Table Data - Nasdaq US Large Cap Value NTR Index
| Title | Nasdaq US Large Cap Value NTR Index |
|---|---|
| Series ID | NASDAQNQUSLVN |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:52 PM CST |
| Notes | For more information about this series, see: NQUSLVN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 407.56 |
| 2001-04-02 | 403.03 |
| 2001-04-03 | 390.43 |
| 2001-04-04 | 389.23 |
| 2001-04-05 | 404.83 |
| 2001-04-06 | 396.78 |
| 2001-04-09 | 397.63 |
| 2001-04-10 | 408.84 |
| 2001-04-11 | 409.46 |
| 2001-04-12 | 413.01 |
| 2001-04-13 | . |
| 2001-04-16 | 412.81 |
| 2001-04-17 | 413.94 |
| 2001-04-18 | 432.83 |
| 2001-04-19 | 437.83 |
| 2001-04-20 | 434.26 |
| 2001-04-23 | 429.29 |
| 2001-04-24 | 424.02 |
| 2001-04-25 | 428.17 |
| 2001-04-26 | 430.79 |
| 2001-04-27 | 437.70 |
| 2001-04-30 | 434.80 |
| 2001-05-01 | 440.68 |
| 2001-05-02 | 440.05 |
| 2001-05-03 | 434.32 |
| 2001-05-04 | 439.51 |
| 2001-05-07 | 437.90 |
| 2001-05-08 | 436.60 |
| 2001-05-09 | 435.17 |
| 2001-05-10 | 436.37 |
| 2001-05-11 | 432.75 |
| 2001-05-14 | 434.54 |
| 2001-05-15 | 433.62 |
| 2001-05-16 | 444.84 |
| 2001-05-17 | 446.24 |
| 2001-05-18 | 448.07 |
| 2001-05-21 | 454.22 |
| 2001-05-22 | 453.09 |
| 2001-05-23 | 446.35 |
| 2001-05-24 | 448.19 |
| 2001-05-25 | 443.63 |
| 2001-05-28 | . |
| 2001-05-29 | 440.62 |
| 2001-05-30 | 434.40 |
| 2001-05-31 | 437.22 |
| 2001-06-01 | 438.48 |
| 2001-06-04 | 440.31 |
| 2001-06-05 | 445.65 |
| 2001-06-06 | 441.57 |
| 2001-06-07 | 443.27 |
| 2001-06-08 | 439.88 |
| 2001-06-11 | 437.76 |
| 2001-06-12 | 437.48 |
| 2001-06-13 | 434.11 |
| 2001-06-14 | 424.87 |
| 2001-06-15 | 423.68 |
| 2001-06-18 | 421.56 |
| 2001-06-19 | 420.92 |
| 2001-06-20 | 422.79 |
| 2001-06-21 | 426.20 |
| 2001-06-22 | 424.47 |
| 2001-06-25 | 423.38 |
| 2001-06-26 | 422.30 |
| 2001-06-27 | 420.28 |
| 2001-06-28 | 424.68 |
| 2001-06-29 | 425.23 |
| 2001-07-02 | 430.06 |
| 2001-07-03 | 429.68 |
| 2001-07-04 | . |
| 2001-07-05 | 426.45 |
| 2001-07-06 | 416.73 |
| 2001-07-09 | 417.50 |
| 2001-07-10 | 412.60 |
| 2001-07-11 | 413.59 |
| 2001-07-12 | 423.95 |
| 2001-07-13 | 426.54 |
| 2001-07-16 | 422.77 |
| 2001-07-17 | 425.89 |
| 2001-07-18 | 422.61 |
| 2001-07-19 | 425.72 |
| 2001-07-20 | 424.42 |
| 2001-07-23 | 417.99 |
| 2001-07-24 | 411.41 |
| 2001-07-25 | 418.70 |
| 2001-07-26 | 424.17 |
| 2001-07-27 | 424.49 |
| 2001-07-30 | 424.17 |
| 2001-07-31 | 425.71 |
| 2001-08-01 | 427.24 |
| 2001-08-02 | 431.13 |
| 2001-08-03 | 428.52 |
| 2001-08-06 | 423.65 |
| 2001-08-07 | 425.38 |
| 2001-08-08 | 419.72 |
| 2001-08-09 | 419.20 |
| 2001-08-10 | 421.76 |
| 2001-08-13 | 422.10 |
| 2001-08-14 | 421.09 |
| 2001-08-15 | 418.33 |
| 2001-08-16 | 420.15 |
| 2001-08-17 | 413.37 |
| 2001-08-20 | 415.72 |
| 2001-08-21 | 411.38 |
| 2001-08-22 | 415.20 |
| 2001-08-23 | 414.95 |
| 2001-08-24 | 422.37 |
| 2001-08-27 | 420.18 |
| 2001-08-28 | 414.85 |
| 2001-08-29 | 410.39 |
| 2001-08-30 | 403.22 |
| 2001-08-31 | 405.75 |
| 2001-09-03 | . |
| 2001-09-04 | 406.42 |
| 2001-09-05 | 405.65 |
| 2001-09-06 | 397.06 |
| 2001-09-07 | 390.28 |
| 2001-09-10 | 390.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.38 |
| 2001-09-18 | 366.35 |
| 2001-09-19 | 359.71 |
| 2001-09-20 | 347.30 |
| 2001-09-21 | 340.04 |
| 2001-09-24 | 352.79 |
| 2001-09-25 | 354.64 |
| 2001-09-26 | 350.74 |
| 2001-09-27 | 355.64 |
| 2001-09-28 | 363.82 |
| 2001-10-01 | 360.81 |
| 2001-10-02 | 365.62 |
| 2001-10-03 | 373.45 |
| 2001-10-04 | 373.17 |
| 2001-10-05 | 372.78 |
| 2001-10-08 | 370.91 |
| 2001-10-09 | 369.98 |
| 2001-10-10 | 377.91 |
| 2001-10-11 | 385.37 |
| 2001-10-12 | 383.89 |
| 2001-10-15 | 381.69 |
| 2001-10-16 | 385.08 |
| 2001-10-17 | 380.04 |
| 2001-10-18 | 375.16 |
| 2001-10-19 | 377.39 |
| 2001-10-22 | 385.13 |
| 2001-10-23 | 382.76 |
| 2001-10-24 | 381.24 |
| 2001-10-25 | 387.60 |
| 2001-10-26 | 390.57 |
| 2001-10-29 | 381.82 |
| 2001-10-30 | 375.43 |
| 2001-10-31 | 375.40 |
| 2001-11-01 | 383.68 |
| 2001-11-02 | 384.35 |
| 2001-11-05 | 389.21 |
| 2001-11-06 | 395.01 |
| 2001-11-07 | 394.31 |
| 2001-11-08 | 395.81 |
| 2001-11-09 | 396.03 |
| 2001-11-12 | 395.22 |
| 2001-11-13 | 403.73 |
| 2001-11-14 | 404.10 |
| 2001-11-15 | 402.69 |
| 2001-11-16 | 402.89 |
| 2001-11-19 | 406.82 |
| 2001-11-20 | 405.11 |
| 2001-11-21 | 402.42 |
| 2001-11-22 | . |
| 2001-11-23 | 407.87 |
| 2001-11-26 | 409.75 |
| 2001-11-27 | 407.84 |
| 2001-11-28 | 399.83 |
| 2001-11-29 | 404.43 |
| 2001-11-30 | 405.49 |
| 2001-12-03 | 401.45 |
| 2001-12-04 | 407.56 |
| 2001-12-05 | 418.29 |
| 2001-12-06 | 416.38 |
| 2001-12-07 | 413.24 |
| 2001-12-10 | 406.05 |
| 2001-12-11 | 404.40 |
| 2001-12-12 | 405.69 |
| 2001-12-13 | 398.79 |
| 2001-12-14 | 398.86 |
| 2001-12-17 | 401.48 |
| 2001-12-18 | 405.03 |
| 2001-12-19 | 408.24 |
| 2001-12-20 | 405.59 |
| 2001-12-21 | 406.19 |
| 2001-12-24 | 407.03 |
| 2001-12-25 | . |
| 2001-12-26 | 409.49 |
| 2001-12-27 | 411.98 |
| 2001-12-28 | 413.61 |
| 2001-12-31 | 410.07 |
| 2002-01-01 | . |
| 2002-01-02 | 412.89 |
| 2002-01-03 | 417.57 |
| 2002-01-04 | 422.15 |
| 2002-01-07 | 420.53 |
| 2002-01-08 | 418.57 |
| 2002-01-09 | 416.87 |
| 2002-01-10 | 415.33 |
| 2002-01-11 | 411.47 |
| 2002-01-14 | 407.83 |
| 2002-01-15 | 410.28 |
| 2002-01-16 | 402.53 |
| 2002-01-17 | 405.71 |
| 2002-01-18 | 401.93 |
| 2002-01-21 | . |
| 2002-01-22 | 397.03 |
| 2002-01-23 | 399.46 |
| 2002-01-24 | 402.68 |
| 2002-01-25 | 405.55 |
| 2002-01-28 | 404.69 |
| 2002-01-29 | 392.24 |
| 2002-01-30 | 397.08 |
| 2002-01-31 | 404.64 |
| 2002-02-01 | 402.68 |
| 2002-02-04 | 394.16 |
| 2002-02-05 | 391.38 |
| 2002-02-06 | 389.13 |
| 2002-02-07 | 388.72 |
| 2002-02-08 | 394.23 |
| 2002-02-11 | 400.29 |
| 2002-02-12 | 398.75 |
| 2002-02-13 | 402.46 |
| 2002-02-14 | 402.97 |
| 2002-02-15 | 398.13 |
| 2002-02-18 | . |
| 2002-02-19 | 390.15 |
| 2002-02-20 | 394.92 |
| 2002-02-21 | 390.16 |
| 2002-02-22 | 394.70 |
| 2002-02-25 | 402.05 |
| 2002-02-26 | 401.10 |
| 2002-02-27 | 401.87 |
| 2002-02-28 | 400.40 |
| 2002-03-01 | 410.94 |
| 2002-03-04 | 420.17 |
| 2002-03-05 | 419.28 |
| 2002-03-06 | 425.71 |
| 2002-03-07 | 422.94 |
| 2002-03-08 | 425.54 |
| 2002-03-11 | 427.43 |
| 2002-03-12 | 427.75 |
| 2002-03-13 | 422.10 |
| 2002-03-14 | 421.72 |
| 2002-03-15 | 427.76 |
| 2002-03-18 | 428.58 |
| 2002-03-19 | 430.86 |
| 2002-03-20 | 425.32 |
| 2002-03-21 | 427.40 |
| 2002-03-22 | 424.60 |
| 2002-03-25 | 418.74 |
| 2002-03-26 | 420.84 |
| 2002-03-27 | 424.03 |
| 2002-03-28 | 424.80 |
| 2002-03-29 | . |
| 2002-04-01 | 423.73 |
| 2002-04-02 | 420.96 |
| 2002-04-03 | 416.90 |
| 2002-04-04 | 418.94 |
| 2002-04-05 | 418.83 |
| 2002-04-08 | 419.55 |
| 2002-04-09 | 416.34 |
| 2002-04-10 | 420.84 |
| 2002-04-11 | 411.48 |
| 2002-04-12 | 414.28 |
| 2002-04-15 | 410.56 |
| 2002-04-16 | 422.77 |
| 2002-04-17 | 424.61 |
| 2002-04-18 | 422.74 |
| 2002-04-19 | 423.62 |
| 2002-04-22 | 417.77 |
| 2002-04-23 | 416.82 |
| 2002-04-24 | 413.97 |
| 2002-04-25 | 411.93 |
| 2002-04-26 | 406.86 |
| 2002-04-29 | 401.67 |
| 2002-04-30 | 407.40 |
| 2002-05-01 | 411.32 |
| 2002-05-02 | 410.27 |
| 2002-05-03 | 406.74 |
| 2002-05-06 | 399.19 |
| 2002-05-07 | 398.88 |
| 2002-05-08 | 412.88 |
| 2002-05-09 | 408.48 |
| 2002-05-10 | 401.52 |
| 2002-05-13 | 409.54 |
| 2002-05-14 | 418.40 |
| 2002-05-15 | 418.44 |
| 2002-05-16 | 419.31 |
| 2002-05-17 | 420.28 |
| 2002-05-20 | 415.72 |
| 2002-05-21 | 412.49 |
| 2002-05-22 | 414.37 |
| 2002-05-23 | 418.61 |
| 2002-05-24 | 413.86 |
| 2002-05-27 | . |
| 2002-05-28 | 411.31 |
| 2002-05-29 | 407.85 |
| 2002-05-30 | 405.69 |
| 2002-05-31 | 407.35 |
| 2002-06-03 | 397.96 |
| 2002-06-04 | 397.90 |
| 2002-06-05 | 400.63 |
| 2002-06-06 | 392.64 |
| 2002-06-07 | 389.50 |
| 2002-06-10 | 389.59 |
| 2002-06-11 | 383.47 |
| 2002-06-12 | 385.08 |
| 2002-06-13 | 380.45 |
| 2002-06-14 | 378.17 |
| 2002-06-17 | 389.71 |
| 2002-06-18 | 390.15 |
| 2002-06-19 | 382.27 |
| 2002-06-20 | 375.22 |
| 2002-06-21 | 371.67 |
| 2002-06-24 | 371.25 |
| 2002-06-25 | 365.31 |
| 2002-06-26 | 360.40 |
| 2002-06-27 | 365.25 |
| 2002-06-28 | 369.50 |
| 2002-07-01 | 361.02 |
| 2002-07-02 | 353.98 |
| 2002-07-03 | 356.24 |
| 2002-07-04 | . |
| 2002-07-05 | 369.44 |
| 2002-07-08 | 365.73 |
| 2002-07-09 | 358.22 |
| 2002-07-10 | 346.33 |
| 2002-07-11 | 350.01 |
| 2002-07-12 | 347.36 |
| 2002-07-15 | 346.11 |
| 2002-07-16 | 339.99 |
| 2002-07-17 | 340.41 |
| 2002-07-18 | 333.18 |
| 2002-07-19 | 321.09 |
| 2002-07-22 | 308.95 |
| 2002-07-23 | 297.41 |
| 2002-07-24 | 312.74 |
| 2002-07-25 | 311.21 |
| 2002-07-26 | 312.51 |
| 2002-07-29 | 329.85 |
| 2002-07-30 | 331.77 |
| 2002-07-31 | 335.23 |
| 2002-08-01 | 327.28 |
| 2002-08-02 | 317.45 |
| 2002-08-05 | 305.07 |
| 2002-08-06 | 315.40 |
| 2002-08-07 | 319.14 |
| 2002-08-08 | 330.46 |
| 2002-08-09 | 331.34 |
| 2002-08-12 | 329.31 |
| 2002-08-13 | 322.83 |
| 2002-08-14 | 334.39 |
| 2002-08-15 | 339.54 |
| 2002-08-16 | 339.12 |
| 2002-08-19 | 347.44 |
| 2002-08-20 | 341.54 |
| 2002-08-21 | 346.84 |
| 2002-08-22 | 351.39 |
| 2002-08-23 | 342.56 |
| 2002-08-26 | 346.88 |
| 2002-08-27 | 342.63 |
| 2002-08-28 | 335.82 |
| 2002-08-29 | 336.09 |
| 2002-08-30 | 334.86 |
| 2002-09-02 | . |
| 2002-09-03 | 320.56 |
| 2002-09-04 | 326.69 |
| 2002-09-05 | 321.23 |
| 2002-09-06 | 327.79 |
| 2002-09-09 | 330.57 |
| 2002-09-10 | 332.30 |
| 2002-09-11 | 333.44 |
| 2002-09-12 | 325.15 |
| 2002-09-13 | 325.23 |
| 2002-09-16 | 324.63 |
| 2002-09-17 | 318.47 |
| 2002-09-18 | 315.60 |
| 2002-09-19 | 305.34 |
| 2002-09-20 | 307.33 |
| 2002-09-23 | 302.99 |
| 2002-09-24 | 296.51 |
| 2002-09-25 | 304.01 |
| 2002-09-26 | 310.64 |
| 2002-09-27 | 301.34 |
| 2002-09-30 | 297.03 |
| 2002-10-01 | 309.46 |
| 2002-10-02 | 299.60 |
| 2002-10-03 | 296.40 |
| 2002-10-04 | 289.27 |
| 2002-10-07 | 283.06 |
| 2002-10-08 | 284.51 |
| 2002-10-09 | 275.33 |
| 2002-10-10 | 287.53 |
| 2002-10-11 | 301.49 |
| 2002-10-14 | 302.33 |
| 2002-10-15 | 320.20 |
| 2002-10-16 | 310.36 |
| 2002-10-17 | 318.87 |
| 2002-10-18 | 319.75 |
| 2002-10-21 | 327.25 |
| 2002-10-22 | 325.43 |
| 2002-10-23 | 327.98 |
| 2002-10-24 | 323.35 |
| 2002-10-25 | 329.32 |
| 2002-10-28 | 329.01 |
| 2002-10-29 | 324.55 |
| 2002-10-30 | 329.00 |
| 2002-10-31 | 327.02 |
| 2002-11-01 | 334.75 |
| 2002-11-04 | 338.03 |
| 2002-11-05 | 340.59 |
| 2002-11-06 | 344.05 |
| 2002-11-07 | 333.86 |
| 2002-11-08 | 331.57 |
| 2002-11-11 | 323.44 |
| 2002-11-12 | 326.31 |
| 2002-11-13 | 324.78 |
| 2002-11-14 | 333.94 |
| 2002-11-15 | 336.62 |
| 2002-11-18 | 334.18 |
| 2002-11-19 | 331.54 |
| 2002-11-20 | 338.36 |
| 2002-11-21 | 348.78 |
| 2002-11-22 | 348.06 |
| 2002-11-25 | 350.71 |
| 2002-11-26 | 343.17 |
| 2002-11-27 | 354.48 |
| 2002-11-28 | . |
| 2002-11-29 | 354.35 |
| 2002-12-02 | 353.79 |
| 2002-12-03 | 346.68 |
| 2002-12-04 | 343.94 |
| 2002-12-05 | 340.04 |
| 2002-12-06 | 342.46 |
| 2002-12-09 | 333.34 |
| 2002-12-10 | 338.17 |
| 2002-12-11 | 337.92 |
| 2002-12-12 | 337.10 |
| 2002-12-13 | 333.22 |
| 2002-12-16 | 342.00 |
| 2002-12-17 | 339.01 |
| 2002-12-18 | 334.03 |
| 2002-12-19 | 331.35 |
| 2002-12-20 | 336.56 |
| 2002-12-23 | 336.09 |
| 2002-12-24 | 333.10 |
| 2002-12-25 | . |
| 2002-12-26 | 332.99 |
| 2002-12-27 | 326.99 |
| 2002-12-30 | 327.43 |
| 2002-12-31 | 328.19 |
| 2003-01-01 | . |
| 2003-01-02 | 339.69 |
| 2003-01-03 | 339.31 |
| 2003-01-06 | 349.78 |
| 2003-01-07 | 347.66 |
| 2003-01-08 | 341.99 |
| 2003-01-09 | 349.11 |
| 2003-01-10 | 349.24 |
| 2003-01-13 | 348.82 |
| 2003-01-14 | 351.59 |
| 2003-01-15 | 346.41 |
| 2003-01-16 | 344.64 |
| 2003-01-17 | 339.36 |
| 2003-01-20 | . |
| 2003-01-21 | 332.92 |
| 2003-01-22 | 328.75 |
| 2003-01-23 | 331.58 |
| 2003-01-24 | 321.61 |
| 2003-01-27 | 316.27 |
| 2003-01-28 | 320.44 |
| 2003-01-29 | 323.35 |
| 2003-01-30 | 315.37 |
| 2003-01-31 | 319.61 |
| 2003-02-03 | 321.40 |
| 2003-02-04 | 317.23 |
| 2003-02-05 | 315.64 |
| 2003-02-06 | 312.94 |
| 2003-02-07 | 309.72 |
| 2003-02-10 | 311.79 |
| 2003-02-11 | 308.79 |
| 2003-02-12 | 304.22 |
| 2003-02-13 | 303.81 |
| 2003-02-14 | 310.75 |
| 2003-02-17 | . |
| 2003-02-18 | 317.00 |
| 2003-02-19 | 314.38 |
| 2003-02-20 | 310.92 |
| 2003-02-21 | 314.78 |
| 2003-02-24 | 309.05 |
| 2003-02-25 | 311.48 |
| 2003-02-26 | 307.16 |
| 2003-02-27 | 311.19 |
| 2003-02-28 | 313.23 |
| 2003-03-03 | 311.34 |
| 2003-03-04 | 306.45 |
| 2003-03-05 | 309.36 |
| 2003-03-06 | 304.93 |
| 2003-03-07 | 306.70 |
| 2003-03-10 | 298.65 |
| 2003-03-11 | 295.66 |
| 2003-03-12 | 296.37 |
| 2003-03-13 | 306.33 |
| 2003-03-14 | 306.45 |
| 2003-03-17 | 317.35 |
| 2003-03-18 | 318.57 |
| 2003-03-19 | 321.29 |
| 2003-03-20 | 322.53 |
| 2003-03-21 | 330.22 |
| 2003-03-24 | 317.88 |
| 2003-03-25 | 321.77 |
| 2003-03-26 | 320.53 |
| 2003-03-27 | 319.76 |
| 2003-03-28 | 317.71 |
| 2003-03-31 | 310.17 |
| 2003-04-01 | 314.56 |
| 2003-04-02 | 323.91 |
| 2003-04-03 | 322.73 |
| 2003-04-04 | 323.18 |
| 2003-04-07 | 324.74 |
| 2003-04-08 | 323.60 |
| 2003-04-09 | 319.27 |
| 2003-04-10 | 320.97 |
| 2003-04-11 | 320.05 |
| 2003-04-14 | 326.97 |
| 2003-04-15 | 330.64 |
| 2003-04-16 | 327.74 |
| 2003-04-17 | 332.95 |
| 2003-04-18 | . |
| 2003-04-21 | 331.98 |
| 2003-04-22 | 339.92 |
| 2003-04-23 | 344.27 |
| 2003-04-24 | 340.23 |
| 2003-04-25 | 335.02 |
| 2003-04-28 | 341.30 |
| 2003-04-29 | 342.08 |
| 2003-04-30 | 342.28 |
| 2003-05-01 | 342.14 |
| 2003-05-02 | 348.14 |
| 2003-05-05 | 347.02 |
| 2003-05-06 | 350.61 |
| 2003-05-07 | 348.58 |
| 2003-05-08 | 344.61 |
| 2003-05-09 | 349.39 |
| 2003-05-12 | 354.41 |
| 2003-05-13 | 353.75 |
| 2003-05-14 | 352.51 |
| 2003-05-15 | 354.80 |
| 2003-05-16 | 353.51 |
| 2003-05-19 | 344.60 |
| 2003-05-20 | 345.59 |
| 2003-05-21 | 348.06 |
| 2003-05-22 | 351.48 |
| 2003-05-23 | 353.47 |
| 2003-05-26 | . |
| 2003-05-27 | 361.22 |
| 2003-05-28 | 362.60 |
| 2003-05-29 | 361.36 |
| 2003-05-30 | 367.32 |
| 2003-06-02 | 370.17 |
| 2003-06-03 | 371.03 |
| 2003-06-04 | 376.69 |
| 2003-06-05 | 378.73 |
| 2003-06-06 | 379.18 |
| 2003-06-09 | 374.41 |
| 2003-06-10 | 377.52 |
| 2003-06-11 | 382.61 |
| 2003-06-12 | 383.28 |
| 2003-06-13 | 378.64 |
| 2003-06-16 | 386.55 |
| 2003-06-17 | 386.20 |
| 2003-06-18 | 384.54 |
| 2003-06-19 | 378.20 |
| 2003-06-20 | 379.32 |
| 2003-06-23 | 373.84 |
| 2003-06-24 | 375.31 |
| 2003-06-25 | 371.84 |
| 2003-06-26 | 375.94 |
| 2003-06-27 | 372.19 |
| 2003-06-30 | 372.03 |
| 2003-07-01 | 375.22 |
| 2003-07-02 | 379.20 |
| 2003-07-03 | 375.98 |
| 2003-07-04 | . |
| 2003-07-07 | 383.80 |
| 2003-07-08 | 385.09 |
| 2003-07-09 | 383.34 |
| 2003-07-10 | 376.73 |
| 2003-07-11 | 379.72 |
| 2003-07-14 | 383.03 |
| 2003-07-15 | 381.48 |
| 2003-07-16 | 379.07 |
| 2003-07-17 | 373.81 |
| 2003-07-18 | 378.95 |
| 2003-07-21 | 372.94 |
| 2003-07-22 | 377.33 |
| 2003-07-23 | 377.54 |
| 2003-07-24 | 374.77 |
| 2003-07-25 | 382.26 |
| 2003-07-28 | 382.01 |
| 2003-07-29 | 378.95 |
| 2003-07-30 | 377.78 |
| 2003-07-31 | 380.03 |
| 2003-08-01 | 377.15 |
| 2003-08-04 | 378.12 |
| 2003-08-05 | 370.33 |
| 2003-08-06 | 371.42 |
| 2003-08-07 | 373.87 |
| 2003-08-08 | 375.74 |
| 2003-08-11 | 377.29 |
| 2003-08-12 | 381.20 |
| 2003-08-13 | 379.95 |
| 2003-08-14 | 383.28 |
| 2003-08-15 | 383.12 |
| 2003-08-18 | 387.73 |
| 2003-08-19 | 388.85 |
| 2003-08-20 | 388.28 |
| 2003-08-21 | 390.49 |
| 2003-08-22 | 386.72 |
| 2003-08-25 | 385.87 |
| 2003-08-26 | 387.13 |
| 2003-08-27 | 387.68 |
| 2003-08-28 | 389.84 |
| 2003-08-29 | 392.06 |
| 2003-09-01 | . |
| 2003-09-02 | 398.02 |
| 2003-09-03 | 399.52 |
| 2003-09-04 | 400.56 |
| 2003-09-05 | 398.18 |
| 2003-09-08 | 402.40 |
| 2003-09-09 | 398.51 |
| 2003-09-10 | 392.70 |
| 2003-09-11 | 395.13 |
| 2003-09-12 | 395.96 |
| 2003-09-15 | 394.35 |
| 2003-09-16 | 400.21 |
| 2003-09-17 | 399.43 |
| 2003-09-18 | 405.39 |
| 2003-09-19 | 405.00 |
| 2003-09-22 | 399.24 |
| 2003-09-23 | 401.18 |
| 2003-09-24 | 393.42 |
| 2003-09-25 | 390.70 |
| 2003-09-26 | 387.59 |
| 2003-09-29 | 391.64 |
| 2003-09-30 | 387.43 |
| 2003-10-01 | 394.91 |
| 2003-10-02 | 395.67 |
| 2003-10-03 | 399.25 |
| 2003-10-06 | 401.75 |
| 2003-10-07 | 403.22 |
| 2003-10-08 | 401.59 |
| 2003-10-09 | 403.92 |
| 2003-10-10 | 403.66 |
| 2003-10-13 | 406.49 |
| 2003-10-14 | 408.06 |
| 2003-10-15 | 407.79 |
| 2003-10-16 | 409.00 |
| 2003-10-17 | 405.80 |
| 2003-10-20 | 407.15 |
| 2003-10-21 | 406.26 |
| 2003-10-22 | 401.51 |
| 2003-10-23 | 404.14 |
| 2003-10-24 | 403.45 |
| 2003-10-27 | 404.90 |
| 2003-10-28 | 409.18 |
| 2003-10-29 | 410.94 |
| 2003-10-30 | 410.78 |
| 2003-10-31 | 412.80 |
| 2003-11-03 | 415.66 |
| 2003-11-04 | 413.86 |
| 2003-11-05 | 413.05 |
| 2003-11-06 | 415.17 |
| 2003-11-07 | 414.74 |
| 2003-11-10 | 412.63 |
| 2003-11-11 | 412.76 |
| 2003-11-12 | 416.76 |
| 2003-11-13 | 416.61 |
| 2003-11-14 | 414.09 |
| 2003-11-17 | 411.39 |
| 2003-11-18 | 407.36 |
| 2003-11-19 | 409.49 |
| 2003-11-20 | 406.82 |
| 2003-11-21 | 407.91 |
| 2003-11-24 | 413.36 |
| 2003-11-25 | 416.04 |
| 2003-11-26 | 418.20 |
| 2003-11-27 | . |
| 2003-11-28 | 418.45 |
| 2003-12-01 | 423.04 |
| 2003-12-02 | 422.62 |
| 2003-12-03 | 422.48 |
| 2003-12-04 | 425.05 |
| 2003-12-05 | 422.43 |
| 2003-12-08 | 425.36 |
| 2003-12-09 | 423.00 |
| 2003-12-10 | 422.40 |
| 2003-12-11 | 426.95 |
| 2003-12-12 | 428.26 |
| 2003-12-15 | 425.68 |
| 2003-12-16 | 428.70 |
| 2003-12-17 | 430.59 |
| 2003-12-18 | 435.60 |
| 2003-12-19 | 435.42 |
| 2003-12-22 | 438.07 |
| 2003-12-23 | 439.14 |
| 2003-12-24 | 438.21 |
| 2003-12-25 | . |
| 2003-12-26 | 439.03 |
| 2003-12-29 | 444.90 |
| 2003-12-30 | 445.40 |
| 2003-12-31 | 446.11 |
| 2004-01-01 | . |
| 2004-01-02 | 444.46 |
| 2004-01-05 | 449.36 |
| 2004-01-06 | 449.75 |
| 2004-01-07 | 449.87 |
| 2004-01-08 | 452.49 |
| 2004-01-09 | 447.75 |
| 2004-01-12 | 450.22 |
| 2004-01-13 | 448.72 |
| 2004-01-14 | 452.60 |
| 2004-01-15 | 453.42 |
| 2004-01-16 | 455.19 |
| 2004-01-19 | . |
| 2004-01-20 | 455.19 |
| 2004-01-21 | 458.91 |
| 2004-01-22 | 457.70 |
| 2004-01-23 | 455.58 |
| 2004-01-26 | 459.68 |
| 2004-01-27 | 455.62 |
| 2004-01-28 | 450.11 |
| 2004-01-29 | 451.91 |
| 2004-01-30 | 450.61 |
| 2004-02-02 | 452.18 |
| 2004-02-03 | 451.67 |
| 2004-02-04 | 448.17 |
| 2004-02-05 | 449.90 |
| 2004-02-06 | 454.56 |
| 2004-02-09 | 453.86 |
| 2004-02-10 | 457.09 |
| 2004-02-11 | 464.00 |
| 2004-02-12 | 462.27 |
| 2004-02-13 | 459.86 |
| 2004-02-16 | . |
| 2004-02-17 | 463.80 |
| 2004-02-18 | 461.59 |
| 2004-02-19 | 460.44 |
| 2004-02-20 | 458.94 |
| 2004-02-23 | 458.99 |
| 2004-02-24 | 457.69 |
| 2004-02-25 | 460.53 |
| 2004-02-26 | 461.57 |
| 2004-02-27 | 462.18 |
| 2004-03-01 | 466.96 |
| 2004-03-02 | 465.65 |
| 2004-03-03 | 466.10 |
| 2004-03-04 | 466.82 |
| 2004-03-05 | 468.73 |
| 2004-03-08 | 466.18 |
| 2004-03-09 | 463.17 |
| 2004-03-10 | 455.25 |
| 2004-03-11 | 448.38 |
| 2004-03-12 | 453.93 |
| 2004-03-15 | 447.48 |
| 2004-03-16 | 449.86 |
| 2004-03-17 | 455.37 |
| 2004-03-18 | 455.46 |
| 2004-03-19 | 450.92 |
| 2004-03-22 | 444.19 |
| 2004-03-23 | 443.54 |
| 2004-03-24 | 440.83 |
| 2004-03-25 | 446.74 |
| 2004-03-26 | 447.26 |
| 2004-03-29 | 452.39 |
| 2004-03-30 | 454.78 |
| 2004-03-31 | 455.58 |
| 2004-04-01 | 457.47 |
| 2004-04-02 | 459.67 |
| 2004-04-05 | 463.10 |
| 2004-04-06 | 462.76 |
| 2004-04-07 | 459.30 |
| 2004-04-08 | 458.58 |
| 2004-04-09 | . |
| 2004-04-12 | 461.39 |
| 2004-04-13 | 455.21 |
| 2004-04-14 | 455.36 |
| 2004-04-15 | 456.58 |
| 2004-04-16 | 458.89 |
| 2004-04-19 | 458.33 |
| 2004-04-20 | 452.15 |
| 2004-04-21 | 453.92 |
| 2004-04-22 | 459.27 |
| 2004-04-23 | 458.66 |
| 2004-04-26 | 457.62 |
| 2004-04-27 | 459.30 |
| 2004-04-28 | 454.24 |
| 2004-04-29 | 450.33 |
| 2004-04-30 | 448.90 |
| 2004-05-03 | 452.84 |
| 2004-05-04 | 454.27 |
| 2004-05-05 | 454.81 |
| 2004-05-06 | 451.60 |
| 2004-05-07 | 444.72 |
| 2004-05-10 | 438.38 |
| 2004-05-11 | 440.97 |
| 2004-05-12 | 443.28 |
| 2004-05-13 | 442.49 |
| 2004-05-14 | 443.10 |
| 2004-05-17 | 438.37 |
| 2004-05-18 | 441.12 |
| 2004-05-19 | 440.23 |
| 2004-05-20 | 440.32 |
| 2004-05-21 | 441.27 |
| 2004-05-24 | 442.74 |
| 2004-05-25 | 449.29 |
| 2004-05-26 | 449.07 |
| 2004-05-27 | 451.15 |
| 2004-05-28 | 450.94 |
| 2004-05-31 | . |
| 2004-06-01 | 451.32 |
| 2004-06-02 | 453.32 |
| 2004-06-03 | 450.40 |
| 2004-06-04 | 452.28 |
| 2004-06-07 | 459.11 |
| 2004-06-08 | 459.84 |
| 2004-06-09 | 456.33 |
| 2004-06-10 | 458.41 |
| 2004-06-11 | . |
| 2004-06-14 | 453.45 |
| 2004-06-15 | 456.10 |
| 2004-06-16 | 457.10 |
| 2004-06-17 | 457.20 |
| 2004-06-18 | 458.78 |
| 2004-06-21 | 456.66 |
| 2004-06-22 | 457.11 |
| 2004-06-23 | 460.83 |
| 2004-06-24 | 459.37 |
| 2004-06-25 | 456.31 |
| 2004-06-28 | 455.72 |
| 2004-06-29 | 456.55 |
| 2004-06-30 | 458.57 |
| 2004-07-01 | 453.67 |
| 2004-07-02 | 452.47 |
| 2004-07-05 | . |
| 2004-07-06 | 449.97 |
| 2004-07-07 | 450.53 |
| 2004-07-08 | 447.67 |
| 2004-07-09 | 449.18 |
| 2004-07-12 | 449.99 |
| 2004-07-13 | 450.77 |
| 2004-07-14 | 449.23 |
| 2004-07-15 | 446.21 |
| 2004-07-16 | 445.87 |
| 2004-07-19 | 446.49 |
| 2004-07-20 | 449.13 |
| 2004-07-21 | 444.55 |
| 2004-07-22 | 445.81 |
| 2004-07-23 | 444.14 |
| 2004-07-26 | 443.45 |
| 2004-07-27 | 447.35 |
| 2004-07-28 | 447.82 |
| 2004-07-29 | 450.28 |
| 2004-07-30 | 450.29 |
| 2004-08-02 | 452.16 |
| 2004-08-03 | 451.17 |
| 2004-08-04 | 450.36 |
| 2004-08-05 | 443.65 |
| 2004-08-06 | 437.22 |
| 2004-08-09 | 438.40 |
| 2004-08-10 | 443.24 |
| 2004-08-11 | 443.06 |
| 2004-08-12 | 438.22 |
| 2004-08-13 | 438.64 |
| 2004-08-16 | 444.67 |
| 2004-08-17 | 445.04 |
| 2004-08-18 | 449.57 |
| 2004-08-19 | 448.17 |
| 2004-08-20 | 451.73 |
| 2004-08-23 | 449.80 |
| 2004-08-24 | 450.12 |
| 2004-08-25 | 453.46 |
| 2004-08-26 | 453.83 |
| 2004-08-27 | 455.03 |
| 2004-08-30 | 452.34 |
| 2004-08-31 | 455.00 |
| 2004-09-01 | 455.04 |
| 2004-09-02 | 460.02 |
| 2004-09-03 | 459.26 |
| 2004-09-06 | . |
| 2004-09-07 | 462.69 |
| 2004-09-08 | 460.56 |
| 2004-09-09 | 460.76 |
| 2004-09-10 | 461.82 |
| 2004-09-13 | 462.43 |
| 2004-09-14 | 462.87 |
| 2004-09-15 | 460.14 |
| 2004-09-16 | 462.32 |
| 2004-09-17 | 463.91 |
| 2004-09-20 | 460.86 |
| 2004-09-21 | 464.45 |
| 2004-09-22 | 458.28 |
| 2004-09-23 | 455.63 |
| 2004-09-24 | 457.22 |
| 2004-09-27 | 454.65 |
| 2004-09-28 | 457.83 |
| 2004-09-29 | 458.66 |
| 2004-09-30 | 457.55 |
| 2004-10-01 | 464.19 |
| 2004-10-04 | 466.25 |
| 2004-10-05 | 466.20 |
| 2004-10-06 | 469.47 |
| 2004-10-07 | 465.91 |
| 2004-10-08 | 463.14 |
| 2004-10-11 | 463.75 |
| 2004-10-12 | 462.94 |
| 2004-10-13 | 458.71 |
| 2004-10-14 | 454.30 |
| 2004-10-15 | 456.64 |
| 2004-10-18 | 457.62 |
| 2004-10-19 | 453.41 |
| 2004-10-20 | 453.49 |
| 2004-10-21 | 454.18 |
| 2004-10-22 | 451.58 |
| 2004-10-25 | 451.51 |
| 2004-10-26 | 458.35 |
| 2004-10-27 | 463.65 |
| 2004-10-28 | 464.67 |
| 2004-10-29 | 465.99 |
| 2004-11-01 | 466.27 |
| 2004-11-02 | 465.69 |
| 2004-11-03 | 471.21 |
| 2004-11-04 | 479.82 |
| 2004-11-05 | 480.98 |
| 2004-11-08 | 480.68 |
| 2004-11-09 | 479.94 |
| 2004-11-10 | 480.34 |
| 2004-11-11 | 484.31 |
| 2004-11-12 | 488.41 |
| 2004-11-15 | 487.49 |
| 2004-11-16 | 484.06 |
| 2004-11-17 | 486.63 |
| 2004-11-18 | 486.94 |
| 2004-11-19 | 482.53 |
| 2004-11-22 | 485.50 |
| 2004-11-23 | 486.26 |
| 2004-11-24 | 487.96 |
| 2004-11-25 | . |
| 2004-11-26 | 488.78 |
| 2004-11-29 | 486.10 |
| 2004-11-30 | 483.97 |
| 2004-12-01 | 490.01 |
| 2004-12-02 | 488.46 |
| 2004-12-03 | 488.72 |
| 2004-12-06 | 488.76 |
| 2004-12-07 | 484.09 |
| 2004-12-08 | 485.88 |
| 2004-12-09 | 488.59 |
| 2004-12-10 | 488.50 |
| 2004-12-13 | 493.45 |
| 2004-12-14 | 495.32 |
| 2004-12-15 | 496.77 |
| 2004-12-16 | 495.73 |
| 2004-12-17 | 493.06 |
| 2004-12-20 | 494.43 |
| 2004-12-21 | 498.92 |
| 2004-12-22 | 500.77 |
| 2004-12-23 | 501.27 |
| 2004-12-24 | . |
| 2004-12-27 | 498.72 |
| 2004-12-28 | 502.16 |
| 2004-12-29 | 502.16 |
| 2004-12-30 | 502.23 |
| 2004-12-31 | 501.62 |
| 2005-01-03 | 497.02 |
| 2005-01-04 | 491.82 |
| 2005-01-05 | 490.58 |
| 2005-01-06 | 492.61 |
| 2005-01-07 | 491.26 |
| 2005-01-10 | 492.59 |
| 2005-01-11 | 489.76 |
| 2005-01-12 | 492.07 |
| 2005-01-13 | 489.07 |
| 2005-01-14 | 491.95 |
| 2005-01-17 | . |
| 2005-01-18 | 497.36 |
| 2005-01-19 | 492.61 |
| 2005-01-20 | 489.13 |
| 2005-01-21 | 486.43 |
| 2005-01-24 | 485.99 |
| 2005-01-25 | 486.42 |
| 2005-01-26 | 488.74 |
| 2005-01-27 | 488.93 |
#2005-01-28| 487.11
#2005-01-31| 491.48
#2005-02-01| 495.21
#2005-02-02| 497.18
#2005-02-03| 497.43
#2005-02-04| 503.45
#2005-02-07| 502.61
#2005-02-08| 502.80
#2005-02-09| 499.07
#2005-02-10| 501.51
#2005-02-11| 504.30
#2005-02-14| 504.72
#2005-02-15| 506.48
#2005-02-16| 507.56
#2005-02-17| 503.73
#2005-02-18| 504.75
#2005-02-21| .
#2005-02-22| 496.85
#2005-02-23| 500.81
#2005-02-24| 504.97
#2005-02-25| 510.71
#2005-02-28| 508.26
#2005-03-01| 510.32
#2005-03-02| 510.42
#2005-03-03| 511.42
#2005-03-04| 516.35
#2005-03-07| 516.57
#2005-03-08| 514.79
#2005-03-09| 508.56
#2005-03-10| 509.12
#2005-03-11| 506.56
#2005-03-14| 509.96
#2005-03-15| 506.22
#2005-03-16| 502.28
#2005-03-17| 504.35
#2005-03-18| 504.21
#2005-03-21| 500.97
#2005-03-22| 495.57
#2005-03-23| 494.85
#2005-03-24| 494.08
#2005-03-25| .
#2005-03-28| 495.31
#2005-03-29| 492.15
#2005-03-30| 498.78
#2005-03-31| 499.81
#2005-04-01| 495.49
#2005-04-04| 496.88
#2005-04-05| 499.63
#2005-04-06| 500.47
#2005-04-07| 503.03
#2005-04-08| 499.08
#2005-04-11| 498.98
#2005-04-12| 502.34
#2005-04-13| 498.09
#2005-04-14| 492.96
#2005-04-15| 485.01
#2005-04-18| 485.87
#2005-04-19| 488.19
#2005-04-20| 481.19
#2005-04-21| 489.00
#2005-04-22| 486.08
#2005-04-25| 489.88
#2005-04-26| 485.87
#2005-04-27| 488.79
#2005-04-28| 484.23
#2005-04-29| 490.15
#2005-05-02| 492.04
#2005-05-03| 492.60
#2005-05-04| 498.93
#2005-05-05| 497.03
#2005-05-06| 495.96
#2005-05-09| 498.88
#2005-05-10| 493.19
#2005-05-11| 494.45
#2005-05-12| 490.05
#2005-05-13| 486.83
#2005-05-16| 492.46
#2005-05-17| 496.19
#2005-05-18| 501.71
#2005-05-19| 503.70
#2005-05-20| 502.75
#2005-05-23| 504.17
#2005-05-24| 503.74
#2005-05-25| 501.90
#2005-05-26| 504.87
#2005-05-27| 504.85
#2005-05-30| .
#2005-05-31| 501.91
#2005-06-01| 505.96
#2005-06-02| 506.73
#2005-06-03| 503.43
#2005-06-06| 504.26
#2005-06-07| 504.68
#2005-06-08| 503.54
#2005-06-09| 505.06
#2005-06-10| 505.58
#2005-06-13| 506.86
#2005-06-14| 509.27
#2005-06-15| 510.19
#2005-06-16| 511.99
#2005-06-17| 514.24
#2005-06-20| 514.22
#2005-06-21| 513.60
#2005-06-22| 514.35
#2005-06-23| 509.33
#2005-06-24| 505.09
#2005-06-27| 504.36
#2005-06-28| 509.25
#2005-06-29| 508.67
#2005-06-30| 506.11
#2005-07-01| 507.55
#2005-07-04| .
#2005-07-05| 511.72
#2005-07-06| 507.69
#2005-07-07| 508.62
#2005-07-08| 514.10
#2005-07-11| 516.58
#2005-07-12| 517.86
#2005-07-13| 518.72
#2005-07-14| 520.69
#2005-07-15| 521.70
#2005-07-18| 518.88
#2005-07-19| 521.27
#2005-07-20| 523.59
#2005-07-21| 519.49
#2005-07-22| 521.93
#2005-07-25| 520.05
#2005-07-26| 520.44
#2005-07-27| 523.11
#2005-07-28| 525.92
#2005-07-29| 522.70
#2005-08-01| 522.22
#2005-08-02| 525.04
#2005-08-03| 526.19
#2005-08-04| 521.91
#2005-08-05| 517.42
#2005-08-08| 515.44
#2005-08-09| 519.19
#2005-08-10| 519.08
#2005-08-11| 522.21
#2005-08-12| 519.49
#2005-08-15| 521.47
#2005-08-16| 515.83
#2005-08-17| 516.82
#2005-08-18| 516.62
#2005-08-19| 516.27
#2005-08-22| 517.10
#2005-08-23| 515.22
#2005-08-24| 511.46
#2005-08-25| 512.90
#2005-08-26| 510.25
#2005-08-29| 512.83
#2005-08-30| 511.08
#2005-08-31| 515.46
#2005-09-01| 515.73
#2005-09-02| 515.11
#2005-09-05| .
#2005-09-06| 521.70
#2005-09-07| 523.45
#2005-09-08| 521.54
#2005-09-09| 525.42
#2005-09-12| 525.77
#2005-09-13| 521.38
#2005-09-14| 520.25
#2005-09-15| 520.93
#2005-09-16| 525.24
#2005-09-19| 521.39
#2005-09-20| 517.29
#2005-09-21| 511.14
#2005-09-22| 513.60
#2005-09-23| 514.74
#2005-09-26| 515.34
#2005-09-27| 515.16
#2005-09-28| 516.74
#2005-09-29| 520.82
#2005-09-30| 521.42
#2005-10-03| 520.62
#2005-10-04| 517.10
#2005-10-05| 511.74
#2005-10-06| 511.67
#2005-10-07| 512.94
#2005-10-10| 510.05
#2005-10-11| 508.76
#2005-10-12| 506.39
#2005-10-13| 506.53
#2005-10-14| 510.48
#2005-10-17| 511.52
#2005-10-18| 507.83
#2005-10-19| 514.81
#2005-10-20| 508.01
#2005-10-21| 508.18
#2005-10-24| 516.01
#2005-10-25| 513.95
#2005-10-26| 512.91
#2005-10-27| 508.97
#2005-10-28| 517.10
#2005-10-31| 519.99
#2005-11-01| 518.10
#2005-11-02| 522.50
#2005-11-03| 523.84
#2005-11-04| 524.72
#2005-11-07| 527.26
#2005-11-08| 525.20
#2005-11-09| 526.52
#2005-11-10| 533.02
#2005-11-11| 534.83
#2005-11-14| 533.99
#2005-11-15| 530.78
#2005-11-16| 530.13
#2005-11-17| 535.05
#2005-11-18| 538.23
#2005-11-21| 539.87
#2005-11-22| 541.99
#2005-11-23| 544.66
#2005-11-24| .
#2005-11-25| 545.55
#2005-11-28| 542.52
#2005-11-29| 542.90
#2005-11-30| 538.56
#2005-12-01| 543.05
#2005-12-02| 542.95
#2005-12-05| 541.26
#2005-12-06| 541.70
#2005-12-07| 538.99
#2005-12-08| 537.45
#2005-12-09| 539.59
#2005-12-12| 539.48
#2005-12-13| 543.14
#2005-12-14| 545.73
#2005-12-15| 545.30
#2005-12-16| 545.44
#2005-12-19| 543.83
#2005-12-20| 543.03
#2005-12-21| 544.40
#2005-12-22| 547.02
#2005-12-23| 547.55
#2005-12-26| .
#2005-12-27| 543.42
#2005-12-28| 543.67
#2005-12-29| 542.75
#2005-12-30| 539.77
#2006-01-02| .
#2006-01-03| 546.09
#2006-01-04| 547.46
#2006-01-05| 547.49
#2006-01-06| 551.41
#2006-01-09| 553.38
#2006-01-10| 552.63
#2006-01-11| 554.53
#2006-01-12| 550.81
#2006-01-13| 550.89
#2006-01-16| .
#2006-01-17| 547.25
#2006-01-18| 546.68
#2006-01-19| 547.98
#2006-01-20| 537.39
#2006-01-23| 538.60
#2006-01-24| 539.97
#2006-01-25| 540.48
#2006-01-26| 544.82
#2006-01-27| 546.89
#2006-01-30| 546.64
#2006-01-31| 544.17
#2006-02-01| 546.21
#2006-02-02| 541.53
#2006-02-03| 539.07
#2006-02-06| 539.39
#2006-02-07| 536.99
#2006-02-08| 542.30
#2006-02-09| 543.33
#2006-02-10| 545.43
#2006-02-13| 544.36
#2006-02-14| 550.64
#2006-02-15| 552.58
#2006-02-16| 555.56
#2006-02-17| 555.00
#2006-02-20| .
#2006-02-21| 552.79
#2006-02-22| 558.29
#2006-02-23| 556.17
#2006-02-24| 556.46
#2006-02-27| 559.01
#2006-02-28| 553.74
#2006-03-01| 556.81
#2006-03-02| 555.14
#2006-03-03| 554.80
#2006-03-06| 552.53
#2006-03-07| 552.97
#2006-03-08| 553.98
#2006-03-09| 552.47
#2006-03-10| 556.91
#2006-03-13| 557.96
#2006-03-14| 563.08
#2006-03-15| 565.64
#2006-03-16| 567.52
#2006-03-17| 568.68
#2006-03-20| 568.13
#2006-03-21| 565.12
#2006-03-22| 568.74
#2006-03-23| 566.77
#2006-03-24| 567.27
#2006-03-27| 566.25
#2006-03-28| 561.85
#2006-03-29| 565.29
#2006-03-30| 563.63
#2006-03-31| 562.07
#2006-04-03| 563.23
#2006-04-04| 566.61
#2006-04-05| 568.70
#2006-04-06| 567.19
#2006-04-07| 561.71
#2006-04-10| 562.08
#2006-04-11| 558.79
#2006-04-12| 559.13
#2006-04-13| 559.07
#2006-04-14| .
#2006-04-17| 557.56
#2006-04-18| 566.77
#2006-04-19| 566.74
#2006-04-20| 567.96
#2006-04-21| 568.73
#2006-04-24| 567.80
#2006-04-25| 565.84
#2006-04-26| 568.35
#2006-04-27| 570.46
#2006-04-28| 573.45
#2006-05-01| 571.90
#2006-05-02| 575.36
#2006-05-03| 573.72
#2006-05-04| 575.11
#2006-05-05| 581.23
#2006-05-08| 580.53
#2006-05-09| 581.12
#2006-05-10| 580.84
#2006-05-11| 576.25
#2006-05-12| 570.16
#2006-05-15| 572.85
#2006-05-16| 572.82
#2006-05-17| 563.17
#2006-05-18| 560.64
#2006-05-19| 562.97
#2006-05-22| 561.50
#2006-05-23| 559.30
#2006-05-24| 559.73
#2006-05-25| 564.97
#2006-05-26| 567.92
#2006-05-29| .
#2006-05-30| 559.80
#2006-05-31| 564.36
#2006-06-01| 570.98
#2006-06-02| 572.47
#2006-06-05| 563.86
#2006-06-06| 563.65
#2006-06-07| 561.36
#2006-06-08| 562.43
#2006-06-09| 560.01
#2006-06-12| 555.40
#2006-06-13| 549.95
#2006-06-14| 551.36
#2006-06-15| 561.40
#2006-06-16| 559.14
#2006-06-19| 554.35
#2006-06-20| 554.72
#2006-06-21| 558.16
#2006-06-22| 555.99
#2006-06-23| 555.56
#2006-06-26| 558.55
#2006-06-27| 554.73
#2006-06-28| 558.18
#2006-06-29| 567.93
#2006-06-30| 566.85
#2006-07-03| 570.34
#2006-07-04| .
#2006-07-05| 567.93
#2006-07-06| 570.34
#2006-07-07| 567.48
#2006-07-10| 568.99
#2006-07-11| 570.46
#2006-07-12| 565.33
#2006-07-13| 558.73
#2006-07-14| 556.29
#2006-07-17| 555.60
#2006-07-18| 556.72
#2006-07-19| 566.51
#2006-07-20| 563.53
#2006-07-21| 561.18
#2006-07-24| 569.85
#2006-07-25| 572.81
#2006-07-26| 572.89
#2006-07-27| 570.94
#2006-07-28| 577.06
#2006-07-31| 575.73
#2006-08-01| 573.93
#2006-08-02| 576.62
#2006-08-03| 577.22
#2006-08-04| 578.03
#2006-08-07| 576.30
#2006-08-08| 575.00
#2006-08-09| 571.73
#2006-08-10| 574.40
#2006-08-11| 573.02
#2006-08-14| 573.80
#2006-08-15| 579.42
#2006-08-16| 582.25
#2006-08-17| 582.97
#2006-08-18| 585.02
#2006-08-21| 583.22
#2006-08-22| 583.73
#2006-08-23| 581.56
#2006-08-24| 583.32
#2006-08-25| 582.49
#2006-08-28| 585.54
#2006-08-29| 586.44
#2006-08-30| 585.67
#2006-08-31| 585.27
#2006-09-01| 588.78
#2006-09-04| .
#2006-09-05| 588.92
#2006-09-06| 584.76
#2006-09-07| 582.60
#2006-09-08| 584.60
#2006-09-11| 584.91
#2006-09-12| 589.59
#2006-09-13| 591.59
#2006-09-14| 591.01
#2006-09-15| 591.59
#2006-09-18| 592.04
#2006-09-19| 591.64
#2006-09-20| 594.08
#2006-09-21| 590.81
#2006-09-22| 590.61
#2006-09-25| 594.67
#2006-09-26| 599.19
#2006-09-27| 598.96
#2006-09-28| 599.93
#2006-09-29| 598.48
#2006-10-02| 597.07
#2006-10-03| 596.98
#2006-10-04| 604.04
#2006-10-05| 605.86
#2006-10-06| 603.94
#2006-10-09| 603.84
#2006-10-10| 606.18
#2006-10-11| 605.12
#2006-10-12| 610.98
#2006-10-13| 612.18
#2006-10-16| 614.23
#2006-10-17| 611.75
#2006-10-18| 613.01
#2006-10-19| 614.31
#2006-10-20| 615.16
#2006-10-23| 619.04
#2006-10-24| 619.92
#2006-10-25| 621.94
#2006-10-26| 625.74
#2006-10-27| 620.89
#2006-10-30| 620.26
#2006-10-31| 620.50
#2006-11-01| 616.76
#2006-11-02| 615.87
#2006-11-03| 614.87
#2006-11-06| 621.20
#2006-11-07| 621.96
#2006-11-08| 624.30
#2006-11-09| 621.88
#2006-11-10| 623.16
#2006-11-13| 625.25
#2006-11-14| 629.20
#2006-11-15| 631.56
#2006-11-16| 631.00
#2006-11-17| 631.91
#2006-11-20| 629.98
#2006-11-21| 630.40
#2006-11-22| 631.56
#2006-11-23| .
#2006-11-24| 629.30
#2006-11-27| 622.80
#2006-11-28| 625.18
#2006-11-29| 631.85
#2006-11-30| 633.67
#2006-12-01| 632.69
#2006-12-04| 638.39
#2006-12-05| 640.91
#2006-12-06| 639.66
#2006-12-07| 637.64
#2006-12-08| 637.50
#2006-12-11| 639.16
#2006-12-12| 639.81
#2006-12-13| 641.13
#2006-12-14| 647.85
#2006-12-15| 648.38
#2006-12-18| 646.01
#2006-12-19| 648.44
#2006-12-20| 647.05
#2006-12-21| 645.31
#2006-12-22| 642.58
#2006-12-25| .
#2006-12-26| 645.31
#2006-12-27| 649.70
#2006-12-28| 649.08
#2006-12-29| 646.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 644.24
#2007-01-04| 643.05
#2007-01-05| 639.57
#2007-01-08| 641.18
#2007-01-09| 640.56
#2007-01-10| 640.75
#2007-01-11| 644.11
#2007-01-12| 647.25
#2007-01-15| .
#2007-01-16| 647.47
#2007-01-17| 646.65
#2007-01-18| 645.65
#2007-01-19| 646.89
#2007-01-22| 643.55
#2007-01-23| 646.79
#2007-01-24| 650.25
#2007-01-25| 643.57
#2007-01-26| 642.77
#2007-01-29| 643.94
#2007-01-30| 648.44
#2007-01-31| 651.02
#2007-02-01| 655.39
#2007-02-02| 656.65
#2007-02-05| 657.35
#2007-02-06| 657.17
#2007-02-07| 657.30
#2007-02-08| 657.27
#2007-02-09| 653.89
#2007-02-12| 652.30
#2007-02-13| 657.65
#2007-02-14| 661.97
#2007-02-15| 661.79
#2007-02-16| 661.66
#2007-02-19| .
#2007-02-20| 663.49
#2007-02-21| 661.86
#2007-02-22| 661.63
#2007-02-23| 660.45
#2007-02-26| 661.07
#2007-02-27| 639.21
#2007-02-28| 642.40
#2007-03-01| 641.05
#2007-03-02| 635.32
#2007-03-05| 629.68
#2007-03-06| 638.18
#2007-03-07| 637.65
#2007-03-08| 641.45
#2007-03-09| 641.54
#2007-03-12| 643.06
#2007-03-13| 631.72
#2007-03-14| 635.19
#2007-03-15| 637.50
#2007-03-16| 635.25
#2007-03-19| 641.92
#2007-03-20| 646.17
#2007-03-21| 655.31
#2007-03-22| 656.67
#2007-03-23| 658.77
#2007-03-26| 659.55
#2007-03-27| 656.63
#2007-03-28| 652.30
#2007-03-29| 654.47
#2007-03-30| 653.19
#2007-04-02| 654.49
#2007-04-03| 659.70
#2007-04-04| 660.26
#2007-04-05| 661.88
#2007-04-06| .
#2007-04-09| 662.62
#2007-04-10| 664.74
#2007-04-11| 660.24
#2007-04-12| 664.09
#2007-04-13| 665.55
#2007-04-16| 672.10
#2007-04-17| 673.16
#2007-04-18| 673.96
#2007-04-19| 673.37
#2007-04-20| 679.81
#2007-04-23| 677.23
#2007-04-24| 677.26
#2007-04-25| 684.33
#2007-04-26| 683.63
#2007-04-27| 683.57
#2007-04-30| 679.52
#2007-05-01| 680.94
#2007-05-02| 684.83
#2007-05-03| 687.84
#2007-05-04| 689.10
#2007-05-07| 691.44
#2007-05-08| 690.78
#2007-05-09| 694.23
#2007-05-10| 685.06
#2007-05-11| 690.97
#2007-05-14| 690.02
#2007-05-15| 689.06
#2007-05-16| 695.41
#2007-05-17| 695.30
#2007-05-18| 700.85
#2007-05-21| 701.28
#2007-05-22| 700.52
#2007-05-23| 700.17
#2007-05-24| 694.47
#2007-05-25| 698.41
#2007-05-28| .
#2007-05-29| 698.43
#2007-05-30| 703.77
#2007-05-31| 703.51
#2007-06-01| 707.31
#2007-06-04| 708.67
#2007-06-05| 704.52
#2007-06-06| 698.68
#2007-06-07| 687.66
#2007-06-08| 695.33
#2007-06-11| 696.14
#2007-06-12| 689.05
#2007-06-13| 698.86
#2007-06-14| 702.70
#2007-06-15| 707.90
#2007-06-18| 707.27
#2007-06-19| 709.06
#2007-06-20| 700.06
#2007-06-21| 704.39
#2007-06-22| 694.98
#2007-06-25| 693.01
#2007-06-26| 689.87
#2007-06-27| 695.31
#2007-06-28| 694.97
#2007-06-29| 694.29
#2007-07-02| 700.67
#2007-07-03| 703.02
#2007-07-04| .
#2007-07-05| 702.52
#2007-07-06| 705.84
#2007-07-09| 707.59
#2007-07-10| 697.76
#2007-07-11| 702.03
#2007-07-12| 715.37
#2007-07-13| 718.14
#2007-07-16| 717.10
#2007-07-17| 716.81
#2007-07-18| 716.58
#2007-07-19| 719.20
#2007-07-20| 710.76
#2007-07-23| 714.48
#2007-07-24| 701.23
#2007-07-25| 705.00
#2007-07-26| 687.34
#2007-07-27| 675.91
#2007-07-30| 682.36
#2007-07-31| 674.52
#2007-08-01| 678.33
#2007-08-02| 681.00
#2007-08-03| 662.60
#2007-08-06| 678.75
#2007-08-07| 682.85
#2007-08-08| 690.55
#2007-08-09| 668.57
#2007-08-10| 672.11
#2007-08-13| 671.98
#2007-08-14| 661.17
#2007-08-15| 652.57
#2007-08-16| 655.05
#2007-08-17| 671.23
#2007-08-20| 672.00
#2007-08-21| 671.46
#2007-08-22| 678.63
#2007-08-23| 677.76
#2007-08-24| 686.31
#2007-08-27| 680.95
#2007-08-28| 665.85
#2007-08-29| 680.45
#2007-08-30| 677.72
#2007-08-31| 684.72
#2007-09-03| .
#2007-09-04| 690.55
#2007-09-05| 683.49
#2007-09-06| 686.54
#2007-09-07| 674.89
#2007-09-10| 672.96
#2007-09-11| 682.06
#2007-09-12| 682.95
#2007-09-13| 688.69
#2007-09-14| 688.63
#2007-09-17| 686.03
#2007-09-18| 706.14
#2007-09-19| 709.58
#2007-09-20| 704.68
#2007-09-21| 706.94
#2007-09-24| 702.58
#2007-09-25| 701.08
#2007-09-26| 704.70
#2007-09-27| 707.36
#2007-09-28| 706.23
#2007-10-01| 714.56
#2007-10-02| 713.88
#2007-10-03| 711.80
#2007-10-04| 713.44
#2007-10-05| 719.78
#2007-10-08| 717.35
#2007-10-09| 722.08
#2007-10-10| 720.28
#2007-10-11| 718.32
#2007-10-12| 720.31
#2007-10-15| 715.20
#2007-10-16| 709.31
#2007-10-17| 710.20
#2007-10-18| 708.77
#2007-10-19| 692.65
#2007-10-22| 695.20
#2007-10-23| 698.59
#2007-10-24| 697.59
#2007-10-25| 697.04
#2007-10-26| 705.44
#2007-10-29| 707.77
#2007-10-30| 701.91
#2007-10-31| 708.96
#2007-11-01| 688.71
#2007-11-02| 688.68
#2007-11-05| 685.58
#2007-11-06| 694.17
#2007-11-07| 675.03
#2007-11-08| 678.08
#2007-11-09| 670.04
#2007-11-12| 667.76
#2007-11-13| 685.62
#2007-11-14| 681.20
#2007-11-15| 671.29
#2007-11-16| 674.56
#2007-11-19| 662.89
#2007-11-20| 666.87
#2007-11-21| 656.11
#2007-11-22| .
#2007-11-23| 667.18
#2007-11-26| 652.90
#2007-11-27| 662.26
#2007-11-28| 680.25
#2007-11-29| 681.02
#2007-11-30| 687.69
#2007-12-03| 684.96
#2007-12-04| 681.67
#2007-12-05| 692.21
#2007-12-06| 702.03
#2007-12-07| 700.82
#2007-12-10| 706.51
#2007-12-11| 687.86
#2007-12-12| 689.53
#2007-12-13| 689.48
#2007-12-14| 679.43
#2007-12-17| 671.08
#2007-12-18| 675.79
#2007-12-19| 674.31
#2007-12-20| 675.97
#2007-12-21| 686.00
#2007-12-24| 691.52
#2007-12-25| .
#2007-12-26| 691.28
#2007-12-27| 681.62
#2007-12-28| 682.93
#2007-12-31| 678.69
#2008-01-01| .
#2008-01-02| 668.81
#2008-01-03| 667.48
#2008-01-04| 653.00
#2008-01-07| 655.97
#2008-01-08| 645.72
#2008-01-09| 652.66
#2008-01-10| 659.17
#2008-01-11| 651.52
#2008-01-14| 656.29
#2008-01-15| 641.58
#2008-01-16| 639.01
#2008-01-17| 621.99
#2008-01-18| 615.91
#2008-01-21| .
#2008-01-22| 611.56
#2008-01-23| 627.02
#2008-01-24| 633.12
#2008-01-25| 623.20
#2008-01-28| 635.70
#2008-01-29| 641.12
#2008-01-30| 638.78
#2008-01-31| 648.07
#2008-02-01| 656.44
#2008-02-04| 648.77
#2008-02-05| 628.85
#2008-02-06| 625.94
#2008-02-07| 630.34
#2008-02-08| 625.83
#2008-02-11| 627.13
#2008-02-12| 633.02
#2008-02-13| 639.80
#2008-02-14| 631.45
#2008-02-15| 633.17
#2008-02-18| .
#2008-02-19| 634.72
#2008-02-20| 640.22
#2008-02-21| 632.79
#2008-02-22| 637.96
#2008-02-25| 646.18
#2008-02-26| 651.28
#2008-02-27| 650.50
#2008-02-28| 642.04
#2008-02-29| 625.17
#2008-03-03| 625.20
#2008-03-04| 622.42
#2008-03-05| 624.57
#2008-03-06| 610.78
#2008-03-07| 605.52
#2008-03-10| 597.38
#2008-03-11| 617.03
#2008-03-12| 610.63
#2008-03-13| 612.41
#2008-03-14| 599.05
#2008-03-17| 594.93
#2008-03-18| 617.69
#2008-03-19| 604.45
#2008-03-20| 619.53
#2008-03-21| .
#2008-03-24| 627.13
#2008-03-25| 626.42
#2008-03-26| 620.53
#2008-03-27| 614.92
#2008-03-28| 610.14
#2008-03-31| 610.94
#2008-04-01| 634.05
#2008-04-02| 634.42
#2008-04-03| 634.50
#2008-04-04| 633.97
#2008-04-07| 635.11
#2008-04-08| 631.51
#2008-04-09| 625.64
#2008-04-10| 627.66
#2008-04-11| 617.90
#2008-04-14| 614.45
#2008-04-15| 618.74
#2008-04-16| 632.13
#2008-04-17| 633.98
#2008-04-18| 643.58
#2008-04-21| 640.30
#2008-04-22| 633.58
#2008-04-23| 634.86
#2008-04-24| 640.22
#2008-04-25| 644.95
#2008-04-28| 645.46
#2008-04-29| 644.69
#2008-04-30| 642.40
#2008-05-01| 654.11
#2008-05-02| 656.39
#2008-05-05| 651.81
#2008-05-06| 655.24
#2008-05-07| 643.94
#2008-05-08| 645.30
#2008-05-09| 639.79
#2008-05-12| 646.59
#2008-05-13| 644.44
#2008-05-14| 648.97
#2008-05-15| 654.64
#2008-05-16| 655.06
#2008-05-19| 656.60
#2008-05-20| 650.16
#2008-05-21| 639.93
#2008-05-22| 642.09
#2008-05-23| 632.31
#2008-05-26| .
#2008-05-27| 635.93
#2008-05-28| 638.10
#2008-05-29| 642.03
#2008-05-30| 642.20
#2008-06-02| 635.41
#2008-06-03| 631.84
#2008-06-04| 631.27
#2008-06-05| 643.22
#2008-06-06| 622.09
#2008-06-09| 622.96
#2008-06-10| 621.11
#2008-06-11| 610.89
#2008-06-12| 613.00
#2008-06-13| 622.15
#2008-06-16| 621.83
#2008-06-17| 615.92
#2008-06-18| 608.66
#2008-06-19| 610.07
#2008-06-20| 598.11
#2008-06-23| 596.88
#2008-06-24| 597.36
#2008-06-25| 601.13
#2008-06-26| 583.04
#2008-06-27| 581.06
#2008-06-30| 582.28
#2008-07-01| 583.84
#2008-07-02| 574.24
#2008-07-03| 574.66
#2008-07-04| .
#2008-07-07| 569.47
#2008-07-08| 580.02
#2008-07-09| 567.13
#2008-07-10| 568.96
#2008-07-11| 560.95
#2008-07-14| 554.33
#2008-07-15| 546.36
#2008-07-16| 562.40
#2008-07-17| 574.05
#2008-07-18| 576.73
#2008-07-21| 576.20
#2008-07-22| 587.09
#2008-07-23| 590.70
#2008-07-24| 574.70
#2008-07-25| 574.58
#2008-07-28| 564.32
#2008-07-29| 580.35
#2008-07-30| 591.51
#2008-07-31| 584.96
#2008-08-01| 583.18
#2008-08-04| 580.09
#2008-08-05| 597.28
#2008-08-06| 596.87
#2008-08-07| 584.56
#2008-08-08| 601.21
#2008-08-11| 607.65
#2008-08-12| 598.13
#2008-08-13| 593.58
#2008-08-14| 597.74
#2008-08-15| 602.27
#2008-08-18| 591.99
#2008-08-19| 584.69
#2008-08-20| 588.14
#2008-08-21| 590.12
#2008-08-22| 597.80
#2008-08-25| 585.69
#2008-08-26| 588.49
#2008-08-27| 592.73
#2008-08-28| 604.05
#2008-08-29| 596.51
#2008-09-01| .
#2008-09-02| 596.90
#2008-09-03| 598.23
#2008-09-04| 579.77
#2008-09-05| 583.32
#2008-09-08| 600.23
#2008-09-09| 578.37
#2008-09-10| 581.39
#2008-09-11| 588.59
#2008-09-12| 590.54
#2008-09-15| 560.53
#2008-09-16| 571.49
#2008-09-17| 544.83
#2008-09-18| 571.66
#2008-09-19| 596.57
#2008-09-22| 571.35
#2008-09-23| 562.88
#2008-09-24| 560.52
#2008-09-25| 570.49
#2008-09-26| 573.92
#2008-09-29| 524.45
#2008-09-30| 552.68
#2008-10-01| 553.74
#2008-10-02| 532.64
#2008-10-03| 523.15
#2008-10-06| 504.45
#2008-10-07| 472.82
#2008-10-08| 464.45
#2008-10-09| 424.93
#2008-10-10| 420.92
#2008-10-13| 468.22
#2008-10-14| 470.15
#2008-10-15| 425.95
#2008-10-16| 443.20
#2008-10-17| 440.09
#2008-10-20| 463.18
#2008-10-21| 450.45
#2008-10-22| 421.61
#2008-10-23| 429.35
#2008-10-24| 413.69
#2008-10-27| 399.73
#2008-10-28| 443.62
#2008-10-29| 437.40
#2008-10-30| 449.60
#2008-10-31| 458.14
#2008-11-03| 457.17
#2008-11-04| 476.62
#2008-11-05| 450.55
#2008-11-06| 425.35
#2008-11-07| 438.61
#2008-11-10| 430.94
#2008-11-11| 420.42
#2008-11-12| 396.85
#2008-11-13| 424.47
#2008-11-14| 407.95
#2008-11-17| 395.82
#2008-11-18| 400.07
#2008-11-19| 372.30
#2008-11-20| 344.05
#2008-11-21| 368.90
#2008-11-24| 394.65
#2008-11-25| 400.19
#2008-11-26| 415.12
#2008-11-27| .
#2008-11-28| 421.67
#2008-12-01| 382.72
#2008-12-02| 401.60
#2008-12-03| 411.94
#2008-12-04| 401.42
#2008-12-05| 417.03
#2008-12-08| 433.76
#2008-12-09| 422.24
#2008-12-10| 427.54
#2008-12-11| 415.65
#2008-12-12| 419.27
#2008-12-15| 413.35
#2008-12-16| 435.59
#2008-12-17| 429.89
#2008-12-18| 419.26
#2008-12-19| 419.30
#2008-12-22| 411.59
#2008-12-23| 407.61
#2008-12-24| 410.17
#2008-12-25| .
#2008-12-26| 412.63
#2008-12-29| 411.07
#2008-12-30| 421.57
#2008-12-31| 428.35
#2009-01-01| .
#2009-01-02| 442.05
#2009-01-05| 439.54
#2009-01-06| 442.57
#2009-01-07| 427.99
#2009-01-08| 430.75
#2009-01-09| 421.10
#2009-01-12| 411.20
#2009-01-13| 411.17
#2009-01-14| 396.40
#2009-01-15| 397.24
#2009-01-16| 400.32
#2009-01-19| .
#2009-01-20| 378.11
#2009-01-21| 394.49
#2009-01-22| 388.69
#2009-01-23| 388.61
#2009-01-26| 388.67
#2009-01-27| 394.31
#2009-01-28| 407.33
#2009-01-29| 391.19
#2009-01-30| 382.27
#2009-02-02| 381.24
#2009-02-03| 386.35
#2009-02-04| 382.52
#2009-02-05| 388.02
#2009-02-06| 398.72
#2009-02-09| 400.92
#2009-02-10| 378.93
#2009-02-11| 382.73
#2009-02-12| 382.39
#2009-02-13| 377.50
#2009-02-16| .
#2009-02-17| 358.40
#2009-02-18| 356.99
#2009-02-19| 352.42
#2009-02-20| 345.96
#2009-02-23| 333.78
#2009-02-24| 349.18
#2009-02-25| 345.03
#2009-02-26| 339.64
#2009-02-27| 329.75
#2009-03-02| 312.52
#2009-03-03| 308.80
#2009-03-04| 316.17
#2009-03-05| 300.62
#2009-03-06| 302.32
#2009-03-09| 300.66
#2009-03-10| 324.83
#2009-03-11| 323.81
#2009-03-12| 338.79
#2009-03-13| 341.98
#2009-03-16| 340.42
#2009-03-17| 352.04
#2009-03-18| 362.05
#2009-03-19| 355.75
#2009-03-20| 346.15
#2009-03-23| 373.18
#2009-03-24| 366.51
#2009-03-25| 370.35
#2009-03-26| 379.86
#2009-03-27| 371.88
#2009-03-30| 356.04
#2009-03-31| 361.79
#2009-04-01| 369.62
#2009-04-02| 383.76
#2009-04-03| 390.67
#2009-04-06| 385.78
#2009-04-07| 375.08
#2009-04-08| 379.57
#2009-04-09| 404.27
#2009-04-10| .
#2009-04-13| 409.87
#2009-04-14| 397.52
#2009-04-15| 404.82
#2009-04-16| 411.52
#2009-04-17| 414.12
#2009-04-20| 389.15
#2009-04-21| 402.20
#2009-04-22| 399.18
#2009-04-23| 405.21
#2009-04-24| 413.85
#2009-04-27| 406.91
#2009-04-28| 403.47
#2009-04-29| 415.25
#2009-04-30| 415.47
#2009-05-01| 416.51
#2009-05-04| 437.32
#2009-05-05| 435.57
#2009-05-06| 450.17
#2009-05-07| 443.26
#2009-05-08| 459.68
#2009-05-11| 442.88
#2009-05-12| 438.97
#2009-05-13| 423.92
#2009-05-14| 430.82
#2009-05-15| 424.44
#2009-05-18| 441.62
#2009-05-19| 439.42
#2009-05-20| 436.21
#2009-05-21| 428.28
#2009-05-22| 427.04
#2009-05-25| .
#2009-05-26| 439.91
#2009-05-27| 430.29
#2009-05-28| 437.93
#2009-05-29| 444.71
#2009-06-01| 456.98
#2009-06-02| 455.57
#2009-06-03| 446.40
#2009-06-04| 454.46
#2009-06-05| 451.77
#2009-06-08| 452.60
#2009-06-09| 455.94
#2009-06-10| 453.35
#2009-06-11| 456.27
#2009-06-12| 457.23
#2009-06-15| 445.26
#2009-06-16| 438.46
#2009-06-17| 434.42
#2009-06-18| 437.95
#2009-06-19| 440.26
#2009-06-22| 423.13
#2009-06-23| 424.97
#2009-06-24| 428.04
#2009-06-25| 437.37
#2009-06-26| 437.13
#2009-06-29| 441.45
#2009-06-30| 437.72
#2009-07-01| 438.26
#2009-07-02| 423.10
#2009-07-03| .
#2009-07-06| 423.94
#2009-07-07| 415.57
#2009-07-08| 413.27
#2009-07-09| 416.77
#2009-07-10| 414.14
#2009-07-13| 428.57
#2009-07-14| 431.46
#2009-07-15| 446.55
#2009-07-16| 450.66
#2009-07-17| 449.26
#2009-07-20| 455.24
#2009-07-21| 455.39
#2009-07-22| 456.40
#2009-07-23| 468.25
#2009-07-24| 469.36
#2009-07-27| 472.51
#2009-07-28| 471.88
#2009-07-29| 467.33
#2009-07-30| 475.83
#2009-07-31| 478.53
#2009-08-03| 488.72
#2009-08-04| 491.69
#2009-08-05| 494.82
#2009-08-06| 493.92
#2009-08-07| 502.40
#2009-08-10| 498.92
#2009-08-11| 489.53
#2009-08-12| 496.03
#2009-08-13| 502.01
#2009-08-14| 496.64
#2009-08-17| 481.58
#2009-08-18| 488.87
#2009-08-19| 491.19
#2009-08-20| 496.86
#2009-08-21| 507.34
#2009-08-24| 505.62
#2009-08-25| 508.09
#2009-08-26| 507.43
#2009-08-27| 509.87
#2009-08-28| 509.92
#2009-08-31| 504.86
#2009-09-01| 490.70
#2009-09-02| 488.25
#2009-09-03| 494.93
#2009-09-04| 501.37
#2009-09-07| .
#2009-09-08| 505.90
#2009-09-09| 511.91
#2009-09-10| 517.28
#2009-09-11| 516.14
#2009-09-14| 520.74
#2009-09-15| 523.61
#2009-09-16| 534.69
#2009-09-17| 532.60
#2009-09-18| 532.99
#2009-09-21| 529.82
#2009-09-22| 535.37
#2009-09-23| 528.13
#2009-09-24| 520.67
#2009-09-25| 516.21
#2009-09-28| 527.41
#2009-09-29| 526.00
#2009-09-30| 523.21
#2009-10-01| 509.04
#2009-10-02| 505.39
#2009-10-05| 515.18
#2009-10-06| 522.31
#2009-10-07| 524.59
#2009-10-08| 529.06
#2009-10-09| 531.69
#2009-10-12| 534.70
#2009-10-13| 532.97
#2009-10-14| 544.61
#2009-10-15| 546.15
#2009-10-16| 540.77
#2009-10-19| 545.46
#2009-10-20| 541.88
#2009-10-21| 535.71
#2009-10-22| 543.24
#2009-10-23| 534.43
#2009-10-26| 526.47
#2009-10-27| 525.81
#2009-10-28| 514.56
#2009-10-29| 527.85
#2009-10-30| 511.37
#2009-11-02| 514.67
#2009-11-03| 517.27
#2009-11-04| 516.42
#2009-11-05| 526.81
#2009-11-06| 528.25
#2009-11-09| 540.73
#2009-11-10| 540.39
#2009-11-11| 543.39
#2009-11-12| 536.92
#2009-11-13| 539.24
#2009-11-16| 547.85
#2009-11-17| 547.98
#2009-11-18| 548.32
#2009-11-19| 540.35
#2009-11-20| 537.99
#2009-11-23| 545.40
#2009-11-24| 544.96
#2009-11-25| 547.54
#2009-11-26| .
#2009-11-27| 537.51
#2009-11-30| 540.27
#2009-12-01| 546.58
#2009-12-02| 545.96
#2009-12-03| 539.94
#2009-12-04| 543.08
#2009-12-07| 542.01
#2009-12-08| 536.25
#2009-12-09| 536.88
#2009-12-10| 539.54
#2009-12-11| 542.73
#2009-12-14| 545.05
#2009-12-15| 541.66
#2009-12-16| 542.12
#2009-12-17| 535.84
#2009-12-18| 538.26
#2009-12-21| 544.13
#2009-12-22| 545.02
#2009-12-23| 545.28
#2009-12-24| 548.17
#2009-12-25| .
#2009-12-28| 547.89
#2009-12-29| 547.12
#2009-12-30| 547.27
#2009-12-31| 542.43
#2010-01-01| .
#2010-01-04| 551.90
#2010-01-05| 555.54
#2010-01-06| 557.55
#2010-01-07| 562.14
#2010-01-08| 563.44
#2010-01-11| 565.75
#2010-01-12| 559.58
#2010-01-13| 563.79
#2010-01-14| 565.12
#2010-01-15| 558.59
#2010-01-18| .
#2010-01-19| 565.09
#2010-01-20| 560.79
#2010-01-21| 549.37
#2010-01-22| 537.77
#2010-01-25| 540.24
#2010-01-26| 536.78
#2010-01-27| 540.19
#2010-01-28| 535.75
#2010-01-29| 532.31
#2010-02-01| 540.13
#2010-02-02| 547.08
#2010-02-03| 542.34
#2010-02-04| 524.72
#2010-02-05| 525.68
#2010-02-08| 520.38
#2010-02-09| 527.21
#2010-02-10| 526.65
#2010-02-11| 531.61
#2010-02-12| 529.82
#2010-02-15| .
#2010-02-16| 540.81
#2010-02-17| 542.62
#2010-02-18| 545.93
#2010-02-19| 548.12
#2010-02-22| 549.02
#2010-02-23| 541.75
#2010-02-24| 548.24
#2010-02-25| 547.13
#2010-02-26| 548.26
#2010-03-01| 552.90
#2010-03-02| 553.99
#2010-03-03| 554.02
#2010-03-04| 555.82
#2010-03-05| 564.53
#2010-03-08| 563.96
#2010-03-09| 564.71
#2010-03-10| 567.84
#2010-03-11| 570.09
#2010-03-12| 569.63
#2010-03-15| 570.15
#2010-03-16| 575.62
#2010-03-17| 579.71
#2010-03-18| 579.30
#2010-03-19| 575.90
#2010-03-22| 578.60
#2010-03-23| 583.80
#2010-03-24| 581.42
#2010-03-25| 580.32
#2010-03-26| 580.99
#2010-03-29| 584.87
#2010-03-30| 584.42
#2010-03-31| 583.50
#2010-04-01| 588.46
#2010-04-02| .
#2010-04-05| 593.60
#2010-04-06| 594.55
#2010-04-07| 590.57
#2010-04-08| 593.25
#2010-04-09| 597.45
#2010-04-12| 598.47
#2010-04-13| 598.23
#2010-04-14| 604.66
#2010-04-15| 604.91
#2010-04-16| 594.52
#2010-04-19| 596.96
#2010-04-20| 602.06
#2010-04-21| 600.67
#2010-04-22| 601.75
#2010-04-23| 607.58
#2010-04-26| 605.63
#2010-04-27| 590.47
#2010-04-28| 595.77
#2010-04-29| 603.21
#2010-04-30| 592.88
#2010-05-03| 601.21
#2010-05-04| 586.83
#2010-05-05| 582.44
#2010-05-06| 563.43
#2010-05-07| 556.13
#2010-05-10| 578.41
#2010-05-11| 577.15
#2010-05-12| 584.95
#2010-05-13| 577.54
#2010-05-14| 567.37
#2010-05-17| 567.90
#2010-05-18| 560.53
#2010-05-19| 557.73
#2010-05-20| 535.82
#2010-05-21| 543.87
#2010-05-24| 535.22
#2010-05-25| 535.50
#2010-05-26| 533.63
#2010-05-27| 551.70
#2010-05-28| 544.04
#2010-05-31| .
#2010-06-01| 532.89
#2010-06-02| 546.92
#2010-06-03| 548.76
#2010-06-04| 529.44
#2010-06-07| 522.57
#2010-06-08| 529.37
#2010-06-09| 526.23
#2010-06-10| 542.56
#2010-06-11| 544.84
#2010-06-14| 543.19
#2010-06-15| 556.24
#2010-06-16| 554.97
#2010-06-17| 556.08
#2010-06-18| 557.53
#2010-06-21| 555.69
#2010-06-22| 545.43
#2010-06-23| 543.14
#2010-06-24| 532.85
#2010-06-25| 535.09
#2010-06-28| 532.86
#2010-06-29| 517.07
#2010-06-30| 511.77
#2010-07-01| 509.66
#2010-07-02| 506.94
#2010-07-05| .
#2010-07-06| 510.12
#2010-07-07| 525.38
#2010-07-08| 530.36
#2010-07-09| 534.76
#2010-07-12| 534.49
#2010-07-13| 543.48
#2010-07-14| 542.42
#2010-07-15| 543.93
#2010-07-16| 529.36
#2010-07-19| 532.91
#2010-07-20| 539.41
#2010-07-21| 532.54
#2010-07-22| 544.10
#2010-07-23| 548.91
#2010-07-26| 555.54
#2010-07-27| 555.04
#2010-07-28| 552.14
#2010-07-29| 550.52
#2010-07-30| 550.94
#2010-08-02| 563.69
#2010-08-03| 561.29
#2010-08-04| 564.81
#2010-08-05| 565.34
#2010-08-06| 562.42
#2010-08-09| 564.35
#2010-08-10| 561.03
#2010-08-11| 545.06
#2010-08-12| 543.44
#2010-08-13| 541.59
#2010-08-16| 541.44
#2010-08-17| 548.38
#2010-08-18| 549.17
#2010-08-19| 539.59
#2010-08-20| 536.83
#2010-08-23| 535.26
#2010-08-24| 528.47
#2010-08-25| 529.79
#2010-08-26| 525.93
#2010-08-27| 535.49
#2010-08-30| 527.41
#2010-08-31| 528.38
#2010-09-01| 544.81
#2010-09-02| 550.07
#2010-09-03| 556.98
#2010-09-06| .
#2010-09-07| 549.56
#2010-09-08| 553.28
#2010-09-09| 556.95
#2010-09-10| 559.63
#2010-09-13| 565.16
#2010-09-14| 564.76
#2010-09-15| 566.42
#2010-09-16| 565.69
#2010-09-17| 565.04
#2010-09-20| 573.72
#2010-09-21| 572.44
#2010-09-22| 569.50
#2010-09-23| 564.18
#2010-09-24| 576.47
#2010-09-27| 573.23
#2010-09-28| 576.78
#2010-09-29| 575.19
#2010-09-30| 573.85
#2010-10-01| 577.36
#2010-10-04| 573.05
#2010-10-05| 584.95
#2010-10-06| 585.98
#2010-10-07| 585.12
#2010-10-08| 588.22
#2010-10-11| 588.48
#2010-10-12| 590.40
#2010-10-13| 593.41
#2010-10-14| 590.29
#2010-10-15| 588.23
#2010-10-18| 593.47
#2010-10-19| 584.15
#2010-10-20| 591.05
#2010-10-21| 591.91
#2010-10-22| 592.63
#2010-10-25| 593.57
#2010-10-26| 594.04
#2010-10-27| 591.46
#2010-10-28| 592.50
#2010-10-29| 591.88
#2010-11-01| 591.91
#2010-11-02| 596.16
#2010-11-03| 599.43
#2010-11-04| 611.96
#2010-11-05| 616.22
#2010-11-08| 614.22
#2010-11-09| 609.41
#2010-11-10| 612.44
#2010-11-11| 610.93
#2010-11-12| 604.47
#2010-11-15| 604.51
#2010-11-16| 595.36
#2010-11-17| 594.93
#2010-11-18| 603.73
#2010-11-19| 605.02
#2010-11-22| 602.37
#2010-11-23| 594.06
#2010-11-24| 601.98
#2010-11-25| .
#2010-11-26| 596.76
#2010-11-29| 596.84
#2010-11-30| 594.22
#2010-12-01| 607.20
#2010-12-02| 615.80
#2010-12-03| 617.06
#2010-12-06| 616.17
#2010-12-07| 617.05
#2010-12-08| 620.11
#2010-12-09| 623.04
#2010-12-10| 627.10
#2010-12-13| 627.44
#2010-12-14| 627.97
#2010-12-15| 623.94
#2010-12-16| 628.36
#2010-12-17| 628.38
#2010-12-20| 629.94
#2010-12-21| 634.61
#2010-12-22| 638.35
#2010-12-23| 637.98
#2010-12-24| .
#2010-12-27| 638.39
#2010-12-28| 639.31
#2010-12-29| 639.84
#2010-12-30| 638.96
#2010-12-31| 639.52
#2011-01-03| 647.35
#2011-01-04| 648.01
#2011-01-05| 651.57
#2011-01-06| 649.09
#2011-01-07| 647.54
#2011-01-10| 645.66
#2011-01-11| 648.69
#2011-01-12| 655.34
#2011-01-13| 654.50
#2011-01-14| 660.49
#2011-01-17| .
#2011-01-18| 660.35
#2011-01-19| 653.03
#2011-01-20| 653.84
#2011-01-21| 659.20
#2011-01-24| 661.96
#2011-01-25| 662.09
#2011-01-26| 664.57
#2011-01-27| 666.77
#2011-01-28| 655.26
#2011-01-31| 660.37
#2011-02-01| 673.13
#2011-02-02| 670.57
#2011-02-03| 672.57
#2011-02-04| 673.11
#2011-02-07| 677.68
#2011-02-08| 680.76
#2011-02-09| 677.89
#2011-02-10| 678.90
#2011-02-11| 682.67
#2011-02-14| 684.85
#2011-02-15| 682.79
#2011-02-16| 687.40
#2011-02-17| 690.17
#2011-02-18| 692.23
#2011-02-21| .
#2011-02-22| 678.77
#2011-02-23| 675.12
#2011-02-24| 673.45
#2011-02-25| 679.62
#2011-02-28| 684.84
#2011-03-01| 674.23
#2011-03-02| 674.82
#2011-03-03| 685.94
#2011-03-04| 679.98
#2011-03-07| 675.12
#2011-03-08| 681.46
#2011-03-09| 681.57
#2011-03-10| 667.66
#2011-03-11| 672.61
#2011-03-14| 668.30
#2011-03-15| 661.27
#2011-03-16| 648.54
#2011-03-17| 658.26
#2011-03-18| 661.88
#2011-03-21| 670.91
#2011-03-22| 668.22
#2011-03-23| 669.41
#2011-03-24| 675.39
#2011-03-25| 677.59
#2011-03-28| 676.01
#2011-03-29| 680.26
#2011-03-30| 685.49
#2011-03-31| 683.38
#2011-04-01| 687.32
#2011-04-04| 687.84
#2011-04-05| 688.15
#2011-04-06| 691.89
#2011-04-07| 690.69
#2011-04-08| 688.09
#2011-04-11| 685.98
#2011-04-12| 680.76
#2011-04-13| 678.91
#2011-04-14| 678.26
#2011-04-15| 681.76
#2011-04-18| 673.48
#2011-04-19| 677.17
#2011-04-20| 686.05
#2011-04-21| 688.52
#2011-04-22| .
#2011-04-25| 687.18
#2011-04-26| 694.58
#2011-04-27| 699.03
#2011-04-28| 702.17
#2011-04-29| 703.45
#2011-05-02| 702.19
#2011-05-03| 701.28
#2011-05-04| 696.90
#2011-05-05| 689.87
#2011-05-06| 692.75
#2011-05-09| 694.98
#2011-05-10| 699.81
#2011-05-11| 692.52
#2011-05-12| 694.65
#2011-05-13| 689.20
#2011-05-16| 686.08
#2011-05-17| 685.98
#2011-05-18| 690.71
#2011-05-19| 691.75
#2011-05-20| 685.52
#2011-05-23| 678.05
#2011-05-24| 677.36
#2011-05-25| 678.53
#2011-05-26| 680.36
#2011-05-27| 683.84
#2011-05-30| .
#2011-05-31| 690.80
#2011-06-01| 674.18
#2011-06-02| 672.51
#2011-06-03| 666.76
#2011-06-06| 660.03
#2011-06-07| 658.53
#2011-06-08| 656.12
#2011-06-09| 661.51
#2011-06-10| 653.70
#2011-06-13| 655.41
#2011-06-14| 662.52
#2011-06-15| 651.05
#2011-06-16| 654.29
#2011-06-17| 656.82
#2011-06-20| 660.22
#2011-06-21| 667.36
#2011-06-22| 663.14
#2011-06-23| 659.63
#2011-06-24| 651.71
#2011-06-27| 657.39
#2011-06-28| 663.89
#2011-06-29| 669.33
#2011-06-30| 676.44
#2011-07-01| 685.70
#2011-07-04| .
#2011-07-05| 682.84
#2011-07-06| 682.43
#2011-07-07| 690.11
#2011-07-08| 684.55
#2011-07-11| 672.10
#2011-07-12| 669.91
#2011-07-13| 672.25
#2011-07-14| 668.64
#2011-07-15| 669.75
#2011-07-18| 663.37
#2011-07-19| 672.35
#2011-07-20| 672.90
#2011-07-21| 683.77
#2011-07-22| 683.19
#2011-07-25| 678.89
#2011-07-26| 675.07
#2011-07-27| 661.80
#2011-07-28| 659.01
#2011-07-29| 654.05
#2011-08-01| 651.85
#2011-08-02| 635.70
#2011-08-03| 637.85
#2011-08-04| 608.35
#2011-08-05| 608.64
#2011-08-08| 567.55
#2011-08-09| 593.81
#2011-08-10| 564.97
#2011-08-11| 592.46
#2011-08-12| 594.46
#2011-08-15| 608.80
#2011-08-16| 603.80
#2011-08-17| 604.72
#2011-08-18| 580.56
#2011-08-19| 572.40
#2011-08-22| 572.02
#2011-08-23| 589.30
#2011-08-24| 597.87
#2011-08-25| 589.48
#2011-08-26| 596.19
#2011-08-29| 613.35
#2011-08-30| 613.70
#2011-08-31| 617.47
#2011-09-01| 609.57
#2011-09-02| 593.49
#2011-09-05| .
#2011-09-06| 587.40
#2011-09-07| 605.41
#2011-09-08| 598.90
#2011-09-09| 583.40
#2011-09-12| 587.86
#2011-09-13| 592.68
#2011-09-14| 600.47
#2011-09-15| 611.66
#2011-09-16| 615.01
#2011-09-19| 607.30
#2011-09-20| 606.52
#2011-09-21| 587.55
#2011-09-22| 568.78
#2011-09-23| 572.20
#2011-09-26| 587.50
#2011-09-27| 594.06
#2011-09-28| 582.59
#2011-09-29| 590.57
#2011-09-30| 576.68
#2011-10-03| 560.12
#2011-10-04| 573.51
#2011-10-05| 583.55
#2011-10-06| 593.67
#2011-10-07| 588.95
#2011-10-10| 608.74
#2011-10-11| 607.86
#2011-10-12| 614.71
#2011-10-13| 610.82
#2011-10-14| 619.83
#2011-10-17| 608.14
#2011-10-18| 622.76
#2011-10-19| 617.34
#2011-10-20| 620.87
#2011-10-21| 632.34
#2011-10-24| 638.33
#2011-10-25| 626.34
#2011-10-26| 634.43
#2011-10-27| 656.29
#2011-10-28| 655.42
#2011-10-31| 637.71
#2011-11-01| 618.70
#2011-11-02| 629.00
#2011-11-03| 640.00
#2011-11-04| 635.67
#2011-11-07| 640.92
#2011-11-08| 649.05
#2011-11-09| 625.22
#2011-11-10| 632.03
#2011-11-11| 643.96
#2011-11-14| 637.33
#2011-11-15| 638.80
#2011-11-16| 627.43
#2011-11-17| 618.55
#2011-11-18| 619.34
#2011-11-21| 607.87
#2011-11-22| 603.97
#2011-11-23| 590.97
#2011-11-24| .
#2011-11-25| 590.14
#2011-11-28| 606.11
#2011-11-29| 608.98
#2011-11-30| 636.60
#2011-12-01| 633.86
#2011-12-02| 634.68
#2011-12-05| 641.67
#2011-12-06| 643.71
#2011-12-07| 646.66
#2011-12-08| 631.50
#2011-12-09| 641.76
#2011-12-12| 631.40
#2011-12-13| 627.43
#2011-12-14| 621.62
#2011-12-15| 624.60
#2011-12-16| 627.17
#2011-12-19| 618.65
#2011-12-20| 636.93
#2011-12-21| 641.07
#2011-12-22| 647.64
#2011-12-23| 653.64
#2011-12-26| .
#2011-12-27| 652.95
#2011-12-28| 644.62
#2011-12-29| 651.90
#2011-12-30| 648.87
#2012-01-02| .
#2012-01-03| 660.11
#2012-01-04| 660.54
#2012-01-05| 662.59
#2012-01-06| 660.75
#2012-01-09| 663.26
#2012-01-10| 669.08
#2012-01-11| 670.34
#2012-01-12| 672.18
#2012-01-13| 668.89
#2012-01-16| .
#2012-01-17| 670.53
#2012-01-18| 677.75
#2012-01-19| 680.37
#2012-01-20| 682.90
#2012-01-23| 682.61
#2012-01-24| 680.67
#2012-01-25| 684.06
#2012-01-26| 679.33
#2012-01-27| 677.07
#2012-01-30| 675.14
#2012-01-31| 674.25
#2012-02-01| 680.84
#2012-02-02| 680.85
#2012-02-03| 690.91
#2012-02-06| 690.97
#2012-02-07| 692.13
#2012-02-08| 694.07
#2012-02-09| 693.60
#2012-02-10| 688.48
#2012-02-13| 692.97
#2012-02-14| 691.54
#2012-02-15| 687.76
#2012-02-16| 696.62
#2012-02-17| 698.86
#2012-02-20| .
#2012-02-21| 698.83
#2012-02-22| 694.82
#2012-02-23| 697.28
#2012-02-24| 697.45
#2012-02-27| 698.90
#2012-02-28| 701.41
#2012-02-29| 698.03
#2012-03-01| 702.31
#2012-03-02| 699.89
#2012-03-05| 698.15
#2012-03-06| 687.19
#2012-03-07| 692.09
#2012-03-08| 697.78
#2012-03-09| 699.81
#2012-03-12| 700.58
#2012-03-13| 713.79
#2012-03-14| 712.03
#2012-03-15| 716.60
#2012-03-16| 717.18
#2012-03-19| 718.95
#2012-03-20| 716.09
#2012-03-21| 713.83
#2012-03-22| 706.53
#2012-03-23| 709.89
#2012-03-26| 719.18
#2012-03-27| 715.46
#2012-03-28| 710.93
#2012-03-29| 709.95
#2012-03-30| 713.75
#2012-04-02| 718.68
#2012-04-03| 713.06
#2012-04-04| 705.50
#2012-04-05| 702.74
#2012-04-06| .
#2012-04-09| 693.17
#2012-04-10| 680.40
#2012-04-11| 686.19
#2012-04-12| 697.29
#2012-04-13| 687.05
#2012-04-16| 689.22
#2012-04-17| 699.28
#2012-04-18| 695.92
#2012-04-19| 693.08
#2012-04-20| 693.38
#2012-04-23| 687.63
#2012-04-24| 692.61
#2012-04-25| 697.04
#2012-04-26| 702.28
#2012-04-27| 702.50
#2012-04-30| 700.29
#2012-05-01| 705.34
#2012-05-02| 701.17
#2012-05-03| 695.33
#2012-05-04| 684.61
#2012-05-07| 685.33
#2012-05-08| 682.83
#2012-05-09| 677.62
#2012-05-10| 679.66
#2012-05-11| 675.23
#2012-05-14| 667.58
#2012-05-15| 662.55
#2012-05-16| 659.43
#2012-05-17| 652.19
#2012-05-18| 648.39
#2012-05-21| 655.76
#2012-05-22| 656.89
#2012-05-23| 657.42
#2012-05-24| 659.26
#2012-05-25| 658.07
#2012-05-28| .
#2012-05-29| 665.82
#2012-05-30| 654.21
#2012-05-31| 653.66
#2012-06-01| 638.55
#2012-06-04| 636.81
#2012-06-05| 640.98
#2012-06-06| 657.08
#2012-06-07| 657.44
#2012-06-08| 663.09
#2012-06-11| 654.57
#2012-06-12| 663.09
#2012-06-13| 658.80
#2012-06-14| 667.25
#2012-06-15| 673.90
#2012-06-18| 672.26
#2012-06-19| 679.44
#2012-06-20| 678.99
#2012-06-21| 663.28
#2012-06-22| 666.61
#2012-06-25| 655.81
#2012-06-26| 659.75
#2012-06-27| 667.12
#2012-06-28| 666.95
#2012-06-29| 682.94
#2012-07-02| 682.97
#2012-07-03| 688.06
#2012-07-04| .
#2012-07-05| 682.56
#2012-07-06| 676.85
#2012-07-09| 674.68
#2012-07-10| 669.27
#2012-07-11| 671.36
#2012-07-12| 667.04
#2012-07-13| 679.29
#2012-07-16| 677.19
#2012-07-17| 683.01
#2012-07-18| 687.08
#2012-07-19| 685.57
#2012-07-20| 679.75
#2012-07-23| 674.53
#2012-07-24| 668.33
#2012-07-25| 669.89
#2012-07-26| 681.80
#2012-07-27| 694.15
#2012-07-30| 693.84
#2012-07-31| 690.33
#2012-08-01| 688.68
#2012-08-02| 682.22
#2012-08-03| 696.21
#2012-08-06| 697.84
#2012-08-07| 703.23
#2012-08-08| 704.84
#2012-08-09| 705.76
#2012-08-10| 707.50
#2012-08-13| 705.37
#2012-08-14| 704.82
#2012-08-15| 705.82
#2012-08-16| 710.25
#2012-08-17| 711.02
#2012-08-20| 710.88
#2012-08-21| 709.13
#2012-08-22| 708.37
#2012-08-23| 702.38
#2012-08-24| 706.58
#2012-08-27| 705.79
#2012-08-28| 704.70
#2012-08-29| 705.71
#2012-08-30| 700.39
#2012-08-31| 703.97
#2012-09-03| .
#2012-09-04| 702.42
#2012-09-05| 702.64
#2012-09-06| 718.12
#2012-09-07| 723.85
#2012-09-10| 720.42
#2012-09-11| 724.36
#2012-09-12| 726.49
#2012-09-13| 739.35
#2012-09-14| 742.65
#2012-09-17| 738.05
#2012-09-18| 736.46
#2012-09-19| 736.84
#2012-09-20| 736.50
#2012-09-21| 736.28
#2012-09-24| 735.68
#2012-09-25| 728.76
#2012-09-26| 725.05
#2012-09-27| 730.75
#2012-09-28| 728.07
#2012-10-01| 730.64
#2012-10-02| 731.31
#2012-10-03| 732.06
#2012-10-04| 739.08
#2012-10-05| 739.38
#2012-10-08| 738.25
#2012-10-09| 732.07
#2012-10-10| 726.91
#2012-10-11| 728.32
#2012-10-12| 725.11
#2012-10-15| 731.10
#2012-10-16| 737.85
#2012-10-17| 744.03
#2012-10-18| 745.59
#2012-10-19| 733.83
#2012-10-22| 732.56
#2012-10-23| 721.47
#2012-10-24| 719.62
#2012-10-25| 723.11
#2012-10-26| 721.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 723.80
#2012-11-01| 731.60
#2012-11-02| 724.20
#2012-11-05| 725.12
#2012-11-06| 732.30
#2012-11-07| 713.23
#2012-11-08| 705.09
#2012-11-09| 705.65
#2012-11-12| 705.13
#2012-11-13| 701.27
#2012-11-14| 692.46
#2012-11-15| 690.90
#2012-11-16| 692.93
#2012-11-19| 705.45
#2012-11-20| 705.20
#2012-11-21| 706.85
#2012-11-22| .
#2012-11-23| 716.25
#2012-11-26| 714.00
#2012-11-27| 709.53
#2012-11-28| 715.58
#2012-11-29| 718.11
#2012-11-30| 718.50
#2012-12-03| 714.30
#2012-12-04| 713.69
#2012-12-05| 719.34
#2012-12-06| 721.34
#2012-12-07| 725.49
#2012-12-10| 726.40
#2012-12-11| 729.86
#2012-12-12| 730.86
#2012-12-13| 726.96
#2012-12-14| 725.69
#2012-12-17| 733.48
#2012-12-18| 741.79
#2012-12-19| 735.98
#2012-12-20| 741.53
#2012-12-21| 734.52
#2012-12-24| 732.14
#2012-12-25| 732.14
#2012-12-26| 730.19
#2012-12-27| 728.90
#2012-12-28| 720.36
#2012-12-31| 731.58
#2013-01-01| 731.58
#2013-01-02| 749.24
#2013-01-03| 747.44
#2013-01-04| 753.02
#2013-01-07| 749.59
#2013-01-08| 746.31
#2013-01-09| 747.75
#2013-01-10| 754.01
#2013-01-11| 754.05
#2013-01-14| 754.97
#2013-01-15| 757.70
#2013-01-16| 757.40
#2013-01-17| 760.89
#2013-01-18| 764.95
#2013-01-21| 764.95
#2013-01-22| 769.67
#2013-01-23| 769.52
#2013-01-24| 773.11
#2013-01-25| 778.25
#2013-01-28| 776.73
#2013-01-29| 781.37
#2013-01-30| 778.27
#2013-01-31| 776.27
#2013-02-01| 784.66
#2013-02-04| 776.56
#2013-02-05| 783.97
#2013-02-06| 785.31
#2013-02-07| 783.47
#2013-02-08| 786.87
#2013-02-11| 786.65
#2013-02-12| 789.65
#2013-02-13| 790.94
#2013-02-14| 792.01
#2013-02-15| 789.03
#2013-02-18| 789.03
#2013-02-19| 795.29
#2013-02-20| 785.27
#2013-02-21| 780.42
#2013-02-22| 786.93
#2013-02-25| 772.08
#2013-02-26| 777.13
#2013-02-27| 788.17
#2013-02-28| 787.35
#2013-03-01| 789.33
#2013-03-04| 792.74
#2013-03-05| 799.75
#2013-03-06| 801.84
#2013-03-07| 803.64
#2013-03-08| 807.65
#2013-03-11| 809.75
#2013-03-12| 809.09
#2013-03-13| 810.34
#2013-03-14| 815.68
#2013-03-15| 814.08
#2013-03-18| 809.23
#2013-03-19| 807.86
#2013-03-20| 812.56
#2013-03-21| 806.19
#2013-03-22| 811.16
#2013-03-25| 808.58
#2013-03-26| 814.47
#2013-03-27| 813.94
#2013-03-28| 816.59
#2013-03-29| 816.59
#2013-04-01| 814.48
#2013-04-02| 818.52
#2013-04-03| 809.92
#2013-04-04| 813.81
#2013-04-05| 810.99
#2013-04-08| 815.22
#2013-04-09| 819.14
#2013-04-10| 827.89
#2013-04-11| 830.10
#2013-04-12| 827.39
#2013-04-15| 809.40
#2013-04-16| 818.97
#2013-04-17| 807.82
#2013-04-18| 804.09
#2013-04-19| 809.56
#2013-04-22| 812.63
#2013-04-23| 822.09
#2013-04-24| 823.74
#2013-04-25| 827.29
#2013-04-26| 826.67
#2013-04-29| 832.01
#2013-04-30| 834.01
#2013-05-01| 825.24
#2013-05-02| 832.16
#2013-05-03| 840.40
#2013-05-06| 841.98
#2013-05-07| 846.81
#2013-05-08| 851.19
#2013-05-09| 846.95
#2013-05-10| 850.09
#2013-05-13| 849.50
#2013-05-14| 859.76
#2013-05-15| 865.40
#2013-05-16| 862.60
#2013-05-17| 872.32
#2013-05-20| 872.54
#2013-05-21| 874.67
#2013-05-22| 867.66
#2013-05-23| 865.68
#2013-05-24| 865.76
#2013-05-27| 865.76
#2013-05-28| 871.86
#2013-05-29| 868.00
#2013-05-30| 872.14
#2013-05-31| 859.90
#2013-06-03| 866.74
#2013-06-04| 861.99
#2013-06-05| 850.54
#2013-06-06| 857.88
#2013-06-07| 868.04
#2013-06-10| 868.78
#2013-06-11| 859.84
#2013-06-12| 854.18
#2013-06-13| 866.51
#2013-06-14| 860.55
#2013-06-17| 867.55
#2013-06-18| 873.86
#2013-06-19| 862.03
#2013-06-20| 841.35
#2013-06-21| 844.19
#2013-06-24| 834.31
#2013-06-25| 842.39
#2013-06-26| 850.61
#2013-06-27| 856.73
#2013-06-28| 852.23
#2013-07-01| 855.80
#2013-07-02| 854.81
#2013-07-03| 854.95
#2013-07-04| 854.95
#2013-07-05| 864.75
#2013-07-08| 870.39
#2013-07-09| 876.69
#2013-07-10| 876.23
#2013-07-11| 886.69
#2013-07-12| 888.76
#2013-07-15| 891.29
#2013-07-16| 888.40
#2013-07-17| 891.15
#2013-07-18| 897.54
#2013-07-19| 898.57
#2013-07-22| 900.68
#2013-07-23| 900.91
#2013-07-24| 896.73
#2013-07-25| 898.11
#2013-07-26| 898.27
#2013-07-29| 894.94
#2013-07-30| 893.97
#2013-07-31| 894.70
#2013-08-01| 905.28
#2013-08-02| 906.00
#2013-08-05| 903.97
#2013-08-06| 898.01
#2013-08-07| 895.24
#2013-08-08| 899.45
#2013-08-09| 895.92
#2013-08-12| 894.63
#2013-08-13| 895.99
#2013-08-14| 891.83
#2013-08-15| 878.89
#2013-08-16| 876.24
#2013-08-19| 869.45
#2013-08-20| 872.76
#2013-08-21| 867.15
#2013-08-22| 874.15
#2013-08-23| 879.38
#2013-08-26| 874.15
#2013-08-27| 860.45
#2013-08-28| 862.89
#2013-08-29| 863.95
#2013-08-30| 862.10
#2013-09-02| 862.10
#2013-09-03| 864.14
#2013-09-04| 869.97
#2013-09-05| 871.91
#2013-09-06| 871.05
#2013-09-09| 879.04
#2013-09-10| 886.95
#2013-09-11| 890.68
#2013-09-12| 887.07
#2013-09-13| 890.19
#2013-09-16| 896.43
#2013-09-17| 899.77
#2013-09-18| 909.15
#2013-09-19| 906.47
#2013-09-20| 898.59
#2013-09-23| 893.57
#2013-09-24| 890.36
#2013-09-25| 889.65
#2013-09-26| 890.13
#2013-09-27| 886.54
#2013-09-30| 880.96
#2013-10-01| 886.68
#2013-10-02| 887.09
#2013-10-03| 879.80
#2013-10-04| 885.98
#2013-10-07| 878.47
#2013-10-08| 869.89
#2013-10-09| 871.96
#2013-10-10| 890.59
#2013-10-11| 895.62
#2013-10-14| 898.93
#2013-10-15| 892.37
#2013-10-16| 905.00
#2013-10-17| 912.03
#2013-10-18| 915.25
#2013-10-21| 915.40
#2013-10-22| 919.89
#2013-10-23| 914.03
#2013-10-24| 915.62
#2013-10-25| 919.20
#2013-10-28| 921.22
#2013-10-29| 926.31
#2013-10-30| 922.19
#2013-10-31| 918.47
#2013-11-01| 921.36
#2013-11-04| 925.09
#2013-11-05| 923.38
#2013-11-06| 930.51
#2013-11-07| 920.06
#2013-11-08| 933.40
#2013-11-11| 934.14
#2013-11-12| 931.13
#2013-11-13| 938.46
#2013-11-14| 942.44
#2013-11-15| 946.36
#2013-11-18| 943.79
#2013-11-19| 942.81
#2013-11-20| 939.95
#2013-11-21| 948.02
#2013-11-22| 952.08
#2013-11-25| 951.14
#2013-11-26| 949.19
#2013-11-27| 951.01
#2013-11-28| 951.01
#2013-11-29| 949.34
#2013-12-02| 947.51
#2013-12-03| 943.56
#2013-12-04| 942.80
#2013-12-05| 936.33
#2013-12-06| 948.63
#2013-12-09| 950.69
#2013-12-10| 947.61
#2013-12-11| 936.05
#2013-12-12| 932.52
#2013-12-13| 932.03
#2013-12-16| 937.62
#2013-12-17| 934.31
#2013-12-18| 951.09
#2013-12-19| 950.36
#2013-12-20| 953.67
#2013-12-23| 957.18
#2013-12-24| 960.69
#2013-12-25| 960.69
#2013-12-26| 965.82
#2013-12-27| 966.37
#2013-12-30| 966.27
#2013-12-31| 969.56
#2014-01-01| 969.56
#2014-01-02| 961.07
#2014-01-03| 962.74
#2014-01-06| 960.96
#2014-01-07| 966.10
#2014-01-08| 965.46
#2014-01-09| 966.82
#2014-01-10| 968.09
#2014-01-13| 957.35
#2014-01-14| 965.91
#2014-01-15| 971.14
#2014-01-16| 968.23
#2014-01-17| 964.00
#2014-01-20| 964.00
#2014-01-21| 964.48
#2014-01-22| 964.01
#2014-01-23| 954.36
#2014-01-24| 935.85
#2014-01-27| 932.64
#2014-01-28| 939.59
#2014-01-29| 931.46
#2014-01-30| 939.39
#2014-01-31| 932.24
#2014-02-03| 911.36
#2014-02-04| 916.03
#2014-02-05| 914.62
#2014-02-06| 926.54
#2014-02-07| 937.14
#2014-02-10| 937.64
#2014-02-11| 948.86
#2014-02-12| 948.50
#2014-02-13| 952.80
#2014-02-14| 959.57
#2014-02-17| 959.57
#2014-02-18| 959.81
#2014-02-19| 953.47
#2014-02-20| 959.18
#2014-02-21| 957.76
#2014-02-24| 963.83
#2014-02-25| 961.34
#2014-02-26| 962.27
#2014-02-27| 965.99
#2014-02-28| 969.55
#2014-03-03| 962.02
#2014-03-04| 976.64
#2014-03-05| 976.98
#2014-03-06| 979.60
#2014-03-07| 982.10
#2014-03-10| 982.41
#2014-03-11| 976.13
#2014-03-12| 977.27
#2014-03-13| 967.34
#2014-03-14| 964.77
#2014-03-17| 974.34
#2014-03-18| 981.14
#2014-03-19| 976.74
#2014-03-20| 984.84
#2014-03-21| 984.77
#2014-03-24| 982.19
#2014-03-25| 988.24
#2014-03-26| 982.97
#2014-03-27| 981.87
#2014-03-28| 987.55
#2014-03-31| 994.79
#2014-04-01| 998.57
#2014-04-02|1001.60
#2014-04-03|1003.62
#2014-04-04| 995.01
#2014-04-07| 985.16
#2014-04-08| 987.95
#2014-04-09| 995.59
#2014-04-10| 978.60
#2014-04-11| 970.89
#2014-04-14| 978.54
#2014-04-15| 985.72
#2014-04-16| 993.70
#2014-04-17| 995.25
#2014-04-18| 995.25
#2014-04-21| 997.40
#2014-04-22| 999.62
#2014-04-23|1000.03
#2014-04-24|1000.45
#2014-04-25| 994.99
#2014-04-28| 997.99
#2014-04-29|1001.45
#2014-04-30|1003.51
#2014-05-01|1001.34
#2014-05-02| 999.74
#2014-05-05| 999.14
#2014-05-06| 990.99
#2014-05-07|1000.59
#2014-05-08| 999.97
#2014-05-09|1000.56
#2014-05-12|1008.41
#2014-05-13|1009.62
#2014-05-14|1004.87
#2014-05-15| 995.79
#2014-05-16| 997.63
#2014-05-19|1000.23
#2014-05-20| 993.78
#2014-05-21|1001.16
#2014-05-22|1002.86
#2014-05-23|1005.19
#2014-05-26|1005.19
#2014-05-27|1009.38
#2014-05-28|1010.01
#2014-05-29|1014.07
#2014-05-30|1016.15
#2014-06-02|1017.49
#2014-06-03|1018.30
#2014-06-04|1019.80
#2014-06-05|1025.79
#2014-06-06|1030.59
#2014-06-09|1032.17
#2014-06-10|1032.12
#2014-06-11|1027.40
#2014-06-12|1021.60
#2014-06-13|1025.70
#2014-06-16|1026.46
#2014-06-17|1029.08
#2014-06-18|1037.13
#2014-06-19|1039.56
#2014-06-20|1042.36
#2014-06-23|1042.45
#2014-06-24|1035.05
#2014-06-25|1037.75
#2014-06-26|1035.97
#2014-06-27|1036.80
#2014-06-30|1036.46
#2014-07-01|1041.96
#2014-07-02|1042.48
#2014-07-03|1048.36
#2014-07-04|1048.36
#2014-07-07|1044.72
#2014-07-08|1038.81
#2014-07-09|1043.11
#2014-07-10|1038.97
#2014-07-11|1038.82
#2014-07-14|1042.76
#2014-07-15|1043.25
#2014-07-16|1049.79
#2014-07-17|1038.19
#2014-07-18|1046.59
#2014-07-21|1044.64
#2014-07-22|1048.59
#2014-07-23|1048.81
#2014-07-24|1050.34
#2014-07-25|1046.29
#2014-07-28|1046.28
#2014-07-29|1040.21
#2014-07-30|1038.94
#2014-07-31|1019.20
#2014-08-01|1016.99
#2014-08-04|1024.05
#2014-08-05|1013.26
#2014-08-06|1014.14
#2014-08-07|1008.58
#2014-08-08|1020.73
#2014-08-11|1022.70
#2014-08-12|1021.67
#2014-08-13|1027.17
#2014-08-14|1031.36
#2014-08-15|1029.60
#2014-08-18|1037.97
#2014-08-19|1041.90
#2014-08-20|1044.71
#2014-08-21|1050.25
#2014-08-22|1046.37
#2014-08-25|1051.55
#2014-08-26|1052.66
#2014-08-27|1053.64
#2014-08-28|1052.33
#2014-08-29|1055.91
#2014-09-01|1055.91
#2014-09-02|1053.79
#2014-09-03|1056.00
#2014-09-04|1055.23
#2014-09-05|1059.37
#2014-09-08|1055.55
#2014-09-09|1049.28
#2014-09-10|1051.77
#2014-09-11|1053.85
#2014-09-12|1048.11
#2014-09-15|1050.23
#2014-09-16|1057.38
#2014-09-17|1058.72
#2014-09-18|1064.14
#2014-09-19|1063.99
#2014-09-22|1054.94
#2014-09-23|1047.81
#2014-09-24|1054.85
#2014-09-25|1038.98
#2014-09-26|1046.25
#2014-09-29|1042.45
#2014-09-30|1038.79
#2014-10-01|1026.11
#2014-10-02|1026.76
#2014-10-03|1038.20
#2014-10-06|1037.04
#2014-10-07|1020.91
#2014-10-08|1037.67
#2014-10-09|1016.15
#2014-10-10|1008.88
#2014-10-13| 994.66
#2014-10-14| 996.81
#2014-10-15| 986.14
#2014-10-16| 988.07
#2014-10-17|1000.00
#2014-10-20|1006.15
#2014-10-21|1023.94
#2014-10-22|1016.57
#2014-10-23|1026.20
#2014-10-24|1033.34
#2014-10-27|1031.92
#2014-10-28|1043.99
#2014-10-29|1042.93
#2014-10-30|1049.15
#2014-10-31|1060.08
#2014-11-03|1058.45
#2014-11-04|1055.85
#2014-11-05|1064.41
#2014-11-06|1069.89
#2014-11-07|1071.24
#2014-11-10|1074.84
#2014-11-11|1074.87
#2014-11-12|1073.31
#2014-11-13|1072.76
#2014-11-14|1073.66
#2014-11-17|1075.69
#2014-11-18|1079.55
#2014-11-19|1079.69
#2014-11-20|1081.62
#2014-11-21|1088.52
#2014-11-24|1090.46
#2014-11-25|1088.64
#2014-11-26|1090.39
#2014-11-27| .
#2014-11-28|1085.36
#2014-12-01|1080.71
#2014-12-02|1089.09
#2014-12-03|1094.96
#2014-12-04|1092.83
#2014-12-05|1095.85
#2014-12-08|1088.25
#2014-12-09|1087.22
#2014-12-10|1069.01
#2014-12-11|1074.81
#2014-12-12|1056.34
#2014-12-15|1049.76
#2014-12-16|1043.65
#2014-12-17|1064.51
#2014-12-18|1090.18
#2014-12-19|1096.35
#2014-12-22|1101.84
#2014-12-23|1108.29
#2014-12-24|1107.09
#2014-12-25| .
#2014-12-26|1109.05
#2014-12-29|1110.56
#2014-12-30|1107.21
#2014-12-31|1096.06
#2015-01-01| .
#2015-01-02|1095.17
#2015-01-05|1072.96
#2015-01-06|1063.21
#2015-01-07|1074.52
#2015-01-08|1093.78
#2015-01-09|1083.04
#2015-01-12|1074.18
#2015-01-13|1069.81
#2015-01-14|1061.36
#2015-01-15|1053.05
#2015-01-16|1067.08
#2015-01-19| .
#2015-01-20|1066.86
#2015-01-21|1072.08
#2015-01-22|1089.45
#2015-01-23|1081.69
#2015-01-26|1085.25
#2015-01-27|1073.12
#2015-01-28|1055.07
#2015-01-29|1064.86
#2015-01-30|1049.72
#2015-02-02|1065.31
#2015-02-03|1083.81
#2015-02-04|1080.05
#2015-02-05|1089.71
#2015-02-06|1089.43
#2015-02-09|1085.38
#2015-02-10|1094.98
#2015-02-11|1093.73
#2015-02-12|1105.34
#2015-02-13|1108.97
#2015-02-16| .
#2015-02-17|1110.23
#2015-02-18|1108.06
#2015-02-19|1104.59
#2015-02-20|1111.29
#2015-02-23|1109.74
#2015-02-24|1115.19
#2015-02-25|1114.11
#2015-02-26|1109.77
#2015-02-27|1107.27
#2015-03-02|1112.19
#2015-03-03|1107.79
#2015-03-04|1102.08
#2015-03-05|1103.99
#2015-03-06|1089.52
#2015-03-09|1094.56
#2015-03-10|1075.95
#2015-03-11|1075.92
#2015-03-12|1091.00
#2015-03-13|1084.18
#2015-03-16|1098.50
#2015-03-17|1093.25
#2015-03-18|1106.17
#2015-03-19|1097.04
#2015-03-20|1107.33
#2015-03-23|1106.11
#2015-03-24|1098.52
#2015-03-25|1087.51
#2015-03-26|1084.49
#2015-03-27|1086.77
#2015-03-30|1101.55
#2015-03-31|1092.97
#2015-04-01|1088.96
#2015-04-02|1093.49
#2015-04-03| .
#2015-04-06|1100.53
#2015-04-07|1098.05
#2015-04-08|1099.72
#2015-04-09|1106.04
#2015-04-10|1114.03
#2015-04-13|1109.50
#2015-04-14|1112.69
#2015-04-15|1119.02
#2015-04-16|1117.76
#2015-04-17|1105.49
#2015-04-20|1114.14
#2015-04-21|1109.32
#2015-04-22|1115.09
#2015-04-23|1118.52
#2015-04-24|1119.53
#2015-04-27|1115.16
#2015-04-28|1120.21
#2015-04-29|1118.48
#2015-04-30|1109.84
#2015-05-01|1119.62
#2015-05-04|1124.02
#2015-05-05|1112.64
#2015-05-06|1108.10
#2015-05-07|1110.37
#2015-05-08|1125.13
#2015-05-11|1119.08
#2015-05-12|1116.63
#2015-05-13|1116.12
#2015-05-14|1124.98
#2015-05-15|1125.81
#2015-05-18|1128.74
#2015-05-19|1128.46
#2015-05-20|1128.21
#2015-05-21|1131.47
#2015-05-22|1127.82
#2015-05-25| .
#2015-05-26|1116.38
#2015-05-27|1123.80
#2015-05-28|1123.26
#2015-05-29|1117.45
#2015-06-01|1118.81
#2015-06-02|1118.97
#2015-06-03|1122.66
#2015-06-04|1112.66
#2015-06-05|1112.58
#2015-06-08|1106.41
#2015-06-09|1108.47
#2015-06-10|1121.41
#2015-06-11|1124.14
#2015-06-12|1116.48
#2015-06-15|1110.73
#2015-06-16|1117.18
#2015-06-17|1118.35
#2015-06-18|1128.04
#2015-06-19|1121.71
#2015-06-22|1127.13
#2015-06-23|1129.52
#2015-06-24|1120.89
#2015-06-25|1116.24
#2015-06-26|1117.14
#2015-06-29|1095.07
#2015-06-30|1097.18
#2015-07-01|1104.11
#2015-07-02|1103.04
#2015-07-03| .
#2015-07-06|1097.12
#2015-07-07|1104.09
#2015-07-08|1085.57
#2015-07-09|1089.24
#2015-07-10|1101.04
#2015-07-13|1111.75
#2015-07-14|1117.36
#2015-07-15|1114.68
#2015-07-16|1121.62
#2015-07-17|1118.11
#2015-07-20|1115.80
#2015-07-21|1109.50
#2015-07-22|1110.03
#2015-07-23|1103.38
#2015-07-24|1091.98
#2015-07-27|1085.55
#2015-07-28|1098.20
#2015-07-29|1106.64
#2015-07-30|1105.56
#2015-07-31|1101.26
#2015-08-03|1095.38
#2015-08-04|1092.44
#2015-08-05|1097.51
#2015-08-06|1093.75
#2015-08-07|1088.89
#2015-08-10|1105.12
#2015-08-11|1094.99
#2015-08-12|1094.61
#2015-08-13|1093.11
#2015-08-14|1097.99
#2015-08-17|1101.35
#2015-08-18|1098.71
#2015-08-19|1087.94
#2015-08-20|1067.04
#2015-08-21|1035.60
#2015-08-24| 991.81
#2015-08-25| 976.52
#2015-08-26|1011.19
#2015-08-27|1038.42
#2015-08-28|1039.49
#2015-08-31|1034.51
#2015-09-01|1003.14
#2015-09-02|1018.63
#2015-09-03|1022.11
#2015-09-04|1005.17
#2015-09-07| .
#2015-09-08|1029.94
#2015-09-09|1015.63
#2015-09-10|1019.74
#2015-09-11|1023.75
#2015-09-14|1018.72
#2015-09-15|1031.66
#2015-09-16|1043.11
#2015-09-17|1039.05
#2015-09-18|1021.00
#2015-09-21|1027.03
#2015-09-22|1014.53
#2015-09-23|1011.63
#2015-09-24|1009.84
#2015-09-25|1015.15
#2015-09-28| 993.22
#2015-09-29| 997.03
#2015-09-30|1014.46
#2015-10-01|1013.70
#2015-10-02|1028.13
#2015-10-05|1051.45
#2015-10-06|1053.00
#2015-10-07|1062.60
#2015-10-08|1074.35
#2015-10-09|1071.65
#2015-10-12|1070.40
#2015-10-13|1063.17
#2015-10-14|1058.55
#2015-10-15|1073.29
#2015-10-16|1077.45
#2015-10-19|1074.06
#2015-10-20|1074.67
#2015-10-21|1068.99
#2015-10-22|1089.94
#2015-10-23|1100.05
#2015-10-26|1095.25
#2015-10-27|1088.26
#2015-10-28|1103.68
#2015-10-29|1100.29
#2015-10-30|1094.29
#2015-11-02|1108.30
#2015-11-03|1114.23
#2015-11-04|1109.35
#2015-11-05|1106.44
#2015-11-06|1108.14
#2015-11-09|1097.36
#2015-11-10|1099.48
#2015-11-11|1095.72
#2015-11-12|1079.72
#2015-11-13|1071.02
#2015-11-16|1088.29
#2015-11-17|1084.31
#2015-11-18|1099.65
#2015-11-19|1100.27
#2015-11-20|1100.79
#2015-11-23|1098.68
#2015-11-24|1101.78
#2015-11-25|1100.01
#2015-11-26| .
#2015-11-27|1100.74
#2015-11-30|1098.01
#2015-12-01|1109.25
#2015-12-02|1095.04
#2015-12-03|1080.32
#2015-12-04|1100.58
#2015-12-07|1091.56
#2015-12-08|1079.09
#2015-12-09|1075.19
#2015-12-10|1077.16
#2015-12-11|1056.94
#2015-12-14|1060.29
#2015-12-15|1076.03
#2015-12-16|1090.16
#2015-12-17|1072.90
#2015-12-18|1053.28
#2015-12-21|1061.17
#2015-12-22|1072.56
#2015-12-23|1089.06
#2015-12-24|1086.68
#2015-12-25| .
#2015-12-28|1082.44
#2015-12-29|1092.72
#2015-12-30|1084.95
#2015-12-31|1075.93
#2016-01-01| .
#2016-01-04|1061.93
#2016-01-05|1064.69
#2016-01-06|1048.04
#2016-01-07|1022.95
#2016-01-08|1011.02
#2016-01-11|1011.01
#2016-01-12|1017.42
#2016-01-13| 996.45
#2016-01-14|1013.33
#2016-01-15| 990.00
#2016-01-18| .
#2016-01-19| 988.59
#2016-01-20| 972.19
#2016-01-21| 977.33
#2016-01-22| 994.40
#2016-01-25| 976.28
#2016-01-26| 992.85
#2016-01-27| 987.39
#2016-01-28| 992.10
#2016-01-29|1019.32
#2016-02-01|1016.20
#2016-02-02| 995.58
#2016-02-03|1003.84
#2016-02-04|1008.78
#2016-02-05| 997.97
#2016-02-08| 988.18
#2016-02-09| 985.47
#2016-02-10| 981.61
#2016-02-11| 966.94
#2016-02-12| 989.89
#2016-02-15| .
#2016-02-16|1004.83
#2016-02-17|1020.14
#2016-02-18|1017.66
#2016-02-19|1015.59
#2016-02-22|1031.21
#2016-02-23|1016.10
#2016-02-24|1019.68
#2016-02-25|1030.90
#2016-02-26|1028.39
#2016-02-29|1020.23
#2016-03-01|1043.76
#2016-03-02|1052.09
#2016-03-03|1057.67
#2016-03-04|1062.87
#2016-03-07|1067.66
#2016-03-08|1053.76
#2016-03-09|1060.47
#2016-03-10|1059.80
#2016-03-11|1077.50
#2016-03-14|1074.12
#2016-03-15|1072.29
#2016-03-16|1078.08
#2016-03-17|1089.81
#2016-03-18|1094.89
#2016-03-21|1095.19
#2016-03-22|1093.01
#2016-03-23|1083.78
#2016-03-24|1082.72
#2016-03-25| .
#2016-03-28|1083.17
#2016-03-29|1089.58
#2016-03-30|1095.78
#2016-03-31|1092.93
#2016-04-01|1097.42
#2016-04-04|1092.82
#2016-04-05|1080.92
#2016-04-06|1090.39
#2016-04-07|1076.21
#2016-04-08|1081.38
#2016-04-11|1080.96
#2016-04-12|1093.32
#2016-04-13|1108.29
#2016-04-14|1109.56
#2016-04-15|1105.03
#2016-04-18|1110.99
#2016-04-19|1118.46
#2016-04-20|1122.73
#2016-04-21|1115.70
#2016-04-22|1121.60
#2016-04-25|1116.64
#2016-04-26|1122.29
#2016-04-27|1123.96
#2016-04-28|1110.77
#2016-04-29|1102.47
#2016-05-02|1109.23
#2016-05-03|1098.45
#2016-05-04|1088.89
#2016-05-05|1088.06
#2016-05-06|1090.44
#2016-05-09|1087.12
#2016-05-10|1101.16
#2016-05-11|1092.94
#2016-05-12|1091.00
#2016-05-13|1079.47
#2016-05-16|1090.99
#2016-05-17|1083.96
#2016-05-18|1086.50
#2016-05-19|1083.47
#2016-05-20|1090.60
#2016-05-23|1089.05
#2016-05-24|1102.05
#2016-05-25|1113.64
#2016-05-26|1112.58
#2016-05-27|1117.15
#2016-05-30| .
#2016-05-31|1115.68
#2016-06-01|1116.36
#2016-06-02|1117.53
#2016-06-03|1113.31
#2016-06-06|1121.52
#2016-06-07|1124.49
#2016-06-08|1128.63
#2016-06-09|1124.79
#2016-06-10|1113.33
#2016-06-13|1104.37
#2016-06-14|1101.04
#2016-06-15|1098.99
#2016-06-16|1103.02
#2016-06-17|1102.46
#2016-06-20|1108.39
#2016-06-21|1112.31
#2016-06-22|1110.74
#2016-06-23|1127.59
#2016-06-24|1082.96
#2016-06-27|1060.70
#2016-06-28|1079.39
#2016-06-29|1099.91
#2016-06-30|1117.07
#2016-07-01|1117.98
#2016-07-04| .
#2016-07-05|1105.24
#2016-07-06|1112.63
#2016-07-07|1112.37
#2016-07-08|1129.75
#2016-07-11|1134.18
#2016-07-12|1144.18
#2016-07-13|1145.11
#2016-07-14|1152.93
#2016-07-15|1152.36
#2016-07-18|1154.48
#2016-07-19|1152.74
#2016-07-20|1155.78
#2016-07-21|1151.08
#2016-07-22|1155.82
#2016-07-25|1149.91
#2016-07-26|1152.14
#2016-07-27|1153.34
#2016-07-28|1153.58
#2016-07-29|1153.52
#2016-08-01|1149.19
#2016-08-02|1142.59
#2016-08-03|1150.38
#2016-08-04|1150.69
#2016-08-05|1164.85
#2016-08-08|1166.55
#2016-08-09|1166.20
#2016-08-10|1161.26
#2016-08-11|1168.21
#2016-08-12|1167.90
#2016-08-15|1172.85
#2016-08-16|1169.48
#2016-08-17|1171.57
#2016-08-18|1175.07
#2016-08-19|1172.60
#2016-08-22|1170.67
#2016-08-23|1172.27
#2016-08-24|1167.89
#2016-08-25|1165.42
#2016-08-26|1162.99
#2016-08-29|1170.62
#2016-08-30|1170.23
#2016-08-31|1167.18
#2016-09-01|1166.74
#2016-09-02|1172.41
#2016-09-05| .
#2016-09-06|1174.24
#2016-09-07|1174.91
#2016-09-08|1173.59
#2016-09-09|1146.51
#2016-09-12|1162.81
#2016-09-13|1145.79
#2016-09-14|1144.27
#2016-09-15|1157.06
#2016-09-16|1150.70
#2016-09-19|1151.03
#2016-09-20|1149.88
#2016-09-21|1161.38
#2016-09-22|1167.73
#2016-09-23|1160.01
#2016-09-26|1149.25
#2016-09-27|1156.29
#2016-09-28|1166.70
#2016-09-29|1156.07
#2016-09-30|1167.99
#2016-10-03|1163.82
#2016-10-04|1160.11
#2016-10-05|1169.47
#2016-10-06|1169.66
#2016-10-07|1166.63
#2016-10-10|1172.87
#2016-10-11|1159.37
#2016-10-12|1159.56
#2016-10-13|1154.33
#2016-10-14|1156.17
#2016-10-17|1152.67
#2016-10-18|1159.46
#2016-10-19|1162.93
#2016-10-20|1162.67
#2016-10-21|1160.65
#2016-10-24|1164.96
#2016-10-25|1163.43
#2016-10-26|1164.50
#2016-10-27|1161.69
#2016-10-28|1157.80
#2016-10-31|1157.25
#2016-11-01|1149.49
#2016-11-02|1143.48
#2016-11-03|1139.49
#2016-11-04|1136.27
#2016-11-07|1161.89
#2016-11-08|1164.81
#2016-11-09|1185.32
#2016-11-10|1199.55
#2016-11-11|1200.68
#2016-11-14|1208.73
#2016-11-15|1217.39
#2016-11-16|1212.25
#2016-11-17|1216.24
#2016-11-18|1214.27
#2016-11-21|1223.14
#2016-11-22|1226.63
#2016-11-23|1229.02
#2016-11-24| .
#2016-11-25|1233.95
#2016-11-28|1225.73
#2016-11-29|1226.19
#2016-11-30|1232.35
#2016-12-01|1235.61
#2016-12-02|1233.95
#2016-12-05|1239.78
#2016-12-06|1245.31
#2016-12-07|1262.68
#2016-12-08|1266.87
#2016-12-09|1273.96
#2016-12-12|1270.97
#2016-12-13|1278.99
#2016-12-14|1267.95
#2016-12-15|1274.57
#2016-12-16|1271.62
#2016-12-19|1273.40
#2016-12-20|1279.95
#2016-12-21|1277.64
#2016-12-22|1275.15
#2016-12-23|1277.12
#2016-12-26| .
#2016-12-27|1279.40
#2016-12-28|1268.19
#2016-12-29|1266.17
#2016-12-30|1262.11
#2017-01-02| .
#2017-01-03|1273.08
#2017-01-04|1280.19
#2017-01-05|1275.25
#2017-01-06|1278.78
#2017-01-09|1272.32
#2017-01-10|1273.41
#2017-01-11|1280.08
#2017-01-12|1274.66
#2017-01-13|1277.02
#2017-01-16| .
#2017-01-17|1269.91
#2017-01-18|1272.64
#2017-01-19|1268.01
#2017-01-20|1272.80
#2017-01-23|1264.40
#2017-01-24|1276.30
#2017-01-25|1288.75
#2017-01-26|1288.14
#2017-01-27|1285.14
#2017-01-30|1277.13
#2017-01-31|1275.24
#2017-02-01|1278.71
#2017-02-02|1277.47
#2017-02-03|1288.89
#2017-02-06|1286.06
#2017-02-07|1285.11
#2017-02-08|1283.79
#2017-02-09|1293.12
#2017-02-10|1297.20
#2017-02-13|1306.59
#2017-02-14|1314.95
#2017-02-15|1322.64
#2017-02-16|1319.69
#2017-02-17|1320.05
#2017-02-20| .
#2017-02-21|1328.56
#2017-02-22|1326.13
#2017-02-23|1325.88
#2017-02-24|1325.69
#2017-02-27|1327.89
#2017-02-28|1324.39
#2017-03-01|1346.25
#2017-03-02|1335.78
#2017-03-03|1336.25
#2017-03-06|1330.96
#2017-03-07|1326.24
#2017-03-08|1321.41
#2017-03-09|1322.37
#2017-03-10|1325.73
#2017-03-13|1325.07
#2017-03-14|1320.46
#2017-03-15|1330.27
#2017-03-16|1330.31
#2017-03-17|1325.32
#2017-03-20|1320.82
#2017-03-21|1307.18
#2017-03-22|1307.75
#2017-03-23|1306.85
#2017-03-24|1305.01
#2017-03-27|1302.44
#2017-03-28|1311.94
#2017-03-29|1311.71
#2017-03-30|1316.98
#2017-03-31|1312.68
#2017-04-03|1310.19
#2017-04-04|1311.45
#2017-04-05|1307.28
#2017-04-06|1310.41
#2017-04-07|1308.94
#2017-04-10|1311.01
#2017-04-11|1310.24
#2017-04-12|1305.82
#2017-04-13|1294.88
#2017-04-14| .
#2017-04-17|1303.72
#2017-04-18|1300.21
#2017-04-19|1295.21
#2017-04-20|1304.36
#2017-04-21|1298.13
#2017-04-24|1310.25
#2017-04-25|1315.57
#2017-04-26|1315.83
#2017-04-27|1314.54
#2017-04-28|1309.90
#2017-05-01|1308.14
#2017-05-02|1308.95
#2017-05-03|1310.04
#2017-05-04|1310.32
#2017-05-05|1314.71
#2017-05-08|1312.99
#2017-05-09|1309.54
#2017-05-10|1311.10
#2017-05-11|1308.12
#2017-05-12|1303.27
#2017-05-15|1309.32
#2017-05-16|1306.25
#2017-05-17|1287.24
#2017-05-18|1288.37
#2017-05-19|1298.43
#2017-05-22|1304.11
#2017-05-23|1307.34
#2017-05-24|1307.34
#2017-05-25|1310.74
#2017-05-26|1310.68
#2017-05-29| .
#2017-05-30|1309.03
#2017-05-31|1309.72
#2017-06-01|1322.44
#2017-06-02|1322.47
#2017-06-05|1321.07
#2017-06-06|1317.37
#2017-06-07|1317.52
#2017-06-08|1318.33
#2017-06-09|1328.85
#2017-06-12|1332.29
#2017-06-13|1334.93
#2017-06-14|1334.66
#2017-06-15|1333.08
#2017-06-16|1332.31
#2017-06-19|1338.34
#2017-06-20|1329.21
#2017-06-21|1323.34
#2017-06-22|1322.29
#2017-06-23|1323.14
#2017-06-26|1326.86
#2017-06-27|1319.13
#2017-06-28|1328.29
#2017-06-29|1320.81
#2017-06-30|1324.61
#2017-07-03|1332.28
#2017-07-04| .
#2017-07-05|1328.72
#2017-07-06|1314.64
#2017-07-07|1319.91
#2017-07-10|1318.29
#2017-07-11|1316.47
#2017-07-12|1323.46
#2017-07-13|1325.60
#2017-07-14|1330.52
#2017-07-17|1330.31
#2017-07-18|1327.40
#2017-07-19|1332.85
#2017-07-20|1333.02
#2017-07-21|1331.88
#2017-07-24|1328.86
#2017-07-25|1336.91
#2017-07-26|1336.13
#2017-07-27|1340.09
#2017-07-28|1338.86
#2017-07-31|1342.17
#2017-08-01|1345.07
#2017-08-02|1344.70
#2017-08-03|1344.24
#2017-08-04|1345.07
#2017-08-07|1344.36
#2017-08-08|1341.07
#2017-08-09|1341.05
#2017-08-10|1326.13
#2017-08-11|1324.36
#2017-08-14|1334.91
#2017-08-15|1333.03
#2017-08-16|1334.88
#2017-08-17|1315.87
#2017-08-18|1312.05
#2017-08-21|1313.52
#2017-08-22|1322.36
#2017-08-23|1318.77
#2017-08-24|1314.76
#2017-08-25|1319.52
#2017-08-28|1317.72
#2017-08-29|1316.95
#2017-08-30|1318.90
#2017-08-31|1324.15
#2017-09-01|1328.67
#2017-09-04| .
#2017-09-05|1319.64
#2017-09-06|1324.27
#2017-09-07|1319.93
#2017-09-08|1320.77
#2017-09-11|1334.89
#2017-09-12|1341.53
#2017-09-13|1342.98
#2017-09-14|1342.36
#2017-09-15|1344.73
#2017-09-18|1348.58
#2017-09-19|1351.19
#2017-09-20|1353.78
#2017-09-21|1351.58
#2017-09-22|1354.26
#2017-09-25|1360.25
#2017-09-26|1358.93
#2017-09-27|1361.16
#2017-09-28|1362.56
#2017-09-29|1365.26
#2017-10-02|1372.13
#2017-10-03|1375.32
#2017-10-04|1376.35
#2017-10-05|1382.15
#2017-10-06|1377.90
#2017-10-09|1373.02
#2017-10-10|1377.83
#2017-10-11|1377.39
#2017-10-12|1372.85
#2017-10-13|1372.13
#2017-10-16|1373.41
#2017-10-17|1371.71
#2017-10-18|1373.41
#2017-10-19|1376.96
#2017-10-20|1384.44
#2017-10-23|1379.98
#2017-10-24|1380.89
#2017-10-25|1372.58
#2017-10-26|1376.49
#2017-10-27|1374.64
#2017-10-30|1366.11
#2017-10-31|1367.49
#2017-11-01|1373.00
#2017-11-02|1374.92
#2017-11-03|1375.74
#2017-11-06|1375.07
#2017-11-07|1374.46
#2017-11-08|1375.77
#2017-11-09|1372.82
#2017-11-10|1372.05
#2017-11-13|1371.83
#2017-11-14|1368.18
#2017-11-15|1360.77
#2017-11-16|1371.56
#2017-11-17|1370.25
#2017-11-20|1372.17
#2017-11-21|1377.05
#2017-11-22|1377.28
#2017-11-23| .
#2017-11-24|1377.48
#2017-11-27|1376.38
#2017-11-28|1394.29
#2017-11-29|1407.11
#2017-11-30|1418.58
#2017-12-01|1418.50
#2017-12-04|1427.74
#2017-12-05|1418.05
#2017-12-06|1413.60
#2017-12-07|1415.61
#2017-12-08|1423.56
#2017-12-11|1427.66
#2017-12-12|1431.73
#2017-12-13|1429.72
#2017-12-14|1421.78
#2017-12-15|1434.21
#2017-12-18|1443.10
#2017-12-19|1439.93
#2017-12-20|1441.99
#2017-12-21|1446.96
#2017-12-22|1447.20
#2017-12-25| .
#2017-12-26|1448.08
#2017-12-27|1448.23
#2017-12-28|1451.23
#2017-12-29|1444.73
#2018-01-01| .
#2018-01-02|1452.91
#2018-01-03|1458.44
#2018-01-04|1465.52
#2018-01-05|1472.66
#2018-01-08|1474.49
#2018-01-09|1474.79
#2018-01-10|1474.64
#2018-01-11|1486.76
#2018-01-12|1496.01
#2018-01-15| .
#2018-01-16|1491.64
#2018-01-17|1503.33
#2018-01-18|1498.34
#2018-01-19|1503.87
#2018-01-22|1517.83
#2018-01-23|1518.11
#2018-01-24|1519.84
#2018-01-25|1519.84
#2018-01-26|1536.29
#2018-01-29|1525.96
#2018-01-30|1506.35
#2018-01-31|1502.68
#2018-02-01|1505.60
#2018-02-02|1469.83
#2018-02-05|1407.60
#2018-02-06|1423.88
#2018-02-07|1419.52
#2018-02-08|1370.77
#2018-02-09|1386.95
#2018-02-12|1402.79
#2018-02-13|1405.53
#2018-02-14|1422.06
#2018-02-15|1435.48
#2018-02-16|1438.38
#2018-02-19| .
#2018-02-20|1423.15
#2018-02-21|1412.46
#2018-02-22|1413.96
#2018-02-23|1434.49
#2018-02-26|1453.11
#2018-02-27|1434.88
#2018-02-28|1415.50
#2018-03-01|1399.24
#2018-03-02|1404.18
#2018-03-05|1419.26
#2018-03-06|1422.73
#2018-03-07|1416.59
#2018-03-08|1420.51
#2018-03-09|1444.88
#2018-03-12|1440.43
#2018-03-13|1432.94
#2018-03-14|1422.59
#2018-03-15|1420.97
#2018-03-16|1427.15
#2018-03-19|1408.68
#2018-03-20|1406.35
#2018-03-21|1408.61
#2018-03-22|1374.06
#2018-03-23|1346.94
#2018-03-26|1377.23
#2018-03-27|1363.66
#2018-03-28|1364.09
#2018-03-29|1379.17
#2018-03-30| .
#2018-04-02|1350.28
#2018-04-03|1368.79
#2018-04-04|1383.65
#2018-04-05|1393.41
#2018-04-06|1365.63
#2018-04-09|1369.58
#2018-04-10|1390.33
#2018-04-11|1382.63
#2018-04-12|1392.51
#2018-04-13|1389.32
#2018-04-16|1399.81
#2018-04-17|1405.36
#2018-04-18|1405.37
#2018-04-19|1404.51
#2018-04-20|1396.84
#2018-04-23|1399.21
#2018-04-24|1388.76
#2018-04-25|1393.13
#2018-04-26|1397.62
#2018-04-27|1397.44
#2018-04-30|1383.64
#2018-05-01|1379.54
#2018-05-02|1365.32
#2018-05-03|1358.39
#2018-05-04|1374.14
#2018-05-07|1375.52
#2018-05-08|1373.81
#2018-05-09|1385.96
#2018-05-10|1399.75
#2018-05-11|1404.12
#2018-05-14|1407.18
#2018-05-15|1401.90
#2018-05-16|1408.49
#2018-05-17|1409.52
#2018-05-18|1403.18
#2018-05-21|1412.97
#2018-05-22|1410.74
#2018-05-23|1408.46
#2018-05-24|1402.06
#2018-05-25|1395.14
#2018-05-28| .
#2018-05-29|1373.60
#2018-05-30|1394.58
#2018-05-31|1381.87
#2018-06-01|1393.48
#2018-06-04|1396.53
#2018-06-05|1394.71
#2018-06-06|1408.65
#2018-06-07|1415.25
#2018-06-08|1420.66
#2018-06-11|1423.24
#2018-06-12|1421.42
#2018-06-13|1414.69
#2018-06-14|1413.20
#2018-06-15|1412.51
#2018-06-18|1406.41
#2018-06-19|1403.40
#2018-06-20|1401.80
#2018-06-21|1393.68
#2018-06-22|1402.94
#2018-06-25|1391.62
#2018-06-26|1392.15
#2018-06-27|1385.70
#2018-06-28|1391.31
#2018-06-29|1392.14
#2018-07-02|1392.89
#2018-07-03|1391.11
#2018-07-04| .
#2018-07-05|1401.25
#2018-07-06|1409.86
#2018-07-09|1422.26
#2018-07-10|1428.82
#2018-07-11|1416.59
#2018-07-12|1423.76
#2018-07-13|1424.09
#2018-07-16|1424.46
#2018-07-17|1427.73
#2018-07-18|1433.24
#2018-07-19|1427.04
#2018-07-20|1423.41
#2018-07-23|1425.72
#2018-07-24|1434.26
#2018-07-25|1441.16
#2018-07-26|1450.05
#2018-07-27|1449.10
#2018-07-30|1451.83
#2018-07-31|1456.76
#2018-08-01|1447.43
#2018-08-02|1448.12
#2018-08-03|1458.61
#2018-08-06|1462.78
#2018-08-07|1466.91
#2018-08-08|1464.43
#2018-08-09|1459.45
#2018-08-10|1450.52
#2018-08-13|1442.65
#2018-08-14|1451.56
#2018-08-15|1442.82
#2018-08-16|1460.38
#2018-08-17|1467.62
#2018-08-20|1473.40
#2018-08-21|1476.14
#2018-08-22|1472.62
#2018-08-23|1468.08
#2018-08-24|1474.57
#2018-08-27|1485.04
#2018-08-28|1483.39
#2018-08-29|1486.89
#2018-08-30|1478.80
#2018-08-31|1477.15
#2018-09-03| .
#2018-09-04|1474.95
#2018-09-05|1481.08
#2018-09-06|1476.69
#2018-09-07|1474.72
#2018-09-10|1478.26
#2018-09-11|1479.84
#2018-09-12|1482.05
#2018-09-13|1487.62
#2018-09-14|1489.62
#2018-09-17|1489.47
#2018-09-18|1495.35
#2018-09-19|1500.66
#2018-09-20|1512.10
#2018-09-21|1514.16
#2018-09-24|1501.38
#2018-09-25|1494.83
#2018-09-26|1487.37
#2018-09-27|1486.43
#2018-09-28|1484.17
#2018-10-01|1490.16
#2018-10-02|1494.79
#2018-10-03|1494.13
#2018-10-04|1493.32
#2018-10-05|1487.54
#2018-10-08|1495.28
#2018-10-09|1489.38
#2018-10-10|1453.59
#2018-10-11|1416.13
#2018-10-12|1423.76
#2018-10-15|1421.56
#2018-10-16|1445.28
#2018-10-17|1448.42
#2018-10-18|1434.39
#2018-10-19|1438.18
#2018-10-22|1423.20
#2018-10-23|1415.66
#2018-10-24|1380.54
#2018-10-25|1394.38
#2018-10-26|1375.07
#2018-10-29|1378.82
#2018-10-30|1401.35
#2018-10-31|1408.36
#2018-11-01|1419.82
#2018-11-02|1417.29
#2018-11-05|1433.70
#2018-11-06|1442.42
#2018-11-07|1462.76
#2018-11-08|1460.83
#2018-11-09|1452.11
#2018-11-12|1432.32
#2018-11-13|1431.28
#2018-11-14|1422.03
#2018-11-15|1433.83
#2018-11-16|1439.71
#2018-11-19|1432.87
#2018-11-20|1404.87
#2018-11-21|1405.23
#2018-11-22| .
#2018-11-23|1397.12
#2018-11-26|1414.32
#2018-11-27|1419.05
#2018-11-28|1441.90
#2018-11-29|1438.90
#2018-11-30|1450.52
#2018-12-03|1458.35
#2018-12-04|1415.77
#2018-12-05| .
#2018-12-06|1409.13
#2018-12-07|1383.98
#2018-12-10|1378.42
#2018-12-11|1375.35
#2018-12-12|1379.92
#2018-12-13|1379.65
#2018-12-14|1356.71
#2018-12-17|1332.84
#2018-12-18|1325.69
#2018-12-19|1310.03
#2018-12-20|1291.84
#2018-12-21|1271.30
#2018-12-24|1235.07
#2018-12-25| .
#2018-12-26|1286.02
#2018-12-27|1298.60
#2018-12-28|1297.38
#2018-12-31|1307.58
#2019-01-01| .
#2019-01-02|1311.57
#2019-01-03|1288.65
#2019-01-04|1326.46
#2019-01-07|1333.24
#2019-01-08|1342.21
#2019-01-09|1343.94
#2019-01-10|1349.80
#2019-01-11|1352.60
#2019-01-14|1348.94
#2019-01-15|1356.44
#2019-01-16|1361.73
#2019-01-17|1372.12
#2019-01-18|1391.34
#2019-01-21| .
#2019-01-22|1375.29
#2019-01-23|1380.93
#2019-01-24|1379.78
#2019-01-25|1388.97
#2019-01-28|1382.42
#2019-01-29|1385.77
#2019-01-30|1395.54
#2019-01-31|1405.29
#2019-02-01|1409.73
#2019-02-04|1414.45
#2019-02-05|1416.99
#2019-02-06|1415.72
#2019-02-07|1404.33
#2019-02-08|1403.74
#2019-02-11|1405.46
#2019-02-12|1422.23
#2019-02-13|1427.38
#2019-02-14|1418.40
#2019-02-15|1439.44
#2019-02-18| .
#2019-02-19|1443.20
#2019-02-20|1448.42
#2019-02-21|1444.05
#2019-02-22|1447.63
#2019-02-25|1450.21
#2019-02-26|1447.64
#2019-02-27|1447.75
#2019-02-28|1443.51
#2019-03-01|1450.34
#2019-03-04|1444.17
#2019-03-05|1441.80
#2019-03-06|1433.22
#2019-03-07|1424.54
#2019-03-08|1423.08
#2019-03-11|1441.33
#2019-03-12|1444.07
#2019-03-13|1453.63
#2019-03-14|1453.01
#2019-03-15|1458.02
#2019-03-18|1468.14
#2019-03-19|1463.10
#2019-03-20|1451.23
#2019-03-21|1467.47
#2019-03-22|1438.44
#2019-03-25|1432.46
#2019-03-26|1442.83
#2019-03-27|1437.66
#2019-03-28|1442.19
#2019-03-29|1450.98
#2019-04-01|1472.54
#2019-04-02|1469.96
#2019-04-03|1472.99
#2019-04-04|1480.25
#2019-04-05|1487.72
#2019-04-08|1491.21
#2019-04-09|1480.18
#2019-04-10|1484.96
#2019-04-11|1487.61
#2019-04-12|1497.54
#2019-04-15|1494.90
#2019-04-16|1502.68
#2019-04-17|1504.05
#2019-04-18|1504.91
#2019-04-19| .
#2019-04-22|1504.02
#2019-04-23|1515.33
#2019-04-24|1510.17
#2019-04-25|1500.23
#2019-04-26|1504.21
#2019-04-29|1508.84
#2019-04-30|1511.59
#2019-05-01|1506.31
#2019-05-02|1501.71
#2019-05-03|1514.33
#2019-05-06|1504.28
#2019-05-07|1479.64
#2019-05-08|1474.56
#2019-05-09|1470.05
#2019-05-10|1474.42
#2019-05-13|1435.31
#2019-05-14|1448.02
#2019-05-15|1450.92
#2019-05-16|1461.16
#2019-05-17|1454.47
#2019-05-20|1446.47
#2019-05-21|1460.18
#2019-05-22|1449.72
#2019-05-23|1430.54
#2019-05-24|1433.14
#2019-05-27| .
#2019-05-28|1415.57
#2019-05-29|1408.91
#2019-05-30|1406.55
#2019-05-31|1385.08
#2019-06-03|1395.53
#2019-06-04|1427.99
#2019-06-05|1434.63
#2019-06-06|1443.61
#2019-06-07|1453.60
#2019-06-10|1461.52
#2019-06-11|1463.45
#2019-06-12|1457.14
#2019-06-13|1465.01
#2019-06-14|1461.91
#2019-06-17|1459.54
#2019-06-18|1477.45
#2019-06-19|1477.67
#2019-06-20|1492.70
#2019-06-21|1491.01
#2019-06-24|1487.83
#2019-06-25|1479.09
#2019-06-26|1481.79
#2019-06-27|1487.95
#2019-06-28|1499.29
#2019-07-01|1509.87
#2019-07-02|1511.64
#2019-07-03|1521.73
#2019-07-04| .
#2019-07-05|1521.05
#2019-07-08|1511.99
#2019-07-09|1512.11
#2019-07-10|1515.76
#2019-07-11|1521.37
#2019-07-12|1533.82
#2019-07-15|1532.60
#2019-07-16|1528.32
#2019-07-17|1514.51
#2019-07-18|1524.45
#2019-07-19|1517.47
#2019-07-22|1521.47
#2019-07-23|1534.26
#2019-07-24|1545.27
#2019-07-25|1537.76
#2019-07-26|1544.28
#2019-07-29|1543.70
#2019-07-30|1541.04
#2019-07-31|1528.63
#2019-08-01|1506.36
#2019-08-02|1494.23
#2019-08-05|1448.72
#2019-08-06|1464.78
#2019-08-07|1462.08
#2019-08-08|1487.36
#2019-08-09|1476.20
#2019-08-12|1458.01
#2019-08-13|1481.41
#2019-08-14|1436.51
#2019-08-15|1434.92
#2019-08-16|1459.34
#2019-08-19|1476.52
#2019-08-20|1463.03
#2019-08-21|1473.21
#2019-08-22|1475.10
#2019-08-23|1434.17
#2019-08-26|1447.40
#2019-08-27|1438.55
#2019-08-28|1450.96
#2019-08-29|1470.38
#2019-08-30|1474.49
#2019-09-02| .
#2019-09-03|1463.67
#2019-09-04|1482.87
#2019-09-05|1504.80
#2019-09-06|1508.69
#2019-09-09|1523.10
#2019-09-10|1536.09
#2019-09-11|1550.93
#2019-09-12|1551.30
#2019-09-13|1552.06
#2019-09-16|1548.85
#2019-09-17|1547.84
#2019-09-18|1548.94
#2019-09-19|1545.30
#2019-09-20|1538.66
#2019-09-23|1538.89
#2019-09-24|1527.10
#2019-09-25|1534.76
#2019-09-26|1527.32
#2019-09-27|1526.68
#2019-09-30|1533.55
#2019-10-01|1512.31
#2019-10-02|1483.98
#2019-10-03|1492.06
#2019-10-04|1514.45
#2019-10-07|1508.48
#2019-10-08|1484.67
#2019-10-09|1496.11
#2019-10-10|1507.88
#2019-10-11|1527.53
#2019-10-14|1525.30
#2019-10-15|1540.43
#2019-10-16|1538.09
#2019-10-17|1543.65
#2019-10-18|1542.94
#2019-10-21|1556.17
#2019-10-22|1560.93
#2019-10-23|1565.62
#2019-10-24|1560.93
#2019-10-25|1569.94
#2019-10-28|1577.58
#2019-10-29|1576.05
#2019-10-30|1578.37
#2019-10-31|1574.65
#2019-11-01|1594.86
#2019-11-04|1605.92
#2019-11-05|1608.14
#2019-11-06|1610.41
#2019-11-07|1619.80
#2019-11-08|1623.04
#2019-11-11|1618.59
#2019-11-12|1618.27
#2019-11-13|1616.64
#2019-11-14|1614.38
#2019-11-15|1628.14
#2019-11-18|1628.67
#2019-11-19|1624.21
#2019-11-20|1618.11
#2019-11-21|1619.39
#2019-11-22|1625.30
#2019-11-25|1635.64
#2019-11-26|1634.20
#2019-11-27|1641.16
#2019-11-28| .
#2019-11-29|1635.28
#2019-12-02|1626.13
#2019-12-03|1610.48
#2019-12-04|1623.40
#2019-12-05|1628.34
#2019-12-06|1645.78
#2019-12-09|1639.89
#2019-12-10|1639.32
#2019-12-11|1642.43
#2019-12-12|1662.93
#2019-12-13|1660.81
#2019-12-16|1674.06
#2019-12-17|1676.27
#2019-12-18|1673.11
#2019-12-19|1677.71
#2019-12-20|1685.07
#2019-12-23|1688.81
#2019-12-24|1688.80
#2019-12-25| .
#2019-12-26|1696.24
#2019-12-27|1695.85
#2019-12-30|1689.65
#2019-12-31|1695.67
#2020-01-01| .
#2020-01-02|1705.84
#2020-01-03|1691.45
#2020-01-06|1694.01
#2020-01-07|1687.84
#2020-01-08|1694.70
#2020-01-09|1705.16
#2020-01-10|1699.59
#2020-01-13|1709.86
#2020-01-14|1708.79
#2020-01-15|1707.18
#2020-01-16|1719.93
#2020-01-17|1725.68
#2020-01-20| .
#2020-01-21|1717.29
#2020-01-22|1719.53
#2020-01-23|1718.53
#2020-01-24|1702.41
#2020-01-27|1675.18
#2020-01-28|1690.36
#2020-01-29|1685.92
#2020-01-30|1691.22
#2020-01-31|1654.17
#2020-02-03|1657.06
#2020-02-04|1681.30
#2020-02-05|1712.75
#2020-02-06|1714.30
#2020-02-07|1702.35
#2020-02-10|1706.86
#2020-02-11|1711.81
#2020-02-12|1725.45
#2020-02-13|1719.82
#2020-02-14|1717.45
#2020-02-17| .
#2020-02-18|1705.88
#2020-02-19|1715.38
#2020-02-20|1711.31
#2020-02-21|1698.05
#2020-02-24|1640.72
#2020-02-25|1586.68
#2020-02-26|1576.23
#2020-02-27|1506.58
#2020-02-28|1487.38
#2020-03-02|1561.10
#2020-03-03|1515.20
#2020-03-04|1580.10
#2020-03-05|1527.08
#2020-03-06|1499.00
#2020-03-09|1379.02
#2020-03-10|1446.47
#2020-03-11|1377.65
#2020-03-12|1242.79
#2020-03-13|1363.59
#2020-03-16|1207.12
#2020-03-17|1279.65
#2020-03-18|1210.64
#2020-03-19|1206.93
#2020-03-20|1150.66
#2020-03-23|1104.60
#2020-03-24|1209.18
#2020-03-25|1234.22
#2020-03-26|1315.87
#2020-03-27|1274.21
#2020-03-30|1311.11
#2020-03-31|1286.63
#2020-04-01|1232.39
#2020-04-02|1265.11
#2020-04-03|1245.54
#2020-04-06|1324.63
#2020-04-07|1326.40
#2020-04-08|1378.14
#2020-04-09|1399.84
#2020-04-10| .
#2020-04-13|1377.37
#2020-04-14|1409.16
#2020-04-15|1371.02
#2020-04-16|1369.90
#2020-04-17|1418.91
#2020-04-20|1389.13
#2020-04-21|1351.94
#2020-04-22|1372.27
#2020-04-23|1373.72
#2020-04-24|1390.63
#2020-04-27|1417.59
#2020-04-28|1424.90
#2020-04-29|1454.23
#2020-04-30|1424.24
#2020-05-01|1382.57
#2020-05-04|1380.69
#2020-05-05|1386.10
#2020-05-06|1364.56
#2020-05-07|1375.97
#2020-05-08|1407.13
#2020-05-11|1396.29
#2020-05-12|1368.09
#2020-05-13|1337.77
#2020-05-14|1357.34
#2020-05-15|1359.61
#2020-05-18|1415.37
#2020-05-19|1392.62
#2020-05-20|1412.65
#2020-05-21|1405.41
#2020-05-22|1404.81
#2020-05-25| .
#2020-05-26|1439.57
#2020-05-27|1474.42
#2020-05-28|1464.28
#2020-05-29|1464.33
#2020-06-01|1467.06
#2020-06-02|1482.81
#2020-06-03|1512.81
#2020-06-04|1521.02
#2020-06-05|1567.23
#2020-06-08|1594.84
#2020-06-09|1563.44
#2020-06-10|1532.59
#2020-06-11|1431.89
#2020-06-12|1456.08
#2020-06-15|1467.18
#2020-06-16|1493.04
#2020-06-17|1477.40
#2020-06-18|1477.54
#2020-06-19|1465.35
#2020-06-22|1464.11
#2020-06-23|1466.32
#2020-06-24|1424.17
#2020-06-25|1439.12
#2020-06-26|1407.08
#2020-06-29|1433.82
#2020-06-30|1449.80
#2020-07-01|1445.67
#2020-07-02|1452.31
#2020-07-03| .
#2020-07-06|1468.38
#2020-07-07|1449.65
#2020-07-08|1452.31
#2020-07-09|1428.86
#2020-07-10|1456.16
#2020-07-13|1458.21
#2020-07-14|1480.46
#2020-07-15|1500.20
#2020-07-16|1501.04
#2020-07-17|1502.26
#2020-07-20|1490.63
#2020-07-21|1509.70
#2020-07-22|1516.75
#2020-07-23|1515.83
#2020-07-24|1501.53
#2020-07-27|1500.99
#2020-07-28|1499.08
#2020-07-29|1514.13
#2020-07-30|1500.18
#2020-07-31|1495.60
#2020-08-03|1500.77
#2020-08-04|1510.50
#2020-08-05|1521.49
#2020-08-06|1521.35
#2020-08-07|1539.15
#2020-08-10|1557.05
#2020-08-11|1555.19
#2020-08-12|1565.65
#2020-08-13|1552.62
#2020-08-14|1556.46
#2020-08-17|1550.73
#2020-08-18|1545.76
#2020-08-19|1540.50
#2020-08-20|1532.25
#2020-08-21|1533.87
#2020-08-24|1556.83
#2020-08-25|1553.80
#2020-08-26|1550.60
#2020-08-27|1560.21
#2020-08-28|1571.95
#2020-08-31|1559.42
#2020-09-01|1559.62
#2020-09-02|1585.57
#2020-09-03|1555.07
#2020-09-04|1554.10
#2020-09-07| .
#2020-09-08|1526.88
#2020-09-09|1543.84
#2020-09-10|1522.36
#2020-09-11|1531.67
#2020-09-14|1549.47
#2020-09-15|1545.69
#2020-09-16|1556.48
#2020-09-17|1548.93
#2020-09-18|1538.32
#2020-09-21|1505.48
#2020-09-22|1507.69
#2020-09-23|1481.57
#2020-09-24|1482.02
#2020-09-25|1497.55
#2020-09-28|1521.72
#2020-09-29|1510.75
#2020-09-30|1524.21
#2020-10-01|1525.12
#2020-10-02|1526.96
#2020-10-05|1548.25
#2020-10-06|1533.73
#2020-10-07|1558.40
#2020-10-08|1577.23
#2020-10-09|1580.71
#2020-10-12|1592.34
#2020-10-13|1577.96
#2020-10-14|1568.92
#2020-10-15|1573.94
#2020-10-16|1578.74
#2020-10-19|1556.09
#2020-10-20|1560.65
#2020-10-21|1556.28
#2020-10-22|1575.24
#2020-10-23|1576.55
#2020-10-26|1544.48
#2020-10-27|1524.98
#2020-10-28|1479.07
#2020-10-29|1488.28
#2020-10-30|1485.74
#2020-11-02|1513.52
#2020-11-03|1541.97
#2020-11-04|1544.79
#2020-11-05|1567.18
#2020-11-06|1564.90
#2020-11-09|1631.93
#2020-11-10|1655.49
#2020-11-11|1649.70
#2020-11-12|1630.74
#2020-11-13|1661.82
#2020-11-16|1693.05
#2020-11-17|1684.64
#2020-11-18|1666.40
#2020-11-19|1668.24
#2020-11-20|1658.16
#2020-11-23|1682.78
#2020-11-24|1720.69
#2020-11-25|1709.71
#2020-11-26| .
#2020-11-27|1707.32
#2020-11-30|1689.06
#2020-12-01|1705.27
#2020-12-02|1717.79
#2020-12-03|1721.54
#2020-12-04|1741.53
#2020-12-07|1730.78
#2020-12-08|1737.69
#2020-12-09|1737.07
#2020-12-10|1730.89
#2020-12-11|1730.29
#2020-12-14|1710.56
#2020-12-15|1731.38
#2020-12-16|1727.56
#2020-12-17|1736.71
#2020-12-18|1727.40
#2020-12-21|1719.89
#2020-12-22|1705.96
#2020-12-23|1718.61
#2020-12-24|1721.87
#2020-12-25| .
#2020-12-28|1729.66
#2020-12-29|1725.95
#2020-12-30|1730.98
#2020-12-31|1746.21
#2021-01-01| .
#2021-01-04|1724.20
#2021-01-05|1736.26
#2021-01-06|1777.09
#2021-01-07|1789.56
#2021-01-08|1788.81
#2021-01-11|1789.96
#2021-01-12|1798.23
#2021-01-13|1796.40
#2021-01-14|1803.83
#2021-01-15|1784.91
#2021-01-18| .
#2021-01-19|1790.32
#2021-01-20|1795.65
#2021-01-21|1785.72
#2021-01-22|1772.23
#2021-01-25|1771.61
#2021-01-26|1764.79
#2021-01-27|1722.69
#2021-01-28|1746.89
#2021-01-29|1714.36
#2021-02-01|1727.11
#2021-02-02|1751.22
#2021-02-03|1757.55
#2021-02-04|1782.22
#2021-02-05|1789.90
#2021-02-08|1809.25
#2021-02-09|1807.97
#2021-02-10|1809.82
#2021-02-11|1808.27
#2021-02-12|1815.34
#2021-02-15| .
#2021-02-16|1820.24
#2021-02-17|1827.39
#2021-02-18|1820.44
#2021-02-19|1823.17
#2021-02-22|1832.84
#2021-02-23|1841.93
#2021-02-24|1867.85
#2021-02-25|1833.66
#2021-02-26|1808.70
#2021-03-01|1847.76
#2021-03-02|1842.45
#2021-03-03|1843.52
#2021-03-04|1826.48
#2021-03-05|1867.09
#2021-03-08|1886.61
#2021-03-09|1881.84
#2021-03-10|1907.96
#2021-03-11|1909.61
#2021-03-12|1926.29
#2021-03-15|1931.30
#2021-03-16|1918.29
#2021-03-17|1926.93
#2021-03-18|1919.47
#2021-03-19|1910.72
#2021-03-22|1908.86
#2021-03-23|1888.23
#2021-03-24|1891.94
#2021-03-25|1915.26
#2021-03-26|1945.93
#2021-03-29|1941.87
#2021-03-30|1941.55
#2021-03-31|1930.40
#2021-04-01|1943.98
#2021-04-02| .
#2021-04-05|1960.98
#2021-04-06|1958.79
#2021-04-07|1958.17
#2021-04-08|1955.76
#2021-04-09|1967.23
#2021-04-12|1967.15
#2021-04-13|1960.32
#2021-04-14|1967.99
#2021-04-15|1978.39
#2021-04-16|1988.89
#2021-04-19|1981.62
#2021-04-20|1965.28
#2021-04-21|1986.43
#2021-04-22|1970.11
#2021-04-23|1986.45
#2021-04-26|1983.42
#2021-04-27|1990.63
#2021-04-28|1995.80
#2021-04-29|2016.45
#2021-04-30|2001.86
#2021-05-03|2021.56
#2021-05-04|2023.69
#2021-05-05|2030.93
#2021-05-06|2050.17
#2021-05-07|2066.01
#2021-05-10|2065.87
#2021-05-11|2036.60
#2021-05-12|2004.36
#2021-05-13|2032.18
#2021-05-14|2058.62
#2021-05-17|2057.36
#2021-05-18|2037.49
#2021-05-19|2024.34
#2021-05-20|2033.26
#2021-05-21|2041.55
#2021-05-24|2051.24
#2021-05-25|2038.85
#2021-05-26|2044.32
#2021-05-27|2054.55
#2021-05-28|2053.94
#2021-05-31| .
#2021-06-01|2061.58
#2021-06-02|2064.82
#2021-06-03|2067.80
#2021-06-04|2074.41
#2021-06-07|2067.43
#2021-06-08|2064.02
#2021-06-09|2054.45
#2021-06-10|2051.71
#2021-06-11|2055.25
#2021-06-14|2044.61
#2021-06-15|2050.50
#2021-06-16|2036.60
#2021-06-17|2009.08
#2021-06-18|1970.20
#2021-06-21|2008.08
#2021-06-22|2010.21
#2021-06-23|2004.09
#2021-06-24|2016.99
#2021-06-25|2032.22
#2021-06-28|2019.36
#2021-06-29|2012.40
#2021-06-30|2022.70
#2021-07-01|2035.90
#2021-07-02|2039.23
#2021-07-05| .
#2021-07-06|2017.76
#2021-07-07|2020.87
#2021-07-08|1999.43
#2021-07-09|2030.50
#2021-07-12|2036.96
#2021-07-13|2023.00
#2021-07-14|2019.57
#2021-07-15|2021.08
#2021-07-16|2003.52
#2021-07-19|1963.66
#2021-07-20|1997.38
#2021-07-21|2018.57
#2021-07-22|2010.26
#2021-07-23|2018.60
#2021-07-26|2026.85
#2021-07-27|2027.49
#2021-07-28|2022.59
#2021-07-29|2037.30
#2021-07-30|2028.68
#2021-08-02|2024.60
#2021-08-03|2045.13
#2021-08-04|2021.29
#2021-08-05|2031.83
#2021-08-06|2048.11
#2021-08-09|2044.65
#2021-08-10|2061.21
#2021-08-11|2075.55
#2021-08-12|2074.85
#2021-08-13|2072.62
#2021-08-16|2073.98
#2021-08-17|2064.83
#2021-08-18|2042.51
#2021-08-19|2034.90
#2021-08-20|2045.01
#2021-08-23|2056.77
#2021-08-24|2064.40
#2021-08-25|2073.27
#2021-08-26|2059.46
#2021-08-27|2076.27
#2021-08-30|2066.19
#2021-08-31|2065.45
#2021-09-01|2060.67
#2021-09-02|2074.53
#2021-09-03|2064.70
#2021-09-06| .
#2021-09-07|2047.57
#2021-09-08|2046.50
#2021-09-09|2040.12
#2021-09-10|2024.61
#2021-09-13|2041.38
#2021-09-14|2017.92
#2021-09-15|2038.70
#2021-09-16|2032.42
#2021-09-17|2021.28
#2021-09-20|1992.15
#2021-09-21|1983.91
#2021-09-22|2002.00
#2021-09-23|2028.37
#2021-09-24|2032.80
#2021-09-27|2043.55
#2021-09-28|2021.53
#2021-09-29|2029.86
#2021-09-30|1997.20
#2021-10-01|2022.95
#2021-10-04|2016.77
#2021-10-05|2031.55
#2021-10-06|2037.04
#2021-10-07|2053.21
#2021-10-08|2053.20
#2021-10-11|2037.06
#2021-10-12|2031.19
#2021-10-13|2029.11
#2021-10-14|2061.55
#2021-10-15|2078.15
#2021-10-18|2069.34
#2021-10-19|2085.38
#2021-10-20|2105.72
#2021-10-21|2104.01
#2021-10-22|2110.38
#2021-10-25|2115.22
#2021-10-26|2116.64
#2021-10-27|2087.96
#2021-10-28|2104.21
#2021-10-29|2101.08
#2021-11-01|2108.93
#2021-11-02|2112.09
#2021-11-03|2123.87
#2021-11-04|2117.92
#2021-11-05|2134.29
#2021-11-08|2137.01
#2021-11-09|2135.78
#2021-11-10|2132.07
#2021-11-11|2128.19
#2021-11-12|2132.50
#2021-11-15|2133.00
#2021-11-16|2133.04
#2021-11-17|2125.07
#2021-11-18|2120.66
#2021-11-19|2102.63
#2021-11-22|2117.11
#2021-11-23|2133.24
#2021-11-24|2131.70
#2021-11-25| .
#2021-11-26|2084.66
#2021-11-29|2090.85
#2021-11-30|2041.44
#2021-12-01|2026.74
#2021-12-02|2067.86
#2021-12-03|2067.64
#2021-12-06|2097.74
#2021-12-07|2116.56
#2021-12-08|2115.08
#2021-12-09|2110.82
#2021-12-10|2128.23
#2021-12-13|2115.06
#2021-12-14|2113.89
#2021-12-15|2130.76
#2021-12-16|2144.47
#2021-12-17|2114.22
#2021-12-20|2095.49
#2021-12-21|2122.23
#2021-12-22|2134.97
#2021-12-23|2146.38
#2021-12-24| .
#2021-12-27|2167.24
#2021-12-28|2174.38
#2021-12-29|2179.56
#2021-12-30|2176.53
#2021-12-31|2179.14
#2022-01-03|2188.28
#2022-01-04|2214.89
#2022-01-05|2204.57
#2022-01-06|2207.43
#2022-01-07|2213.16
#2022-01-10|2205.51
#2022-01-11|2220.48
#2022-01-12|2224.00
#2022-01-13|2221.57
#2022-01-14|2214.63
#2022-01-17| .
#2022-01-18|2182.99
#2022-01-19|2164.97
#2022-01-20|2145.04
#2022-01-21|2117.72
#2022-01-24|2123.17
#2022-01-25|2118.10
#2022-01-26|2107.89
#2022-01-27|2103.06
#2022-01-28|2128.52
#2022-01-31|2146.81
#2022-02-01|2165.98
#2022-02-02|2182.40
#2022-02-03|2165.14
#2022-02-04|2159.69
#2022-02-07|2163.46
#2022-02-08|2178.52
#2022-02-09|2197.90
#2022-02-10|2171.03
#2022-02-11|2153.23
#2022-02-14|2138.10
#2022-02-15|2157.10
#2022-02-16|2160.04
#2022-02-17|2130.61
#2022-02-18|2123.04
#2022-02-21| .
#2022-02-22|2102.22
#2022-02-23|2075.77
#2022-02-24|2070.03
#2022-02-25|2127.13
#2022-02-28|2117.38
#2022-03-01|2086.07
#2022-03-02|2129.13
#2022-03-03|2130.47
#2022-03-04|2126.56
#2022-03-07|2085.05
#2022-03-08|2066.59
#2022-03-09|2093.76
#2022-03-10|2094.45
#2022-03-11|2078.62
#2022-03-14|2081.08
#2022-03-15|2105.27
#2022-03-16|2130.52
#2022-03-17|2154.93
#2022-03-18|2158.89
#2022-03-21|2164.43
#2022-03-22|2179.76
#2022-03-23|2158.05
#2022-03-24|2179.07
#2022-03-25|2201.94
#2022-03-28|2195.23
#2022-03-29|2213.11
#2022-03-30|2208.44
#2022-03-31|2174.10
#2022-04-01|2182.65
#2022-04-04|2182.95
#2022-04-05|2166.32
#2022-04-06|2166.88
#2022-04-07|2173.76
#2022-04-08|2187.10
#2022-04-11|2169.02
#2022-04-12|2168.08
#2022-04-13|2184.56
#2022-04-14|2178.04
#2022-04-15| .
#2022-04-18|2181.40
#2022-04-19|2209.79
#2022-04-20|2224.27
#2022-04-21|2199.61
#2022-04-22|2140.87
#2022-04-25|2139.35
#2022-04-26|2098.07
#2022-04-27|2098.67
#2022-04-28|2128.26
#2022-04-29|2067.64
#2022-05-02|2074.40
#2022-05-03|2092.45
#2022-05-04|2153.06
#2022-05-05|2106.09
#2022-05-06|2102.06
#2022-05-09|2048.89
#2022-05-10|2039.99
#2022-05-11|2029.54
#2022-05-12|2030.13
#2022-05-13|2059.73
#2022-05-16|2064.68
#2022-05-17|2101.17
#2022-05-18|2032.35
#2022-05-19|2016.25
#2022-05-20|2012.99
#2022-05-23|2055.75
#2022-05-24|2059.00
#2022-05-25|2077.79
#2022-05-26|2109.30
#2022-05-27|2142.95
#2022-05-30| .
#2022-05-31|2127.22
#2022-06-01|2111.74
#2022-06-02|2130.98
#2022-06-03|2113.49
#2022-06-06|2118.02
#2022-06-07|2140.68
#2022-06-08|2115.25
#2022-06-09|2067.32
#2022-06-10|2019.75
#2022-06-13|1950.02
#2022-06-14|1937.21
#2022-06-15|1948.76
#2022-06-16|1893.16
#2022-06-17|1883.87
#2022-06-20| .
#2022-06-21|1927.04
#2022-06-22|1914.97
#2022-06-23|1912.00
#2022-06-24|1963.60
#2022-06-27|1966.85
#2022-06-28|1950.38
#2022-06-29|1937.68
#2022-06-30|1923.48
#2022-07-01|1947.68
#2022-07-04| .
#2022-07-05|1925.78
#2022-07-06|1923.90
#2022-07-07|1947.70
#2022-07-08|1942.72
#2022-07-11|1929.75
#2022-07-12|1923.20
#2022-07-13|1911.62
#2022-07-14|1893.81
#2022-07-15|1934.61
#2022-07-18|1925.13
#2022-07-19|1971.19
#2022-07-20|1971.74
#2022-07-21|1974.72
#2022-07-22|1967.07
#2022-07-25|1983.62
#2022-07-26|1970.83
#2022-07-27|1998.89
#2022-07-28|2013.64
#2022-07-29|2035.03
#2022-08-01|2031.35
#2022-08-02|2015.41
#2022-08-03|2030.25
#2022-08-04|2013.84
#2022-08-05|2021.11
#2022-08-08|2023.27
#2022-08-09|2027.31
#2022-08-10|2059.54
#2022-08-11|2075.25
#2022-08-12|2103.79
#2022-08-15|2105.52
#2022-08-16|2116.15
#2022-08-17|2104.09
#2022-08-18|2112.68
#2022-08-19|2096.60
#2022-08-22|2059.98
#2022-08-23|2060.91
#2022-08-24|2068.85
#2022-08-25|2093.87
#2022-08-26|2038.70
#2022-08-29|2034.05
#2022-08-30|2010.13
#2022-08-31|1995.86
#2022-09-01|2000.68
#2022-09-02|1987.56
#2022-09-05| .
#2022-09-06|1976.55
#2022-09-07|2007.83
#2022-09-08|2022.63
#2022-09-09|2048.30
#2022-09-12|2067.41
#2022-09-13|1995.51
#2022-09-14|2003.19
#2022-09-15|1992.38
#2022-09-16|1976.23
#2022-09-19|1994.07
#2022-09-20|1963.88
#2022-09-21|1927.76
#2022-09-22|1905.14
#2022-09-23|1868.71
#2022-09-26|1841.02
#2022-09-27|1832.82
#2022-09-28|1877.76
#2022-09-29|1841.99
#2022-09-30|1813.95
#2022-10-03|1866.27
#2022-10-04|1930.55
#2022-10-05|1921.29
#2022-10-06|1896.47
#2022-10-07|1850.47
#2022-10-10|1840.94
#2022-10-11|1828.07
#2022-10-12|1822.39
#2022-10-13|1878.53
#2022-10-14|1843.05
#2022-10-17|1886.11
#2022-10-18|1912.57
#2022-10-19|1900.91
#2022-10-20|1887.85
#2022-10-21|1933.77
#2022-10-24|1953.88
#2022-10-25|1987.26
#2022-10-26|1993.60
#2022-10-27|1984.48
#2022-10-28|2028.46
#2022-10-31|2016.67
#2022-11-01|2021.73
#2022-11-02|1984.44
#2022-11-03|1974.54
#2022-11-04|2004.78
#2022-11-07|2022.93
#2022-11-08|2032.91
#2022-11-09|1998.57
#2022-11-10|2089.71
#2022-11-11|2104.85
#2022-11-14|2085.86
#2022-11-15|2101.95
#2022-11-16|2080.72
#2022-11-17|2072.72
#2022-11-18|2089.33
#2022-11-21|2089.97
#2022-11-22|2115.36
#2022-11-23|2125.66
#2022-11-24| .
#2022-11-25|2129.89
#2022-11-28|2096.36
#2022-11-29|2104.63
#2022-11-30|2152.65
#2022-12-01|2145.54
#2022-12-02|2145.17
#2022-12-05|2102.06
#2022-12-06|2078.18
#2022-12-07|2076.08
#2022-12-08|2085.87
#2022-12-09|2074.04
#2022-12-12|2104.15
#2022-12-13|2112.49
#2022-12-14|2098.47
#2022-12-15|2049.57
#2022-12-16|2034.70
#2022-12-19|2022.12
#2022-12-20|2028.34
#2022-12-21|2058.74
#2022-12-22|2038.70
#2022-12-23|2051.12
#2022-12-26| .
#2022-12-27|2054.34
#2022-12-28|2032.56
#2022-12-29|2061.93
#2022-12-30|2059.24
#2023-01-02| .
#2023-01-03|2066.74
#2023-01-04|2096.82
#2023-01-05|2081.77
#2023-01-06|2130.57
#2023-01-09|2125.92
#2023-01-10|2142.54
#2023-01-11|2157.63
#2023-01-12|2167.98
#2023-01-13|2176.15
#2023-01-16| .
#2023-01-17|2162.88
#2023-01-18|2122.13
#2023-01-19|2102.52
#2023-01-20|2134.57
#2023-01-23|2162.24
#2023-01-24|2166.15
#2023-01-25|2174.72
#2023-01-26|2191.10
#2023-01-27|2192.62
#2023-01-30|2174.39
#2023-01-31|2201.55
#2023-02-01|2218.40
#2023-02-02|2241.85
#2023-02-03|2224.28
#2023-02-06|2212.35
#2023-02-07|2228.15
#2023-02-08|2209.12
#2023-02-09|2188.89
#2023-02-10|2198.77
#2023-02-13|2222.92
#2023-02-14|2218.98
#2023-02-15|2227.48
#2023-02-16|2205.87
#2023-02-17|2206.94
#2023-02-20| .
#2023-02-21|2163.35
#2023-02-22|2157.44
#2023-02-23|2160.11
#2023-02-24|2148.58
#2023-02-27|2151.63
#2023-02-28|2146.51
#2023-03-01|2139.83
#2023-03-02|2152.86
#2023-03-03|2184.59
#2023-03-06|2178.57
#2023-03-07|2140.57
#2023-03-08|2141.23
#2023-03-09|2089.79
#2023-03-10|2056.39
#2023-03-13|2030.26
#2023-03-14|2063.46
#2023-03-15|2034.81
#2023-03-16|2062.98
#2023-03-17|2024.96
#2023-03-20|2042.46
#2023-03-21|2077.34
#2023-03-22|2037.72
#2023-03-23|2036.45
#2023-03-24|2045.83
#2023-03-27|2055.49
#2023-03-28|2051.59
#2023-03-29|2082.59
#2023-03-30|2089.53
#2023-03-31|2117.86
#2023-04-03|2121.89
#2023-04-04|2110.60
#2023-04-05|2109.27
#2023-04-06|2121.05
#2023-04-07| .
#2023-04-10|2124.34
#2023-04-11|2126.80
#2023-04-12|2114.06
#2023-04-13|2140.22
#2023-04-14|2145.07
#2023-04-17|2153.57
#2023-04-18|2153.37
#2023-04-19|2151.03
#2023-04-20|2139.20
#2023-04-21|2142.90
#2023-04-24|2145.40
#2023-04-25|2109.14
#2023-04-26|2094.30
#2023-04-27|2149.57
#2023-04-28|2158.56
#2023-05-01|2152.41
#2023-05-02|2123.43
#2023-05-03|2109.06
#2023-05-04|2089.90
#2023-05-05|2122.03
#2023-05-08|2127.28
#2023-05-09|2121.96
#2023-05-10|2132.33
#2023-05-11|2137.06
#2023-05-12|2131.79
#2023-05-15|2141.68
#2023-05-16|2130.74
#2023-05-17|2163.84
#2023-05-18|2182.04
#2023-05-19|2173.59
#2023-05-22|2177.89
#2023-05-23|2156.80
#2023-05-24|2140.94
#2023-05-25|2136.60
#2023-05-26|2165.74
#2023-05-29| .
#2023-05-30|2165.15
#2023-05-31|2153.67
#2023-06-01|2173.27
#2023-06-02|2207.45
#2023-06-05|2205.33
#2023-06-06|2222.03
#2023-06-07|2215.02
#2023-06-08|2222.43
#2023-06-09|2220.54
#2023-06-12|2235.40
#2023-06-13|2248.10
#2023-06-14|2241.62
#2023-06-15|2269.94
#2023-06-16|2260.29
#2023-06-19| .
#2023-06-20|2247.50
#2023-06-21|2235.81
#2023-06-22|2243.13
#2023-06-23|2227.94
#2023-06-26|2220.09
#2023-06-27|2240.71
#2023-06-28|2240.36
#2023-06-29|2249.13
#2023-06-30|2271.09
#2023-07-03|2281.36
#2023-07-04| .
#2023-07-05|2281.07
#2023-07-06|2258.15
#2023-07-07|2258.18
#2023-07-10|2258.20
#2023-07-11|2285.43
#2023-07-12|2300.81
#2023-07-13|2325.16
#2023-07-14|2315.95
#2023-07-17|2316.60
#2023-07-18|2327.38
#2023-07-19|2342.63
#2023-07-20|2332.85
#2023-07-21|2331.90
#2023-07-24|2341.04
#2023-07-25|2339.56
#2023-07-26|2357.62
#2023-07-27|2351.53
#2023-07-28|2375.11
#2023-07-31|2379.11
#2023-08-01|2371.02
#2023-08-02|2343.03
#2023-08-03|2338.18
#2023-08-04|2344.25
#2023-08-07|2375.91
#2023-08-08|2361.84
#2023-08-09|2341.98
#2023-08-10|2344.09
#2023-08-11|2345.69
#2023-08-14|2351.87
#2023-08-15|2317.23
#2023-08-16|2300.36
#2023-08-17|2284.98
#2023-08-18|2280.27
#2023-08-21|2285.85
#2023-08-22|2276.05
#2023-08-23|2299.44
#2023-08-24|2273.21
#2023-08-25|2281.99
#2023-08-28|2297.41
#2023-08-29|2326.04
#2023-08-30|2330.26
#2023-08-31|2331.29
#2023-09-01|2334.54
#2023-09-04| .
#2023-09-05|2316.68
#2023-09-06|2308.29
#2023-09-07|2313.94
#2023-09-08|2320.88
#2023-09-11|2341.17
#2023-09-12|2335.65
#2023-09-13|2342.03
#2023-09-14|2365.67
#2023-09-15|2343.32
#2023-09-18|2344.92
#2023-09-19|2334.94
#2023-09-20|2327.97
#2023-09-21|2294.04
#2023-09-22|2284.48
#2023-09-25|2292.67
#2023-09-26|2259.30
#2023-09-27|2259.52
#2023-09-28|2264.66
#2023-09-29|2256.05
#2023-10-02|2243.76
#2023-10-03|2218.33
#2023-10-04|2224.15
#2023-10-05|2215.08
#2023-10-06|2229.20
#2023-10-09|2247.75
#2023-10-10|2262.20
#2023-10-11|2263.54
#2023-10-12|2247.54
#2023-10-13|2252.09
#2023-10-16|2276.47
#2023-10-17|2281.40
#2023-10-18|2257.82
#2023-10-19|2243.43
#2023-10-20|2217.09
#2023-10-23|2204.08
#2023-10-24|2221.55
#2023-10-25|2199.60
#2023-10-26|2191.20
#2023-10-27|2176.61
#2023-10-30|2207.56
#2023-10-31|2227.61
#2023-11-01|2239.18
#2023-11-02|2277.25
#2023-11-03|2294.30
#2023-11-06|2290.95
#2023-11-07|2288.81
#2023-11-08|2279.82
#2023-11-09|2264.29
#2023-11-10|2287.37
#2023-11-13|2285.49
#2023-11-14|2323.43
#2023-11-15|2331.16
#2023-11-16|2324.42
#2023-11-17|2333.92
#2023-11-20|2341.66
#2023-11-21|2338.98
#2023-11-22|2352.80
#2023-11-23| .
#2023-11-24|2361.37
#2023-11-27|2355.04
#2023-11-28|2354.52
#2023-11-29|2352.84
#2023-11-30|2373.91
#2023-12-01|2390.84
#2023-12-04|2386.97
#2023-12-05|2375.22
#2023-12-06|2365.85
#2023-12-07|2374.80
#2023-12-08|2379.74
#2023-12-11|2393.55
#2023-12-12|2398.33
#2023-12-13|2432.00
#2023-12-14|2441.74
#2023-12-15|2436.78
#2023-12-18|2449.25
#2023-12-19|2463.38
#2023-12-20|2425.08
#2023-12-21|2447.51
#2023-12-22|2455.96
#2023-12-25| .
#2023-12-26|2468.06
#2023-12-27|2471.12
#2023-12-28|2473.58
#2023-12-29|2468.71
#2024-01-01| .
#2024-01-02|2483.15
#2024-01-03|2469.66
#2024-01-04|2459.49
#2024-01-05|2466.23
#2024-01-08|2484.65
#2024-01-09|2475.26
#2024-01-10|2477.02
#2024-01-11|2470.25
#2024-01-12|2469.54
#2024-01-15| .
#2024-01-16|2451.68
#2024-01-17|2438.38
#2024-01-18|2443.21
#2024-01-19|2460.90
#2024-01-22|2468.15
#2024-01-23|2479.99
#2024-01-24|2472.87
#2024-01-25|2493.96
#2024-01-26|2501.90
#2024-01-29|2512.05
#2024-01-30|2520.16
#2024-01-31|2495.59
#2024-02-01|2518.10
#2024-02-02|2534.81
#2024-02-05|2515.43
#2024-02-06|2525.09
#2024-02-07|2533.61
#2024-02-08|2533.33
#2024-02-09|2539.23
#2024-02-12|2548.26
#2024-02-13|2514.56
#2024-02-14|2531.09
#2024-02-15|2556.13
#2024-02-16|2550.32
#2024-02-19| .
#2024-02-20|2547.75
#2024-02-21|2559.72
#2024-02-22|2582.65
#2024-02-23|2592.76
#2024-02-26|2580.45
#2024-02-27|2581.99
#2024-02-28|2580.93
#2024-02-29|2588.69
#2024-03-01|2594.19
#2024-03-04|2601.30
#2024-03-05|2592.19
#2024-03-06|2602.78
#2024-03-07|2615.56
#2024-03-08|2609.70
#2024-03-11|2615.94
#2024-03-12|2627.96
#2024-03-13|2635.45
#2024-03-14|2623.71
#2024-03-15|2616.84
#2024-03-18|2624.82
#2024-03-19|2638.76
#2024-03-20|2655.64
#2024-03-21|2672.42
#2024-03-22|2658.57
#2024-03-25|2655.76
#2024-03-26|2654.97
#2024-03-27|2694.97
#2024-03-28|2707.81
#2024-03-29| .
#2024-04-01|2693.54
#2024-04-02|2675.30
#2024-04-03|2668.29
#2024-04-04|2643.71
#2024-04-05|2657.45
#2024-04-08|2656.73
#2024-04-09|2661.88
#2024-04-10|2629.93
#2024-04-11|2620.15
#2024-04-12|2581.01
#2024-04-15|2573.63
#2024-04-16|2562.64
#2024-04-17|2565.64
#2024-04-18|2575.56
#2024-04-19|2601.88
#2024-04-22|2620.37
#2024-04-23|2635.10
#2024-04-24|2634.58
#2024-04-25|2626.38
#2024-04-26|2618.93
#2024-04-29|2627.65
#2024-04-30|2598.53
#2024-05-01|2593.56
#2024-05-02|2607.14
#2024-05-03|2614.79
#2024-05-06|2630.30
#2024-05-07|2635.73
#2024-05-08|2638.33
#2024-05-09|2660.94
#2024-05-10|2669.67
#2024-05-13|2667.42
#2024-05-14|2672.34
#2024-05-15|2687.47
#2024-05-16|2692.64
#2024-05-17|2702.20
#2024-05-20|2680.76
#2024-05-21|2686.03
#2024-05-22|2672.39
#2024-05-23|2635.56
#2024-05-24|2640.85
#2024-05-27| .
#2024-05-28|2622.59
#2024-05-29|2595.12
#2024-05-30|2611.59
#2024-05-31|2660.12
#2024-06-03|2646.98
#2024-06-04|2643.38
#2024-06-05|2645.66
#2024-06-06|2647.23
#2024-06-07|2643.41
#2024-06-10|2645.55
#2024-06-11|2626.38
#2024-06-12|2618.61
#2024-06-13|2616.47
#2024-06-14|2608.01
#2024-06-17|2620.03
#2024-06-18|2628.71
#2024-06-19| .
#2024-06-20|2642.23
#2024-06-21|2641.69
#2024-06-24|2666.29
#2024-06-25|2641.87
#2024-06-26|2635.18
#2024-06-27|2631.55
#2024-06-28|2634.68
#2024-07-01|2623.29
#2024-07-02|2630.60
#2024-07-03|2626.62
#2024-07-04| .
#2024-07-05|2625.04
#2024-07-08|2624.08
#2024-07-09|2626.99
#2024-07-10|2650.21
#2024-07-11|2673.91
#2024-07-12|2686.94
#2024-07-15|2695.26
#2024-07-16|2736.68
#2024-07-17|2765.27
#2024-07-18|2738.12
#2024-07-19|2717.51
#2024-07-22|2718.41
#2024-07-23|2704.04
#2024-07-24|2705.77
#2024-07-25|2718.55
#2024-07-26|2753.28
#2024-07-29|2750.42
#2024-07-30|2765.95
#2024-07-31|2764.62
#2024-08-01|2746.68
#2024-08-02|2711.05
#2024-08-05|2646.58
#2024-08-06|2662.69
#2024-08-07|2654.89
#2024-08-08|2690.42
#2024-08-09|2692.25
#2024-08-12|2682.64
#2024-08-13|2702.24
#2024-08-14|2720.05
#2024-08-15|2744.41
#2024-08-16|2757.35
#2024-08-19|2774.34
#2024-08-20|2764.73
#2024-08-21|2773.51
#2024-08-22|2772.90
#2024-08-23|2800.18
#2024-08-26|2808.97
#2024-08-27|2806.96
#2024-08-28|2806.57
#2024-08-29|2816.66
#2024-08-30|2839.95
#2024-09-02| .
#2024-09-03|2822.98
#2024-09-04|2821.86
#2024-09-05|2797.99
#2024-09-06|2769.72
#2024-09-09|2795.70
#2024-09-10|2785.91
#2024-09-11|2773.36
#2024-09-12|2781.51
#2024-09-13|2798.05
#2024-09-16|2822.76
#2024-09-17|2820.91
#2024-09-18|2816.53
#2024-09-19|2834.10
#2024-09-20|2831.62
#2024-09-23|2842.99
#2024-09-24|2845.28
#2024-09-25|2826.12
#2024-09-26|2843.41
#2024-09-27|2856.19
#2024-09-30|2867.24
#2024-10-01|2864.87
#2024-10-02|2861.72
#2024-10-03|2850.52
#2024-10-04|2868.80
#2024-10-07|2848.69
#2024-10-08|2849.62
#2024-10-09|2872.47
#2024-10-10|2865.76
#2024-10-11|2894.67
#2024-10-14|2912.51
#2024-10-15|2896.65
#2024-10-16|2923.02
#2024-10-17|2917.61
#2024-10-18|2921.63
#2024-10-21|2894.67
#2024-10-22|2889.34
#2024-10-23|2885.11
#2024-10-24|2870.63
#2024-10-25|2849.80
#2024-10-28|2861.90
#2024-10-29|2837.76
#2024-10-30|2830.91
#2024-10-31|2825.01
#2024-11-01|2825.26
#2024-11-04|2819.30
#2024-11-05|2848.79
#2024-11-06|2919.24
#2024-11-07|2909.89
#2024-11-08|2924.75
#2024-11-11|2944.72
#2024-11-12|2924.55
#2024-11-13|2935.26
#2024-11-14|2916.10
#2024-11-15|2910.74
#2024-11-18|2921.21
#2024-11-19|2906.10
#2024-11-20|2913.20
#2024-11-21|2944.87
#2024-11-22|2967.26
#2024-11-25|2984.66
#2024-11-26|2984.15
#2024-11-27|2988.39
#2024-11-28| .
#2024-11-29|2994.30
#2024-12-02|2978.01
#2024-12-03|2959.96
#2024-12-04|2946.87
#2024-12-05|2939.00
#2024-12-06|2925.98
#2024-12-09|2908.00
#2024-12-10|2897.78
#2024-12-11|2881.36
#2024-12-12|2866.06
#2024-12-13|2860.90
#2024-12-16|2838.94
#2024-12-17|2825.07
#2024-12-18|2763.06
#2024-12-19|2751.94
#2024-12-20|2782.28
#2024-12-23|2784.78
#2024-12-24|2805.81
#2024-12-25| .
#2024-12-26|2810.55
#2024-12-27|2796.08
#2024-12-30|2768.98
#2024-12-31|2777.10
#2025-01-01| .
#2025-01-02|2770.98
#2025-01-03|2791.74
#2025-01-06|2785.87
#2025-01-07|2788.28
#2025-01-08|2792.91
#2025-01-09| .
#2025-01-10|2753.16
#2025-01-13|2779.16
#2025-01-14|2799.92
#2025-01-15|2830.75
#2025-01-16|2844.45
#2025-01-17|2862.32
#2025-01-20| .
#2025-01-21|2891.29
#2025-01-22|2870.81
#2025-01-23|2893.30
#2025-01-24|2893.76
#2025-01-27|2930.57
#2025-01-28|2902.86
#2025-01-29|2894.62
#2025-01-30|2919.08
#2025-01-31|2895.91
#2025-02-03|2886.34
#2025-02-04|2891.58
#2025-02-05|2907.85
#2025-02-06|2898.71
#2025-02-07|2881.20
#2025-02-10|2892.25
#2025-02-11|2903.05
#2025-02-12|2887.11
#2025-02-13|2910.33
#2025-02-14|2902.89
#2025-02-17| .
#2025-02-18|2916.53
#2025-02-19|2925.89
#2025-02-20|2917.03
#2025-02-21|2883.12
#2025-02-24|2891.21
#2025-02-25|2904.47
#2025-02-26|2885.60
#2025-02-27|2888.23
#2025-02-28|2927.98
#2025-03-03|2903.87
#2025-03-04|2847.03
#2025-03-05|2863.26
#2025-03-06|2856.24
#2025-03-07|2877.15
#2025-03-10|2848.51
#2025-03-11|2808.15
#2025-03-12|2789.35
#2025-03-13|2780.47
#2025-03-14|2822.31
#2025-03-17|2859.40
#2025-03-18|2852.93
#2025-03-19|2867.22
#2025-03-20|2862.48
#2025-03-21|2848.08
#2025-03-24|2876.78
#2025-03-25|2866.20
#2025-03-26|2871.66
#2025-03-27|2866.85
#2025-03-28|2833.18
#2025-03-31|2861.48
#2025-04-01|2851.06
#2025-04-02|2863.86
#2025-04-03|2754.21
#2025-04-04|2587.96
#2025-04-07|2571.04
#2025-04-08|2535.79
#2025-04-09|2704.18
#2025-04-10|2626.56
#2025-04-11|2663.61
#2025-04-14|2692.22
#2025-04-15|2682.69
#2025-04-16|2648.76
#2025-04-17|2648.06
#2025-04-18| .
#2025-04-21|2599.56
#2025-04-22|2652.82
#2025-04-23|2671.62
#2025-04-24|2700.21
#2025-04-25|2698.55
#2025-04-28|2708.94
#2025-04-29|2721.41
#2025-04-30|2724.64
#2025-05-01|2709.06
#2025-05-02|2750.17
#2025-05-05|2730.35
#2025-05-06|2710.05
#2025-05-07|2729.23
#2025-05-08|2739.01
#2025-05-09|2735.73
#2025-05-12|2804.50
#2025-05-13|2786.36
#2025-05-14|2762.04
#2025-05-15|2793.88
#2025-05-16|2819.00
#2025-05-19|2825.61
#2025-05-20|2821.75
#2025-05-21|2770.28
#2025-05-22|2756.54
#2025-05-23|2747.05
#2025-05-26| .
#2025-05-27|2789.12
#2025-05-28|2768.86
#2025-05-29|2781.11
#2025-05-30|2780.76
#2025-06-02|2785.37
#2025-06-03|2800.59
#2025-06-04|2792.70
#2025-06-05|2786.32
#2025-06-06|2816.26
#2025-06-09|2824.33
#2025-06-10|2842.74
#2025-06-11|2838.69
#2025-06-12|2848.21
#2025-06-13|2822.02
#2025-06-16|2838.17
#2025-06-17|2813.97
#2025-06-18|2813.86
#2025-06-19| .
#2025-06-20|2818.13
#2025-06-23|2835.30
#2025-06-24|2859.20
#2025-06-25|2847.37
#2025-06-26|2865.65
#2025-06-27|2875.56
#2025-06-30|2887.13
#2025-07-01|2920.51
#2025-07-02|2920.15
#2025-07-03|2931.84
#2025-07-04| .
#2025-07-07|2909.33
#2025-07-08|2919.66
#2025-07-09|2922.34
#2025-07-10|2939.67
#2025-07-11|2922.37
#2025-07-14|2919.10
#2025-07-15|2882.14
#2025-07-16|2894.90
#2025-07-17|2903.09
#2025-07-18|2896.32
#2025-07-21|2895.14
#2025-07-22|2923.87
#2025-07-23|2949.26
#2025-07-24|2935.79
#2025-07-25|2944.03
#2025-07-28|2935.85
#2025-07-29|2929.79
#2025-07-30|2913.44
#2025-07-31|2877.26
#2025-08-01|2854.93
#2025-08-04|2878.90
#2025-08-05|2883.00
#2025-08-06|2874.53
#2025-08-07|2878.17
#2025-08-08|2898.54
#2025-08-11|2892.26
#2025-08-12|2926.14
#2025-08-13|2957.04
#2025-08-14|2952.90
#2025-08-15|2947.73
#2025-08-18|2948.31
#2025-08-19|2961.94
#2025-08-20|2967.27
#2025-08-21|2959.58
#2025-08-22|3002.60
#2025-08-25|2978.96
#2025-08-26|2988.38
#2025-08-27|2998.12
#2025-08-28|2998.37
#2025-08-29|3000.31
#2025-09-01| .
#2025-09-02|2988.78
#2025-09-03|2974.03
#2025-09-04|2993.70
#2025-09-05|2982.52
#2025-09-08|2974.24
#2025-09-09|2979.00
#2025-09-10|2977.30
#2025-09-11|3016.30
#2025-09-12|2998.08
#2025-09-15|2992.51
#2025-09-16|2992.98
#2025-09-17|3003.85
#2025-09-18|3019.23
#2025-09-19|3016.04
#2025-09-22|3040.09
#2025-09-23|3045.68
#2025-09-24|3042.09
#2025-09-25|3039.61
#2025-09-26|3056.82
#2025-09-29|3054.97
#2025-09-30|3070.19
#2025-10-01|3086.72
#2025-10-02|3088.45
#2025-10-03|3102.69
#2025-10-06|3093.85
#2025-10-07|3090.22
#2025-10-08|3094.71
#2025-10-09|3071.14
#2025-10-10|3004.61
#2025-10-13|3030.23
#2025-10-14|3051.61
#2025-10-15|3059.84
#2025-10-16|3036.07
#2025-10-17|3063.37
#2025-10-20|3109.61
#2025-10-21|3119.18
#2025-10-22|3101.05
#2025-10-23|3111.58
#2025-10-24|3124.74
#2025-10-27|3152.11
#2025-10-28|3137.33
#2025-10-29|3124.27
#2025-10-30|3124.17
#2025-10-31|3122.00
#2025-11-03|3106.08
#2025-11-04|3103.11
#2025-11-05|3115.76
#2025-11-06|3108.70
#2025-11-07|3120.79
#2025-11-10|3131.15
#2025-11-11|3168.75
#2025-11-12|3176.36
#2025-11-13|3160.37
#2025-11-14|3152.55
#2025-11-17|3117.38
#2025-11-18|3115.32
#2025-11-19|3111.27
#2025-11-20|3084.10
#2025-11-21|3136.27
#2025-11-24|3149.84
#2025-11-25|3182.36
#2025-11-26|3198.91
#2025-11-27| .
#2025-11-28|3217.65
#2025-12-01|3210.53
#2025-12-02|3219.38
#2025-12-03|3236.84
#2025-12-04|3219.01
#2025-12-05|3212.85
#2025-12-08|3193.19
#2025-12-09|3184.50
#2025-12-10|3224.22
#2025-12-11|3238.60
#2025-12-12|3231.50
#2025-12-15|3229.93
#2025-12-16|3203.37
#2025-12-17|3193.04
#2025-12-18|3193.22
#2025-12-19|3198.61
#2025-12-22|3208.74
#2025-12-23|3213.68
#2025-12-24|3230.61
#2025-12-25| .
#2025-12-26|3229.41