#2024-06-14|2207.32
#2024-06-17|2217.06
#2024-06-18|2224.40
#2024-06-19| .
#2024-06-20|2235.84
#2024-06-21|2235.17
#2024-06-24|2255.92
#2024-06-25|2235.26
#2024-06-26|2229.59
#2024-06-27|2226.48
#2024-06-28|2228.78
#2024-07-01|2219.01
#2024-07-02|2225.19
#2024-07-03|2221.69
#2024-07-04| .
#2024-07-05|2219.59
#2024-07-08|2218.64
#2024-07-09|2221.09
#2024-07-10|2240.15
#2024-07-11|2260.19
#2024-07-12|2271.20
#2024-07-15|2277.86
#2024-07-16|2312.87
#2024-07-17|2336.97
#2024-07-18|2314.03
#2024-07-19|2296.30
#2024-07-22|2296.92
#2024-07-23|2284.78
#2024-07-24|2286.16
#2024-07-25|2296.96
#2024-07-26|2326.04
#2024-07-29|2323.62
#2024-07-30|2336.73
#2024-07-31|2335.48
#2024-08-01|2320.25
#2024-08-02|2290.11
#2024-08-05|2235.52
#2024-08-06|2249.06
#2024-08-07|2242.35
#2024-08-08|2272.36
#2024-08-09|2273.40
#2024-08-12|2265.20
#2024-08-13|2281.73
#2024-08-14|2296.65
#2024-08-15|2316.69
#2024-08-16|2327.21
#2024-08-19|2341.00
#2024-08-20|2332.78
#2024-08-21|2340.05
#2024-08-22|2339.53
#2024-08-23|2362.50
#2024-08-26|2369.81
#2024-08-27|2367.79
#2024-08-28|2367.45
#2024-08-29|2375.71
#2024-08-30|2394.82
#2024-09-02| .
#2024-09-03|2380.27
#2024-09-04|2379.21
#2024-09-05|2359.05
#2024-09-06|2334.73
#2024-09-09|2356.45
#2024-09-10|2348.09
#2024-09-11|2337.48
#2024-09-12|2344.35
#2024-09-13|2358.11
#2024-09-16|2378.46
#2024-09-17|2376.91
#2024-09-18|2373.22
#2024-09-19|2388.02
#2024-09-20|2385.93
#2024-09-23|2395.51
#2024-09-24|2397.42
#2024-09-25|2381.24
#2024-09-26|2395.56
#2024-09-27|2406.17
#2024-09-30|2415.15
#2024-10-01|2413.10
#2024-10-02|2410.12
#2024-10-03|2400.69
#2024-10-04|2415.92
#2024-10-07|2398.94
#2024-10-08|2399.71
#2024-10-09|2418.94
#2024-10-10|2412.58
#2024-10-11|2436.87
#2024-10-14|2451.89
#2024-10-15|2438.40
#2024-10-16|2460.52
#2024-10-17|2455.92
#2024-10-18|2459.02
#2024-10-21|2436.23
#2024-10-22|2431.75
#2024-10-23|2428.11
#2024-10-24|2415.92
#2024-10-25|2398.36
#2024-10-28|2408.54
#2024-10-29|2388.22
#2024-10-30|2382.46
#2024-10-31|2377.29
#2024-11-01|2377.44
#2024-11-04|2372.29
#2024-11-05|2397.04
#2024-11-06|2456.32
#2024-11-07|2448.39
#2024-11-08|2460.17
#2024-11-11|2476.97
#2024-11-12|2459.79
#2024-11-13|2468.70
#2024-11-14|2452.02
#2024-11-15|2447.10
#2024-11-18|2455.22
#2024-11-19|2442.45
#2024-11-20|2448.26
#2024-11-21|2474.85
#2024-11-22|2493.64
#2024-11-25|2508.24
#2024-11-26|2507.48
#2024-11-27|2510.74
#2024-11-28| .
#2024-11-29|2515.47
#2024-12-02|2501.39
#2024-12-03|2486.22
#2024-12-04|2475.11
#2024-12-05|2468.33
#2024-12-06|2456.90
#2024-12-09|2441.35
#2024-12-10|2432.68
#2024-12-11|2418.87
#2024-12-12|2406.02
#2024-12-13|2401.38
#2024-12-16|2382.82
#2024-12-17|2371.12
#2024-12-18|2319.08
#2024-12-19|2309.74
#2024-12-20|2335.24
#2024-12-23|2337.31
#2024-12-24|2354.95
#2024-12-25| .
#2024-12-26|2358.53
#2024-12-27|2346.03
#2024-12-30|2323.27
#2024-12-31|2329.74
#2025-01-01| .
#2025-01-02|2324.52
#2025-01-03|2341.56
#2025-01-06|2336.60
#2025-01-07|2338.58
#2025-01-08|2342.32
#2025-01-09| .
#2025-01-10|2308.39
#2025-01-13|2330.18
#2025-01-14|2347.59
#2025-01-15|2373.22
#2025-01-16|2384.59
#2025-01-17|2399.48
#2025-01-20| .
#2025-01-21|2423.76
#2025-01-22|2406.51
#2025-01-23|2425.27
#2025-01-24|2425.09
#2025-01-27|2455.93
#2025-01-28|2432.71
#2025-01-29|2425.80
#2025-01-30|2446.25
#2025-01-31|2426.67
#2025-02-03|2418.45
#2025-02-04|2422.81
#2025-02-05|2436.38
#2025-02-06|2428.72
#2025-02-07|2413.80
#2025-02-10|2422.83
#2025-02-11|2431.85
#2025-02-12|2417.90
#2025-02-13|2437.35
#2025-02-14|2430.35
#2025-02-17| .
#2025-02-18|2440.93
#2025-02-19|2448.67
#2025-02-20|2441.25
#2025-02-21|2412.74
#2025-02-24|2419.41
#2025-02-25|2430.50
#2025-02-26|2414.70
#2025-02-27|2416.89
#2025-02-28|2449.68
#2025-03-03|2429.23
#2025-03-04|2381.65
#2025-03-05|2395.16
#2025-03-06|2389.30
#2025-03-07|2406.12
#2025-03-10|2381.64
#2025-03-11|2347.88
#2025-03-12|2332.13
#2025-03-13|2324.43
#2025-03-14|2359.16
#2025-03-17|2390.12
#2025-03-18|2384.69
#2025-03-19|2396.64
#2025-03-20|2392.38
#2025-03-21|2380.19
#2025-03-24|2404.14
#2025-03-25|2395.31
#2025-03-26|2399.87
#2025-03-27|2395.85
#2025-03-28|2367.55
#2025-03-31|2390.92
#2025-04-01|2382.16
#2025-04-02|2392.71
#2025-04-03|2300.93
#2025-04-04|2161.87
#2025-04-07|2147.74
#2025-04-08|2118.29
#2025-04-09|2258.96
#2025-04-10|2193.46
#2025-04-11|2224.36
#2025-04-14|2248.25
#2025-04-15|2239.86
#2025-04-16|2211.41
#2025-04-17|2210.83
#2025-04-18| .
#2025-04-21|2170.03
#2025-04-22|2214.38
#2025-04-23|2229.99
#2025-04-24|2253.86
#2025-04-25|2252.46
#2025-04-28|2261.14
#2025-04-29|2271.53
#2025-04-30|2274.09
#2025-05-01|2261.09
#2025-05-02|2295.32
#2025-05-05|2278.67
#2025-05-06|2261.70
#2025-05-07|2277.70
#2025-05-08|2285.85
#2025-05-09|2282.36
#2025-05-12|2339.62
#2025-05-13|2324.49
#2025-05-14|2304.03
#2025-05-15|2330.09
#2025-05-16|2350.60
#2025-05-19|2355.49
#2025-05-20|2352.17
#2025-05-21|2309.20
#2025-05-22|2297.69
#2025-05-23|2289.56
#2025-05-26| .
#2025-05-27|2324.26
#2025-05-28|2307.36
#2025-05-29|2317.49
#2025-05-30|2316.99
#2025-06-02|2320.60
#2025-06-03|2333.21
#2025-06-04|2326.58
#2025-06-05|2320.82
#2025-06-06|2345.29
#2025-06-09|2351.95
#2025-06-10|2367.17
#2025-06-11|2363.76
#2025-06-12|2371.69
#2025-06-13|2349.53
#2025-06-16|2362.52
#2025-06-17|2342.28
#2025-06-18|2342.14
#2025-06-19| .
#2025-06-20|2345.69
#2025-06-23|2359.92
#2025-06-24|2379.71
#2025-06-25|2369.83
#2025-06-26|2385.05
#2025-06-27|2393.13
#2025-06-30|2402.49
#2025-07-01|2430.21
#2025-07-02|2429.79
#2025-07-03|2439.12
#2025-07-04| .
#2025-07-07|2420.34
#2025-07-08|2428.93
#2025-07-09|2431.16
#2025-07-10|2444.92
#2025-07-11|2430.53
#2025-07-14|2427.81
#2025-07-15|2396.56
#2025-07-16|2407.17
#2025-07-17|2413.93
#2025-07-18|2408.04
#2025-07-21|2407.05
#2025-07-22|2430.84
#2025-07-23|2451.88
#2025-07-24|2440.68
#2025-07-25|2447.22
#2025-07-28|2440.43
#2025-07-29|2435.39
#2025-07-30|2421.78
#2025-07-31|2391.54
#2025-08-01|2372.94
#2025-08-04|2392.75
#2025-08-05|2396.11
#2025-08-06|2389.06
#2025-08-07|2392.08
#2025-08-08|2408.50
#2025-08-11|2403.19
#2025-08-12|2431.33
#2025-08-13|2456.85
#2025-08-14|2453.34
#2025-08-15|2448.11
#2025-08-18|2448.32
#2025-08-19|2459.23
#2025-08-20|2463.60
#2025-08-21|2457.17
#2025-08-22|2492.69
#2025-08-25|2473.02
#2025-08-26|2480.50
#2025-08-27|2488.59
#2025-08-28|2488.78
#2025-08-29|2490.14
#2025-09-01| .
#2025-09-02|2480.34
#2025-09-03|2468.04
#2025-09-04|2483.92
#2025-09-05|2474.00
#2025-09-08|2467.06
#2025-09-09|2470.99
#2025-09-10|2469.45
#2025-09-11|2501.80
#2025-09-12|2486.64
#2025-09-15|2481.34
#2025-09-16|2481.55
#2025-09-17|2490.54
#2025-09-18|2503.27
#2025-09-19|2500.63
#2025-09-22|2520.57
#2025-09-23|2525.20
#2025-09-24|2522.22
#2025-09-25|2520.17
#2025-09-26|2534.28
#2025-09-29|2532.74
#2025-09-30|2545.06
#2025-10-01|2558.53
#2025-10-02|2559.92
#2025-10-03|2571.57
#2025-10-06|2564.24
#2025-10-07|2561.24
#2025-10-08|2564.96
#2025-10-09|2545.43
#2025-10-10|2489.69
#2025-10-13|2510.92
#2025-10-14|2528.58
#2025-10-15|2535.10
#2025-10-16|2515.39
#2025-10-17|2537.93
#2025-10-20|2576.17
#2025-10-21|2584.08
#2025-10-22|2569.00
#2025-10-23|2577.65
#2025-10-24|2588.32
#2025-10-27|2610.96
#2025-10-28|2598.72
#2025-10-29|2587.89
#2025-10-30|2587.80
#2025-10-31|2585.83
#2025-11-03|2572.42
#2025-11-04|2569.92
#2025-11-05|2580.38
#2025-11-06|2574.54
#2025-11-07|2584.25
#2025-11-10|2592.35
#2025-11-11|2623.48
#2025-11-12|2629.68
#2025-11-13|2616.34
#2025-11-14|2609.07
#2025-11-17|2579.56
#2025-11-18|2577.47
#2025-11-19|2574.02
#2025-11-20|2551.47
#2025-11-21|2594.26
#2025-11-24|2605.45
#2025-11-25|2632.06
#2025-11-26|2645.75
#2025-11-27| .
#2025-11-28|2661.18
#2025-12-01|2655.08
#2025-12-02|2662.40
#2025-12-03|2676.78
#2025-12-04|2661.68
#2025-12-05|2656.00
#2025-12-08|2639.49
#2025-12-09|2632.29
#2025-12-10|2665.03
#2025-12-11|2676.88
#2025-12-12|2670.97
#2025-12-15|2669.34
#2025-12-16|2647.28
#2025-12-17|2638.75
#2025-12-18|2638.90
#2025-12-19|2643.38
#2025-12-22|2651.76
#2025-12-23|2655.84
#2025-12-24|2669.83
#2025-12-25| .
#2025-12-26|2668.72
#2025-12-29|2668.74
#2025-12-30|2666.26
#2025-12-31|2650.02
#2026-01-01| .
#2026-01-02|2669.67
#2026-01-05|2681.30
#2026-01-06|2691.33
#2026-01-07|2666.04
#2026-01-08|2684.43
#2026-01-09|2698.93