Table Data - Nasdaq US Large Cap Value Total Return Index
| Title | Nasdaq US Large Cap Value Total Return Index |
|---|---|
| Series ID | NASDAQNQUSLVT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-19 |
| Last Updated | 2026-03-19 10:50 PM CDT |
| Notes | For more information about this series, see: NQUSLVT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.67 |
| 2001-04-02 | 358.63 |
| 2001-04-03 | 347.69 |
| 2001-04-04 | 346.65 |
| 2001-04-05 | 360.55 |
| 2001-04-06 | 353.39 |
| 2001-04-09 | 354.14 |
| 2001-04-10 | 364.14 |
| 2001-04-11 | 364.70 |
| 2001-04-12 | 367.86 |
| 2001-04-13 | . |
| 2001-04-16 | 367.68 |
| 2001-04-17 | 368.69 |
| 2001-04-18 | 385.52 |
| 2001-04-19 | 389.98 |
| 2001-04-20 | 386.80 |
| 2001-04-23 | 382.38 |
| 2001-04-24 | 377.74 |
| 2001-04-25 | 381.43 |
| 2001-04-26 | 383.77 |
| 2001-04-27 | 389.93 |
| 2001-04-30 | 387.36 |
| 2001-05-01 | 392.61 |
| 2001-05-02 | 392.05 |
| 2001-05-03 | 386.96 |
| 2001-05-04 | 391.59 |
| 2001-05-07 | 390.16 |
| 2001-05-08 | 389.03 |
| 2001-05-09 | 387.77 |
| 2001-05-10 | 388.89 |
| 2001-05-11 | 385.68 |
| 2001-05-14 | 387.28 |
| 2001-05-15 | 386.46 |
| 2001-05-16 | 396.49 |
| 2001-05-17 | 397.74 |
| 2001-05-18 | 399.36 |
| 2001-05-21 | 404.85 |
| 2001-05-22 | 403.84 |
| 2001-05-23 | 397.84 |
| 2001-05-24 | 399.49 |
| 2001-05-25 | 395.42 |
| 2001-05-28 | . |
| 2001-05-29 | 392.75 |
| 2001-05-30 | 387.26 |
| 2001-05-31 | 389.78 |
| 2001-06-01 | 390.90 |
| 2001-06-04 | 392.54 |
| 2001-06-05 | 397.30 |
| 2001-06-06 | 393.69 |
| 2001-06-07 | 395.20 |
| 2001-06-08 | 392.18 |
| 2001-06-11 | 390.29 |
| 2001-06-12 | 390.04 |
| 2001-06-13 | 387.06 |
| 2001-06-14 | 378.82 |
| 2001-06-15 | 377.76 |
| 2001-06-18 | 375.87 |
| 2001-06-19 | 375.31 |
| 2001-06-20 | 376.98 |
| 2001-06-21 | 380.03 |
| 2001-06-22 | 378.48 |
| 2001-06-25 | 377.50 |
| 2001-06-26 | 376.55 |
| 2001-06-27 | 374.78 |
| 2001-06-28 | 378.70 |
| 2001-06-29 | 379.19 |
| 2001-07-02 | 383.50 |
| 2001-07-03 | 383.18 |
| 2001-07-04 | . |
| 2001-07-05 | 380.31 |
| 2001-07-06 | 371.65 |
| 2001-07-09 | 372.96 |
| 2001-07-10 | 368.61 |
| 2001-07-11 | 369.49 |
| 2001-07-12 | 378.75 |
| 2001-07-13 | 381.06 |
| 2001-07-16 | 377.69 |
| 2001-07-17 | 380.48 |
| 2001-07-18 | 377.57 |
| 2001-07-19 | 380.35 |
| 2001-07-20 | 379.19 |
| 2001-07-23 | 373.45 |
| 2001-07-24 | 367.56 |
| 2001-07-25 | 374.08 |
| 2001-07-26 | 378.97 |
| 2001-07-27 | 379.25 |
| 2001-07-30 | 378.98 |
| 2001-07-31 | 380.35 |
| 2001-08-01 | 381.75 |
| 2001-08-02 | 385.23 |
| 2001-08-03 | 382.91 |
| 2001-08-06 | 378.56 |
| 2001-08-07 | 380.11 |
| 2001-08-08 | 375.08 |
| 2001-08-09 | 374.67 |
| 2001-08-10 | 376.95 |
| 2001-08-13 | 377.28 |
| 2001-08-14 | 376.38 |
| 2001-08-15 | 373.94 |
| 2001-08-16 | 375.57 |
| 2001-08-17 | 369.52 |
| 2001-08-20 | 371.62 |
| 2001-08-21 | 367.74 |
| 2001-08-22 | 371.18 |
| 2001-08-23 | 370.95 |
| 2001-08-24 | 377.59 |
| 2001-08-27 | 375.63 |
| 2001-08-28 | 370.86 |
| 2001-08-29 | 366.91 |
| 2001-08-30 | 360.50 |
| 2001-08-31 | 362.77 |
| 2001-09-03 | . |
| 2001-09-04 | 363.37 |
| 2001-09-05 | 362.72 |
| 2001-09-06 | 355.05 |
| 2001-09-07 | 348.99 |
| 2001-09-10 | 348.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 329.43 |
| 2001-09-18 | 327.62 |
| 2001-09-19 | 321.68 |
| 2001-09-20 | 310.58 |
| 2001-09-21 | 304.09 |
| 2001-09-24 | 315.49 |
| 2001-09-25 | 317.16 |
| 2001-09-26 | 313.70 |
| 2001-09-27 | 318.09 |
| 2001-09-28 | 325.40 |
| 2001-10-01 | 322.71 |
| 2001-10-02 | 327.01 |
| 2001-10-03 | 334.05 |
| 2001-10-04 | 333.80 |
| 2001-10-05 | 333.46 |
| 2001-10-08 | 331.79 |
| 2001-10-09 | 330.96 |
| 2001-10-10 | 338.05 |
| 2001-10-11 | 344.73 |
| 2001-10-12 | 343.41 |
| 2001-10-15 | 341.44 |
| 2001-10-16 | 344.47 |
| 2001-10-17 | 339.98 |
| 2001-10-18 | 335.63 |
| 2001-10-19 | 337.62 |
| 2001-10-22 | 344.55 |
| 2001-10-23 | 342.42 |
| 2001-10-24 | 341.07 |
| 2001-10-25 | 346.76 |
| 2001-10-26 | 349.42 |
| 2001-10-29 | 341.60 |
| 2001-10-30 | 335.89 |
| 2001-10-31 | 335.88 |
| 2001-11-01 | 343.29 |
| 2001-11-02 | 343.89 |
| 2001-11-05 | 348.25 |
| 2001-11-06 | 353.44 |
| 2001-11-07 | 352.89 |
| 2001-11-08 | 354.23 |
| 2001-11-09 | 354.44 |
| 2001-11-12 | 353.71 |
| 2001-11-13 | 361.36 |
| 2001-11-14 | 361.73 |
| 2001-11-15 | 360.47 |
| 2001-11-16 | 360.65 |
| 2001-11-19 | 364.18 |
| 2001-11-20 | 362.66 |
| 2001-11-21 | 360.25 |
| 2001-11-22 | . |
| 2001-11-23 | 365.13 |
| 2001-11-26 | 366.82 |
| 2001-11-27 | 365.12 |
| 2001-11-28 | 357.98 |
| 2001-11-29 | 362.12 |
| 2001-11-30 | 363.06 |
| 2001-12-03 | 359.45 |
| 2001-12-04 | 364.92 |
| 2001-12-05 | 374.56 |
| 2001-12-06 | 372.85 |
| 2001-12-07 | 370.03 |
| 2001-12-10 | 363.60 |
| 2001-12-11 | 362.12 |
| 2001-12-12 | 363.30 |
| 2001-12-13 | 357.12 |
| 2001-12-14 | 357.18 |
| 2001-12-17 | 359.53 |
| 2001-12-18 | 362.71 |
| 2001-12-19 | 365.58 |
| 2001-12-20 | 363.22 |
| 2001-12-21 | 363.76 |
| 2001-12-24 | 364.51 |
| 2001-12-25 | . |
| 2001-12-26 | 366.72 |
| 2001-12-27 | 368.97 |
| 2001-12-28 | 370.44 |
| 2001-12-31 | 367.27 |
| 2002-01-01 | . |
| 2002-01-02 | 369.83 |
| 2002-01-03 | 374.02 |
| 2002-01-04 | 378.12 |
| 2002-01-07 | 376.68 |
| 2002-01-08 | 374.93 |
| 2002-01-09 | 373.42 |
| 2002-01-10 | 372.04 |
| 2002-01-11 | 368.58 |
| 2002-01-14 | 365.32 |
| 2002-01-15 | 367.52 |
| 2002-01-16 | 360.60 |
| 2002-01-17 | 363.45 |
| 2002-01-18 | 360.06 |
| 2002-01-21 | . |
| 2002-01-22 | 355.67 |
| 2002-01-23 | 357.85 |
| 2002-01-24 | 360.73 |
| 2002-01-25 | 363.31 |
| 2002-01-28 | 362.54 |
| 2002-01-29 | 351.38 |
| 2002-01-30 | 355.73 |
| 2002-01-31 | 362.52 |
| 2002-02-01 | 360.77 |
| 2002-02-04 | 353.13 |
| 2002-02-05 | 350.65 |
| 2002-02-06 | 348.66 |
| 2002-02-07 | 348.34 |
| 2002-02-08 | 353.29 |
| 2002-02-11 | 358.72 |
| 2002-02-12 | 357.34 |
| 2002-02-13 | 360.73 |
| 2002-02-14 | 361.19 |
| 2002-02-15 | 356.87 |
| 2002-02-18 | . |
| 2002-02-19 | 349.72 |
| 2002-02-20 | 354.01 |
| 2002-02-21 | 349.75 |
| 2002-02-22 | 353.82 |
| 2002-02-25 | 360.41 |
| 2002-02-26 | 359.57 |
| 2002-02-27 | 360.28 |
| 2002-02-28 | 358.97 |
| 2002-03-01 | 368.42 |
| 2002-03-04 | 376.70 |
| 2002-03-05 | 375.90 |
| 2002-03-06 | 381.68 |
| 2002-03-07 | 379.20 |
| 2002-03-08 | 381.53 |
| 2002-03-11 | 383.23 |
| 2002-03-12 | 383.52 |
| 2002-03-13 | 378.48 |
| 2002-03-14 | 378.14 |
| 2002-03-15 | 383.56 |
| 2002-03-18 | 384.29 |
| 2002-03-19 | 386.34 |
| 2002-03-20 | 381.38 |
| 2002-03-21 | 383.25 |
| 2002-03-22 | 380.74 |
| 2002-03-25 | 375.48 |
| 2002-03-26 | 377.39 |
| 2002-03-27 | 380.26 |
| 2002-03-28 | 380.94 |
| 2002-03-29 | . |
| 2002-04-01 | 379.98 |
| 2002-04-02 | 377.50 |
| 2002-04-03 | 373.89 |
| 2002-04-04 | 375.73 |
| 2002-04-05 | 375.64 |
| 2002-04-08 | 376.32 |
| 2002-04-09 | 373.46 |
| 2002-04-10 | 377.50 |
| 2002-04-11 | 369.11 |
| 2002-04-12 | 371.62 |
| 2002-04-15 | 368.29 |
| 2002-04-16 | 379.24 |
| 2002-04-17 | 380.89 |
| 2002-04-18 | 379.21 |
| 2002-04-19 | 380.00 |
| 2002-04-22 | 374.76 |
| 2002-04-23 | 373.91 |
| 2002-04-24 | 371.35 |
| 2002-04-25 | 369.52 |
| 2002-04-26 | 364.98 |
| 2002-04-29 | 360.32 |
| 2002-04-30 | 365.47 |
| 2002-05-01 | 369.00 |
| 2002-05-02 | 368.07 |
| 2002-05-03 | 364.91 |
| 2002-05-06 | 358.14 |
| 2002-05-07 | 357.86 |
| 2002-05-08 | 370.44 |
| 2002-05-09 | 366.49 |
| 2002-05-10 | 360.24 |
| 2002-05-13 | 367.45 |
| 2002-05-14 | 375.41 |
| 2002-05-15 | 375.48 |
| 2002-05-16 | 376.27 |
| 2002-05-17 | 377.14 |
| 2002-05-20 | 373.05 |
| 2002-05-21 | 370.15 |
| 2002-05-22 | 371.84 |
| 2002-05-23 | 375.65 |
| 2002-05-24 | 371.39 |
| 2002-05-27 | . |
| 2002-05-28 | 369.10 |
| 2002-05-29 | 366.04 |
| 2002-05-30 | 364.13 |
| 2002-05-31 | 365.62 |
| 2002-06-03 | 357.30 |
| 2002-06-04 | 357.25 |
| 2002-06-05 | 359.77 |
| 2002-06-06 | 352.60 |
| 2002-06-07 | 349.78 |
| 2002-06-10 | 349.86 |
| 2002-06-11 | 344.37 |
| 2002-06-12 | 345.83 |
| 2002-06-13 | 341.68 |
| 2002-06-14 | 339.63 |
| 2002-06-17 | 350.00 |
| 2002-06-18 | 350.40 |
| 2002-06-19 | 343.32 |
| 2002-06-20 | 336.99 |
| 2002-06-21 | 333.80 |
| 2002-06-24 | 333.43 |
| 2002-06-25 | 328.10 |
| 2002-06-26 | 323.71 |
| 2002-06-27 | 328.07 |
| 2002-06-28 | 331.89 |
| 2002-07-01 | 324.27 |
| 2002-07-02 | 317.98 |
| 2002-07-03 | 320.02 |
| 2002-07-04 | . |
| 2002-07-05 | 331.88 |
| 2002-07-08 | 328.59 |
| 2002-07-09 | 321.86 |
| 2002-07-10 | 311.18 |
| 2002-07-11 | 314.49 |
| 2002-07-12 | 312.11 |
| 2002-07-15 | 310.99 |
| 2002-07-16 | 305.49 |
| 2002-07-17 | 305.87 |
| 2002-07-18 | 299.37 |
| 2002-07-19 | 288.51 |
| 2002-07-22 | 277.61 |
| 2002-07-23 | 267.24 |
| 2002-07-24 | 281.01 |
| 2002-07-25 | 279.64 |
| 2002-07-26 | 280.80 |
| 2002-07-29 | 296.39 |
| 2002-07-30 | 298.11 |
| 2002-07-31 | 301.26 |
| 2002-08-01 | 294.12 |
| 2002-08-02 | 285.29 |
| 2002-08-05 | 274.16 |
| 2002-08-06 | 283.46 |
| 2002-08-07 | 286.83 |
| 2002-08-08 | 297.00 |
| 2002-08-09 | 297.80 |
| 2002-08-12 | 295.97 |
| 2002-08-13 | 290.16 |
| 2002-08-14 | 300.58 |
| 2002-08-15 | 305.21 |
| 2002-08-16 | 304.84 |
| 2002-08-19 | 312.32 |
| 2002-08-20 | 307.02 |
| 2002-08-21 | 311.79 |
| 2002-08-22 | 315.88 |
| 2002-08-23 | 307.95 |
| 2002-08-26 | 311.84 |
| 2002-08-27 | 308.02 |
| 2002-08-28 | 301.93 |
| 2002-08-29 | 302.20 |
| 2002-08-30 | 301.10 |
| 2002-09-02 | . |
| 2002-09-03 | 288.24 |
| 2002-09-04 | 293.80 |
| 2002-09-05 | 288.90 |
| 2002-09-06 | 294.81 |
| 2002-09-09 | 297.31 |
| 2002-09-10 | 298.87 |
| 2002-09-11 | 299.92 |
| 2002-09-12 | 292.46 |
| 2002-09-13 | 292.53 |
| 2002-09-16 | 292.00 |
| 2002-09-17 | 286.46 |
| 2002-09-18 | 283.88 |
| 2002-09-19 | 274.66 |
| 2002-09-20 | 276.44 |
| 2002-09-23 | 272.55 |
| 2002-09-24 | 266.72 |
| 2002-09-25 | 273.46 |
| 2002-09-26 | 279.45 |
| 2002-09-27 | 271.08 |
| 2002-09-30 | 267.21 |
| 2002-10-01 | 278.40 |
| 2002-10-02 | 269.56 |
| 2002-10-03 | 266.68 |
| 2002-10-04 | 260.27 |
| 2002-10-07 | 254.68 |
| 2002-10-08 | 256.05 |
| 2002-10-09 | 247.80 |
| 2002-10-10 | 258.79 |
| 2002-10-11 | 271.35 |
| 2002-10-14 | 272.11 |
| 2002-10-15 | 288.19 |
| 2002-10-16 | 279.34 |
| 2002-10-17 | 287.01 |
| 2002-10-18 | 287.79 |
| 2002-10-21 | 294.55 |
| 2002-10-22 | 292.91 |
| 2002-10-23 | 295.20 |
| 2002-10-24 | 291.04 |
| 2002-10-25 | 296.41 |
| 2002-10-28 | 296.13 |
| 2002-10-29 | 292.12 |
| 2002-10-30 | 296.15 |
| 2002-10-31 | 294.40 |
| 2002-11-01 | 301.36 |
| 2002-11-04 | 304.31 |
| 2002-11-05 | 306.63 |
| 2002-11-06 | 309.77 |
| 2002-11-07 | 300.64 |
| 2002-11-08 | 298.59 |
| 2002-11-11 | 291.27 |
| 2002-11-12 | 293.86 |
| 2002-11-13 | 292.52 |
| 2002-11-14 | 300.77 |
| 2002-11-15 | 303.18 |
| 2002-11-18 | 301.00 |
| 2002-11-19 | 299.51 |
| 2002-11-20 | 305.68 |
| 2002-11-21 | 315.10 |
| 2002-11-22 | 314.45 |
| 2002-11-25 | 316.85 |
| 2002-11-26 | 310.06 |
| 2002-11-27 | 320.29 |
| 2002-11-28 | . |
| 2002-11-29 | 320.19 |
| 2002-12-02 | 319.68 |
| 2002-12-03 | 313.26 |
| 2002-12-04 | 310.82 |
| 2002-12-05 | 307.31 |
| 2002-12-06 | 309.49 |
| 2002-12-09 | 301.26 |
| 2002-12-10 | 305.62 |
| 2002-12-11 | 305.42 |
| 2002-12-12 | 304.68 |
| 2002-12-13 | 301.18 |
| 2002-12-16 | 309.13 |
| 2002-12-17 | 306.43 |
| 2002-12-18 | 301.93 |
| 2002-12-19 | 299.54 |
| 2002-12-20 | 304.25 |
| 2002-12-23 | 303.83 |
| 2002-12-24 | 301.13 |
| 2002-12-25 | . |
| 2002-12-26 | 301.03 |
| 2002-12-27 | 295.63 |
| 2002-12-30 | 296.02 |
| 2002-12-31 | 296.73 |
| 2003-01-01 | . |
| 2003-01-02 | 307.15 |
| 2003-01-03 | 306.80 |
| 2003-01-06 | 316.26 |
| 2003-01-07 | 314.36 |
| 2003-01-08 | 309.29 |
| 2003-01-09 | 315.74 |
| 2003-01-10 | 315.86 |
| 2003-01-13 | 315.48 |
| 2003-01-14 | 317.99 |
| 2003-01-15 | 313.30 |
| 2003-01-16 | 311.71 |
| 2003-01-17 | 306.94 |
| 2003-01-20 | . |
| 2003-01-21 | 301.11 |
| 2003-01-22 | 297.34 |
| 2003-01-23 | 299.90 |
| 2003-01-24 | 290.89 |
| 2003-01-27 | 286.06 |
| 2003-01-28 | 289.82 |
| 2003-01-29 | 292.47 |
| 2003-01-30 | 285.29 |
| 2003-01-31 | 289.12 |
| 2003-02-03 | 290.74 |
| 2003-02-04 | 286.96 |
| 2003-02-05 | 285.56 |
| 2003-02-06 | 283.17 |
| 2003-02-07 | 280.26 |
| 2003-02-10 | 282.14 |
| 2003-02-11 | 279.43 |
| 2003-02-12 | 275.33 |
| 2003-02-13 | 274.95 |
| 2003-02-14 | 281.24 |
| 2003-02-17 | . |
| 2003-02-18 | 286.91 |
| 2003-02-19 | 284.55 |
| 2003-02-20 | 281.42 |
| 2003-02-21 | 284.92 |
| 2003-02-24 | 279.73 |
| 2003-02-25 | 281.93 |
| 2003-02-26 | 278.05 |
| 2003-02-27 | 281.71 |
| 2003-02-28 | 283.56 |
| 2003-03-03 | 281.85 |
| 2003-03-04 | 277.42 |
| 2003-03-05 | 280.09 |
| 2003-03-06 | 276.09 |
| 2003-03-07 | 277.69 |
| 2003-03-10 | 270.41 |
| 2003-03-11 | 267.71 |
| 2003-03-12 | 268.40 |
| 2003-03-13 | 277.42 |
| 2003-03-14 | 277.53 |
| 2003-03-17 | 287.40 |
| 2003-03-18 | 288.51 |
| 2003-03-19 | 290.97 |
| 2003-03-20 | 292.10 |
| 2003-03-21 | 299.07 |
| 2003-03-24 | 287.89 |
| 2003-03-25 | 291.42 |
| 2003-03-26 | 290.30 |
| 2003-03-27 | 289.61 |
| 2003-03-28 | 287.75 |
| 2003-03-31 | 280.92 |
| 2003-04-01 | 284.91 |
| 2003-04-02 | 293.41 |
| 2003-04-03 | 292.34 |
| 2003-04-04 | 292.75 |
| 2003-04-07 | 294.17 |
| 2003-04-08 | 293.18 |
| 2003-04-09 | 289.27 |
| 2003-04-10 | 290.81 |
| 2003-04-11 | 289.97 |
| 2003-04-14 | 296.24 |
| 2003-04-15 | 299.58 |
| 2003-04-16 | 296.95 |
| 2003-04-17 | 301.67 |
| 2003-04-18 | . |
| 2003-04-21 | 300.79 |
| 2003-04-22 | 307.99 |
| 2003-04-23 | 311.93 |
| 2003-04-24 | 308.27 |
| 2003-04-25 | 303.55 |
| 2003-04-28 | 309.24 |
| 2003-04-29 | 309.95 |
| 2003-04-30 | 310.16 |
| 2003-05-01 | 310.05 |
| 2003-05-02 | 315.50 |
| 2003-05-05 | 314.49 |
| 2003-05-06 | 317.74 |
| 2003-05-07 | 315.92 |
| 2003-05-08 | 312.32 |
| 2003-05-09 | 316.71 |
| 2003-05-12 | 321.26 |
| 2003-05-13 | 320.66 |
| 2003-05-14 | 319.56 |
| 2003-05-15 | 321.66 |
| 2003-05-16 | 320.50 |
| 2003-05-19 | 312.42 |
| 2003-05-20 | 313.33 |
| 2003-05-21 | 315.57 |
| 2003-05-22 | 318.67 |
| 2003-05-23 | 320.48 |
| 2003-05-26 | . |
| 2003-05-27 | 327.50 |
| 2003-05-28 | 328.77 |
| 2003-05-29 | 327.66 |
| 2003-05-30 | 333.08 |
| 2003-06-02 | 335.67 |
| 2003-06-03 | 336.45 |
| 2003-06-04 | 341.60 |
| 2003-06-05 | 343.46 |
| 2003-06-06 | 343.88 |
| 2003-06-09 | 339.55 |
| 2003-06-10 | 342.38 |
| 2003-06-11 | 347.05 |
| 2003-06-12 | 347.66 |
| 2003-06-13 | 343.45 |
| 2003-06-16 | 350.63 |
| 2003-06-17 | 350.31 |
| 2003-06-18 | 348.81 |
| 2003-06-19 | 343.07 |
| 2003-06-20 | 344.08 |
| 2003-06-23 | 339.12 |
| 2003-06-24 | 340.45 |
| 2003-06-25 | 337.30 |
| 2003-06-26 | 341.09 |
| 2003-06-27 | 337.68 |
| 2003-06-30 | 337.54 |
| 2003-07-01 | 340.47 |
| 2003-07-02 | 344.08 |
| 2003-07-03 | 341.16 |
| 2003-07-04 | . |
| 2003-07-07 | 348.25 |
| 2003-07-08 | 349.48 |
| 2003-07-09 | 347.91 |
| 2003-07-10 | 341.90 |
| 2003-07-11 | 344.62 |
| 2003-07-14 | 347.62 |
| 2003-07-15 | 346.21 |
| 2003-07-16 | 344.03 |
| 2003-07-17 | 339.27 |
| 2003-07-18 | 343.93 |
| 2003-07-21 | 338.47 |
| 2003-07-22 | 342.46 |
| 2003-07-23 | 342.65 |
| 2003-07-24 | 340.13 |
| 2003-07-25 | 346.93 |
| 2003-07-28 | 346.71 |
| 2003-07-29 | 343.94 |
| 2003-07-30 | 342.90 |
| 2003-07-31 | 344.98 |
| 2003-08-01 | 342.38 |
| 2003-08-04 | 343.26 |
| 2003-08-05 | 336.19 |
| 2003-08-06 | 337.20 |
| 2003-08-07 | 339.43 |
| 2003-08-08 | 341.13 |
| 2003-08-11 | 342.59 |
| 2003-08-12 | 346.14 |
| 2003-08-13 | 345.03 |
| 2003-08-14 | 348.06 |
| 2003-08-15 | 347.93 |
| 2003-08-18 | 352.13 |
| 2003-08-19 | 353.15 |
| 2003-08-20 | 352.64 |
| 2003-08-21 | 354.64 |
| 2003-08-22 | 351.22 |
| 2003-08-25 | 350.44 |
| 2003-08-26 | 351.59 |
| 2003-08-27 | 352.12 |
| 2003-08-28 | 354.09 |
| 2003-08-29 | 356.12 |
| 2003-09-01 | . |
| 2003-09-02 | 361.54 |
| 2003-09-03 | 362.91 |
| 2003-09-04 | 363.87 |
| 2003-09-05 | 361.71 |
| 2003-09-08 | 365.55 |
| 2003-09-09 | 362.02 |
| 2003-09-10 | 356.75 |
| 2003-09-11 | 359.02 |
| 2003-09-12 | 359.77 |
| 2003-09-15 | 358.31 |
| 2003-09-16 | 363.63 |
| 2003-09-17 | 362.93 |
| 2003-09-18 | 368.35 |
| 2003-09-19 | 367.99 |
| 2003-09-22 | 362.76 |
| 2003-09-23 | 364.53 |
| 2003-09-24 | 357.47 |
| 2003-09-25 | 355.06 |
| 2003-09-26 | 352.25 |
| 2003-09-29 | 355.93 |
| 2003-09-30 | 352.10 |
| 2003-10-01 | 358.92 |
| 2003-10-02 | 359.61 |
| 2003-10-03 | 362.87 |
| 2003-10-06 | 365.14 |
| 2003-10-07 | 366.49 |
| 2003-10-08 | 365.13 |
| 2003-10-09 | 367.24 |
| 2003-10-10 | 367.01 |
| 2003-10-13 | 369.59 |
| 2003-10-14 | 371.01 |
| 2003-10-15 | 370.77 |
| 2003-10-16 | 371.87 |
| 2003-10-17 | 368.97 |
| 2003-10-20 | 370.19 |
| 2003-10-21 | 369.38 |
| 2003-10-22 | 365.07 |
| 2003-10-23 | 367.46 |
| 2003-10-24 | 366.84 |
| 2003-10-27 | 368.16 |
| 2003-10-28 | 372.05 |
| 2003-10-29 | 373.67 |
| 2003-10-30 | 373.55 |
| 2003-10-31 | 375.38 |
| 2003-11-03 | 377.99 |
| 2003-11-04 | 376.35 |
| 2003-11-05 | 375.65 |
| 2003-11-06 | 377.58 |
| 2003-11-07 | 377.25 |
| 2003-11-10 | 375.35 |
| 2003-11-11 | 375.47 |
| 2003-11-12 | 379.16 |
| 2003-11-13 | 379.02 |
| 2003-11-14 | 376.76 |
| 2003-11-17 | 374.31 |
| 2003-11-18 | 370.65 |
| 2003-11-19 | 372.60 |
| 2003-11-20 | 370.17 |
| 2003-11-21 | 371.17 |
| 2003-11-24 | 376.13 |
| 2003-11-25 | 378.58 |
| 2003-11-26 | 380.57 |
| 2003-11-27 | . |
| 2003-11-28 | 380.81 |
| 2003-12-01 | 384.99 |
| 2003-12-02 | 384.61 |
| 2003-12-03 | 384.55 |
| 2003-12-04 | 386.90 |
| 2003-12-05 | 384.52 |
| 2003-12-08 | 387.21 |
| 2003-12-09 | 385.06 |
| 2003-12-10 | 384.53 |
| 2003-12-11 | 388.69 |
| 2003-12-12 | 389.89 |
| 2003-12-15 | 387.55 |
| 2003-12-16 | 390.30 |
| 2003-12-17 | 392.02 |
| 2003-12-18 | 396.64 |
| 2003-12-19 | 396.49 |
| 2003-12-22 | 398.90 |
| 2003-12-23 | 399.88 |
| 2003-12-24 | 399.03 |
| 2003-12-25 | . |
| 2003-12-26 | 399.77 |
| 2003-12-29 | 405.15 |
| 2003-12-30 | 405.64 |
| 2003-12-31 | 406.28 |
| 2004-01-01 | . |
| 2004-01-02 | 404.78 |
| 2004-01-05 | 409.24 |
| 2004-01-06 | 409.61 |
| 2004-01-07 | 409.81 |
| 2004-01-08 | 412.21 |
| 2004-01-09 | 407.89 |
| 2004-01-12 | 410.15 |
| 2004-01-13 | 408.79 |
| 2004-01-14 | 412.33 |
| 2004-01-15 | 413.07 |
| 2004-01-16 | 414.69 |
| 2004-01-19 | . |
| 2004-01-20 | 414.68 |
| 2004-01-21 | 418.08 |
| 2004-01-22 | 416.98 |
| 2004-01-23 | 415.05 |
| 2004-01-26 | 418.79 |
| 2004-01-27 | 415.09 |
| 2004-01-28 | 410.09 |
| 2004-01-29 | 411.74 |
| 2004-01-30 | 410.56 |
| 2004-02-02 | 411.99 |
| 2004-02-03 | 411.53 |
| 2004-02-04 | 408.36 |
| 2004-02-05 | 409.94 |
| 2004-02-06 | 414.19 |
| 2004-02-09 | 413.62 |
| 2004-02-10 | 416.57 |
| 2004-02-11 | 422.91 |
| 2004-02-12 | 421.34 |
| 2004-02-13 | 419.17 |
| 2004-02-16 | . |
| 2004-02-17 | 422.77 |
| 2004-02-18 | 420.77 |
| 2004-02-19 | 419.73 |
| 2004-02-20 | 418.36 |
| 2004-02-23 | 418.42 |
| 2004-02-24 | 417.23 |
| 2004-02-25 | 419.84 |
| 2004-02-26 | 420.81 |
| 2004-02-27 | 421.37 |
| 2004-03-01 | 425.74 |
| 2004-03-02 | 424.54 |
| 2004-03-03 | 425.01 |
| 2004-03-04 | 425.68 |
| 2004-03-05 | 427.41 |
| 2004-03-08 | 425.11 |
| 2004-03-09 | 422.37 |
| 2004-03-10 | 415.16 |
| 2004-03-11 | 408.95 |
| 2004-03-12 | 414.01 |
| 2004-03-15 | 408.14 |
| 2004-03-16 | 410.32 |
| 2004-03-17 | 415.35 |
| 2004-03-18 | 415.43 |
| 2004-03-19 | 411.30 |
| 2004-03-22 | 405.16 |
| 2004-03-23 | 404.56 |
| 2004-03-24 | 402.09 |
| 2004-03-25 | 407.49 |
| 2004-03-26 | 407.96 |
| 2004-03-29 | 412.68 |
| 2004-03-30 | 414.86 |
| 2004-03-31 | 415.61 |
| 2004-04-01 | 417.34 |
| 2004-04-02 | 419.36 |
| 2004-04-05 | 422.50 |
| 2004-04-06 | 422.28 |
| 2004-04-07 | 419.13 |
| 2004-04-08 | 418.47 |
| 2004-04-09 | . |
| 2004-04-12 | 421.04 |
| 2004-04-13 | 415.40 |
| 2004-04-14 | 415.55 |
| 2004-04-15 | 416.67 |
| 2004-04-16 | 418.77 |
| 2004-04-19 | 418.26 |
| 2004-04-20 | 412.62 |
| 2004-04-21 | 414.23 |
| 2004-04-22 | 419.12 |
| 2004-04-23 | 418.57 |
| 2004-04-26 | 417.62 |
| 2004-04-27 | 419.15 |
| 2004-04-28 | 414.54 |
| 2004-04-29 | 411.05 |
| 2004-04-30 | 409.74 |
| 2004-05-03 | 413.34 |
| 2004-05-04 | 414.64 |
| 2004-05-05 | 415.15 |
| 2004-05-06 | 412.24 |
| 2004-05-07 | 405.97 |
| 2004-05-10 | 400.18 |
| 2004-05-11 | 402.60 |
| 2004-05-12 | 404.78 |
| 2004-05-13 | 404.07 |
| 2004-05-14 | 404.62 |
| 2004-05-17 | 400.33 |
| 2004-05-18 | 402.85 |
| 2004-05-19 | 402.07 |
| 2004-05-20 | 402.15 |
| 2004-05-21 | 403.02 |
| 2004-05-24 | 404.36 |
| 2004-05-25 | 410.34 |
| 2004-05-26 | 410.17 |
| 2004-05-27 | 412.09 |
| 2004-05-28 | 411.91 |
| 2004-05-31 | . |
| 2004-06-01 | 412.25 |
| 2004-06-02 | 414.15 |
| 2004-06-03 | 411.48 |
| 2004-06-04 | 413.20 |
| 2004-06-07 | 419.46 |
| 2004-06-08 | 420.13 |
| 2004-06-09 | 416.94 |
| 2004-06-10 | 418.83 |
| 2004-06-11 | . |
| 2004-06-14 | 414.32 |
| 2004-06-15 | 416.74 |
| 2004-06-16 | 417.66 |
| 2004-06-17 | 417.76 |
| 2004-06-18 | 419.19 |
| 2004-06-21 | 417.26 |
| 2004-06-22 | 417.68 |
| 2004-06-23 | 421.08 |
| 2004-06-24 | 419.75 |
| 2004-06-25 | 416.95 |
| 2004-06-28 | 416.43 |
| 2004-06-29 | 417.19 |
| 2004-06-30 | 419.06 |
| 2004-07-01 | 414.60 |
| 2004-07-02 | 413.51 |
| 2004-07-05 | . |
| 2004-07-06 | 411.23 |
| 2004-07-07 | 411.81 |
| 2004-07-08 | 409.21 |
| 2004-07-09 | 410.60 |
| 2004-07-12 | 411.34 |
| 2004-07-13 | 412.06 |
| 2004-07-14 | 410.66 |
| 2004-07-15 | 407.90 |
| 2004-07-16 | 407.58 |
| 2004-07-19 | 408.16 |
| 2004-07-20 | 410.57 |
| 2004-07-21 | 406.39 |
| 2004-07-22 | 407.54 |
| 2004-07-23 | 406.02 |
| 2004-07-26 | 405.39 |
| 2004-07-27 | 408.95 |
| 2004-07-28 | 409.40 |
| 2004-07-29 | 411.72 |
| 2004-07-30 | 411.73 |
| 2004-08-02 | 413.44 |
| 2004-08-03 | 412.53 |
| 2004-08-04 | 411.81 |
| 2004-08-05 | 405.68 |
| 2004-08-06 | 399.82 |
| 2004-08-09 | 400.89 |
| 2004-08-10 | 405.32 |
| 2004-08-11 | 405.29 |
| 2004-08-12 | 400.86 |
| 2004-08-13 | 401.25 |
| 2004-08-16 | 406.77 |
| 2004-08-17 | 407.13 |
| 2004-08-18 | 411.30 |
| 2004-08-19 | 410.03 |
| 2004-08-20 | 413.28 |
| 2004-08-23 | 411.51 |
| 2004-08-24 | 411.81 |
| 2004-08-25 | 414.87 |
| 2004-08-26 | 415.22 |
| 2004-08-27 | 416.34 |
| 2004-08-30 | 413.90 |
| 2004-08-31 | 416.34 |
| 2004-09-01 | 416.46 |
| 2004-09-02 | 421.01 |
| 2004-09-03 | 420.32 |
| 2004-09-06 | . |
| 2004-09-07 | 423.47 |
| 2004-09-08 | 421.55 |
| 2004-09-09 | 421.73 |
| 2004-09-10 | 422.71 |
| 2004-09-13 | 423.27 |
| 2004-09-14 | 423.68 |
| 2004-09-15 | 421.18 |
| 2004-09-16 | 423.18 |
| 2004-09-17 | 424.64 |
| 2004-09-20 | 421.85 |
| 2004-09-21 | 425.14 |
| 2004-09-22 | 419.49 |
| 2004-09-23 | 417.06 |
| 2004-09-24 | 418.52 |
| 2004-09-27 | 416.17 |
| 2004-09-28 | 419.10 |
| 2004-09-29 | 419.88 |
| 2004-09-30 | 418.86 |
| 2004-10-01 | 424.95 |
| 2004-10-04 | 426.86 |
| 2004-10-05 | 426.82 |
| 2004-10-06 | 429.90 |
| 2004-10-07 | 426.65 |
| 2004-10-08 | 424.12 |
| 2004-10-11 | 424.68 |
| 2004-10-12 | 423.94 |
| 2004-10-13 | 420.08 |
| 2004-10-14 | 416.04 |
| 2004-10-15 | 418.18 |
| 2004-10-18 | 419.08 |
| 2004-10-19 | 415.22 |
| 2004-10-20 | 415.29 |
| 2004-10-21 | 415.94 |
| 2004-10-22 | 413.55 |
| 2004-10-25 | 413.49 |
| 2004-10-26 | 419.75 |
| 2004-10-27 | 424.63 |
| 2004-10-28 | 425.63 |
| 2004-10-29 | 426.84 |
| 2004-11-01 | 427.09 |
| 2004-11-02 | 426.57 |
| 2004-11-03 | 431.64 |
| 2004-11-04 | 439.54 |
| 2004-11-05 | 440.60 |
| 2004-11-08 | 440.34 |
| 2004-11-09 | 439.74 |
| 2004-11-10 | 440.14 |
| 2004-11-11 | 443.77 |
| 2004-11-12 | 447.54 |
| 2004-11-15 | 446.71 |
| 2004-11-16 | 443.58 |
| 2004-11-17 | 445.95 |
| 2004-11-18 | 446.24 |
| 2004-11-19 | 442.21 |
| 2004-11-22 | 444.92 |
| 2004-11-23 | 445.63 |
| 2004-11-24 | 447.20 |
| 2004-11-25 | . |
| 2004-11-26 | 447.96 |
| 2004-11-29 | 445.53 |
| 2004-11-30 | 443.57 |
| 2004-12-01 | 449.20 |
| 2004-12-02 | 447.78 |
| 2004-12-03 | 448.02 |
| 2004-12-06 | 448.07 |
| 2004-12-07 | 443.78 |
| 2004-12-08 | 445.45 |
| 2004-12-09 | 447.94 |
| 2004-12-10 | 447.86 |
| 2004-12-13 | 452.42 |
| 2004-12-14 | 454.14 |
| 2004-12-15 | 455.48 |
| 2004-12-16 | 454.54 |
| 2004-12-17 | 452.08 |
| 2004-12-20 | 453.36 |
| 2004-12-21 | 457.49 |
| 2004-12-22 | 459.23 |
| 2004-12-23 | 459.69 |
| 2004-12-24 | . |
| 2004-12-27 | 457.35 |
| 2004-12-28 | 460.50 |
| 2004-12-29 | 460.52 |
| 2004-12-30 | 460.59 |
| 2004-12-31 | 460.04 |
| 2005-01-03 | 455.81 |
| 2005-01-04 | 451.08 |
| 2005-01-05 | 449.96 |
| 2005-01-06 | 451.89 |
| 2005-01-07 | 450.66 |
| 2005-01-10 | 451.88 |
| 2005-01-11 | 449.30 |
| 2005-01-12 | 451.44 |
| 2005-01-13 | 448.69 |
| 2005-01-14 | 451.33 |
| 2005-01-17 | . |
| 2005-01-18 | 456.30 |
| 2005-01-19 | 451.94 |
| 2005-01-20 | 448.75 |
| 2005-01-21 | 446.28 |
| 2005-01-24 | 445.87 |
| 2005-01-25 | 446.26 |
| 2005-01-26 | 448.40 |
| 2005-01-27 | 448.58 |
#2005-01-28| 446.92
#2005-01-31| 450.92
#2005-02-01| 454.36
#2005-02-02| 456.17
#2005-02-03| 456.46
#2005-02-04| 462.00
#2005-02-07| 461.23
#2005-02-08| 461.46
#2005-02-09| 458.07
#2005-02-10| 460.32
#2005-02-11| 462.90
#2005-02-14| 463.32
#2005-02-15| 464.93
#2005-02-16| 465.94
#2005-02-17| 462.43
#2005-02-18| 463.36
#2005-02-21| .
#2005-02-22| 456.11
#2005-02-23| 459.75
#2005-02-24| 463.58
#2005-02-25| 468.88
#2005-02-28| 466.62
#2005-03-01| 468.52
#2005-03-02| 468.70
#2005-03-03| 469.62
#2005-03-04| 474.15
#2005-03-07| 474.36
#2005-03-08| 472.75
#2005-03-09| 467.04
#2005-03-10| 467.56
#2005-03-11| 465.26
#2005-03-14| 468.40
#2005-03-15| 464.95
#2005-03-16| 461.35
#2005-03-17| 463.26
#2005-03-18| 463.14
#2005-03-21| 460.16
#2005-03-22| 455.20
#2005-03-23| 454.54
#2005-03-24| 453.84
#2005-03-25| .
#2005-03-28| 454.96
#2005-03-29| 452.13
#2005-03-30| 458.25
#2005-03-31| 459.20
#2005-04-01| 455.23
#2005-04-04| 456.54
#2005-04-05| 459.07
#2005-04-06| 459.91
#2005-04-07| 462.28
#2005-04-08| 458.65
#2005-04-11| 458.56
#2005-04-12| 461.66
#2005-04-13| 457.78
#2005-04-14| 453.06
#2005-04-15| 445.75
#2005-04-18| 446.55
#2005-04-19| 448.68
#2005-04-20| 442.25
#2005-04-21| 449.42
#2005-04-22| 446.75
#2005-04-25| 450.24
#2005-04-26| 446.56
#2005-04-27| 449.24
#2005-04-28| 445.15
#2005-04-29| 450.59
#2005-05-02| 452.32
#2005-05-03| 452.84
#2005-05-04| 458.67
#2005-05-05| 456.93
#2005-05-06| 455.96
#2005-05-09| 458.65
#2005-05-10| 453.42
#2005-05-11| 454.68
#2005-05-12| 450.64
#2005-05-13| 447.68
#2005-05-16| 452.86
#2005-05-17| 456.34
#2005-05-18| 461.44
#2005-05-19| 463.27
#2005-05-20| 462.39
#2005-05-23| 463.71
#2005-05-24| 463.31
#2005-05-25| 461.62
#2005-05-26| 464.37
#2005-05-27| 464.38
#2005-05-30| .
#2005-05-31| 461.67
#2005-06-01| 465.44
#2005-06-02| 466.15
#2005-06-03| 463.11
#2005-06-06| 463.88
#2005-06-07| 464.28
#2005-06-08| 463.25
#2005-06-09| 464.65
#2005-06-10| 465.13
#2005-06-13| 466.39
#2005-06-14| 468.61
#2005-06-15| 469.47
#2005-06-16| 471.12
#2005-06-17| 473.20
#2005-06-20| 473.18
#2005-06-21| 472.61
#2005-06-22| 473.31
#2005-06-23| 468.69
#2005-06-24| 464.79
#2005-06-27| 464.12
#2005-06-28| 468.64
#2005-06-29| 468.15
#2005-06-30| 465.80
#2005-07-01| 467.15
#2005-07-04| .
#2005-07-05| 470.99
#2005-07-06| 467.36
#2005-07-07| 468.23
#2005-07-08| 473.28
#2005-07-11| 475.57
#2005-07-12| 476.75
#2005-07-13| 477.57
#2005-07-14| 479.38
#2005-07-15| 480.31
#2005-07-18| 477.72
#2005-07-19| 479.92
#2005-07-20| 482.05
#2005-07-21| 478.28
#2005-07-22| 480.54
#2005-07-25| 478.80
#2005-07-26| 479.16
#2005-07-27| 481.63
#2005-07-28| 484.30
#2005-07-29| 481.34
#2005-08-01| 480.90
#2005-08-02| 483.49
#2005-08-03| 484.58
#2005-08-04| 480.63
#2005-08-05| 476.50
#2005-08-08| 474.70
#2005-08-09| 478.30
#2005-08-10| 478.28
#2005-08-11| 481.20
#2005-08-12| 478.70
#2005-08-15| 480.53
#2005-08-16| 475.33
#2005-08-17| 476.33
#2005-08-18| 476.14
#2005-08-19| 475.83
#2005-08-22| 476.59
#2005-08-23| 474.86
#2005-08-24| 471.40
#2005-08-25| 472.73
#2005-08-26| 470.29
#2005-08-29| 472.68
#2005-08-30| 471.09
#2005-08-31| 475.17
#2005-09-01| 475.42
#2005-09-02| 474.86
#2005-09-05| .
#2005-09-06| 480.94
#2005-09-07| 482.58
#2005-09-08| 480.82
#2005-09-09| 484.40
#2005-09-12| 484.73
#2005-09-13| 480.76
#2005-09-14| 479.72
#2005-09-15| 480.36
#2005-09-16| 484.33
#2005-09-19| 480.78
#2005-09-20| 477.00
#2005-09-21| 471.34
#2005-09-22| 473.60
#2005-09-23| 474.66
#2005-09-26| 475.22
#2005-09-27| 475.05
#2005-09-28| 476.54
#2005-09-29| 480.31
#2005-09-30| 480.86
#2005-10-03| 480.13
#2005-10-04| 476.91
#2005-10-05| 472.05
#2005-10-06| 471.98
#2005-10-07| 473.16
#2005-10-10| 470.49
#2005-10-11| 469.32
#2005-10-12| 467.16
#2005-10-13| 467.34
#2005-10-14| 470.99
#2005-10-17| 471.94
#2005-10-18| 468.56
#2005-10-19| 475.01
#2005-10-20| 468.72
#2005-10-21| 468.88
#2005-10-24| 476.11
#2005-10-25| 474.21
#2005-10-26| 473.26
#2005-10-27| 469.62
#2005-10-28| 477.14
#2005-10-31| 479.81
#2005-11-01| 478.06
#2005-11-02| 482.15
#2005-11-03| 483.47
#2005-11-04| 484.28
#2005-11-07| 486.63
#2005-11-08| 484.82
#2005-11-09| 486.04
#2005-11-10| 492.09
#2005-11-11| 493.76
#2005-11-14| 493.00
#2005-11-15| 490.04
#2005-11-16| 489.49
#2005-11-17| 494.03
#2005-11-18| 496.99
#2005-11-21| 498.50
#2005-11-22| 500.46
#2005-11-23| 502.94
#2005-11-24| .
#2005-11-25| 503.77
#2005-11-28| 501.00
#2005-11-29| 501.38
#2005-11-30| 497.47
#2005-12-01| 501.60
#2005-12-02| 501.52
#2005-12-05| 499.96
#2005-12-06| 500.37
#2005-12-07| 497.88
#2005-12-08| 496.48
#2005-12-09| 498.45
#2005-12-12| 498.36
#2005-12-13| 501.75
#2005-12-14| 504.16
#2005-12-15| 503.78
#2005-12-16| 503.91
#2005-12-19| 502.42
#2005-12-20| 501.69
#2005-12-21| 502.96
#2005-12-22| 505.47
#2005-12-23| 506.00
#2005-12-26| .
#2005-12-27| 502.19
#2005-12-28| 502.46
#2005-12-29| 501.63
#2005-12-30| 498.87
#2006-01-02| .
#2006-01-03| 504.72
#2006-01-04| 506.02
#2006-01-05| 506.05
#2006-01-06| 509.75
#2006-01-09| 511.57
#2006-01-10| 510.89
#2006-01-11| 512.68
#2006-01-12| 509.24
#2006-01-13| 509.32
#2006-01-16| .
#2006-01-17| 505.96
#2006-01-18| 505.42
#2006-01-19| 506.63
#2006-01-20| 496.84
#2006-01-23| 497.96
#2006-01-24| 499.23
#2006-01-25| 499.70
#2006-01-26| 503.72
#2006-01-27| 505.64
#2006-01-30| 505.42
#2006-01-31| 503.13
#2006-02-01| 505.06
#2006-02-02| 500.80
#2006-02-03| 498.53
#2006-02-06| 498.83
#2006-02-07| 496.61
#2006-02-08| 501.59
#2006-02-09| 502.55
#2006-02-10| 504.51
#2006-02-13| 503.54
#2006-02-14| 509.38
#2006-02-15| 511.21
#2006-02-16| 513.97
#2006-02-17| 513.46
#2006-02-20| .
#2006-02-21| 511.42
#2006-02-22| 516.52
#2006-02-23| 514.64
#2006-02-24| 514.91
#2006-02-27| 517.32
#2006-02-28| 512.44
#2006-03-01| 515.34
#2006-03-02| 513.80
#2006-03-03| 513.49
#2006-03-06| 511.39
#2006-03-07| 511.81
#2006-03-08| 512.80
#2006-03-09| 511.39
#2006-03-10| 515.51
#2006-03-13| 516.55
#2006-03-14| 521.29
#2006-03-15| 523.68
#2006-03-16| 525.42
#2006-03-17| 526.49
#2006-03-20| 525.99
#2006-03-21| 523.20
#2006-03-22| 526.56
#2006-03-23| 524.74
#2006-03-24| 525.20
#2006-03-27| 524.26
#2006-03-28| 520.18
#2006-03-29| 523.41
#2006-03-30| 521.89
#2006-03-31| 520.45
#2006-04-03| 521.52
#2006-04-04| 524.66
#2006-04-05| 526.62
#2006-04-06| 525.28
#2006-04-07| 520.21
#2006-04-10| 520.56
#2006-04-11| 517.56
#2006-04-12| 517.87
#2006-04-13| 517.81
#2006-04-14| .
#2006-04-17| 516.41
#2006-04-18| 524.95
#2006-04-19| 524.92
#2006-04-20| 526.04
#2006-04-21| 526.76
#2006-04-24| 525.90
#2006-04-25| 524.09
#2006-04-26| 526.42
#2006-04-27| 528.45
#2006-04-28| 531.22
#2006-05-01| 529.79
#2006-05-02| 532.99
#2006-05-03| 531.51
#2006-05-04| 532.80
#2006-05-05| 538.47
#2006-05-08| 537.84
#2006-05-09| 538.40
#2006-05-10| 538.25
#2006-05-11| 534.02
#2006-05-12| 528.38
#2006-05-15| 530.88
#2006-05-16| 530.85
#2006-05-17| 521.98
#2006-05-18| 519.81
#2006-05-19| 521.97
#2006-05-22| 520.60
#2006-05-23| 518.57
#2006-05-24| 518.97
#2006-05-25| 523.86
#2006-05-26| 526.63
#2006-05-29| .
#2006-05-30| 519.12
#2006-05-31| 523.43
#2006-06-01| 529.58
#2006-06-02| 530.96
#2006-06-05| 522.98
#2006-06-06| 522.80
#2006-06-07| 520.70
#2006-06-08| 521.70
#2006-06-09| 519.46
#2006-06-12| 515.18
#2006-06-13| 510.17
#2006-06-14| 511.49
#2006-06-15| 520.80
#2006-06-16| 518.70
#2006-06-19| 514.26
#2006-06-20| 514.60
#2006-06-21| 517.81
#2006-06-22| 515.86
#2006-06-23| 515.46
#2006-06-26| 518.23
#2006-06-27| 514.69
#2006-06-28| 517.93
#2006-06-29| 526.99
#2006-06-30| 525.99
#2006-07-03| 529.23
#2006-07-04| .
#2006-07-05| 527.02
#2006-07-06| 529.32
#2006-07-07| 526.67
#2006-07-10| 528.08
#2006-07-11| 529.46
#2006-07-12| 524.72
#2006-07-13| 518.60
#2006-07-14| 516.33
#2006-07-17| 515.69
#2006-07-18| 516.85
#2006-07-19| 525.93
#2006-07-20| 523.17
#2006-07-21| 520.99
#2006-07-24| 529.04
#2006-07-25| 531.79
#2006-07-26| 531.86
#2006-07-27| 530.07
#2006-07-28| 535.76
#2006-07-31| 534.52
#2006-08-01| 533.17
#2006-08-02| 535.71
#2006-08-03| 536.34
#2006-08-04| 537.10
#2006-08-07| 535.49
#2006-08-08| 534.30
#2006-08-09| 531.33
#2006-08-10| 533.86
#2006-08-11| 532.60
#2006-08-14| 533.34
#2006-08-15| 538.56
#2006-08-16| 541.26
#2006-08-17| 541.93
#2006-08-18| 543.83
#2006-08-21| 542.16
#2006-08-22| 542.64
#2006-08-23| 540.64
#2006-08-24| 542.27
#2006-08-25| 541.53
#2006-08-28| 544.37
#2006-08-29| 545.25
#2006-08-30| 544.64
#2006-08-31| 544.27
#2006-09-01| 547.53
#2006-09-04| .
#2006-09-05| 547.68
#2006-09-06| 543.87
#2006-09-07| 541.87
#2006-09-08| 543.73
#2006-09-11| 544.03
#2006-09-12| 548.38
#2006-09-13| 550.30
#2006-09-14| 549.76
#2006-09-15| 550.30
#2006-09-18| 550.72
#2006-09-19| 550.35
#2006-09-20| 552.63
#2006-09-21| 549.65
#2006-09-22| 549.47
#2006-09-25| 553.24
#2006-09-26| 557.45
#2006-09-27| 557.28
#2006-09-28| 558.19
#2006-09-29| 556.84
#2006-10-02| 556.10
#2006-10-03| 556.02
#2006-10-04| 562.63
#2006-10-05| 564.41
#2006-10-06| 562.62
#2006-10-09| 562.52
#2006-10-10| 564.72
#2006-10-11| 563.74
#2006-10-12| 569.20
#2006-10-13| 570.32
#2006-10-16| 572.23
#2006-10-17| 569.93
#2006-10-18| 571.10
#2006-10-19| 572.32
#2006-10-20| 573.11
#2006-10-23| 576.72
#2006-10-24| 577.54
#2006-10-25| 579.54
#2006-10-26| 583.10
#2006-10-27| 578.59
#2006-10-30| 578.01
#2006-10-31| 578.24
#2006-11-01| 574.78
#2006-11-02| 573.97
#2006-11-03| 573.06
#2006-11-06| 578.97
#2006-11-07| 579.68
#2006-11-08| 581.89
#2006-11-09| 579.70
#2006-11-10| 580.89
#2006-11-13| 582.86
#2006-11-14| 586.54
#2006-11-15| 588.81
#2006-11-16| 588.29
#2006-11-17| 589.14
#2006-11-20| 587.47
#2006-11-21| 587.88
#2006-11-22| 588.99
#2006-11-23| .
#2006-11-24| 586.88
#2006-11-27| 580.82
#2006-11-28| 583.08
#2006-11-29| 589.35
#2006-11-30| 591.04
#2006-12-01| 590.13
#2006-12-04| 595.45
#2006-12-05| 597.81
#2006-12-06| 596.67
#2006-12-07| 594.79
#2006-12-08| 594.67
#2006-12-11| 596.22
#2006-12-12| 596.83
#2006-12-13| 598.09
#2006-12-14| 604.36
#2006-12-15| 604.86
#2006-12-18| 602.65
#2006-12-19| 604.93
#2006-12-20| 603.63
#2006-12-21| 602.10
#2006-12-22| 599.61
#2006-12-25| .
#2006-12-26| 602.16
#2006-12-27| 606.29
#2006-12-28| 605.72
#2006-12-29| 603.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 601.77
#2007-01-04| 600.66
#2007-01-05| 597.41
#2007-01-08| 599.01
#2007-01-09| 598.42
#2007-01-10| 598.63
#2007-01-11| 601.76
#2007-01-12| 604.69
#2007-01-15| .
#2007-01-16| 604.91
#2007-01-17| 604.14
#2007-01-18| 603.21
#2007-01-19| 604.37
#2007-01-22| 601.25
#2007-01-23| 604.27
#2007-01-24| 607.51
#2007-01-25| 601.27
#2007-01-26| 600.52
#2007-01-29| 601.63
#2007-01-30| 605.83
#2007-01-31| 608.25
#2007-02-01| 612.35
#2007-02-02| 613.52
#2007-02-05| 614.20
#2007-02-06| 614.04
#2007-02-07| 614.24
#2007-02-08| 614.22
#2007-02-09| 611.06
#2007-02-12| 609.58
#2007-02-13| 614.59
#2007-02-14| 618.69
#2007-02-15| 618.56
#2007-02-16| 618.45
#2007-02-19| .
#2007-02-20| 620.15
#2007-02-21| 618.65
#2007-02-22| 618.53
#2007-02-23| 617.43
#2007-02-26| 618.03
#2007-02-27| 597.62
#2007-02-28| 600.62
#2007-03-01| 599.36
#2007-03-02| 594.00
#2007-03-05| 588.74
#2007-03-06| 596.70
#2007-03-07| 596.25
#2007-03-08| 599.81
#2007-03-09| 599.90
#2007-03-12| 601.33
#2007-03-13| 590.79
#2007-03-14| 594.06
#2007-03-15| 596.23
#2007-03-16| 594.13
#2007-03-19| 600.37
#2007-03-20| 604.35
#2007-03-21| 612.90
#2007-03-22| 614.17
#2007-03-23| 616.14
#2007-03-26| 616.87
#2007-03-27| 614.14
#2007-03-28| 610.13
#2007-03-29| 612.18
#2007-03-30| 610.98
#2007-04-02| 612.27
#2007-04-03| 617.16
#2007-04-04| 617.69
#2007-04-05| 619.25
#2007-04-06| .
#2007-04-09| 619.94
#2007-04-10| 621.94
#2007-04-11| 617.74
#2007-04-12| 621.34
#2007-04-13| 622.71
#2007-04-16| 628.84
#2007-04-17| 629.83
#2007-04-18| 630.58
#2007-04-19| 630.03
#2007-04-20| 636.06
#2007-04-23| 633.65
#2007-04-24| 633.68
#2007-04-25| 640.33
#2007-04-26| 639.68
#2007-04-27| 639.63
#2007-04-30| 635.84
#2007-05-01| 637.17
#2007-05-02| 640.84
#2007-05-03| 643.76
#2007-05-04| 644.95
#2007-05-07| 647.14
#2007-05-08| 646.55
#2007-05-09| 649.80
#2007-05-10| 641.27
#2007-05-11| 646.82
#2007-05-14| 645.94
#2007-05-15| 645.05
#2007-05-16| 651.09
#2007-05-17| 651.02
#2007-05-18| 656.21
#2007-05-21| 656.61
#2007-05-22| 655.90
#2007-05-23| 655.58
#2007-05-24| 650.28
#2007-05-25| 653.97
#2007-05-28| .
#2007-05-29| 654.03
#2007-05-30| 659.07
#2007-05-31| 658.83
#2007-06-01| 662.39
#2007-06-04| 663.66
#2007-06-05| 659.79
#2007-06-06| 654.37
#2007-06-07| 644.05
#2007-06-08| 651.23
#2007-06-11| 652.00
#2007-06-12| 645.36
#2007-06-13| 654.59
#2007-06-14| 658.20
#2007-06-15| 663.07
#2007-06-18| 662.47
#2007-06-19| 664.15
#2007-06-20| 655.72
#2007-06-21| 659.87
#2007-06-22| 651.05
#2007-06-25| 649.20
#2007-06-26| 646.27
#2007-06-27| 651.39
#2007-06-28| 651.08
#2007-06-29| 650.45
#2007-07-02| 657.46
#2007-07-03| 659.70
#2007-07-04| .
#2007-07-05| 659.23
#2007-07-06| 662.39
#2007-07-09| 664.03
#2007-07-10| 654.81
#2007-07-11| 658.84
#2007-07-12| 671.36
#2007-07-13| 673.95
#2007-07-16| 672.98
#2007-07-17| 672.71
#2007-07-18| 672.53
#2007-07-19| 674.99
#2007-07-20| 667.11
#2007-07-23| 670.60
#2007-07-24| 658.16
#2007-07-25| 661.70
#2007-07-26| 645.13
#2007-07-27| 634.43
#2007-07-30| 640.48
#2007-07-31| 633.13
#2007-08-01| 636.81
#2007-08-02| 639.40
#2007-08-03| 622.15
#2007-08-06| 637.31
#2007-08-07| 641.16
#2007-08-08| 648.44
#2007-08-09| 627.86
#2007-08-10| 631.19
#2007-08-13| 631.10
#2007-08-14| 620.96
#2007-08-15| 612.96
#2007-08-16| 615.29
#2007-08-17| 630.49
#2007-08-20| 631.22
#2007-08-21| 630.71
#2007-08-22| 637.47
#2007-08-23| 636.65
#2007-08-24| 644.72
#2007-08-27| 639.69
#2007-08-28| 625.52
#2007-08-29| 639.34
#2007-08-30| 636.78
#2007-08-31| 643.36
#2007-09-03| .
#2007-09-04| 648.85
#2007-09-05| 642.24
#2007-09-06| 645.15
#2007-09-07| 634.21
#2007-09-10| 632.40
#2007-09-11| 640.95
#2007-09-12| 641.80
#2007-09-13| 647.22
#2007-09-14| 647.16
#2007-09-17| 644.71
#2007-09-18| 663.61
#2007-09-19| 666.85
#2007-09-20| 662.32
#2007-09-21| 664.45
#2007-09-24| 660.35
#2007-09-25| 658.95
#2007-09-26| 662.38
#2007-09-27| 664.88
#2007-09-28| 663.83
#2007-10-01| 671.79
#2007-10-02| 671.15
#2007-10-03| 669.26
#2007-10-04| 670.81
#2007-10-05| 676.81
#2007-10-08| 674.53
#2007-10-09| 678.98
#2007-10-10| 677.31
#2007-10-11| 675.48
#2007-10-12| 677.35
#2007-10-15| 672.55
#2007-10-16| 667.00
#2007-10-17| 667.88
#2007-10-18| 666.54
#2007-10-19| 651.38
#2007-10-22| 653.78
#2007-10-23| 656.97
#2007-10-24| 656.03
#2007-10-25| 655.51
#2007-10-26| 663.41
#2007-10-29| 665.62
#2007-10-30| 660.11
#2007-10-31| 666.76
#2007-11-01| 647.80
#2007-11-02| 647.84
#2007-11-05| 644.95
#2007-11-06| 653.04
#2007-11-07| 635.18
#2007-11-08| 638.07
#2007-11-09| 630.50
#2007-11-12| 628.35
#2007-11-13| 645.19
#2007-11-14| 641.11
#2007-11-15| 631.79
#2007-11-16| 634.87
#2007-11-19| 623.89
#2007-11-20| 627.64
#2007-11-21| 617.53
#2007-11-22| .
#2007-11-23| 627.99
#2007-11-26| 614.55
#2007-11-27| 623.37
#2007-11-28| 640.39
#2007-11-29| 641.13
#2007-11-30| 647.42
#2007-12-03| 644.85
#2007-12-04| 641.75
#2007-12-05| 651.80
#2007-12-06| 661.06
#2007-12-07| 659.92
#2007-12-10| 665.29
#2007-12-11| 647.73
#2007-12-12| 649.33
#2007-12-13| 649.28
#2007-12-14| 639.83
#2007-12-17| 631.97
#2007-12-18| 636.41
#2007-12-19| 635.03
#2007-12-20| 636.59
#2007-12-21| 646.09
#2007-12-24| 651.29
#2007-12-25| .
#2007-12-26| 651.07
#2007-12-27| 642.03
#2007-12-28| 643.27
#2007-12-31| 639.27
#2008-01-01| .
#2008-01-02| 630.14
#2008-01-03| 628.90
#2008-01-04| 615.26
#2008-01-07| 618.06
#2008-01-08| 608.45
#2008-01-09| 615.00
#2008-01-10| 621.14
#2008-01-11| 613.94
#2008-01-14| 618.44
#2008-01-15| 604.58
#2008-01-16| 602.20
#2008-01-17| 586.16
#2008-01-18| 580.44
#2008-01-21| .
#2008-01-22| 576.34
#2008-01-23| 590.91
#2008-01-24| 596.67
#2008-01-25| 587.32
#2008-01-28| 599.10
#2008-01-29| 604.20
#2008-01-30| 602.01
#2008-01-31| 610.82
#2008-02-01| 618.71
#2008-02-04| 611.49
#2008-02-05| 592.74
#2008-02-06| 590.09
#2008-02-07| 594.31
#2008-02-08| 590.05
#2008-02-11| 591.30
#2008-02-12| 596.86
#2008-02-13| 603.34
#2008-02-14| 595.48
#2008-02-15| 597.11
#2008-02-18| .
#2008-02-19| 598.58
#2008-02-20| 603.77
#2008-02-21| 596.78
#2008-02-22| 601.69
#2008-02-25| 609.45
#2008-02-26| 614.25
#2008-02-27| 613.59
#2008-02-28| 605.62
#2008-02-29| 589.71
#2008-03-03| 589.75
#2008-03-04| 587.13
#2008-03-05| 589.27
#2008-03-06| 576.27
#2008-03-07| 571.32
#2008-03-10| 563.65
#2008-03-11| 582.19
#2008-03-12| 576.20
#2008-03-13| 577.89
#2008-03-14| 565.30
#2008-03-17| 561.46
#2008-03-18| 582.94
#2008-03-19| 570.45
#2008-03-20| 584.68
#2008-03-21| .
#2008-03-24| 591.85
#2008-03-25| 591.19
#2008-03-26| 585.64
#2008-03-27| 580.39
#2008-03-28| 575.89
#2008-03-31| 579.74
#2008-04-01| 601.70
#2008-04-02| 602.07
#2008-04-03| 602.15
#2008-04-04| 601.65
#2008-04-07| 602.73
#2008-04-08| 599.37
#2008-04-09| 593.82
#2008-04-10| 595.76
#2008-04-11| 586.50
#2008-04-14| 583.23
#2008-04-15| 587.30
#2008-04-16| 600.01
#2008-04-17| 601.77
#2008-04-18| 610.88
#2008-04-21| 607.77
#2008-04-22| 601.39
#2008-04-23| 602.61
#2008-04-24| 607.70
#2008-04-25| 612.19
#2008-04-28| 612.67
#2008-04-29| 611.95
#2008-04-30| 609.78
#2008-05-01| 620.97
#2008-05-02| 623.14
#2008-05-05| 618.82
#2008-05-06| 622.08
#2008-05-07| 611.47
#2008-05-08| 612.78
#2008-05-09| 607.62
#2008-05-12| 614.08
#2008-05-13| 612.06
#2008-05-14| 616.42
#2008-05-15| 621.87
#2008-05-16| 622.27
#2008-05-19| 623.75
#2008-05-20| 617.63
#2008-05-21| 607.92
#2008-05-22| 610.01
#2008-05-23| 600.72
#2008-05-26| .
#2008-05-27| 604.16
#2008-05-28| 606.27
#2008-05-29| 610.04
#2008-05-30| 610.21
#2008-06-02| 603.75
#2008-06-03| 600.38
#2008-06-04| 599.99
#2008-06-05| 611.35
#2008-06-06| 591.29
#2008-06-09| 592.12
#2008-06-10| 590.37
#2008-06-11| 580.68
#2008-06-12| 582.70
#2008-06-13| 591.41
#2008-06-16| 591.10
#2008-06-17| 585.48
#2008-06-18| 578.59
#2008-06-19| 579.93
#2008-06-20| 568.56
#2008-06-23| 567.39
#2008-06-24| 567.85
#2008-06-25| 571.45
#2008-06-26| 554.30
#2008-06-27| 552.42
#2008-06-30| 553.58
#2008-07-01| 555.07
#2008-07-02| 545.97
#2008-07-03| 546.37
#2008-07-04| .
#2008-07-07| 541.45
#2008-07-08| 551.54
#2008-07-09| 539.31
#2008-07-10| 541.05
#2008-07-11| 533.44
#2008-07-14| 527.14
#2008-07-15| 519.57
#2008-07-16| 534.83
#2008-07-17| 545.91
#2008-07-18| 548.45
#2008-07-21| 547.95
#2008-07-22| 558.31
#2008-07-23| 561.74
#2008-07-24| 546.53
#2008-07-25| 546.41
#2008-07-28| 536.65
#2008-07-29| 551.93
#2008-07-30| 562.55
#2008-07-31| 556.39
#2008-08-01| 554.70
#2008-08-04| 551.77
#2008-08-05| 568.15
#2008-08-06| 567.90
#2008-08-07| 556.20
#2008-08-08| 572.04
#2008-08-11| 578.26
#2008-08-12| 569.20
#2008-08-13| 564.93
#2008-08-14| 568.90
#2008-08-15| 573.26
#2008-08-18| 563.49
#2008-08-19| 556.54
#2008-08-20| 559.83
#2008-08-21| 561.73
#2008-08-22| 569.05
#2008-08-25| 557.52
#2008-08-26| 560.19
#2008-08-27| 564.25
#2008-08-28| 575.06
#2008-08-29| 567.89
#2008-09-01| .
#2008-09-02| 568.27
#2008-09-03| 569.69
#2008-09-04| 552.12
#2008-09-05| 555.50
#2008-09-08| 571.63
#2008-09-09| 550.82
#2008-09-10| 553.70
#2008-09-11| 560.59
#2008-09-12| 562.45
#2008-09-15| 533.87
#2008-09-16| 544.31
#2008-09-17| 518.93
#2008-09-18| 544.48
#2008-09-19| 568.20
#2008-09-22| 544.20
#2008-09-23| 536.14
#2008-09-24| 533.89
#2008-09-25| 543.39
#2008-09-26| 546.69
#2008-09-29| 499.58
#2008-09-30| 526.47
#2008-10-01| 527.52
#2008-10-02| 507.46
#2008-10-03| 498.43
#2008-10-06| 480.61
#2008-10-07| 450.47
#2008-10-08| 442.55
#2008-10-09| 404.90
#2008-10-10| 401.08
#2008-10-13| 446.16
#2008-10-14| 447.99
#2008-10-15| 405.90
#2008-10-16| 422.35
#2008-10-17| 419.38
#2008-10-20| 441.39
#2008-10-21| 429.26
#2008-10-22| 401.78
#2008-10-23| 409.16
#2008-10-24| 394.24
#2008-10-27| 380.94
#2008-10-28| 422.76
#2008-10-29| 416.86
#2008-10-30| 428.54
#2008-10-31| 436.68
#2008-11-03| 435.76
#2008-11-04| 454.29
#2008-11-05| 429.57
#2008-11-06| 405.57
#2008-11-07| 418.31
#2008-11-10| 411.01
#2008-11-11| 400.97
#2008-11-12| 378.55
#2008-11-13| 404.91
#2008-11-14| 389.21
#2008-11-17| 377.65
#2008-11-18| 381.71
#2008-11-19| 355.24
#2008-11-20| 328.30
#2008-11-21| 352.01
#2008-11-24| 376.58
#2008-11-25| 381.89
#2008-11-26| 396.17
#2008-11-27| .
#2008-11-28| 402.41
#2008-12-01| 365.24
#2008-12-02| 383.27
#2008-12-03| 393.24
#2008-12-04| 383.21
#2008-12-05| 398.11
#2008-12-08| 414.10
#2008-12-09| 403.10
#2008-12-10| 408.17
#2008-12-11| 396.86
#2008-12-12| 400.31
#2008-12-15| 394.66
#2008-12-16| 415.90
#2008-12-17| 410.47
#2008-12-18| 400.31
#2008-12-19| 400.36
#2008-12-22| 393.02
#2008-12-23| 389.23
#2008-12-24| 391.79
#2008-12-25| .
#2008-12-26| 394.14
#2008-12-29| 392.68
#2008-12-30| 402.75
#2008-12-31| 409.23
#2009-01-01| .
#2009-01-02| 422.37
#2009-01-05| 419.97
#2009-01-06| 422.87
#2009-01-07| 409.00
#2009-01-08| 411.65
#2009-01-09| 402.43
#2009-01-12| 392.97
#2009-01-13| 392.94
#2009-01-14| 378.83
#2009-01-15| 379.64
#2009-01-16| 382.58
#2009-01-19| .
#2009-01-20| 361.36
#2009-01-21| 377.02
#2009-01-22| 371.49
#2009-01-23| 371.41
#2009-01-26| 371.46
#2009-01-27| 376.85
#2009-01-28| 389.31
#2009-01-29| 373.91
#2009-01-30| 365.38
#2009-02-02| 364.40
#2009-02-03| 369.28
#2009-02-04| 365.74
#2009-02-05| 371.00
#2009-02-06| 381.32
#2009-02-09| 383.43
#2009-02-10| 362.40
#2009-02-11| 366.08
#2009-02-12| 365.81
#2009-02-13| 361.14
#2009-02-16| .
#2009-02-17| 342.88
#2009-02-18| 341.57
#2009-02-19| 337.35
#2009-02-20| 331.17
#2009-02-23| 319.51
#2009-02-24| 334.25
#2009-02-25| 330.29
#2009-02-26| 325.15
#2009-02-27| 315.68
#2009-03-02| 299.19
#2009-03-03| 295.63
#2009-03-04| 302.73
#2009-03-05| 287.85
#2009-03-06| 289.50
#2009-03-09| 287.92
#2009-03-10| 311.08
#2009-03-11| 310.11
#2009-03-12| 324.48
#2009-03-13| 327.54
#2009-03-16| 326.05
#2009-03-17| 337.18
#2009-03-18| 346.77
#2009-03-19| 340.74
#2009-03-20| 331.54
#2009-03-23| 357.44
#2009-03-24| 351.06
#2009-03-25| 354.74
#2009-03-26| 363.85
#2009-03-27| 356.24
#2009-03-30| 341.35
#2009-03-31| 346.86
#2009-04-01| 354.37
#2009-04-02| 367.95
#2009-04-03| 374.57
#2009-04-06| 369.89
#2009-04-07| 359.65
#2009-04-08| 363.95
#2009-04-09| 387.64
#2009-04-10| .
#2009-04-13| 393.01
#2009-04-14| 381.17
#2009-04-15| 388.17
#2009-04-16| 394.61
#2009-04-17| 397.10
#2009-04-20| 373.17
#2009-04-21| 385.68
#2009-04-22| 382.78
#2009-04-23| 388.56
#2009-04-24| 396.84
#2009-04-27| 390.19
#2009-04-28| 386.91
#2009-04-29| 398.22
#2009-04-30| 398.44
#2009-05-01| 399.44
#2009-05-04| 419.39
#2009-05-05| 417.74
#2009-05-06| 431.82
#2009-05-07| 425.20
#2009-05-08| 440.95
#2009-05-11| 424.84
#2009-05-12| 421.09
#2009-05-13| 406.68
#2009-05-14| 413.33
#2009-05-15| 407.27
#2009-05-18| 423.79
#2009-05-19| 421.68
#2009-05-20| 418.63
#2009-05-21| 411.02
#2009-05-22| 409.84
#2009-05-25| .
#2009-05-26| 422.18
#2009-05-27| 412.97
#2009-05-28| 420.32
#2009-05-29| 426.83
#2009-06-01| 438.61
#2009-06-02| 437.26
#2009-06-03| 428.46
#2009-06-04| 436.21
#2009-06-05| 433.63
#2009-06-08| 434.47
#2009-06-09| 437.69
#2009-06-10| 435.21
#2009-06-11| 438.04
#2009-06-12| 438.97
#2009-06-15| 427.48
#2009-06-16| 420.94
#2009-06-17| 417.07
#2009-06-18| 420.51
#2009-06-19| 422.72
#2009-06-22| 406.28
#2009-06-23| 408.05
#2009-06-24| 411.00
#2009-06-25| 419.96
#2009-06-26| 419.76
#2009-06-29| 423.92
#2009-06-30| 420.35
#2009-07-01| 420.88
#2009-07-02| 406.32
#2009-07-03| .
#2009-07-06| 407.13
#2009-07-07| 399.10
#2009-07-08| 396.90
#2009-07-09| 400.26
#2009-07-10| 397.73
#2009-07-13| 411.59
#2009-07-14| 414.37
#2009-07-15| 428.86
#2009-07-16| 432.82
#2009-07-17| 431.47
#2009-07-20| 437.22
#2009-07-21| 437.36
#2009-07-22| 438.34
#2009-07-23| 449.72
#2009-07-24| 450.79
#2009-07-27| 453.81
#2009-07-28| 453.20
#2009-07-29| 448.85
#2009-07-30| 457.03
#2009-07-31| 459.62
#2009-08-03| 469.41
#2009-08-04| 472.26
#2009-08-05| 475.38
#2009-08-06| 474.52
#2009-08-07| 482.68
#2009-08-10| 479.33
#2009-08-11| 470.32
#2009-08-12| 476.60
#2009-08-13| 482.36
#2009-08-14| 477.20
#2009-08-17| 462.80
#2009-08-18| 469.82
#2009-08-19| 472.08
#2009-08-20| 477.54
#2009-08-21| 487.62
#2009-08-24| 485.97
#2009-08-25| 488.35
#2009-08-26| 487.71
#2009-08-27| 490.09
#2009-08-28| 490.14
#2009-08-31| 485.28
#2009-09-01| 471.82
#2009-09-02| 469.48
#2009-09-03| 475.90
#2009-09-04| 482.11
#2009-09-07| .
#2009-09-08| 486.50
#2009-09-09| 492.29
#2009-09-10| 497.46
#2009-09-11| 496.39
#2009-09-14| 500.81
#2009-09-15| 503.57
#2009-09-16| 514.24
#2009-09-17| 512.27
#2009-09-18| 512.64
#2009-09-21| 509.60
#2009-09-22| 514.94
#2009-09-23| 507.98
#2009-09-24| 500.81
#2009-09-25| 496.51
#2009-09-28| 507.32
#2009-09-29| 505.98
#2009-09-30| 503.30
#2009-10-01| 489.67
#2009-10-02| 486.18
#2009-10-05| 495.60
#2009-10-06| 502.47
#2009-10-07| 504.73
#2009-10-08| 509.03
#2009-10-09| 511.56
#2009-10-12| 514.45
#2009-10-13| 512.79
#2009-10-14| 524.00
#2009-10-15| 525.48
#2009-10-16| 520.31
#2009-10-19| 524.82
#2009-10-20| 521.37
#2009-10-21| 515.44
#2009-10-22| 522.69
#2009-10-23| 514.22
#2009-10-26| 506.56
#2009-10-27| 505.93
#2009-10-28| 495.15
#2009-10-29| 507.95
#2009-10-30| 492.09
#2009-11-02| 495.27
#2009-11-03| 497.77
#2009-11-04| 497.05
#2009-11-05| 507.07
#2009-11-06| 508.47
#2009-11-09| 520.56
#2009-11-10| 520.26
#2009-11-11| 523.16
#2009-11-12| 516.95
#2009-11-13| 519.18
#2009-11-16| 527.54
#2009-11-17| 527.67
#2009-11-18| 528.01
#2009-11-19| 520.33
#2009-11-20| 518.07
#2009-11-23| 525.21
#2009-11-24| 524.78
#2009-11-25| 527.31
#2009-11-26| .
#2009-11-27| 517.65
#2009-11-30| 520.33
#2009-12-01| 526.42
#2009-12-02| 525.83
#2009-12-03| 520.03
#2009-12-04| 523.06
#2009-12-07| 522.03
#2009-12-08| 516.50
#2009-12-09| 517.14
#2009-12-10| 519.73
#2009-12-11| 522.81
#2009-12-14| 525.05
#2009-12-15| 521.78
#2009-12-16| 522.23
#2009-12-17| 516.18
#2009-12-18| 518.52
#2009-12-21| 524.18
#2009-12-22| 525.04
#2009-12-23| 525.32
#2009-12-24| 528.11
#2009-12-25| .
#2009-12-28| 527.88
#2009-12-29| 527.18
#2009-12-30| 527.33
#2009-12-31| 522.67
#2010-01-01| .
#2010-01-04| 531.81
#2010-01-05| 535.32
#2010-01-06| 537.31
#2010-01-07| 541.75
#2010-01-08| 543.00
#2010-01-11| 545.23
#2010-01-12| 539.29
#2010-01-13| 543.35
#2010-01-14| 544.63
#2010-01-15| 538.35
#2010-01-18| .
#2010-01-19| 544.61
#2010-01-20| 540.47
#2010-01-21| 529.46
#2010-01-22| 518.29
#2010-01-25| 520.67
#2010-01-26| 517.34
#2010-01-27| 520.64
#2010-01-28| 516.39
#2010-01-29| 513.07
#2010-02-01| 520.62
#2010-02-02| 527.31
#2010-02-03| 522.85
#2010-02-04| 505.87
#2010-02-05| 506.79
#2010-02-08| 501.76
#2010-02-09| 508.35
#2010-02-10| 507.85
#2010-02-11| 512.65
#2010-02-12| 510.98
#2010-02-15| .
#2010-02-16| 521.59
#2010-02-17| 523.35
#2010-02-18| 526.57
#2010-02-19| 528.68
#2010-02-22| 529.56
#2010-02-23| 522.54
#2010-02-24| 528.83
#2010-02-25| 527.80
#2010-02-26| 528.90
#2010-03-01| 533.38
#2010-03-02| 534.43
#2010-03-03| 534.47
#2010-03-04| 536.21
#2010-03-05| 544.62
#2010-03-08| 544.11
#2010-03-09| 544.85
#2010-03-10| 547.90
#2010-03-11| 550.09
#2010-03-12| 549.65
#2010-03-15| 550.16
#2010-03-16| 555.44
#2010-03-17| 559.39
#2010-03-18| 558.99
#2010-03-19| 555.71
#2010-03-22| 558.31
#2010-03-23| 563.34
#2010-03-24| 561.04
#2010-03-25| 559.98
#2010-03-26| 560.64
#2010-03-29| 564.43
#2010-03-30| 564.02
#2010-03-31| 563.13
#2010-04-01| 567.93
#2010-04-02| .
#2010-04-05| 572.90
#2010-04-06| 573.81
#2010-04-07| 570.13
#2010-04-08| 572.72
#2010-04-09| 576.78
#2010-04-12| 577.76
#2010-04-13| 577.53
#2010-04-14| 583.74
#2010-04-15| 583.98
#2010-04-16| 573.95
#2010-04-19| 576.31
#2010-04-20| 581.24
#2010-04-21| 579.90
#2010-04-22| 580.95
#2010-04-23| 586.57
#2010-04-26| 584.69
#2010-04-27| 570.06
#2010-04-28| 575.20
#2010-04-29| 582.39
#2010-04-30| 572.42
#2010-05-03| 580.46
#2010-05-04| 566.58
#2010-05-05| 562.41
#2010-05-06| 544.07
#2010-05-07| 537.02
#2010-05-10| 558.55
#2010-05-11| 557.41
#2010-05-12| 565.00
#2010-05-13| 557.85
#2010-05-14| 548.03
#2010-05-17| 548.61
#2010-05-18| 541.51
#2010-05-19| 538.83
#2010-05-20| 517.69
#2010-05-21| 525.46
#2010-05-24| 517.11
#2010-05-25| 517.38
#2010-05-26| 515.61
#2010-05-27| 533.10
#2010-05-28| 525.70
#2010-05-31| .
#2010-06-01| 514.94
#2010-06-02| 528.51
#2010-06-03| 530.30
#2010-06-04| 511.63
#2010-06-07| 505.00
#2010-06-08| 511.61
#2010-06-09| 508.58
#2010-06-10| 524.36
#2010-06-11| 526.60
#2010-06-14| 525.02
#2010-06-15| 537.63
#2010-06-16| 536.40
#2010-06-17| 537.52
#2010-06-18| 538.93
#2010-06-21| 537.15
#2010-06-22| 527.24
#2010-06-23| 525.03
#2010-06-24| 515.08
#2010-06-25| 517.25
#2010-06-28| 515.15
#2010-06-29| 499.88
#2010-06-30| 494.77
#2010-07-01| 492.93
#2010-07-02| 490.50
#2010-07-05| .
#2010-07-06| 493.58
#2010-07-07| 508.49
#2010-07-08| 513.32
#2010-07-09| 517.58
#2010-07-12| 517.32
#2010-07-13| 526.02
#2010-07-14| 524.99
#2010-07-15| 526.46
#2010-07-16| 512.36
#2010-07-19| 515.80
#2010-07-20| 522.12
#2010-07-21| 515.47
#2010-07-22| 526.65
#2010-07-23| 531.31
#2010-07-26| 537.73
#2010-07-27| 537.25
#2010-07-28| 534.47
#2010-07-29| 532.94
#2010-07-30| 533.35
#2010-08-02| 545.79
#2010-08-03| 543.47
#2010-08-04| 546.94
#2010-08-05| 547.46
#2010-08-06| 544.65
#2010-08-09| 546.52
#2010-08-10| 543.31
#2010-08-11| 527.97
#2010-08-12| 526.44
#2010-08-13| 524.64
#2010-08-16| 524.52
#2010-08-17| 531.30
#2010-08-18| 532.08
#2010-08-19| 522.81
#2010-08-20| 520.14
#2010-08-23| 518.62
#2010-08-24| 512.03
#2010-08-25| 513.34
#2010-08-26| 509.61
#2010-08-27| 518.89
#2010-08-30| 511.09
#2010-08-31| 512.04
#2010-09-01| 527.96
#2010-09-02| 533.06
#2010-09-03| 539.78
#2010-09-06| .
#2010-09-07| 532.60
#2010-09-08| 536.25
#2010-09-09| 539.80
#2010-09-10| 542.41
#2010-09-13| 547.81
#2010-09-14| 547.42
#2010-09-15| 549.04
#2010-09-16| 548.38
#2010-09-17| 547.74
#2010-09-20| 556.17
#2010-09-21| 554.93
#2010-09-22| 552.08
#2010-09-23| 546.93
#2010-09-24| 558.83
#2010-09-27| 555.70
#2010-09-28| 559.19
#2010-09-29| 557.68
#2010-09-30| 556.38
#2010-10-01| 559.79
#2010-10-04| 555.72
#2010-10-05| 567.27
#2010-10-06| 568.40
#2010-10-07| 567.57
#2010-10-08| 570.58
#2010-10-11| 570.83
#2010-10-12| 572.69
#2010-10-13| 575.62
#2010-10-14| 572.59
#2010-10-15| 570.60
#2010-10-18| 575.68
#2010-10-19| 566.64
#2010-10-20| 573.33
#2010-10-21| 574.17
#2010-10-22| 574.87
#2010-10-25| 575.79
#2010-10-26| 576.24
#2010-10-27| 573.78
#2010-10-28| 574.80
#2010-10-29| 574.20
#2010-11-01| 574.23
#2010-11-02| 578.35
#2010-11-03| 581.53
#2010-11-04| 593.75
#2010-11-05| 597.90
#2010-11-08| 595.97
#2010-11-09| 591.40
#2010-11-10| 594.37
#2010-11-11| 592.90
#2010-11-12| 586.64
#2010-11-15| 586.68
#2010-11-16| 577.86
#2010-11-17| 577.48
#2010-11-18| 586.02
#2010-11-19| 587.29
#2010-11-22| 584.73
#2010-11-23| 576.67
#2010-11-24| 584.37
#2010-11-25| .
#2010-11-26| 579.37
#2010-11-29| 579.47
#2010-11-30| 576.94
#2010-12-01| 589.56
#2010-12-02| 597.92
#2010-12-03| 599.15
#2010-12-06| 598.29
#2010-12-07| 599.15
#2010-12-08| 602.19
#2010-12-09| 605.05
#2010-12-10| 609.00
#2010-12-13| 609.34
#2010-12-14| 609.86
#2010-12-15| 605.95
#2010-12-16| 610.26
#2010-12-17| 610.28
#2010-12-20| 611.80
#2010-12-21| 616.35
#2010-12-22| 620.03
#2010-12-23| 619.70
#2010-12-24| .
#2010-12-27| 620.11
#2010-12-28| 621.00
#2010-12-29| 621.56
#2010-12-30| 620.71
#2010-12-31| 621.25
#2011-01-03| 628.87
#2011-01-04| 629.81
#2011-01-05| 633.28
#2011-01-06| 631.00
#2011-01-07| 629.50
#2011-01-10| 627.68
#2011-01-11| 630.62
#2011-01-12| 637.09
#2011-01-13| 636.28
#2011-01-14| 642.10
#2011-01-17| .
#2011-01-18| 641.97
#2011-01-19| 634.85
#2011-01-20| 635.64
#2011-01-21| 640.86
#2011-01-24| 643.54
#2011-01-25| 643.67
#2011-01-26| 646.09
#2011-01-27| 648.25
#2011-01-28| 637.05
#2011-01-31| 642.03
#2011-02-01| 654.43
#2011-02-02| 652.00
#2011-02-03| 653.96
#2011-02-04| 654.49
#2011-02-07| 658.94
#2011-02-08| 662.01
#2011-02-09| 659.25
#2011-02-10| 660.24
#2011-02-11| 663.92
#2011-02-14| 666.11
#2011-02-15| 664.11
#2011-02-16| 668.64
#2011-02-17| 671.36
#2011-02-18| 673.36
#2011-02-21| .
#2011-02-22| 660.27
#2011-02-23| 656.72
#2011-02-24| 655.17
#2011-02-25| 661.25
#2011-02-28| 666.34
#2011-03-01| 656.01
#2011-03-02| 656.61
#2011-03-03| 667.44
#2011-03-04| 661.64
#2011-03-07| 656.93
#2011-03-08| 663.15
#2011-03-09| 663.31
#2011-03-10| 649.77
#2011-03-11| 654.62
#2011-03-14| 650.44
#2011-03-15| 643.60
#2011-03-16| 631.21
#2011-03-17| 640.68
#2011-03-18| 644.20
#2011-03-21| 653.00
#2011-03-22| 650.38
#2011-03-23| 651.54
#2011-03-24| 657.38
#2011-03-25| 659.51
#2011-03-28| 657.98
#2011-03-29| 662.16
#2011-03-30| 667.28
#2011-03-31| 665.29
#2011-04-01| 669.12
#2011-04-04| 669.67
#2011-04-05| 669.96
#2011-04-06| 673.70
#2011-04-07| 672.55
#2011-04-08| 670.01
#2011-04-11| 667.96
#2011-04-12| 662.88
#2011-04-13| 661.10
#2011-04-14| 660.47
#2011-04-15| 663.88
#2011-04-18| 655.82
#2011-04-19| 659.42
#2011-04-20| 668.07
#2011-04-21| 670.47
#2011-04-22| .
#2011-04-25| 669.17
#2011-04-26| 676.37
#2011-04-27| 680.76
#2011-04-28| 683.84
#2011-04-29| 685.09
#2011-05-02| 683.86
#2011-05-03| 682.98
#2011-05-04| 678.77
#2011-05-05| 671.92
#2011-05-06| 674.74
#2011-05-09| 676.91
#2011-05-10| 681.61
#2011-05-11| 674.65
#2011-05-12| 676.74
#2011-05-13| 671.43
#2011-05-16| 668.41
#2011-05-17| 668.41
#2011-05-18| 673.07
#2011-05-19| 674.11
#2011-05-20| 668.03
#2011-05-23| 660.76
#2011-05-24| 660.09
#2011-05-25| 661.24
#2011-05-26| 663.08
#2011-05-27| 666.50
#2011-05-30| .
#2011-05-31| 673.29
#2011-06-01| 657.10
#2011-06-02| 655.47
#2011-06-03| 649.87
#2011-06-06| 643.32
#2011-06-07| 641.86
#2011-06-08| 639.56
#2011-06-09| 644.82
#2011-06-10| 637.21
#2011-06-13| 638.94
#2011-06-14| 645.89
#2011-06-15| 634.71
#2011-06-16| 637.93
#2011-06-17| 640.39
#2011-06-20| 643.71
#2011-06-21| 650.67
#2011-06-22| 646.57
#2011-06-23| 643.15
#2011-06-24| 635.42
#2011-06-27| 640.96
#2011-06-28| 647.35
#2011-06-29| 652.69
#2011-06-30| 659.63
#2011-07-01| 668.70
#2011-07-04| .
#2011-07-05| 665.92
#2011-07-06| 665.60
#2011-07-07| 673.11
#2011-07-08| 667.68
#2011-07-11| 655.54
#2011-07-12| 653.41
#2011-07-13| 655.69
#2011-07-14| 652.17
#2011-07-15| 653.25
#2011-07-18| 647.03
#2011-07-19| 655.79
#2011-07-20| 656.40
#2011-07-21| 667.03
#2011-07-22| 666.46
#2011-07-25| 662.26
#2011-07-26| 658.54
#2011-07-27| 645.61
#2011-07-28| 642.90
#2011-07-29| 638.06
#2011-08-01| 635.92
#2011-08-02| 620.16
#2011-08-03| 622.33
#2011-08-04| 593.54
#2011-08-05| 593.83
#2011-08-08| 553.74
#2011-08-09| 579.37
#2011-08-10| 551.36
#2011-08-11| 578.22
#2011-08-12| 580.17
#2011-08-15| 594.18
#2011-08-16| 589.37
#2011-08-17| 590.35
#2011-08-18| 566.76
#2011-08-19| 558.80
#2011-08-22| 558.42
#2011-08-23| 575.29
#2011-08-24| 583.68
#2011-08-25| 575.49
#2011-08-26| 582.10
#2011-08-29| 598.87
#2011-08-30| 599.24
#2011-08-31| 602.93
#2011-09-01| 595.22
#2011-09-02| 579.53
#2011-09-05| .
#2011-09-06| 573.59
#2011-09-07| 591.23
#2011-09-08| 584.88
#2011-09-09| 569.74
#2011-09-12| 574.10
#2011-09-13| 578.89
#2011-09-14| 586.50
#2011-09-15| 597.48
#2011-09-16| 600.75
#2011-09-19| 593.22
#2011-09-20| 592.46
#2011-09-21| 573.94
#2011-09-22| 555.61
#2011-09-23| 558.95
#2011-09-26| 573.89
#2011-09-27| 580.30
#2011-09-28| 569.17
#2011-09-29| 576.98
#2011-09-30| 563.41
#2011-10-03| 547.24
#2011-10-04| 560.36
#2011-10-05| 570.30
#2011-10-06| 580.20
#2011-10-07| 575.58
#2011-10-10| 594.93
#2011-10-11| 594.06
#2011-10-12| 600.78
#2011-10-13| 597.00
#2011-10-14| 605.80
#2011-10-17| 594.39
#2011-10-18| 608.67
#2011-10-19| 603.43
#2011-10-20| 606.88
#2011-10-21| 618.09
#2011-10-24| 623.95
#2011-10-25| 612.23
#2011-10-26| 620.13
#2011-10-27| 641.52
#2011-10-28| 640.68
#2011-10-31| 623.37
#2011-11-01| 604.78
#2011-11-02| 614.87
#2011-11-03| 625.68
#2011-11-04| 621.44
#2011-11-07| 626.59
#2011-11-08| 634.71
#2011-11-09| 611.41
#2011-11-10| 618.12
#2011-11-11| 629.78
#2011-11-14| 623.33
#2011-11-15| 624.83
#2011-11-16| 613.79
#2011-11-17| 605.10
#2011-11-18| 605.90
#2011-11-21| 594.69
#2011-11-22| 590.88
#2011-11-23| 578.17
#2011-11-24| .
#2011-11-25| 577.40
#2011-11-28| 593.04
#2011-11-29| 595.89
#2011-11-30| 622.92
#2011-12-01| 620.24
#2011-12-02| 621.04
#2011-12-05| 627.89
#2011-12-06| 629.89
#2011-12-07| 632.86
#2011-12-08| 618.02
#2011-12-09| 628.07
#2011-12-12| 617.94
#2011-12-13| 614.10
#2011-12-14| 608.46
#2011-12-15| 611.38
#2011-12-16| 613.90
#2011-12-19| 605.57
#2011-12-20| 623.46
#2011-12-21| 627.51
#2011-12-22| 634.03
#2011-12-23| 639.90
#2011-12-26| .
#2011-12-27| 639.24
#2011-12-28| 631.16
#2011-12-29| 638.29
#2011-12-30| 635.33
#2012-01-02| .
#2012-01-03| 646.34
#2012-01-04| 646.81
#2012-01-05| 648.82
#2012-01-06| 647.14
#2012-01-09| 649.60
#2012-01-10| 655.30
#2012-01-11| 656.54
#2012-01-12| 658.35
#2012-01-13| 655.13
#2012-01-16| .
#2012-01-17| 656.74
#2012-01-18| 663.85
#2012-01-19| 666.43
#2012-01-20| 668.90
#2012-01-23| 668.63
#2012-01-24| 666.74
#2012-01-25| 670.06
#2012-01-26| 665.43
#2012-01-27| 663.24
#2012-01-30| 661.35
#2012-01-31| 660.48
#2012-02-01| 667.00
#2012-02-02| 667.03
#2012-02-03| 676.92
#2012-02-06| 676.99
#2012-02-07| 678.13
#2012-02-08| 680.12
#2012-02-09| 679.66
#2012-02-10| 674.66
#2012-02-13| 679.13
#2012-02-14| 677.78
#2012-02-15| 674.17
#2012-02-16| 682.89
#2012-02-17| 685.08
#2012-02-20| .
#2012-02-21| 685.06
#2012-02-22| 681.13
#2012-02-23| 683.62
#2012-02-24| 683.82
#2012-02-27| 685.26
#2012-02-28| 687.74
#2012-02-29| 684.45
#2012-03-01| 688.66
#2012-03-02| 686.29
#2012-03-05| 684.58
#2012-03-06| 673.86
#2012-03-07| 678.73
#2012-03-08| 684.35
#2012-03-09| 686.34
#2012-03-12| 687.11
#2012-03-13| 700.15
#2012-03-14| 698.42
#2012-03-15| 702.91
#2012-03-16| 703.48
#2012-03-19| 705.22
#2012-03-20| 702.42
#2012-03-21| 700.20
#2012-03-22| 693.05
#2012-03-23| 696.34
#2012-03-26| 705.45
#2012-03-27| 701.81
#2012-03-28| 697.42
#2012-03-29| 696.47
#2012-03-30| 700.20
#2012-04-02| 705.04
#2012-04-03| 699.60
#2012-04-04| 692.18
#2012-04-05| 689.62
#2012-04-06| .
#2012-04-09| 680.22
#2012-04-10| 667.70
#2012-04-11| 673.40
#2012-04-12| 684.30
#2012-04-13| 674.25
#2012-04-16| 676.38
#2012-04-17| 686.25
#2012-04-18| 682.95
#2012-04-19| 680.19
#2012-04-20| 680.48
#2012-04-23| 674.84
#2012-04-24| 679.73
#2012-04-25| 684.14
#2012-04-26| 689.30
#2012-04-27| 689.51
#2012-04-30| 687.35
#2012-05-01| 692.31
#2012-05-02| 688.22
#2012-05-03| 682.51
#2012-05-04| 671.99
#2012-05-07| 672.69
#2012-05-08| 670.26
#2012-05-09| 665.20
#2012-05-10| 667.30
#2012-05-11| 662.97
#2012-05-14| 655.48
#2012-05-15| 650.56
#2012-05-16| 647.60
#2012-05-17| 640.53
#2012-05-18| 636.81
#2012-05-21| 644.05
#2012-05-22| 645.17
#2012-05-23| 645.70
#2012-05-24| 647.56
#2012-05-25| 646.40
#2012-05-28| .
#2012-05-29| 654.04
#2012-05-30| 642.66
#2012-05-31| 642.13
#2012-06-01| 627.30
#2012-06-04| 625.60
#2012-06-05| 629.69
#2012-06-06| 645.59
#2012-06-07| 645.94
#2012-06-08| 651.49
#2012-06-11| 643.14
#2012-06-12| 651.51
#2012-06-13| 647.32
#2012-06-14| 655.63
#2012-06-15| 662.16
#2012-06-18| 660.55
#2012-06-19| 667.61
#2012-06-20| 667.18
#2012-06-21| 651.81
#2012-06-22| 655.08
#2012-06-25| 644.47
#2012-06-26| 648.34
#2012-06-27| 655.64
#2012-06-28| 655.48
#2012-06-29| 671.20
#2012-07-02| 671.25
#2012-07-03| 676.32
#2012-07-04| .
#2012-07-05| 670.92
#2012-07-06| 665.45
#2012-07-09| 663.32
#2012-07-10| 657.99
#2012-07-11| 660.07
#2012-07-12| 655.81
#2012-07-13| 667.87
#2012-07-16| 665.80
#2012-07-17| 671.52
#2012-07-18| 675.58
#2012-07-19| 674.15
#2012-07-20| 668.42
#2012-07-23| 663.30
#2012-07-24| 657.20
#2012-07-25| 658.74
#2012-07-26| 670.46
#2012-07-27| 682.61
#2012-07-30| 682.31
#2012-07-31| 678.85
#2012-08-01| 677.24
#2012-08-02| 670.90
#2012-08-03| 684.67
#2012-08-06| 686.27
#2012-08-07| 691.58
#2012-08-08| 693.21
#2012-08-09| 694.22
#2012-08-10| 695.94
#2012-08-13| 693.90
#2012-08-14| 693.37
#2012-08-15| 694.46
#2012-08-16| 698.83
#2012-08-17| 699.59
#2012-08-20| 699.46
#2012-08-21| 697.74
#2012-08-22| 697.02
#2012-08-23| 691.13
#2012-08-24| 695.33
#2012-08-27| 694.54
#2012-08-28| 693.49
#2012-08-29| 694.53
#2012-08-30| 689.29
#2012-08-31| 692.83
#2012-09-03| .
#2012-09-04| 691.31
#2012-09-05| 691.56
#2012-09-06| 706.83
#2012-09-07| 712.49
#2012-09-10| 709.13
#2012-09-11| 713.01
#2012-09-12| 715.13
#2012-09-13| 727.80
#2012-09-14| 731.05
#2012-09-17| 726.52
#2012-09-18| 724.96
#2012-09-19| 725.33
#2012-09-20| 725.06
#2012-09-21| 724.85
#2012-09-24| 724.26
#2012-09-25| 717.45
#2012-09-26| 713.85
#2012-09-27| 719.51
#2012-09-28| 716.87
#2012-10-01| 719.40
#2012-10-02| 720.09
#2012-10-03| 720.91
#2012-10-04| 727.84
#2012-10-05| 728.28
#2012-10-08| 727.17
#2012-10-09| 721.08
#2012-10-10| 716.00
#2012-10-11| 717.44
#2012-10-12| 714.28
#2012-10-15| 720.18
#2012-10-16| 726.83
#2012-10-17| 732.97
#2012-10-18| 734.52
#2012-10-19| 722.93
#2012-10-22| 721.70
#2012-10-23| 710.77
#2012-10-24| 708.94
#2012-10-25| 712.39
#2012-10-26| 711.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 713.08
#2012-11-01| 720.79
#2012-11-02| 713.50
#2012-11-05| 714.42
#2012-11-06| 721.49
#2012-11-07| 702.84
#2012-11-08| 694.82
#2012-11-09| 695.40
#2012-11-12| 694.89
#2012-11-13| 691.17
#2012-11-14| 682.64
#2012-11-15| 681.11
#2012-11-16| 683.15
#2012-11-19| 695.52
#2012-11-20| 695.28
#2012-11-21| 696.91
#2012-11-22| .
#2012-11-23| 706.24
#2012-11-26| 704.03
#2012-11-27| 699.65
#2012-11-28| 705.67
#2012-11-29| 708.19
#2012-11-30| 708.57
#2012-12-03| 704.43
#2012-12-04| 703.84
#2012-12-05| 709.49
#2012-12-06| 711.61
#2012-12-07| 715.73
#2012-12-10| 716.63
#2012-12-11| 720.04
#2012-12-12| 721.07
#2012-12-13| 717.27
#2012-12-14| 716.06
#2012-12-17| 723.75
#2012-12-18| 731.95
#2012-12-19| 726.23
#2012-12-20| 731.79
#2012-12-21| 724.87
#2012-12-24| 722.53
#2012-12-25| 722.53
#2012-12-26| 720.62
#2012-12-27| 719.40
#2012-12-28| 710.99
#2012-12-31| 722.06
#2013-01-01| 722.06
#2013-01-02| 739.56
#2013-01-03| 737.79
#2013-01-04| 743.30
#2013-01-07| 739.92
#2013-01-08| 736.83
#2013-01-09| 738.25
#2013-01-10| 744.44
#2013-01-11| 744.48
#2013-01-14| 745.39
#2013-01-15| 748.09
#2013-01-16| 747.85
#2013-01-17| 751.29
#2013-01-18| 755.31
#2013-01-21| 755.31
#2013-01-22| 759.98
#2013-01-23| 759.85
#2013-01-24| 763.40
#2013-01-25| 768.47
#2013-01-28| 766.98
#2013-01-29| 771.58
#2013-01-30| 768.52
#2013-01-31| 766.57
#2013-02-01| 774.86
#2013-02-04| 766.86
#2013-02-05| 774.19
#2013-02-06| 775.53
#2013-02-07| 773.82
#2013-02-08| 777.18
#2013-02-11| 776.98
#2013-02-12| 779.94
#2013-02-13| 781.35
#2013-02-14| 782.46
#2013-02-15| 779.54
#2013-02-18| 779.54
#2013-02-19| 785.81
#2013-02-20| 775.91
#2013-02-21| 771.21
#2013-02-22| 777.71
#2013-02-25| 763.04
#2013-02-26| 768.07
#2013-02-27| 779.03
#2013-02-28| 778.24
#2013-03-01| 780.20
#2013-03-04| 783.57
#2013-03-05| 790.49
#2013-03-06| 792.64
#2013-03-07| 794.43
#2013-03-08| 798.44
#2013-03-11| 800.54
#2013-03-12| 799.88
#2013-03-13| 801.16
#2013-03-14| 806.44
#2013-03-15| 804.86
#2013-03-18| 800.06
#2013-03-19| 798.72
#2013-03-20| 803.36
#2013-03-21| 797.07
#2013-03-22| 801.99
#2013-03-25| 799.43
#2013-03-26| 805.33
#2013-03-27| 804.84
#2013-03-28| 807.47
#2013-03-29| 807.47
#2013-04-01| 805.39
#2013-04-02| 809.38
#2013-04-03| 800.95
#2013-04-04| 804.82
#2013-04-05| 802.04
#2013-04-08| 806.36
#2013-04-09| 810.23
#2013-04-10| 818.89
#2013-04-11| 821.09
#2013-04-12| 818.41
#2013-04-15| 800.62
#2013-04-16| 810.08
#2013-04-17| 799.06
#2013-04-18| 795.38
#2013-04-19| 800.80
#2013-04-22| 803.83
#2013-04-23| 813.19
#2013-04-24| 814.88
#2013-04-25| 818.40
#2013-04-26| 817.80
#2013-04-29| 823.09
#2013-04-30| 825.07
#2013-05-01| 816.41
#2013-05-02| 823.27
#2013-05-03| 831.47
#2013-05-06| 833.04
#2013-05-07| 837.83
#2013-05-08| 842.29
#2013-05-09| 838.22
#2013-05-10| 841.33
#2013-05-13| 840.79
#2013-05-14| 851.01
#2013-05-15| 856.70
#2013-05-16| 853.95
#2013-05-17| 863.57
#2013-05-20| 863.80
#2013-05-21| 865.91
#2013-05-22| 859.01
#2013-05-23| 857.11
#2013-05-24| 857.20
#2013-05-27| 857.20
#2013-05-28| 863.25
#2013-05-29| 859.46
#2013-05-30| 863.59
#2013-05-31| 851.47
#2013-06-03| 858.26
#2013-06-04| 853.55
#2013-06-05| 842.26
#2013-06-06| 849.57
#2013-06-07| 859.62
#2013-06-10| 860.38
#2013-06-11| 851.52
#2013-06-12| 845.97
#2013-06-13| 858.25
#2013-06-14| 852.34
#2013-06-17| 859.28
#2013-06-18| 865.53
#2013-06-19| 853.82
#2013-06-20| 833.40
#2013-06-21| 836.21
#2013-06-24| 826.43
#2013-06-25| 834.43
#2013-06-26| 842.64
#2013-06-27| 848.75
#2013-06-28| 844.30
#2013-07-01| 847.87
#2013-07-02| 846.97
#2013-07-03| 847.12
#2013-07-04| 847.12
#2013-07-05| 856.83
#2013-07-08| 862.55
#2013-07-09| 868.79
#2013-07-10| 868.34
#2013-07-11| 878.72
#2013-07-12| 880.77
#2013-07-15| 883.28
#2013-07-16| 880.42
#2013-07-17| 883.20
#2013-07-18| 889.57
#2013-07-19| 890.60
#2013-07-22| 892.69
#2013-07-23| 892.92
#2013-07-24| 888.78
#2013-07-25| 890.16
#2013-07-26| 890.31
#2013-07-29| 887.03
#2013-07-30| 886.07
#2013-07-31| 886.82
#2013-08-01| 897.33
#2013-08-02| 898.04
#2013-08-05| 896.08
#2013-08-06| 890.18
#2013-08-07| 887.58
#2013-08-08| 891.76
#2013-08-09| 888.35
#2013-08-12| 887.08
#2013-08-13| 888.52
#2013-08-14| 884.44
#2013-08-15| 871.69
#2013-08-16| 869.08
#2013-08-19| 862.37
#2013-08-20| 865.66
#2013-08-21| 860.10
#2013-08-22| 867.04
#2013-08-23| 872.31
#2013-08-26| 867.11
#2013-08-27| 853.52
#2013-08-28| 855.99
#2013-08-29| 857.07
#2013-08-30| 855.24
#2013-09-02| 855.24
#2013-09-03| 857.27
#2013-09-04| 863.09
#2013-09-05| 865.03
#2013-09-06| 864.21
#2013-09-09| 872.15
#2013-09-10| 880.00
#2013-09-11| 883.73
#2013-09-12| 880.21
#2013-09-13| 883.31
#2013-09-16| 889.49
#2013-09-17| 892.81
#2013-09-18| 902.12
#2013-09-19| 899.54
#2013-09-20| 891.71
#2013-09-23| 886.74
#2013-09-24| 883.55
#2013-09-25| 882.86
#2013-09-26| 883.42
#2013-09-27| 879.89
#2013-09-30| 874.36
#2013-10-01| 880.06
#2013-10-02| 880.55
#2013-10-03| 873.31
#2013-10-04| 879.45
#2013-10-07| 871.99
#2013-10-08| 863.56
#2013-10-09| 865.62
#2013-10-10| 884.18
#2013-10-11| 889.17
#2013-10-14| 892.45
#2013-10-15| 885.94
#2013-10-16| 898.54
#2013-10-17| 905.54
#2013-10-18| 908.74
#2013-10-21| 908.90
#2013-10-22| 913.35
#2013-10-23| 907.54
#2013-10-24| 909.12
#2013-10-25| 912.67
#2013-10-28| 914.68
#2013-10-29| 919.75
#2013-10-30| 915.69
#2013-10-31| 912.01
#2013-11-01| 914.88
#2013-11-04| 918.58
#2013-11-05| 916.94
#2013-11-06| 924.15
#2013-11-07| 913.87
#2013-11-08| 927.13
#2013-11-11| 927.87
#2013-11-12| 924.89
#2013-11-13| 932.25
#2013-11-14| 936.28
#2013-11-15| 940.18
#2013-11-18| 937.65
#2013-11-19| 936.75
#2013-11-20| 933.94
#2013-11-21| 941.97
#2013-11-22| 946.07
#2013-11-25| 945.15
#2013-11-26| 943.24
#2013-11-27| 945.08
#2013-11-28| 945.08
#2013-11-29| 943.42
#2013-12-02| 941.60
#2013-12-03| 937.69
#2013-12-04| 937.04
#2013-12-05| 930.62
#2013-12-06| 942.87
#2013-12-09| 944.93
#2013-12-10| 941.87
#2013-12-11| 930.40
#2013-12-12| 926.99
#2013-12-13| 926.51
#2013-12-16| 932.07
#2013-12-17| 928.78
#2013-12-18| 945.47
#2013-12-19| 944.81
#2013-12-20| 948.10
#2013-12-23| 951.59
#2013-12-24| 955.13
#2013-12-25| 955.13
#2013-12-26| 960.23
#2013-12-27| 960.87
#2013-12-30| 960.79
#2013-12-31| 964.09
#2014-01-01| 964.09
#2014-01-02| 955.73
#2014-01-03| 957.39
#2014-01-06| 955.63
#2014-01-07| 960.74
#2014-01-08| 960.18
#2014-01-09| 961.54
#2014-01-10| 962.80
#2014-01-13| 952.16
#2014-01-14| 960.67
#2014-01-15| 965.88
#2014-01-16| 963.00
#2014-01-17| 958.80
#2014-01-20| 958.80
#2014-01-21| 959.29
#2014-01-22| 958.88
#2014-01-23| 949.28
#2014-01-24| 930.87
#2014-01-27| 927.71
#2014-01-28| 934.62
#2014-01-29| 926.57
#2014-01-30| 934.48
#2014-01-31| 927.36
#2014-02-03| 906.59
#2014-02-04| 911.25
#2014-02-05| 910.01
#2014-02-06| 921.98
#2014-02-07| 932.53
#2014-02-10| 933.04
#2014-02-11| 944.21
#2014-02-12| 944.02
#2014-02-13| 948.35
#2014-02-14| 955.11
#2014-02-17| 955.11
#2014-02-18| 955.43
#2014-02-19| 949.13
#2014-02-20| 954.90
#2014-02-21| 953.55
#2014-02-24| 959.60
#2014-02-25| 957.12
#2014-02-26| 958.11
#2014-02-27| 961.83
#2014-02-28| 965.39
#2014-03-03| 957.88
#2014-03-04| 972.45
#2014-03-05| 972.85
#2014-03-06| 975.52
#2014-03-07| 978.04
#2014-03-10| 978.36
#2014-03-11| 972.11
#2014-03-12| 973.28
#2014-03-13| 963.44
#2014-03-14| 960.89
#2014-03-17| 970.42
#2014-03-18| 977.21
#2014-03-19| 972.82
#2014-03-20| 980.89
#2014-03-21| 980.83
#2014-03-24| 978.25
#2014-03-25| 984.28
#2014-03-26| 979.04
#2014-03-27| 978.02
#2014-03-28| 983.71
#2014-03-31| 990.92
#2014-04-01| 994.73
#2014-04-02| 997.81
#2014-04-03| 999.83
#2014-04-04| 991.24
#2014-04-07| 981.44
#2014-04-08| 984.31
#2014-04-09| 991.95
#2014-04-10| 975.02
#2014-04-11| 967.36
#2014-04-14| 974.99
#2014-04-15| 982.14
#2014-04-16| 990.11
#2014-04-17| 991.67
#2014-04-18| 991.67
#2014-04-21| 993.82
#2014-04-22| 996.02
#2014-04-23| 996.50
#2014-04-24| 996.93
#2014-04-25| 991.49
#2014-04-28| 994.50
#2014-04-29| 997.95
#2014-04-30|1000.03
#2014-05-01| 997.89
#2014-05-02| 996.30
#2014-05-05| 995.73
#2014-05-06| 987.61
#2014-05-07| 997.39
#2014-05-08| 996.79
#2014-05-09| 997.47
#2014-05-12|1005.31
#2014-05-13|1006.57
#2014-05-14|1001.90
#2014-05-15| 992.94
#2014-05-16| 994.77
#2014-05-19| 997.40
#2014-05-20| 990.97
#2014-05-21| 998.39
#2014-05-22|1000.17
#2014-05-23|1002.49
#2014-05-26|1002.49
#2014-05-27|1006.67
#2014-05-28|1007.35
#2014-05-29|1011.43
#2014-05-30|1013.50
#2014-06-02|1014.85
#2014-06-03|1015.66
#2014-06-04|1017.23
#2014-06-05|1023.22
#2014-06-06|1028.08
#2014-06-09|1029.67
#2014-06-10|1029.62
#2014-06-11|1024.94
#2014-06-12|1019.22
#2014-06-13|1023.31
#2014-06-16|1024.07
#2014-06-17|1026.69
#2014-06-18|1034.72
#2014-06-19|1037.22
#2014-06-20|1040.02
#2014-06-23|1040.11
#2014-06-24|1032.72
#2014-06-25|1035.42
#2014-06-26|1033.73
#2014-06-27|1034.59
#2014-06-30|1034.26
#2014-07-01|1039.82
#2014-07-02|1040.38
#2014-07-03|1046.25
#2014-07-04|1046.25
#2014-07-07|1042.62
#2014-07-08|1036.81
#2014-07-09|1041.12
#2014-07-10|1036.99
#2014-07-11|1036.87
#2014-07-14|1040.81
#2014-07-15|1041.30
#2014-07-16|1047.88
#2014-07-17|1036.36
#2014-07-18|1044.75
#2014-07-21|1042.82
#2014-07-22|1046.76
#2014-07-23|1046.98
#2014-07-24|1048.51
#2014-07-25|1044.48
#2014-07-28|1044.47
#2014-07-29|1038.44
#2014-07-30|1037.25
#2014-07-31|1017.57
#2014-08-01|1015.37
#2014-08-04|1022.41
#2014-08-05|1011.68
#2014-08-06|1012.71
#2014-08-07|1007.17
#2014-08-08|1019.30
#2014-08-11|1021.38
#2014-08-12|1020.36
#2014-08-13|1025.97
#2014-08-14|1030.16
#2014-08-15|1028.48
#2014-08-18|1036.87
#2014-08-19|1040.82
#2014-08-20|1043.63
#2014-08-21|1049.18
#2014-08-22|1045.38
#2014-08-25|1050.56
#2014-08-26|1051.68
#2014-08-27|1052.74
#2014-08-28|1051.46
#2014-08-29|1055.03
#2014-09-01|1055.03
#2014-09-02|1052.92
#2014-09-03|1055.23
#2014-09-04|1054.46
#2014-09-05|1058.60
#2014-09-08|1054.87
#2014-09-09|1048.60
#2014-09-10|1051.12
#2014-09-11|1053.27
#2014-09-12|1047.54
#2014-09-15|1049.65
#2014-09-16|1056.80
#2014-09-17|1058.15
#2014-09-18|1063.64
#2014-09-19|1063.50
#2014-09-22|1054.45
#2014-09-23|1047.33
#2014-09-24|1054.37
#2014-09-25|1038.51
#2014-09-26|1045.86
#2014-09-29|1042.09
#2014-09-30|1038.47
#2014-10-01|1025.82
#2014-10-02|1026.52
#2014-10-03|1037.96
#2014-10-06|1036.80
#2014-10-07|1020.67
#2014-10-08|1037.55
#2014-10-09|1016.06
#2014-10-10|1008.84
#2014-10-13| 994.61
#2014-10-14| 996.76
#2014-10-15| 986.12
#2014-10-16| 988.07
#2014-10-17|1000.00
#2014-10-20|1006.15
#2014-10-21|1023.95
#2014-10-22|1016.64
#2014-10-23|1026.28
#2014-10-24|1033.42
#2014-10-27|1032.00
#2014-10-28|1044.07
#2014-10-29|1043.04
#2014-10-30|1049.28
#2014-10-31|1060.21
#2014-11-03|1058.58
#2014-11-04|1055.99
#2014-11-05|1064.71
#2014-11-06|1070.27
#2014-11-07|1071.73
#2014-11-10|1075.36
#2014-11-11|1075.39
#2014-11-12|1073.96
#2014-11-13|1073.43
#2014-11-14|1074.41
#2014-11-17|1076.47
#2014-11-18|1080.35
#2014-11-19|1080.50
#2014-11-20|1082.45
#2014-11-21|1089.36
#2014-11-24|1091.30
#2014-11-25|1089.52
#2014-11-26|1091.32
#2014-11-27| .
#2014-11-28|1086.30
#2014-12-01|1081.64
#2014-12-02|1090.06
#2014-12-03|1096.07
#2014-12-04|1093.94
#2014-12-05|1096.96
#2014-12-08|1089.44
#2014-12-09|1088.42
#2014-12-10|1070.20
#2014-12-11|1076.03
#2014-12-12|1057.54
#2014-12-15|1050.97
#2014-12-16|1044.86
#2014-12-17|1065.75
#2014-12-18|1091.55
#2014-12-19|1097.73
#2014-12-22|1103.22
#2014-12-23|1109.70
#2014-12-24|1108.52
#2014-12-25| .
#2014-12-26|1110.49
#2014-12-29|1112.10
#2014-12-30|1108.78
#2014-12-31|1097.61
#2015-01-01| .
#2015-01-02|1096.81
#2015-01-05|1074.58
#2015-01-06|1064.81
#2015-01-07|1076.24
#2015-01-08|1095.54
#2015-01-09|1084.78
#2015-01-12|1075.91
#2015-01-13|1071.58
#2015-01-14|1063.12
#2015-01-15|1054.81
#2015-01-16|1068.87
#2015-01-19| .
#2015-01-20|1068.67
#2015-01-21|1073.96
#2015-01-22|1091.37
#2015-01-23|1083.60
#2015-01-26|1087.17
#2015-01-27|1075.01
#2015-01-28|1056.96
#2015-01-29|1066.77
#2015-01-30|1051.61
#2015-02-02|1067.24
#2015-02-03|1085.78
#2015-02-04|1082.16
#2015-02-05|1091.93
#2015-02-06|1091.82
#2015-02-09|1087.77
#2015-02-10|1097.40
#2015-02-11|1096.30
#2015-02-12|1108.09
#2015-02-13|1111.77
#2015-02-16| .
#2015-02-17|1113.04
#2015-02-18|1110.87
#2015-02-19|1107.48
#2015-02-20|1114.21
#2015-02-23|1112.65
#2015-02-24|1118.13
#2015-02-25|1117.09
#2015-02-26|1112.80
#2015-02-27|1110.30
#2015-03-02|1115.23
#2015-03-03|1110.83
#2015-03-04|1105.18
#2015-03-05|1107.13
#2015-03-06|1092.67
#2015-03-09|1097.79
#2015-03-10|1079.16
#2015-03-11|1079.20
#2015-03-12|1094.33
#2015-03-13|1087.50
#2015-03-16|1101.86
#2015-03-17|1096.60
#2015-03-18|1109.57
#2015-03-19|1100.41
#2015-03-20|1110.73
#2015-03-23|1109.51
#2015-03-24|1101.90
#2015-03-25|1090.86
#2015-03-26|1087.86
#2015-03-27|1090.23
#2015-03-30|1105.09
#2015-03-31|1096.53
#2015-04-01|1092.58
#2015-04-02|1097.12
#2015-04-03| .
#2015-04-06|1104.19
#2015-04-07|1101.71
#2015-04-08|1103.53
#2015-04-09|1109.87
#2015-04-10|1117.89
#2015-04-13|1113.37
#2015-04-14|1116.57
#2015-04-15|1122.93
#2015-04-16|1121.68
#2015-04-17|1109.37
#2015-04-20|1118.05
#2015-04-21|1113.21
#2015-04-22|1119.01
#2015-04-23|1122.52
#2015-04-24|1123.53
#2015-04-27|1119.15
#2015-04-28|1124.23
#2015-04-29|1122.51
#2015-04-30|1113.87
#2015-05-01|1123.68
#2015-05-04|1128.09
#2015-05-05|1116.69
#2015-05-06|1112.40
#2015-05-07|1114.72
#2015-05-08|1129.54
#2015-05-11|1123.61
#2015-05-12|1121.15
#2015-05-13|1120.74
#2015-05-14|1129.69
#2015-05-15|1130.61
#2015-05-18|1133.60
#2015-05-19|1133.35
#2015-05-20|1133.13
#2015-05-21|1136.42
#2015-05-22|1132.75
#2015-05-25| .
#2015-05-26|1121.28
#2015-05-27|1128.75
#2015-05-28|1128.29
#2015-05-29|1122.47
#2015-06-01|1123.84
#2015-06-02|1124.01
#2015-06-03|1127.74
#2015-06-04|1117.71
#2015-06-05|1117.63
#2015-06-08|1111.53
#2015-06-09|1113.61
#2015-06-10|1126.63
#2015-06-11|1129.42
#2015-06-12|1121.73
#2015-06-15|1115.95
#2015-06-16|1122.44
#2015-06-17|1123.62
#2015-06-18|1133.45
#2015-06-19|1127.09
#2015-06-22|1132.54
#2015-06-23|1134.93
#2015-06-24|1126.27
#2015-06-25|1121.61
#2015-06-26|1122.62
#2015-06-29|1100.48
#2015-06-30|1102.62
#2015-07-01|1109.72
#2015-07-02|1108.64
#2015-07-03| .
#2015-07-06|1102.70
#2015-07-07|1109.71
#2015-07-08|1091.21
#2015-07-09|1094.90
#2015-07-10|1106.76
#2015-07-13|1117.56
#2015-07-14|1123.20
#2015-07-15|1120.51
#2015-07-16|1127.51
#2015-07-17|1123.98
#2015-07-20|1121.66
#2015-07-21|1115.33
#2015-07-22|1115.93
#2015-07-23|1109.28
#2015-07-24|1097.82
#2015-07-27|1091.36
#2015-07-28|1104.08
#2015-07-29|1112.60
#2015-07-30|1111.55
#2015-07-31|1107.23
#2015-08-03|1101.32
#2015-08-04|1098.37
#2015-08-05|1103.70
#2015-08-06|1099.99
#2015-08-07|1095.11
#2015-08-10|1111.45
#2015-08-11|1101.39
#2015-08-12|1101.14
#2015-08-13|1099.68
#2015-08-14|1104.59
#2015-08-17|1108.11
#2015-08-18|1105.46
#2015-08-19|1094.63
#2015-08-20|1073.60
#2015-08-21|1041.98
#2015-08-24| 997.93
#2015-08-25| 982.55
#2015-08-26|1017.45
#2015-08-27|1044.87
#2015-08-28|1046.01
#2015-08-31|1041.00
#2015-09-01|1009.43
#2015-09-02|1025.05
#2015-09-03|1028.58
#2015-09-04|1011.56
#2015-09-07| .
#2015-09-08|1036.55
#2015-09-09|1022.18
#2015-09-10|1026.35
#2015-09-11|1030.42
#2015-09-14|1025.35
#2015-09-15|1038.39
#2015-09-16|1049.91
#2015-09-17|1045.93
#2015-09-18|1027.77
#2015-09-21|1033.84
#2015-09-22|1021.25
#2015-09-23|1018.34
#2015-09-24|1016.54
#2015-09-25|1021.89
#2015-09-28| 999.91
#2015-09-29|1003.78
#2015-09-30|1021.34
#2015-10-01|1020.61
#2015-10-02|1035.21
#2015-10-05|1058.70
#2015-10-06|1060.25
#2015-10-07|1070.09
#2015-10-08|1081.91
#2015-10-09|1079.22
#2015-10-12|1077.96
#2015-10-13|1070.70
#2015-10-14|1066.05
#2015-10-15|1080.93
#2015-10-16|1085.12
#2015-10-19|1081.70
#2015-10-20|1082.32
#2015-10-21|1076.67
#2015-10-22|1097.79
#2015-10-23|1107.97
#2015-10-26|1103.14
#2015-10-27|1096.09
#2015-10-28|1111.65
#2015-10-29|1108.26
#2015-10-30|1102.22
#2015-11-02|1116.33
#2015-11-03|1122.31
#2015-11-04|1117.61
#2015-11-05|1114.69
#2015-11-06|1116.46
#2015-11-09|1105.76
#2015-11-10|1108.02
#2015-11-11|1104.23
#2015-11-12|1088.15
#2015-11-13|1079.39
#2015-11-16|1096.90
#2015-11-17|1093.00
#2015-11-18|1108.48
#2015-11-19|1109.13
#2015-11-20|1109.67
#2015-11-23|1107.56
#2015-11-24|1110.71
#2015-11-25|1108.98
#2015-11-26| .
#2015-11-27|1109.82
#2015-11-30|1107.07
#2015-12-01|1118.41
#2015-12-02|1104.21
#2015-12-03|1089.39
#2015-12-04|1109.82
#2015-12-07|1100.76
#2015-12-08|1088.23
#2015-12-09|1084.31
#2015-12-10|1086.31
#2015-12-11|1065.98
#2015-12-14|1069.36
#2015-12-15|1085.24
#2015-12-16|1099.53
#2015-12-17|1082.21
#2015-12-18|1062.43
#2015-12-21|1070.39
#2015-12-22|1081.89
#2015-12-23|1098.57
#2015-12-24|1096.17
#2015-12-25| .
#2015-12-28|1091.89
#2015-12-29|1102.37
#2015-12-30|1094.56
#2015-12-31|1085.47
#2016-01-01| .
#2016-01-04|1071.47
#2016-01-05|1074.26
#2016-01-06|1057.59
#2016-01-07|1032.28
#2016-01-08|1020.24
#2016-01-11|1020.24
#2016-01-12|1026.70
#2016-01-13|1005.56
#2016-01-14|1022.60
#2016-01-15| 999.08
#2016-01-18| .
#2016-01-19| 997.65
#2016-01-20| 981.18
#2016-01-21| 986.37
#2016-01-22|1003.60
#2016-01-25| 985.31
#2016-01-26|1002.03
#2016-01-27| 996.57
#2016-01-28|1001.33
#2016-01-29|1028.82
#2016-02-01|1025.68
#2016-02-02|1004.88
#2016-02-03|1013.43
#2016-02-04|1018.42
#2016-02-05|1007.53
#2016-02-08| 997.71
#2016-02-09| 995.09
#2016-02-10| 991.29
#2016-02-11| 976.55
#2016-02-12| 999.77
#2016-02-15| .
#2016-02-16|1015.03
#2016-02-17|1030.53
#2016-02-18|1028.06
#2016-02-19|1025.98
#2016-02-22|1041.75
#2016-02-23|1026.50
#2016-02-24|1030.15
#2016-02-25|1041.62
#2016-02-26|1039.13
#2016-02-29|1030.93
#2016-03-01|1054.71
#2016-03-02|1063.23
#2016-03-03|1068.90
#2016-03-04|1074.25
#2016-03-07|1079.12
#2016-03-08|1065.13
#2016-03-09|1071.99
#2016-03-10|1071.33
#2016-03-11|1089.34
#2016-03-14|1085.92
#2016-03-15|1084.08
#2016-03-16|1089.94
#2016-03-17|1101.80
#2016-03-18|1106.95
#2016-03-21|1107.25
#2016-03-22|1105.06
#2016-03-23|1095.73
#2016-03-24|1094.65
#2016-03-25| .
#2016-03-28|1095.11
#2016-03-29|1101.68
#2016-03-30|1107.98
#2016-03-31|1105.10
#2016-04-01|1109.64
#2016-04-04|1105.14
#2016-04-05|1093.10
#2016-04-06|1102.81
#2016-04-07|1088.47
#2016-04-08|1093.70
#2016-04-11|1093.28
#2016-04-12|1105.80
#2016-04-13|1120.98
#2016-04-14|1122.34
#2016-04-15|1117.75
#2016-04-18|1123.78
#2016-04-19|1131.33
#2016-04-20|1135.68
#2016-04-21|1128.59
#2016-04-22|1134.55
#2016-04-25|1129.53
#2016-04-26|1135.25
#2016-04-27|1136.97
#2016-04-28|1123.65
#2016-04-29|1115.26
#2016-05-02|1122.09
#2016-05-03|1111.20
#2016-05-04|1101.67
#2016-05-05|1100.98
#2016-05-06|1103.46
#2016-05-09|1100.10
#2016-05-10|1114.31
#2016-05-11|1106.21
#2016-05-12|1104.28
#2016-05-13|1092.61
#2016-05-16|1104.33
#2016-05-17|1097.30
#2016-05-18|1099.96
#2016-05-19|1096.90
#2016-05-20|1104.14
#2016-05-23|1102.57
#2016-05-24|1115.74
#2016-05-25|1127.49
#2016-05-26|1126.49
#2016-05-27|1131.18
#2016-05-30| .
#2016-05-31|1129.69
#2016-06-01|1130.42
#2016-06-02|1131.63
#2016-06-03|1127.36
#2016-06-06|1135.69
#2016-06-07|1138.70
#2016-06-08|1142.98
#2016-06-09|1139.11
#2016-06-10|1127.51
#2016-06-13|1118.51
#2016-06-14|1115.16
#2016-06-15|1113.10
#2016-06-16|1117.28
#2016-06-17|1116.71
#2016-06-20|1122.74
#2016-06-21|1126.70
#2016-06-22|1125.11
#2016-06-23|1142.18
#2016-06-24|1096.97
#2016-06-27|1074.43
#2016-06-28|1093.46
#2016-06-29|1114.29
#2016-06-30|1131.68
#2016-07-01|1132.74
#2016-07-04| .
#2016-07-05|1119.87
#2016-07-06|1127.48
#2016-07-07|1127.22
#2016-07-08|1144.83
#2016-07-11|1149.32
#2016-07-12|1159.46
#2016-07-13|1160.43
#2016-07-14|1168.37
#2016-07-15|1167.79
#2016-07-18|1169.95
#2016-07-19|1168.21
#2016-07-20|1171.37
#2016-07-21|1166.61
#2016-07-22|1171.41
#2016-07-25|1165.42
#2016-07-26|1167.71
#2016-07-27|1168.94
#2016-07-28|1169.21
#2016-07-29|1169.15
#2016-08-01|1164.76
#2016-08-02|1158.08
#2016-08-03|1166.10
#2016-08-04|1166.59
#2016-08-05|1180.94
#2016-08-08|1182.73
#2016-08-09|1182.39
#2016-08-10|1177.64
#2016-08-11|1184.73
#2016-08-12|1184.42
#2016-08-15|1189.48
#2016-08-16|1186.08
#2016-08-17|1188.33
#2016-08-18|1191.89
#2016-08-19|1189.40
#2016-08-22|1187.45
#2016-08-23|1189.07
#2016-08-24|1184.65
#2016-08-25|1182.14
#2016-08-26|1179.67
#2016-08-29|1187.51
#2016-08-30|1187.14
#2016-08-31|1184.11
#2016-09-01|1183.67
#2016-09-02|1189.43
#2016-09-05| .
#2016-09-06|1191.30
#2016-09-07|1192.10
#2016-09-08|1190.77
#2016-09-09|1163.30
#2016-09-12|1179.85
#2016-09-13|1162.65
#2016-09-14|1161.12
#2016-09-15|1174.19
#2016-09-16|1167.74
#2016-09-19|1168.08
#2016-09-20|1166.93
#2016-09-21|1178.61
#2016-09-22|1185.05
#2016-09-23|1177.22
#2016-09-26|1166.30
#2016-09-27|1173.45
#2016-09-28|1184.11
#2016-09-29|1173.32
#2016-09-30|1185.43
#2016-10-03|1181.29
#2016-10-04|1177.59
#2016-10-05|1187.12
#2016-10-06|1187.31
#2016-10-07|1184.26
#2016-10-10|1190.59
#2016-10-11|1176.89
#2016-10-12|1177.10
#2016-10-13|1171.82
#2016-10-14|1173.68
#2016-10-17|1170.13
#2016-10-18|1177.02
#2016-10-19|1180.62
#2016-10-20|1180.39
#2016-10-21|1178.33
#2016-10-24|1182.72
#2016-10-25|1181.19
#2016-10-26|1182.27
#2016-10-27|1179.44
#2016-10-28|1175.51
#2016-10-31|1174.94
#2016-11-01|1167.07
#2016-11-02|1161.06
#2016-11-03|1157.24
#2016-11-04|1153.97
#2016-11-07|1179.98
#2016-11-08|1183.28
#2016-11-09|1204.13
#2016-11-10|1218.64
#2016-11-11|1219.78
#2016-11-14|1228.00
#2016-11-15|1236.83
#2016-11-16|1231.76
#2016-11-17|1235.84
#2016-11-18|1233.87
#2016-11-21|1242.88
#2016-11-22|1246.44
#2016-11-23|1248.88
#2016-11-24| .
#2016-11-25|1253.90
#2016-11-28|1245.63
#2016-11-29|1246.12
#2016-11-30|1252.46
#2016-12-01|1255.79
#2016-12-02|1254.11
#2016-12-05|1260.05
#2016-12-06|1265.69
#2016-12-07|1283.45
#2016-12-08|1287.76
#2016-12-09|1294.97
#2016-12-12|1291.94
#2016-12-13|1300.11
#2016-12-14|1288.91
#2016-12-15|1295.65
#2016-12-16|1292.65
#2016-12-19|1294.48
#2016-12-20|1301.13
#2016-12-21|1298.79
#2016-12-22|1296.35
#2016-12-23|1298.36
#2016-12-26| .
#2016-12-27|1300.67
#2016-12-28|1289.38
#2016-12-29|1287.33
#2016-12-30|1283.25
#2017-01-02| .
#2017-01-03|1294.41
#2017-01-04|1301.78
#2017-01-05|1296.76
#2017-01-06|1300.35
#2017-01-09|1293.79
#2017-01-10|1294.90
#2017-01-11|1301.69
#2017-01-12|1296.20
#2017-01-13|1298.59
#2017-01-16| .
#2017-01-17|1291.37
#2017-01-18|1294.28
#2017-01-19|1289.56
#2017-01-20|1294.46
#2017-01-23|1285.92
#2017-01-24|1298.02
#2017-01-25|1310.69
#2017-01-26|1310.07
#2017-01-27|1307.04
#2017-01-30|1298.90
#2017-01-31|1296.98
#2017-02-01|1300.69
#2017-02-02|1299.46
#2017-02-03|1311.14
#2017-02-06|1308.26
#2017-02-07|1307.30
#2017-02-08|1306.21
#2017-02-09|1315.84
#2017-02-10|1320.01
#2017-02-13|1329.67
#2017-02-14|1338.28
#2017-02-15|1346.17
#2017-02-16|1343.22
#2017-02-17|1343.60
#2017-02-20| .
#2017-02-21|1352.26
#2017-02-22|1349.81
#2017-02-23|1349.64
#2017-02-24|1349.50
#2017-02-27|1351.79
#2017-02-28|1348.23
#2017-03-01|1370.56
#2017-03-02|1359.93
#2017-03-03|1360.41
#2017-03-06|1355.03
#2017-03-07|1350.24
#2017-03-08|1345.48
#2017-03-09|1346.46
#2017-03-10|1349.88
#2017-03-13|1349.27
#2017-03-14|1344.57
#2017-03-15|1354.56
#2017-03-16|1354.61
#2017-03-17|1349.52
#2017-03-20|1344.95
#2017-03-21|1331.09
#2017-03-22|1331.70
#2017-03-23|1330.79
#2017-03-24|1328.90
#2017-03-27|1326.29
#2017-03-28|1335.97
#2017-03-29|1335.85
#2017-03-30|1341.23
#2017-03-31|1336.85
#2017-04-03|1334.32
#2017-04-04|1335.67
#2017-04-05|1331.45
#2017-04-06|1334.89
#2017-04-07|1333.40
#2017-04-10|1335.55
#2017-04-11|1334.79
#2017-04-12|1330.30
#2017-04-13|1319.15
#2017-04-14| .
#2017-04-17|1328.16
#2017-04-18|1324.61
#2017-04-19|1319.63
#2017-04-20|1328.96
#2017-04-21|1322.62
#2017-04-24|1334.99
#2017-04-25|1340.40
#2017-04-26|1340.67
#2017-04-27|1339.39
#2017-04-28|1334.68
#2017-05-01|1332.88
#2017-05-02|1333.71
#2017-05-03|1334.98
#2017-05-04|1335.30
#2017-05-05|1339.78
#2017-05-08|1338.24
#2017-05-09|1334.74
#2017-05-10|1336.65
#2017-05-11|1333.71
#2017-05-12|1328.76
#2017-05-15|1334.97
#2017-05-16|1331.89
#2017-05-17|1312.72
#2017-05-18|1313.89
#2017-05-19|1324.17
#2017-05-22|1329.96
#2017-05-23|1333.26
#2017-05-24|1333.29
#2017-05-25|1336.77
#2017-05-26|1336.77
#2017-05-29| .
#2017-05-30|1335.11
#2017-05-31|1335.88
#2017-06-01|1348.91
#2017-06-02|1348.94
#2017-06-05|1347.51
#2017-06-06|1343.74
#2017-06-07|1344.02
#2017-06-08|1344.85
#2017-06-09|1355.59
#2017-06-12|1359.13
#2017-06-13|1361.91
#2017-06-14|1361.65
#2017-06-15|1360.13
#2017-06-16|1359.35
#2017-06-19|1365.51
#2017-06-20|1356.22
#2017-06-21|1350.23
#2017-06-22|1349.16
#2017-06-23|1350.03
#2017-06-26|1353.83
#2017-06-27|1345.94
#2017-06-28|1355.40
#2017-06-29|1347.79
#2017-06-30|1351.67
#2017-07-03|1359.50
#2017-07-04| .
#2017-07-05|1355.99
#2017-07-06|1341.89
#2017-07-07|1347.28
#2017-07-10|1345.62
#2017-07-11|1343.77
#2017-07-12|1350.92
#2017-07-13|1353.13
#2017-07-14|1358.15
#2017-07-17|1357.96
#2017-07-18|1355.01
#2017-07-19|1360.67
#2017-07-20|1360.90
#2017-07-21|1359.74
#2017-07-24|1356.67
#2017-07-25|1364.89
#2017-07-26|1364.10
#2017-07-27|1368.15
#2017-07-28|1366.92
#2017-07-31|1370.30
#2017-08-01|1373.26
#2017-08-02|1373.06
#2017-08-03|1372.74
#2017-08-04|1373.59
#2017-08-07|1372.88
#2017-08-08|1369.61
#2017-08-09|1369.67
#2017-08-10|1354.59
#2017-08-11|1352.83
#2017-08-14|1363.65
#2017-08-15|1361.74
#2017-08-16|1363.89
#2017-08-17|1344.50
#2017-08-18|1340.63
#2017-08-21|1342.15
#2017-08-22|1351.17
#2017-08-23|1347.55
#2017-08-24|1343.45
#2017-08-25|1348.31
#2017-08-28|1346.51
#2017-08-29|1345.75
#2017-08-30|1347.84
#2017-08-31|1353.24
#2017-09-01|1357.86
#2017-09-04| .
#2017-09-05|1348.64
#2017-09-06|1353.37
#2017-09-07|1349.04
#2017-09-08|1349.93
#2017-09-11|1364.37
#2017-09-12|1371.18
#2017-09-13|1372.67
#2017-09-14|1372.14
#2017-09-15|1374.68
#2017-09-18|1378.61
#2017-09-19|1381.29
#2017-09-20|1383.95
#2017-09-21|1381.72
#2017-09-22|1384.46
#2017-09-25|1390.58
#2017-09-26|1389.23
#2017-09-27|1391.51
#2017-09-28|1393.05
#2017-09-29|1395.83
#2017-10-02|1402.87
#2017-10-03|1406.12
#2017-10-04|1407.24
#2017-10-05|1413.19
#2017-10-06|1409.13
#2017-10-09|1404.13
#2017-10-10|1409.06
#2017-10-11|1408.63
#2017-10-12|1404.01
#2017-10-13|1403.29
#2017-10-16|1404.62
#2017-10-17|1402.88
#2017-10-18|1404.61
#2017-10-19|1408.33
#2017-10-20|1416.04
#2017-10-23|1411.50
#2017-10-24|1412.44
#2017-10-25|1403.94
#2017-10-26|1407.95
#2017-10-27|1406.05
#2017-10-30|1397.36
#2017-10-31|1398.77
#2017-11-01|1404.41
#2017-11-02|1406.48
#2017-11-03|1407.41
#2017-11-06|1406.78
#2017-11-07|1406.17
#2017-11-08|1407.52
#2017-11-09|1404.69
#2017-11-10|1404.11
#2017-11-13|1403.89
#2017-11-14|1400.24
#2017-11-15|1392.68
#2017-11-16|1404.00
#2017-11-17|1402.69
#2017-11-20|1404.67
#2017-11-21|1409.67
#2017-11-22|1409.92
#2017-11-23| .
#2017-11-24|1410.17
#2017-11-27|1409.04
#2017-11-28|1427.42
#2017-11-29|1440.61
#2017-11-30|1452.50
#2017-12-01|1452.44
#2017-12-04|1461.92
#2017-12-05|1452.00
#2017-12-06|1447.45
#2017-12-07|1449.64
#2017-12-08|1457.82
#2017-12-11|1462.02
#2017-12-12|1466.21
#2017-12-13|1464.17
#2017-12-14|1456.12
#2017-12-15|1468.87
#2017-12-18|1477.98
#2017-12-19|1474.74
#2017-12-20|1476.85
#2017-12-21|1481.95
#2017-12-22|1482.20
#2017-12-25| .
#2017-12-26|1483.14
#2017-12-27|1483.31
#2017-12-28|1486.50
#2017-12-29|1479.87
#2018-01-01| .
#2018-01-02|1488.26
#2018-01-03|1493.93
#2018-01-04|1501.27
#2018-01-05|1508.58
#2018-01-08|1510.46
#2018-01-09|1511.04
#2018-01-10|1510.90
#2018-01-11|1523.34
#2018-01-12|1532.82
#2018-01-15| .
#2018-01-16|1528.36
#2018-01-17|1540.34
#2018-01-18|1535.31
#2018-01-19|1541.00
#2018-01-22|1555.31
#2018-01-23|1555.63
#2018-01-24|1557.41
#2018-01-25|1557.40
#2018-01-26|1574.28
#2018-01-29|1563.75
#2018-01-30|1543.67
#2018-01-31|1539.91
#2018-02-01|1543.13
#2018-02-02|1506.53
#2018-02-05|1442.74
#2018-02-06|1459.50
#2018-02-07|1455.05
#2018-02-08|1405.17
#2018-02-09|1421.93
#2018-02-12|1438.19
#2018-02-13|1441.03
#2018-02-14|1458.05
#2018-02-15|1472.00
#2018-02-16|1475.06
#2018-02-19| .
#2018-02-20|1459.50
#2018-02-21|1448.56
#2018-02-22|1450.16
#2018-02-23|1471.25
#2018-02-26|1490.35
#2018-02-27|1471.75
#2018-02-28|1451.90
#2018-03-01|1435.29
#2018-03-02|1440.41
#2018-03-05|1455.89
#2018-03-06|1459.48
#2018-03-07|1453.19
#2018-03-08|1457.39
#2018-03-09|1482.41
#2018-03-12|1477.83
#2018-03-13|1470.19
#2018-03-14|1459.75
#2018-03-15|1458.09
#2018-03-16|1464.45
#2018-03-19|1445.50
#2018-03-20|1443.12
#2018-03-21|1445.44
#2018-03-22|1409.99
#2018-03-23|1382.16
#2018-03-26|1413.24
#2018-03-27|1399.32
#2018-03-28|1399.89
#2018-03-29|1415.41
#2018-03-30| .
#2018-04-02|1385.76
#2018-04-03|1404.80
#2018-04-04|1420.12
#2018-04-05|1430.26
#2018-04-06|1401.75
#2018-04-09|1406.05
#2018-04-10|1427.36
#2018-04-11|1419.46
#2018-04-12|1429.63
#2018-04-13|1426.37
#2018-04-16|1437.17
#2018-04-17|1442.87
#2018-04-18|1442.88
#2018-04-19|1442.09
#2018-04-20|1434.27
#2018-04-23|1436.70
#2018-04-24|1425.97
#2018-04-25|1430.46
#2018-04-26|1435.07
#2018-04-27|1434.93
#2018-04-30|1420.77
#2018-05-01|1416.57
#2018-05-02|1401.97
#2018-05-03|1394.96
#2018-05-04|1411.19
#2018-05-07|1412.62
#2018-05-08|1410.87
#2018-05-09|1423.43
#2018-05-10|1437.76
#2018-05-11|1442.44
#2018-05-14|1445.60
#2018-05-15|1440.21
#2018-05-16|1447.05
#2018-05-17|1448.33
#2018-05-18|1441.86
#2018-05-21|1451.94
#2018-05-22|1449.65
#2018-05-23|1447.33
#2018-05-24|1440.75
#2018-05-25|1433.76
#2018-05-28| .
#2018-05-29|1411.66
#2018-05-30|1433.30
#2018-05-31|1420.32
#2018-06-01|1432.29
#2018-06-04|1435.42
#2018-06-05|1433.56
#2018-06-06|1447.89
#2018-06-07|1454.79
#2018-06-08|1460.38
#2018-06-11|1463.03
#2018-06-12|1461.19
#2018-06-13|1454.29
#2018-06-14|1452.92
#2018-06-15|1452.28
#2018-06-18|1446.00
#2018-06-19|1442.91
#2018-06-20|1441.28
#2018-06-21|1432.94
#2018-06-22|1442.47
#2018-06-25|1430.83
#2018-06-26|1431.37
#2018-06-27|1424.74
#2018-06-28|1430.57
#2018-06-29|1431.48
#2018-07-02|1432.29
#2018-07-03|1430.46
#2018-07-04| .
#2018-07-05|1441.09
#2018-07-06|1450.00
#2018-07-09|1463.01
#2018-07-10|1469.76
#2018-07-11|1457.18
#2018-07-12|1464.58
#2018-07-13|1464.92
#2018-07-16|1465.35
#2018-07-17|1468.72
#2018-07-18|1474.38
#2018-07-19|1468.10
#2018-07-20|1464.41
#2018-07-23|1466.79
#2018-07-24|1475.60
#2018-07-25|1482.70
#2018-07-26|1491.85
#2018-07-27|1490.87
#2018-07-30|1493.74
#2018-07-31|1498.81
#2018-08-01|1489.22
#2018-08-02|1490.02
#2018-08-03|1500.92
#2018-08-06|1505.24
#2018-08-07|1509.50
#2018-08-08|1506.95
#2018-08-09|1502.05
#2018-08-10|1493.00
#2018-08-13|1484.92
#2018-08-14|1494.14
#2018-08-15|1485.17
#2018-08-16|1503.48
#2018-08-17|1510.98
#2018-08-20|1516.97
#2018-08-21|1519.80
#2018-08-22|1516.19
#2018-08-23|1511.52
#2018-08-24|1518.21
#2018-08-27|1529.10
#2018-08-28|1527.40
#2018-08-29|1531.03
#2018-08-30|1522.82
#2018-08-31|1521.14
#2018-09-03| .
#2018-09-04|1518.93
#2018-09-05|1525.24
#2018-09-06|1520.86
#2018-09-07|1518.88
#2018-09-10|1522.53
#2018-09-11|1524.18
#2018-09-12|1526.47
#2018-09-13|1532.33
#2018-09-14|1534.52
#2018-09-17|1534.37
#2018-09-18|1540.43
#2018-09-19|1545.91
#2018-09-20|1557.73
#2018-09-21|1559.85
#2018-09-24|1546.69
#2018-09-25|1540.02
#2018-09-26|1532.32
#2018-09-27|1531.45
#2018-09-28|1529.16
#2018-10-01|1535.32
#2018-10-02|1540.14
#2018-10-03|1539.45
#2018-10-04|1538.85
#2018-10-05|1532.90
#2018-10-08|1540.87
#2018-10-09|1535.07
#2018-10-10|1498.19
#2018-10-11|1459.59
#2018-10-12|1467.47
#2018-10-15|1465.22
#2018-10-16|1489.69
#2018-10-17|1492.93
#2018-10-18|1478.56
#2018-10-19|1482.49
#2018-10-22|1467.08
#2018-10-23|1459.32
#2018-10-24|1423.12
#2018-10-25|1437.38
#2018-10-26|1417.48
#2018-10-29|1421.35
#2018-10-30|1444.62
#2018-10-31|1451.85
#2018-11-01|1463.68
#2018-11-02|1461.14
#2018-11-05|1478.08
#2018-11-06|1487.08
#2018-11-07|1508.06
#2018-11-08|1506.27
#2018-11-09|1497.44
#2018-11-12|1477.03
#2018-11-13|1475.97
#2018-11-14|1466.48
#2018-11-15|1478.88
#2018-11-16|1485.01
#2018-11-19|1477.97
#2018-11-20|1449.12
#2018-11-21|1449.55
#2018-11-22| .
#2018-11-23|1441.22
#2018-11-26|1459.07
#2018-11-27|1463.96
#2018-11-28|1487.53
#2018-11-29|1484.59
#2018-11-30|1496.64
#2018-12-03|1504.71
#2018-12-04|1460.79
#2018-12-05| .
#2018-12-06|1454.22
#2018-12-07|1428.34
#2018-12-10|1422.61
#2018-12-11|1419.47
#2018-12-12|1424.20
#2018-12-13|1424.01
#2018-12-14|1400.41
#2018-12-17|1375.77
#2018-12-18|1368.40
#2018-12-19|1352.32
#2018-12-20|1333.57
#2018-12-21|1312.36
#2018-12-24|1274.96
#2018-12-25| .
#2018-12-26|1327.56
#2018-12-27|1340.57
#2018-12-28|1339.40
#2018-12-31|1350.02
#2019-01-01| .
#2019-01-02|1354.13
#2019-01-03|1330.69
#2019-01-04|1369.73
#2019-01-07|1376.74
#2019-01-08|1386.01
#2019-01-09|1388.06
#2019-01-10|1394.12
#2019-01-11|1397.01
#2019-01-14|1393.26
#2019-01-15|1401.03
#2019-01-16|1406.51
#2019-01-17|1417.32
#2019-01-18|1437.21
#2019-01-21| .
#2019-01-22|1420.64
#2019-01-23|1426.46
#2019-01-24|1425.29
#2019-01-25|1434.81
#2019-01-28|1428.04
#2019-01-29|1431.51
#2019-01-30|1441.68
#2019-01-31|1451.83
#2019-02-01|1456.47
#2019-02-04|1461.37
#2019-02-05|1464.00
#2019-02-06|1462.70
#2019-02-07|1451.02
#2019-02-08|1450.67
#2019-02-11|1452.45
#2019-02-12|1469.82
#2019-02-13|1475.16
#2019-02-14|1466.15
#2019-02-15|1487.95
#2019-02-18| .
#2019-02-19|1491.91
#2019-02-20|1497.33
#2019-02-21|1492.87
#2019-02-22|1496.57
#2019-02-25|1499.36
#2019-02-26|1496.71
#2019-02-27|1496.90
#2019-02-28|1492.74
#2019-03-01|1499.83
#2019-03-04|1493.46
#2019-03-05|1491.03
#2019-03-06|1482.19
#2019-03-07|1473.34
#2019-03-08|1471.85
#2019-03-11|1490.74
#2019-03-12|1493.60
#2019-03-13|1503.47
#2019-03-14|1503.07
#2019-03-15|1508.28
#2019-03-18|1518.74
#2019-03-19|1513.56
#2019-03-20|1501.28
#2019-03-21|1518.12
#2019-03-22|1488.15
#2019-03-25|1482.03
#2019-03-26|1492.76
#2019-03-27|1487.42
#2019-03-28|1492.21
#2019-03-29|1501.34
#2019-04-01|1523.64
#2019-04-02|1521.01
#2019-04-03|1524.16
#2019-04-04|1531.85
#2019-04-05|1539.58
#2019-04-08|1543.19
#2019-04-09|1532.08
#2019-04-10|1537.09
#2019-04-11|1539.84
#2019-04-12|1550.12
#2019-04-15|1547.41
#2019-04-16|1555.49
#2019-04-17|1556.90
#2019-04-18|1557.82
#2019-04-19| .
#2019-04-22|1556.92
#2019-04-23|1568.66
#2019-04-24|1563.31
#2019-04-25|1553.03
#2019-04-26|1557.15
#2019-04-29|1561.97
#2019-04-30|1564.82
#2019-05-01|1559.36
#2019-05-02|1554.63
#2019-05-03|1567.76
#2019-05-06|1557.44
#2019-05-07|1531.93
#2019-05-08|1526.68
#2019-05-09|1522.22
#2019-05-10|1527.08
#2019-05-13|1486.59
#2019-05-14|1499.84
#2019-05-15|1502.86
#2019-05-16|1513.63
#2019-05-17|1506.80
#2019-05-20|1498.51
#2019-05-21|1512.73
#2019-05-22|1501.91
#2019-05-23|1482.13
#2019-05-24|1484.86
#2019-05-27| .
#2019-05-28|1466.65
#2019-05-29|1459.77
#2019-05-30|1457.36
#2019-05-31|1435.20
#2019-06-03|1446.03
#2019-06-04|1479.67
#2019-06-05|1486.62
#2019-06-06|1496.09
#2019-06-07|1506.51
#2019-06-10|1514.72
#2019-06-11|1516.75
#2019-06-12|1510.22
#2019-06-13|1518.52
#2019-06-14|1515.33
#2019-06-17|1512.87
#2019-06-18|1531.46
#2019-06-19|1531.69
#2019-06-20|1547.36
#2019-06-21|1545.62
#2019-06-24|1542.33
#2019-06-25|1533.27
#2019-06-26|1536.07
#2019-06-27|1542.56
#2019-06-28|1554.34
#2019-07-01|1565.32
#2019-07-02|1567.19
#2019-07-03|1577.85
#2019-07-04| .
#2019-07-05|1577.17
#2019-07-08|1567.77
#2019-07-09|1568.19
#2019-07-10|1571.99
#2019-07-11|1577.81
#2019-07-12|1590.72
#2019-07-15|1589.46
#2019-07-16|1585.05
#2019-07-17|1570.72
#2019-07-18|1581.06
#2019-07-19|1573.84
#2019-07-22|1578.02
#2019-07-23|1591.29
#2019-07-24|1602.74
#2019-07-25|1594.95
#2019-07-26|1601.73
#2019-07-29|1601.13
#2019-07-30|1598.41
#2019-07-31|1585.54
#2019-08-01|1562.45
#2019-08-02|1549.94
#2019-08-05|1502.78
#2019-08-06|1519.51
#2019-08-07|1516.72
#2019-08-08|1543.15
#2019-08-09|1531.75
#2019-08-12|1513.04
#2019-08-13|1537.36
#2019-08-14|1490.78
#2019-08-15|1489.28
#2019-08-16|1514.79
#2019-08-19|1532.66
#2019-08-20|1518.73
#2019-08-21|1529.32
#2019-08-22|1531.30
#2019-08-23|1488.82
#2019-08-26|1502.56
#2019-08-27|1493.38
#2019-08-28|1506.26
#2019-08-29|1526.50
#2019-08-30|1530.82
#2019-09-02| .
#2019-09-03|1519.60
#2019-09-04|1539.56
#2019-09-05|1562.47
#2019-09-06|1566.54
#2019-09-09|1581.57
#2019-09-10|1595.08
#2019-09-11|1610.53
#2019-09-12|1610.99
#2019-09-13|1611.88
#2019-09-16|1608.56
#2019-09-17|1607.54
#2019-09-18|1608.68
#2019-09-19|1604.95
#2019-09-20|1598.05
#2019-09-23|1598.29
#2019-09-24|1586.05
#2019-09-25|1594.01
#2019-09-26|1586.31
#2019-09-27|1585.73
#2019-09-30|1592.88
#2019-10-01|1570.85
#2019-10-02|1541.43
#2019-10-03|1550.06
#2019-10-04|1573.32
#2019-10-07|1567.12
#2019-10-08|1542.38
#2019-10-09|1554.55
#2019-10-10|1566.78
#2019-10-11|1587.28
#2019-10-14|1584.96
#2019-10-15|1600.68
#2019-10-16|1598.30
#2019-10-17|1604.16
#2019-10-18|1603.42
#2019-10-21|1617.19
#2019-10-22|1622.16
#2019-10-23|1627.07
#2019-10-24|1622.20
#2019-10-25|1631.57
#2019-10-28|1639.51
#2019-10-29|1637.93
#2019-10-30|1640.37
#2019-10-31|1636.53
#2019-11-01|1657.59
#2019-11-04|1669.10
#2019-11-05|1671.41
#2019-11-06|1673.84
#2019-11-07|1684.01
#2019-11-08|1687.55
#2019-11-11|1682.92
#2019-11-12|1682.60
#2019-11-13|1680.92
#2019-11-14|1678.71
#2019-11-15|1693.18
#2019-11-18|1693.74
#2019-11-19|1689.15
#2019-11-20|1682.82
#2019-11-21|1684.20
#2019-11-22|1690.35
#2019-11-25|1701.22
#2019-11-26|1699.73
#2019-11-27|1707.03
#2019-11-28| .
#2019-11-29|1701.04
#2019-12-02|1691.54
#2019-12-03|1675.26
#2019-12-04|1688.75
#2019-12-05|1694.04
#2019-12-06|1712.23
#2019-12-09|1706.17
#2019-12-10|1705.60
#2019-12-11|1708.85
#2019-12-12|1730.23
#2019-12-13|1728.04
#2019-12-16|1741.85
#2019-12-17|1744.15
#2019-12-18|1740.87
#2019-12-19|1745.72
#2019-12-20|1753.38
#2019-12-23|1757.27
#2019-12-24|1757.34
#2019-12-25| .
#2019-12-26|1765.12
#2019-12-27|1764.72
#2019-12-30|1758.36
#2019-12-31|1764.64
#2020-01-01| .
#2020-01-02|1775.34
#2020-01-03|1760.48
#2020-01-06|1763.15
#2020-01-07|1756.76
#2020-01-08|1763.91
#2020-01-09|1775.08
#2020-01-10|1769.28
#2020-01-13|1779.98
#2020-01-14|1778.94
#2020-01-15|1777.28
#2020-01-16|1790.59
#2020-01-17|1796.57
#2020-01-20| .
#2020-01-21|1787.85
#2020-01-22|1790.21
#2020-01-23|1789.25
#2020-01-24|1772.48
#2020-01-27|1744.12
#2020-01-28|1759.94
#2020-01-29|1755.34
#2020-01-30|1760.97
#2020-01-31|1722.45
#2020-02-03|1725.48
#2020-02-04|1750.71
#2020-02-05|1783.47
#2020-02-06|1785.25
#2020-02-07|1773.03
#2020-02-10|1777.89
#2020-02-11|1783.06
#2020-02-12|1797.30
#2020-02-13|1791.60
#2020-02-14|1789.28
#2020-02-17| .
#2020-02-18|1777.29
#2020-02-19|1787.21
#2020-02-20|1783.00
#2020-02-21|1769.20
#2020-02-24|1709.61
#2020-02-25|1653.30
#2020-02-26|1642.40
#2020-02-27|1569.90
#2020-02-28|1549.95
#2020-03-02|1626.80
#2020-03-03|1578.99
#2020-03-04|1646.67
#2020-03-05|1591.52
#2020-03-06|1562.28
#2020-03-09|1437.32
#2020-03-10|1507.64
#2020-03-11|1435.91
#2020-03-12|1295.44
#2020-03-13|1421.51
#2020-03-16|1258.39
#2020-03-17|1334.02
#2020-03-18|1262.09
#2020-03-19|1258.27
#2020-03-20|1199.61
#2020-03-23|1151.59
#2020-03-24|1260.69
#2020-03-25|1286.80
#2020-03-26|1371.97
#2020-03-27|1328.53
#2020-03-30|1367.09
#2020-03-31|1341.65
#2020-04-01|1285.09
#2020-04-02|1319.34
#2020-04-03|1298.92
#2020-04-06|1381.41
#2020-04-07|1383.26
#2020-04-08|1437.44
#2020-04-09|1460.20
#2020-04-10| .
#2020-04-13|1436.76
#2020-04-14|1469.93
#2020-04-15|1430.16
#2020-04-16|1429.00
#2020-04-17|1480.17
#2020-04-20|1449.11
#2020-04-21|1410.33
#2020-04-22|1431.57
#2020-04-23|1433.18
#2020-04-24|1450.83
#2020-04-27|1478.96
#2020-04-28|1486.59
#2020-04-29|1517.22
#2020-04-30|1485.95
#2020-05-01|1442.56
#2020-05-04|1440.60
#2020-05-05|1446.25
#2020-05-06|1423.85
#2020-05-07|1436.10
#2020-05-08|1468.67
#2020-05-11|1457.35
#2020-05-12|1428.10
#2020-05-13|1396.49
#2020-05-14|1417.09
#2020-05-15|1419.49
#2020-05-18|1477.83
#2020-05-19|1454.16
#2020-05-20|1475.08
#2020-05-21|1467.57
#2020-05-22|1467.13
#2020-05-25| .
#2020-05-26|1503.45
#2020-05-27|1539.84
#2020-05-28|1529.31
#2020-05-29|1529.45
#2020-06-01|1532.32
#2020-06-02|1548.76
#2020-06-03|1580.10
#2020-06-04|1588.90
#2020-06-05|1637.18
#2020-06-08|1666.04
#2020-06-09|1633.31
#2020-06-10|1601.09
#2020-06-11|1495.96
#2020-06-12|1521.34
#2020-06-15|1532.95
#2020-06-16|1559.97
#2020-06-17|1543.63
#2020-06-18|1543.80
#2020-06-19|1531.20
#2020-06-22|1529.90
#2020-06-23|1532.21
#2020-06-24|1488.17
#2020-06-25|1503.84
#2020-06-26|1470.37
#2020-06-29|1498.39
#2020-06-30|1515.16
#2020-07-01|1510.88
#2020-07-02|1517.96
#2020-07-03| .
#2020-07-06|1534.75
#2020-07-07|1515.18
#2020-07-08|1517.95
#2020-07-09|1493.78
#2020-07-10|1522.33
#2020-07-13|1524.46
#2020-07-14|1547.75
#2020-07-15|1568.39
#2020-07-16|1569.30
#2020-07-17|1570.64
#2020-07-20|1558.48
#2020-07-21|1578.44
#2020-07-22|1585.84
#2020-07-23|1584.97
#2020-07-24|1570.03
#2020-07-27|1569.47
#2020-07-28|1567.48
#2020-07-29|1583.23
#2020-07-30|1568.79
#2020-07-31|1564.08
#2020-08-03|1569.53
#2020-08-04|1579.71
#2020-08-05|1591.20
#2020-08-06|1591.17
#2020-08-07|1609.87
#2020-08-10|1628.59
#2020-08-11|1626.65
#2020-08-12|1637.77
#2020-08-13|1624.38
#2020-08-14|1628.40
#2020-08-17|1622.43
#2020-08-18|1617.42
#2020-08-19|1611.92
#2020-08-20|1603.31
#2020-08-21|1605.09
#2020-08-24|1629.26
#2020-08-25|1626.09
#2020-08-26|1622.74
#2020-08-27|1632.84
#2020-08-28|1645.18
#2020-08-31|1632.14
#2020-09-01|1632.35
#2020-09-02|1659.51
#2020-09-03|1627.82
#2020-09-04|1626.81
#2020-09-07| .
#2020-09-08|1598.35
#2020-09-09|1616.16
#2020-09-10|1593.70
#2020-09-11|1603.50
#2020-09-14|1622.27
#2020-09-15|1618.32
#2020-09-16|1629.64
#2020-09-17|1621.76
#2020-09-18|1610.67
#2020-09-21|1576.27
#2020-09-22|1578.59
#2020-09-23|1551.32
#2020-09-24|1551.85
#2020-09-25|1568.13
#2020-09-28|1593.43
#2020-09-29|1582.04
#2020-09-30|1596.16
#2020-10-01|1597.21
#2020-10-02|1599.13
#2020-10-05|1621.55
#2020-10-06|1606.40
#2020-10-07|1632.24
#2020-10-08|1652.31
#2020-10-09|1655.97
#2020-10-12|1668.16
#2020-10-13|1653.09
#2020-10-14|1643.62
#2020-10-15|1648.92
#2020-10-16|1653.97
#2020-10-19|1630.25
#2020-10-20|1635.02
#2020-10-21|1630.46
#2020-10-22|1650.44
#2020-10-23|1651.81
#2020-10-26|1618.22
#2020-10-27|1597.79
#2020-10-28|1549.69
#2020-10-29|1559.38
#2020-10-30|1556.80
#2020-11-02|1585.92
#2020-11-03|1615.73
#2020-11-04|1618.69
#2020-11-05|1642.36
#2020-11-06|1639.98
#2020-11-09|1710.32
#2020-11-10|1735.20
#2020-11-11|1729.14
#2020-11-12|1709.46
#2020-11-13|1742.09
#2020-11-16|1774.85
#2020-11-17|1766.21
#2020-11-18|1747.13
#2020-11-19|1749.12
#2020-11-20|1738.55
#2020-11-23|1764.51
#2020-11-24|1804.26
#2020-11-25|1792.76
#2020-11-26| .
#2020-11-27|1790.31
#2020-11-30|1771.23
#2020-12-01|1788.45
#2020-12-02|1801.58
#2020-12-03|1805.71
#2020-12-04|1826.76
#2020-12-07|1815.48
#2020-12-08|1822.74
#2020-12-09|1822.16
#2020-12-10|1815.75
#2020-12-11|1815.15
#2020-12-14|1794.52
#2020-12-15|1816.36
#2020-12-16|1812.36
#2020-12-17|1821.98
#2020-12-18|1812.24
#2020-12-21|1804.40
#2020-12-22|1789.88
#2020-12-23|1803.16
#2020-12-24|1806.69
#2020-12-25| .
#2020-12-28|1814.86
#2020-12-29|1810.97
#2020-12-30|1816.34
#2020-12-31|1832.37
#2021-01-01| .
#2021-01-04|1809.33
#2021-01-05|1822.17
#2021-01-06|1865.02
#2021-01-07|1878.38
#2021-01-08|1877.76
#2021-01-11|1878.97
#2021-01-12|1887.66
#2021-01-13|1885.76
#2021-01-14|1893.57
#2021-01-15|1873.74
#2021-01-18| .
#2021-01-19|1879.42
#2021-01-20|1885.01
#2021-01-21|1874.71
#2021-01-22|1860.57
#2021-01-25|1859.91
#2021-01-26|1852.75
#2021-01-27|1808.56
#2021-01-28|1834.08
#2021-01-29|1800.02
#2021-02-01|1813.42
#2021-02-02|1838.73
#2021-02-03|1845.38
#2021-02-04|1871.41
#2021-02-05|1879.48
#2021-02-08|1899.82
#2021-02-09|1898.72
#2021-02-10|1900.70
#2021-02-11|1899.25
#2021-02-12|1906.72
#2021-02-15| .
#2021-02-16|1912.04
#2021-02-17|1919.56
#2021-02-18|1912.30
#2021-02-19|1915.24
#2021-02-22|1925.52
#2021-02-23|1935.08
#2021-02-24|1962.31
#2021-02-25|1926.50
#2021-02-26|1900.37
#2021-03-01|1941.44
#2021-03-02|1935.86
#2021-03-03|1937.00
#2021-03-04|1919.28
#2021-03-05|1961.99
#2021-03-08|1982.52
#2021-03-09|1977.61
#2021-03-10|2005.06
#2021-03-11|2006.86
#2021-03-12|2024.51
#2021-03-15|2029.82
#2021-03-16|2016.16
#2021-03-17|2025.24
#2021-03-18|2017.46
#2021-03-19|2008.35
#2021-03-22|2006.39
#2021-03-23|1984.71
#2021-03-24|1988.70
#2021-03-25|2013.25
#2021-03-26|2045.50
#2021-03-29|2041.23
#2021-03-30|2040.99
#2021-03-31|2029.37
#2021-04-01|2043.65
#2021-04-02| .
#2021-04-05|2061.73
#2021-04-06|2059.49
#2021-04-07|2058.84
#2021-04-08|2056.66
#2021-04-09|2068.72
#2021-04-12|2068.64
#2021-04-13|2061.45
#2021-04-14|2069.52
#2021-04-15|2080.49
#2021-04-16|2091.53
#2021-04-19|2083.89
#2021-04-20|2066.71
#2021-04-21|2088.95
#2021-04-22|2071.92
#2021-04-23|2089.12
#2021-04-26|2085.93
#2021-04-27|2093.53
#2021-04-28|2098.97
#2021-04-29|2120.76
#2021-04-30|2105.51
#2021-05-03|2126.23
#2021-05-04|2128.47
#2021-05-05|2136.09
#2021-05-06|2156.59
#2021-05-07|2173.35
#2021-05-10|2173.24
#2021-05-11|2142.46
#2021-05-12|2108.73
#2021-05-13|2138.16
#2021-05-14|2166.04
#2021-05-17|2164.72
#2021-05-18|2143.98
#2021-05-19|2130.17
#2021-05-20|2139.67
#2021-05-21|2148.45
#2021-05-24|2158.67
#2021-05-25|2145.63
#2021-05-26|2151.40
#2021-05-27|2162.26
#2021-05-28|2161.74
#2021-05-31| .
#2021-06-01|2169.82
#2021-06-02|2173.24
#2021-06-03|2176.60
#2021-06-04|2183.57
#2021-06-07|2176.26
#2021-06-08|2172.68
#2021-06-09|2162.66
#2021-06-10|2159.82
#2021-06-11|2163.55
#2021-06-14|2152.49
#2021-06-15|2158.71
#2021-06-16|2144.09
#2021-06-17|2115.14
#2021-06-18|2074.28
#2021-06-21|2114.16
#2021-06-22|2116.41
#2021-06-23|2109.96
#2021-06-24|2123.59
#2021-06-25|2139.64
#2021-06-28|2126.10
#2021-06-29|2118.85
#2021-06-30|2129.74
#2021-07-01|2143.75
#2021-07-02|2147.47
#2021-07-05| .
#2021-07-06|2124.93
#2021-07-07|2128.21
#2021-07-08|2105.95
#2021-07-09|2138.68
#2021-07-12|2145.47
#2021-07-13|2130.77
#2021-07-14|2127.16
#2021-07-15|2128.81
#2021-07-16|2110.31
#2021-07-19|2068.33
#2021-07-20|2103.84
#2021-07-21|2126.16
#2021-07-22|2117.54
#2021-07-23|2126.35
#2021-07-26|2135.06
#2021-07-27|2135.74
#2021-07-28|2130.58
#2021-07-29|2146.27
#2021-07-30|2137.31
#2021-08-02|2133.02
#2021-08-03|2154.65
#2021-08-04|2129.54
#2021-08-05|2140.77
#2021-08-06|2157.98
#2021-08-09|2154.46
#2021-08-10|2171.90
#2021-08-11|2187.04
#2021-08-12|2186.66
#2021-08-13|2184.36
#2021-08-16|2185.79
#2021-08-17|2176.22
#2021-08-18|2152.83
#2021-08-19|2144.89
#2021-08-20|2155.62
#2021-08-23|2168.05
#2021-08-24|2176.09
#2021-08-25|2185.44
#2021-08-26|2170.92
#2021-08-27|2188.65
#2021-08-30|2178.12
#2021-08-31|2177.46
#2021-09-01|2172.42
#2021-09-02|2187.28
#2021-09-03|2176.93
#2021-09-06| .
#2021-09-07|2158.91
#2021-09-08|2157.83
#2021-09-09|2151.21
#2021-09-10|2134.93
#2021-09-13|2152.62
#2021-09-14|2128.01
#2021-09-15|2149.96
#2021-09-16|2143.36
#2021-09-17|2131.62
#2021-09-20|2100.90
#2021-09-21|2092.25
#2021-09-22|2111.34
#2021-09-23|2139.20
#2021-09-24|2143.87
#2021-09-27|2155.21
#2021-09-28|2131.99
#2021-09-29|2140.88
#2021-09-30|2106.54
#2021-10-01|2133.70
#2021-10-04|2127.20
#2021-10-05|2142.98
#2021-10-06|2148.77
#2021-10-07|2166.17
#2021-10-08|2166.16
#2021-10-11|2149.13
#2021-10-12|2142.94
#2021-10-13|2140.75
#2021-10-14|2175.00
#2021-10-15|2192.52
#2021-10-18|2183.23
#2021-10-19|2200.17
#2021-10-20|2221.65
#2021-10-21|2219.97
#2021-10-22|2226.73
#2021-10-25|2231.84
#2021-10-26|2233.34
#2021-10-27|2203.11
#2021-10-28|2220.27
#2021-10-29|2217.07
#2021-11-01|2225.35
#2021-11-02|2228.69
#2021-11-03|2241.12
#2021-11-04|2235.06
#2021-11-05|2252.35
#2021-11-08|2255.24
#2021-11-09|2254.04
#2021-11-10|2250.42
#2021-11-11|2246.31
#2021-11-12|2250.98
#2021-11-15|2251.52
#2021-11-16|2251.62
#2021-11-17|2243.34
#2021-11-18|2238.83
#2021-11-19|2219.83
#2021-11-22|2235.14
#2021-11-23|2252.17
#2021-11-24|2250.59
#2021-11-25| .
#2021-11-26|2200.94
#2021-11-29|2207.57
#2021-11-30|2155.48
#2021-12-01|2140.04
#2021-12-02|2183.68
#2021-12-03|2183.51
#2021-12-06|2215.32
#2021-12-07|2235.22
#2021-12-08|2233.68
#2021-12-09|2229.32
#2021-12-10|2247.73
#2021-12-13|2233.83
#2021-12-14|2232.76
#2021-12-15|2250.60
#2021-12-16|2265.14
#2021-12-17|2233.28
#2021-12-20|2213.50
#2021-12-21|2241.85
#2021-12-22|2255.39
#2021-12-23|2267.45
#2021-12-24| .
#2021-12-27|2289.55
#2021-12-28|2297.08
#2021-12-29|2302.56
#2021-12-30|2299.47
#2021-12-31|2302.28
#2022-01-03|2311.94
#2022-01-04|2340.10
#2022-01-05|2329.35
#2022-01-06|2332.44
#2022-01-07|2338.80
#2022-01-10|2330.72
#2022-01-11|2346.54
#2022-01-12|2350.26
#2022-01-13|2347.72
#2022-01-14|2340.41
#2022-01-17| .
#2022-01-18|2307.00
#2022-01-19|2287.98
#2022-01-20|2267.05
#2022-01-21|2238.20
#2022-01-24|2243.95
#2022-01-25|2238.60
#2022-01-26|2227.83
#2022-01-27|2222.83
#2022-01-28|2249.79
#2022-01-31|2269.14
#2022-02-01|2289.40
#2022-02-02|2306.78
#2022-02-03|2288.61
#2022-02-04|2282.97
#2022-02-07|2286.99
#2022-02-08|2302.92
#2022-02-09|2323.61
#2022-02-10|2295.34
#2022-02-11|2276.58
#2022-02-14|2260.61
#2022-02-15|2280.88
#2022-02-16|2283.98
#2022-02-17|2253.04
#2022-02-18|2245.14
#2022-02-21| .
#2022-02-22|2223.13
#2022-02-23|2195.15
#2022-02-24|2189.14
#2022-02-25|2249.68
#2022-02-28|2239.50
#2022-03-01|2206.39
#2022-03-02|2251.94
#2022-03-03|2253.57
#2022-03-04|2249.44
#2022-03-07|2205.55
#2022-03-08|2186.06
#2022-03-09|2214.97
#2022-03-10|2215.79
#2022-03-11|2199.11
#2022-03-14|2201.88
#2022-03-15|2227.47
#2022-03-16|2254.22
#2022-03-17|2280.12
#2022-03-18|2284.32
#2022-03-21|2290.18
#2022-03-22|2306.41
#2022-03-23|2283.44
#2022-03-24|2305.83
#2022-03-25|2330.04
#2022-03-28|2322.94
#2022-03-29|2341.86
#2022-03-30|2337.08
#2022-03-31|2300.85
#2022-04-01|2309.90
#2022-04-04|2310.23
#2022-04-05|2292.93
#2022-04-06|2293.52
#2022-04-07|2301.00
#2022-04-08|2315.14
#2022-04-11|2296.01
#2022-04-12|2295.04
#2022-04-13|2312.61
#2022-04-14|2305.71
#2022-04-15| .
#2022-04-18|2309.27
#2022-04-19|2339.32
#2022-04-20|2354.67
#2022-04-21|2328.60
#2022-04-22|2266.46
#2022-04-25|2264.87
#2022-04-26|2221.18
#2022-04-27|2221.83
#2022-04-28|2253.21
#2022-04-29|2189.13
#2022-05-02|2196.30
#2022-05-03|2215.41
#2022-05-04|2279.60
#2022-05-05|2230.07
#2022-05-06|2225.81
#2022-05-09|2169.64
#2022-05-10|2160.22
#2022-05-11|2149.19
#2022-05-12|2150.21
#2022-05-13|2181.62
#2022-05-16|2186.95
#2022-05-17|2225.68
#2022-05-18|2152.94
#2022-05-19|2136.02
#2022-05-20|2132.59
#2022-05-23|2178.09
#2022-05-24|2181.53
#2022-05-25|2201.45
#2022-05-26|2234.86
#2022-05-27|2270.75
#2022-05-30| .
#2022-05-31|2254.21
#2022-06-01|2237.81
#2022-06-02|2258.44
#2022-06-03|2239.94
#2022-06-06|2244.75
#2022-06-07|2268.81
#2022-06-08|2241.87
#2022-06-09|2191.18
#2022-06-10|2140.77
#2022-06-13|2066.87
#2022-06-14|2053.60
#2022-06-15|2065.85
#2022-06-16|2006.96
#2022-06-17|1997.13
#2022-06-20| .
#2022-06-21|2042.91
#2022-06-22|2030.11
#2022-06-23|2027.02
#2022-06-24|2081.74
#2022-06-27|2085.24
#2022-06-28|2067.78
#2022-06-29|2054.44
#2022-06-30|2039.54
#2022-07-01|2065.22
#2022-07-04| .
#2022-07-05|2042.31
#2022-07-06|2040.33
#2022-07-07|2065.74
#2022-07-08|2060.57
#2022-07-11|2046.82
#2022-07-12|2039.91
#2022-07-13|2027.63
#2022-07-14|2008.77
#2022-07-15|2052.04
#2022-07-18|2041.99
#2022-07-19|2090.88
#2022-07-20|2091.49
#2022-07-21|2094.68
#2022-07-22|2086.58
#2022-07-25|2104.14
#2022-07-26|2090.58
#2022-07-27|2120.35
#2022-07-28|2136.06
#2022-07-29|2158.86
#2022-08-01|2154.97
#2022-08-02|2138.06
#2022-08-03|2153.82
#2022-08-04|2136.56
#2022-08-05|2144.32
#2022-08-08|2146.62
#2022-08-09|2151.02
#2022-08-10|2185.28
#2022-08-11|2202.37
#2022-08-12|2232.72
#2022-08-15|2234.58
#2022-08-16|2245.94
#2022-08-17|2233.24
#2022-08-18|2242.59
#2022-08-19|2225.56
#2022-08-22|2186.89
#2022-08-23|2187.88
#2022-08-24|2196.33
#2022-08-25|2222.91
#2022-08-26|2164.37
#2022-08-29|2159.51
#2022-08-30|2134.20
#2022-08-31|2119.17
#2022-09-01|2124.53
#2022-09-02|2110.71
#2022-09-05| .
#2022-09-06|2099.05
#2022-09-07|2132.27
#2022-09-08|2148.09
#2022-09-09|2175.37
#2022-09-12|2195.66
#2022-09-13|2119.32
#2022-09-14|2127.79
#2022-09-15|2116.36
#2022-09-16|2099.22
#2022-09-19|2118.18
#2022-09-20|2086.11
#2022-09-21|2047.75
#2022-09-22|2023.79
#2022-09-23|1985.11
#2022-09-26|1955.70
#2022-09-27|1946.99
#2022-09-28|1994.73
#2022-09-29|1956.90
#2022-09-30|1927.15
#2022-10-03|1982.73
#2022-10-04|2051.19
#2022-10-05|2041.53
#2022-10-06|2015.49
#2022-10-07|1966.61
#2022-10-10|1956.48
#2022-10-11|1942.84
#2022-10-12|1936.80
#2022-10-13|1996.48
#2022-10-14|1958.82
#2022-10-17|2004.59
#2022-10-18|2032.71
#2022-10-19|2020.32
#2022-10-20|2006.48
#2022-10-21|2055.32
#2022-10-24|2076.70
#2022-10-25|2112.17
#2022-10-26|2118.93
#2022-10-27|2109.25
#2022-10-28|2156.09
#2022-10-31|2143.58
#2022-11-01|2148.97
#2022-11-02|2109.33
#2022-11-03|2098.91
#2022-11-04|2131.23
#2022-11-07|2150.55
#2022-11-08|2161.15
#2022-11-09|2124.97
#2022-11-10|2221.94
#2022-11-11|2238.05
#2022-11-14|2217.95
#2022-11-15|2235.15
#2022-11-16|2212.64
#2022-11-17|2204.35
#2022-11-18|2222.06
#2022-11-21|2222.76
#2022-11-22|2249.76
#2022-11-23|2260.71
#2022-11-24| .
#2022-11-25|2265.21
#2022-11-28|2229.56
#2022-11-29|2238.35
#2022-11-30|2289.42
#2022-12-01|2281.87
#2022-12-02|2281.47
#2022-12-05|2235.62
#2022-12-06|2210.28
#2022-12-07|2208.06
#2022-12-08|2218.61
#2022-12-09|2206.04
#2022-12-12|2238.07
#2022-12-13|2246.97
#2022-12-14|2232.15
#2022-12-15|2180.25
#2022-12-16|2164.47
#2022-12-19|2151.09
#2022-12-20|2157.77
#2022-12-21|2190.21
#2022-12-22|2168.89
#2022-12-23|2182.11
#2022-12-26| .
#2022-12-27|2185.54
#2022-12-28|2162.39
#2022-12-29|2193.82
#2022-12-30|2191.00
#2023-01-02| .
#2023-01-03|2199.05
#2023-01-04|2231.15
#2023-01-05|2215.35
#2023-01-06|2267.29
#2023-01-09|2262.66
#2023-01-10|2280.35
#2023-01-11|2296.41
#2023-01-12|2307.43
#2023-01-13|2316.16
#2023-01-16| .
#2023-01-17|2302.04
#2023-01-18|2258.67
#2023-01-19|2237.91
#2023-01-20|2272.03
#2023-01-23|2301.48
#2023-01-24|2305.65
#2023-01-25|2314.77
#2023-01-26|2332.21
#2023-01-27|2333.86
#2023-01-30|2314.56
#2023-01-31|2343.47
#2023-02-01|2361.40
#2023-02-02|2386.46
#2023-02-03|2367.85
#2023-02-06|2355.27
#2023-02-07|2372.10
#2023-02-08|2351.88
#2023-02-09|2330.59
#2023-02-10|2341.31
#2023-02-13|2367.07
#2023-02-14|2362.98
#2023-02-15|2372.09
#2023-02-16|2349.21
#2023-02-17|2350.46
#2023-02-20| .
#2023-02-21|2304.04
#2023-02-22|2297.76
#2023-02-23|2300.73
#2023-02-24|2288.50
#2023-02-27|2291.86
#2023-02-28|2286.44
#2023-03-01|2279.39
#2023-03-02|2293.53
#2023-03-03|2327.41
#2023-03-06|2321.05
#2023-03-07|2280.60
#2023-03-08|2281.31
#2023-03-09|2226.67
#2023-03-10|2191.11
#2023-03-13|2163.27
#2023-03-14|2198.76
#2023-03-15|2168.23
#2023-03-16|2198.36
#2023-03-17|2157.88
#2023-03-20|2176.54
#2023-03-21|2213.73
#2023-03-22|2171.52
#2023-03-23|2170.22
#2023-03-24|2180.22
#2023-03-27|2190.52
#2023-03-28|2186.37
#2023-03-29|2219.40
#2023-03-30|2226.93
#2023-03-31|2257.16
#2023-04-03|2261.45
#2023-04-04|2249.57
#2023-04-05|2248.35
#2023-04-06|2261.17
#2023-04-07| .
#2023-04-10|2264.68
#2023-04-11|2267.30
#2023-04-12|2253.75
#2023-04-13|2281.66
#2023-04-14|2286.83
#2023-04-17|2295.93
#2023-04-18|2295.72
#2023-04-19|2293.22
#2023-04-20|2280.65
#2023-04-21|2284.60
#2023-04-24|2287.26
#2023-04-25|2248.64
#2023-04-26|2232.82
#2023-04-27|2291.76
#2023-04-28|2301.53
#2023-05-01|2294.97
#2023-05-02|2264.08
#2023-05-03|2248.77
#2023-05-04|2228.54
#2023-05-05|2262.83
#2023-05-08|2268.45
#2023-05-09|2262.88
#2023-05-10|2273.93
#2023-05-11|2279.14
#2023-05-12|2273.66
#2023-05-15|2284.23
#2023-05-16|2272.64
#2023-05-17|2307.96
#2023-05-18|2327.51
#2023-05-19|2318.52
#2023-05-22|2323.15
#2023-05-23|2300.66
#2023-05-24|2283.75
#2023-05-25|2279.14
#2023-05-26|2310.24
#2023-05-29| .
#2023-05-30|2309.68
#2023-05-31|2297.60
#2023-06-01|2318.67
#2023-06-02|2355.15
#2023-06-05|2352.90
#2023-06-06|2370.73
#2023-06-07|2363.30
#2023-06-08|2371.33
#2023-06-09|2369.33
#2023-06-12|2385.18
#2023-06-13|2398.75
#2023-06-14|2391.92
#2023-06-15|2422.20
#2023-06-16|2411.92
#2023-06-19| .
#2023-06-20|2398.27
#2023-06-21|2385.80
#2023-06-22|2393.67
#2023-06-23|2377.48
#2023-06-26|2369.10
#2023-06-27|2391.11
#2023-06-28|2390.73
#2023-06-29|2400.21
#2023-06-30|2423.68
#2023-07-03|2434.74
#2023-07-04| .
#2023-07-05|2434.67
#2023-07-06|2410.27
#2023-07-07|2410.57
#2023-07-10|2410.60
#2023-07-11|2439.67
#2023-07-12|2456.11
#2023-07-13|2482.11
#2023-07-14|2472.32
#2023-07-17|2473.01
#2023-07-18|2484.52
#2023-07-19|2500.80
#2023-07-20|2490.40
#2023-07-21|2489.39
#2023-07-24|2499.18
#2023-07-25|2497.59
#2023-07-26|2516.87
#2023-07-27|2510.39
#2023-07-28|2535.69
#2023-07-31|2539.97
#2023-08-01|2531.34
#2023-08-02|2501.48
#2023-08-03|2496.39
#2023-08-04|2503.01
#2023-08-07|2536.84
#2023-08-08|2521.83
#2023-08-09|2500.74
#2023-08-10|2503.15
#2023-08-11|2504.93
#2023-08-14|2511.58
#2023-08-15|2474.65
#2023-08-16|2456.66
#2023-08-17|2440.35
#2023-08-18|2435.43
#2023-08-21|2441.42
#2023-08-22|2430.96
#2023-08-23|2455.95
#2023-08-24|2427.98
#2023-08-25|2437.37
#2023-08-28|2453.85
#2023-08-29|2484.44
#2023-08-30|2489.06
#2023-08-31|2490.44
#2023-09-01|2493.92
#2023-09-04| .
#2023-09-05|2474.87
#2023-09-06|2465.93
#2023-09-07|2472.13
#2023-09-08|2479.55
#2023-09-11|2501.23
#2023-09-12|2495.36
#2023-09-13|2502.18
#2023-09-14|2527.54
#2023-09-15|2503.69
#2023-09-18|2505.40
#2023-09-19|2494.74
#2023-09-20|2487.29
#2023-09-21|2451.09
#2023-09-22|2440.90
#2023-09-25|2449.67
#2023-09-26|2414.03
#2023-09-27|2414.31
#2023-09-28|2419.93
#2023-09-29|2410.75
#2023-10-02|2397.63
#2023-10-03|2370.61
#2023-10-04|2376.83
#2023-10-05|2367.35
#2023-10-06|2382.73
#2023-10-09|2402.56
#2023-10-10|2418.00
#2023-10-11|2419.48
#2023-10-12|2402.38
#2023-10-13|2407.24
#2023-10-16|2433.34
#2023-10-17|2438.61
#2023-10-18|2413.41
#2023-10-19|2398.19
#2023-10-20|2370.06
#2023-10-23|2356.15
#2023-10-24|2374.82
#2023-10-25|2351.36
#2023-10-26|2342.40
#2023-10-27|2326.81
#2023-10-30|2359.98
#2023-10-31|2381.46
#2023-11-01|2393.83
#2023-11-02|2434.65
#2023-11-03|2452.95
#2023-11-06|2449.41
#2023-11-07|2447.13
#2023-11-08|2437.53
#2023-11-09|2421.26
#2023-11-10|2446.02
#2023-11-13|2444.11
#2023-11-14|2485.01
#2023-11-15|2493.30
#2023-11-16|2486.37
#2023-11-17|2496.58
#2023-11-20|2505.05
#2023-11-21|2502.19
#2023-11-22|2516.99
#2023-11-23| .
#2023-11-24|2526.19
#2023-11-27|2519.41
#2023-11-28|2518.86
#2023-11-29|2517.19
#2023-11-30|2540.20
#2023-12-01|2558.41
#2023-12-04|2554.27
#2023-12-05|2541.75
#2023-12-06|2531.77
#2023-12-07|2541.58
#2023-12-08|2546.91
#2023-12-11|2561.70
#2023-12-12|2566.84
#2023-12-13|2602.90
#2023-12-14|2613.50
#2023-12-15|2608.23
#2023-12-18|2621.57
#2023-12-19|2636.75
#2023-12-20|2595.75
#2023-12-21|2619.76
#2023-12-22|2628.81
#2023-12-25| .
#2023-12-26|2641.76
#2023-12-27|2645.54
#2023-12-28|2648.31
#2023-12-29|2643.15
#2024-01-01| .
#2024-01-02|2658.68
#2024-01-03|2644.32
#2024-01-04|2633.63
#2024-01-05|2640.85
#2024-01-08|2660.57
#2024-01-09|2650.80
#2024-01-10|2652.68
#2024-01-11|2645.44
#2024-01-12|2644.71
#2024-01-15| .
#2024-01-16|2625.59
#2024-01-17|2611.37
#2024-01-18|2616.72
#2024-01-19|2635.75
#2024-01-22|2643.52
#2024-01-23|2656.21
#2024-01-24|2648.58
#2024-01-25|2671.30
#2024-01-26|2679.80
#2024-01-29|2690.68
#2024-01-30|2699.45
#2024-01-31|2673.16
#2024-02-01|2697.38
#2024-02-02|2715.34
#2024-02-05|2694.61
#2024-02-06|2704.99
#2024-02-07|2714.15
#2024-02-08|2714.04
#2024-02-09|2720.37
#2024-02-12|2730.06
#2024-02-13|2694.19
#2024-02-14|2711.92
#2024-02-15|2739.06
#2024-02-16|2733.16
#2024-02-19| .
#2024-02-20|2730.47
#2024-02-21|2743.31
#2024-02-22|2767.96
#2024-02-23|2778.82
#2024-02-26|2765.62
#2024-02-27|2767.27
#2024-02-28|2766.29
#2024-02-29|2774.97
#2024-03-01|2780.93
#2024-03-04|2788.57
#2024-03-05|2778.84
#2024-03-06|2790.23
#2024-03-07|2804.14
#2024-03-08|2797.97
#2024-03-11|2804.66
#2024-03-12|2817.57
#2024-03-13|2825.62
#2024-03-14|2813.31
#2024-03-15|2805.95
#2024-03-18|2814.51
#2024-03-19|2829.45
#2024-03-20|2847.69
#2024-03-21|2865.73
#2024-03-22|2850.90
#2024-03-25|2847.89
#2024-03-26|2847.05
#2024-03-27|2890.10
#2024-03-28|2903.93
#2024-03-29| .
#2024-04-01|2888.63
#2024-04-02|2869.14
#2024-04-03|2861.73
#2024-04-04|2835.65
#2024-04-05|2850.39
#2024-04-08|2849.62
#2024-04-09|2855.45
#2024-04-10|2821.17
#2024-04-11|2810.71
#2024-04-12|2768.92
#2024-04-15|2761.04
#2024-04-16|2749.25
#2024-04-17|2752.47
#2024-04-18|2763.25
#2024-04-19|2791.57
#2024-04-22|2811.41
#2024-04-23|2827.25
#2024-04-24|2826.70
#2024-04-25|2817.92
#2024-04-26|2809.93
#2024-04-29|2819.34
#2024-04-30|2788.12
#2024-05-01|2782.79
#2024-05-02|2797.40
#2024-05-03|2805.68
#2024-05-06|2822.38
#2024-05-07|2828.26
#2024-05-08|2831.06
#2024-05-09|2855.80
#2024-05-10|2865.28
#2024-05-13|2862.89
#2024-05-14|2868.47
#2024-05-15|2884.74
#2024-05-16|2890.63
#2024-05-17|2900.97
#2024-05-20|2878.16
#2024-05-21|2883.83
#2024-05-22|2869.18
#2024-05-23|2829.70
#2024-05-24|2835.41
#2024-05-27| .
#2024-05-28|2815.80
#2024-05-29|2786.31
#2024-05-30|2804.21
#2024-05-31|2856.46
#2024-06-03|2842.54
#2024-06-04|2838.73
#2024-06-05|2841.18
#2024-06-06|2842.89
#2024-06-07|2839.10
#2024-06-10|2841.47
#2024-06-11|2820.88
#2024-06-12|2812.56
#2024-06-13|2810.26
#2024-06-14|2801.28
#2024-06-17|2814.44
#2024-06-18|2823.76
#2024-06-19| .
#2024-06-20|2838.28
#2024-06-21|2837.81
#2024-06-24|2864.27
#2024-06-25|2838.04
#2024-06-26|2830.86
#2024-06-27|2826.98
#2024-06-28|2830.53
#2024-07-01|2818.37
#2024-07-02|2826.22
#2024-07-03|2822.03
#2024-07-04| .
#2024-07-05|2820.75
#2024-07-08|2819.79
#2024-07-09|2822.92
#2024-07-10|2848.18
#2024-07-11|2873.65
#2024-07-12|2887.65
#2024-07-15|2896.80
#2024-07-16|2941.32
#2024-07-17|2972.07
#2024-07-18|2942.89
#2024-07-19|2920.91
#2024-07-22|2921.95
#2024-07-23|2906.51
#2024-07-24|2908.40
#2024-07-25|2922.14
#2024-07-26|2959.63
#2024-07-29|2956.55
#2024-07-30|2973.25
#2024-07-31|2971.89
#2024-08-01|2952.64
#2024-08-02|2914.36
#2024-08-05|2845.14
#2024-08-06|2862.48
#2024-08-07|2854.16
#2024-08-08|2892.36
#2024-08-09|2894.61
#2024-08-12|2884.33
#2024-08-13|2905.40
#2024-08-14|2924.62
#2024-08-15|2951.10
#2024-08-16|2965.24
#2024-08-19|2983.80
#2024-08-20|2973.53
#2024-08-21|2983.04
#2024-08-22|2982.39
#2024-08-23|3011.76
#2024-08-26|3021.26
#2024-08-27|3019.27
#2024-08-28|3018.86
#2024-08-29|3029.85
#2024-08-30|3055.20
#2024-09-02| .
#2024-09-03|3037.08
#2024-09-04|3035.91
#2024-09-05|3010.24
#2024-09-06|2980.09
#2024-09-09|3008.14
#2024-09-10|2997.66
#2024-09-11|2984.17
#2024-09-12|2992.94
#2024-09-13|3010.84
#2024-09-16|3037.69
#2024-09-17|3035.71
#2024-09-18|3030.99
#2024-09-19|3049.90
#2024-09-20|3047.23
#2024-09-23|3059.47
#2024-09-24|3061.95
#2024-09-25|3041.34
#2024-09-26|3060.09
#2024-09-27|3073.92
#2024-09-30|3085.99
#2024-10-01|3083.48
#2024-10-02|3080.26
#2024-10-03|3068.21
#2024-10-04|3087.97
#2024-10-07|3066.36
#2024-10-08|3067.36
#2024-10-09|3091.96
#2024-10-10|3085.12
#2024-10-11|3116.26
#2024-10-14|3135.47
#2024-10-15|3118.47
#2024-10-16|3146.90
#2024-10-17|3141.10
#2024-10-18|3145.58
#2024-10-21|3116.61
#2024-10-22|3110.87
#2024-10-23|3106.36
#2024-10-24|3090.77
#2024-10-25|3068.37
#2024-10-28|3081.39
#2024-10-29|3055.40
#2024-10-30|3048.03
#2024-10-31|3041.79
#2024-11-01|3042.08
#2024-11-04|3035.75
#2024-11-05|3067.53
#2024-11-06|3143.39
#2024-11-07|3133.36
#2024-11-08|3149.75
#2024-11-11|3171.26
#2024-11-12|3149.66
#2024-11-13|3161.23
#2024-11-14|3140.92
#2024-11-15|3135.38
#2024-11-18|3147.02
#2024-11-19|3130.78
#2024-11-20|3138.52
#2024-11-21|3172.65
#2024-11-22|3196.79
#2024-11-25|3215.54
#2024-11-26|3215.18
#2024-11-27|3219.91
#2024-11-28| .
#2024-11-29|3226.42
#2024-12-02|3209.07
#2024-12-03|3189.62
#2024-12-04|3175.54
#2024-12-05|3167.16
#2024-12-06|3153.39
#2024-12-09|3134.26
#2024-12-10|3123.31
#2024-12-11|3105.63
#2024-12-12|3089.13
#2024-12-13|3083.74
#2024-12-16|3060.14
#2024-12-17|3045.22
#2024-12-18|2978.38
#2024-12-19|2966.39
#2024-12-20|2999.23
#2024-12-23|3001.94
#2024-12-24|3024.61
#2024-12-25| .
#2024-12-26|3029.94
#2024-12-27|3014.54
#2024-12-30|2985.32
#2024-12-31|2994.27
#2025-01-01| .
#2025-01-02|2987.73
#2025-01-03|3010.32
#2025-01-06|3004.00
#2025-01-07|3006.63
#2025-01-08|3011.70
#2025-01-09| .
#2025-01-10|2969.17
#2025-01-13|2997.20
#2025-01-14|3019.60
#2025-01-15|3052.96
#2025-01-16|3067.78
#2025-01-17|3087.11
#2025-01-20| .
#2025-01-21|3118.35
#2025-01-22|3096.31
#2025-01-23|3120.62
#2025-01-24|3121.44
#2025-01-27|3161.14
#2025-01-28|3131.24
#2025-01-29|3122.37
#2025-01-30|3148.77
#2025-01-31|3123.87
#2025-02-03|3113.65
#2025-02-04|3119.34
#2025-02-05|3136.88
#2025-02-06|3127.03
#2025-02-07|3108.26
#2025-02-10|3120.31
#2025-02-11|3131.97
#2025-02-12|3115.12
#2025-02-13|3140.18
#2025-02-14|3132.56
#2025-02-17| .
#2025-02-18|3147.74
#2025-02-19|3157.90
#2025-02-20|3148.33
#2025-02-21|3111.81
#2025-02-24|3120.60
#2025-02-25|3134.92
#2025-02-26|3114.56
#2025-02-27|3117.40
#2025-02-28|3160.56
#2025-03-03|3134.69
#2025-03-04|3073.35
#2025-03-05|3090.91
#2025-03-06|3083.33
#2025-03-07|3106.27
#2025-03-10|3075.62
#2025-03-11|3032.06
#2025-03-12|3011.78
#2025-03-13|3002.34
#2025-03-14|3047.66
#2025-03-17|3087.73
#2025-03-18|3080.76
#2025-03-19|3096.18
#2025-03-20|3091.24
#2025-03-21|3075.77
#2025-03-24|3106.77
#2025-03-25|3095.35
#2025-03-26|3101.25
#2025-03-27|3096.05
#2025-03-28|3059.77
#2025-03-31|3090.50
#2025-04-01|3079.27
#2025-04-02|3093.18
#2025-04-03|2974.85
#2025-04-04|2795.37
#2025-04-07|2777.09
#2025-04-08|2739.02
#2025-04-09|2920.90
#2025-04-10|2837.41
#2025-04-11|2877.46
#2025-04-14|2908.37
#2025-04-15|2898.32
#2025-04-16|2861.72
#2025-04-17|2860.97
#2025-04-18| .
#2025-04-21|2808.73
#2025-04-22|2866.34
#2025-04-23|2886.70
#2025-04-24|2917.60
#2025-04-25|2915.80
#2025-04-28|2927.02
#2025-04-29|2940.51
#2025-04-30|2944.07
#2025-05-01|2927.24
#2025-05-02|2971.69
#2025-05-05|2950.35
#2025-05-06|2928.43
#2025-05-07|2949.17
#2025-05-08|2959.72
#2025-05-09|2956.61
#2025-05-12|3030.98
#2025-05-13|3011.39
#2025-05-14|2985.20
#2025-05-15|3019.89
#2025-05-16|3047.29
#2025-05-19|3054.78
#2025-05-20|3050.66
#2025-05-21|2995.04
#2025-05-22|2980.23
#2025-05-23|2970.09
#2025-05-26| .
#2025-05-27|3015.78
#2025-05-28|2993.87
#2025-05-29|3007.16
#2025-05-30|3006.91
#2025-06-02|3012.02
#2025-06-03|3028.51
#2025-06-04|3019.99
#2025-06-05|3013.33
#2025-06-06|3045.98
#2025-06-09|3054.73
#2025-06-10|3074.72
#2025-06-11|3070.34
#2025-06-12|3080.64
#2025-06-13|3052.51
#2025-06-16|3070.24
#2025-06-17|3044.11
#2025-06-18|3044.02
#2025-06-19| .
#2025-06-20|3048.65
#2025-06-23|3067.25
#2025-06-24|3093.17
#2025-06-25|3080.37
#2025-06-26|3100.15
#2025-06-27|3110.96
#2025-06-30|3123.62
#2025-07-01|3159.77
#2025-07-02|3159.46
#2025-07-03|3172.32
#2025-07-04| .
#2025-07-07|3147.99
#2025-07-08|3159.17
#2025-07-09|3162.07
#2025-07-10|3181.18
#2025-07-11|3162.45
#2025-07-14|3158.91
#2025-07-15|3119.21
#2025-07-16|3133.02
#2025-07-17|3141.91
#2025-07-18|3134.73
#2025-07-21|3133.45
#2025-07-22|3164.60
#2025-07-23|3192.13
#2025-07-24|3177.55
#2025-07-25|3186.63
#2025-07-28|3177.78
#2025-07-29|3171.22
#2025-07-30|3153.53
#2025-07-31|3114.47
#2025-08-01|3090.31
#2025-08-04|3116.33
#2025-08-05|3120.78
#2025-08-06|3111.61
#2025-08-07|3115.56
#2025-08-08|3137.90
#2025-08-11|3131.16
#2025-08-12|3167.83
#2025-08-13|3201.38
#2025-08-14|3196.94
#2025-08-15|3191.86
#2025-08-18|3192.63
#2025-08-19|3207.63
#2025-08-20|3213.43
#2025-08-21|3205.13
#2025-08-22|3251.82
#2025-08-25|3226.25
#2025-08-26|3236.64
#2025-08-27|3247.19
#2025-08-28|3247.46
#2025-08-29|3249.70
#2025-09-01| .
#2025-09-02|3237.35
#2025-09-03|3221.38
#2025-09-04|3242.93
#2025-09-05|3231.18
#2025-09-08|3222.25
#2025-09-09|3227.42
#2025-09-10|3225.65
#2025-09-11|3267.90
#2025-09-12|3248.19
#2025-09-15|3242.53
#2025-09-16|3243.14
#2025-09-17|3254.93
#2025-09-18|3271.60
#2025-09-19|3268.15
#2025-09-22|3294.21
#2025-09-23|3300.26
#2025-09-24|3296.37
#2025-09-25|3293.69
#2025-09-26|3312.42
#2025-09-29|3310.41
#2025-09-30|3327.07
#2025-10-01|3345.11
#2025-10-02|3347.00
#2025-10-03|3362.53
#2025-10-06|3352.95
#2025-10-07|3349.02
#2025-10-08|3353.88
#2025-10-09|3328.34
#2025-10-10|3256.56
#2025-10-13|3284.32
#2025-10-14|3307.54
#2025-10-15|3316.61
#2025-10-16|3290.85
#2025-10-17|3320.50
#2025-10-20|3370.65
#2025-10-21|3381.03
#2025-10-22|3361.42
#2025-10-23|3372.88
#2025-10-24|3387.27
#2025-10-27|3416.96
#2025-10-28|3400.94
#2025-10-29|3386.79
#2025-10-30|3386.68
#2025-10-31|3384.42
#2025-11-03|3367.29
#2025-11-04|3364.10
#2025-11-05|3377.81
#2025-11-06|3370.16
#2025-11-07|3383.43
#2025-11-10|3394.94
#2025-11-11|3435.71
#2025-11-12|3444.02
#2025-11-13|3426.73
#2025-11-14|3418.69
#2025-11-17|3380.79
#2025-11-18|3378.76
#2025-11-19|3374.43
#2025-11-20|3345.00
#2025-11-21|3401.79
#2025-11-24|3416.52
#2025-11-25|3451.97
#2025-11-26|3469.92
#2025-11-27| .
#2025-11-28|3490.28
#2025-12-01|3482.67
#2025-12-02|3492.28
#2025-12-03|3511.22
#2025-12-04|3492.07
#2025-12-05|3485.72
#2025-12-08|3464.54
#2025-12-09|3455.13
#2025-12-10|3498.26
#2025-12-11|3513.89
#2025-12-12|3506.20
#2025-12-15|3504.69
#2025-12-16|3475.92
#2025-12-17|3464.72
#2025-12-18|3464.92
#2025-12-19|3470.80
#2025-12-22|3481.80
#2025-12-23|3487.16
#2025-12-24|3505.53
#2025-12-25| .
#2025-12-26|3504.29
#2025-12-29|3504.52
#2025-12-30|3501.26
#2025-12-31|3480.37
#2026-01-01| .
#2026-01-02|3506.68
#2026-01-05|3521.95
#2026-01-06|3535.14
#2026-01-07|3501.93
#2026-01-08|3526.08
#2026-01-09|3545.13
#2026-01-12|3547.65
#2026-01-13|3552.10
#2026-01-14|3570.77
#2026-01-15|3575.88
#2026-01-16|3567.78
#2026-01-19| .
#2026-01-20|3515.02
#2026-01-21|3563.95
#2026-01-22|3573.22
#2026-01-23|3554.86
#2026-01-26|3577.13
#2026-01-27|3583.41
#2026-01-28|3582.39
#2026-01-29|3606.36
#2026-01-30|3611.11
#2026-02-02|3666.98
#2026-02-03|3685.04
#2026-02-04|3720.65
#2026-02-05|3709.34
#2026-02-06|3765.67
#2026-02-09|3748.98
#2026-02-10|3745.50
#2026-02-11|3779.09
#2026-02-12|3718.25
#2026-02-13|3725.76
#2026-02-16| .
#2026-02-17|3738.32
#2026-02-18|3751.17
#2026-02-19|3735.82
#2026-02-20|3756.44
#2026-02-23|3751.43
#2026-02-24|3778.58
#2026-02-25|3782.32
#2026-02-26|3777.60
#2026-02-27|3774.34
#2026-03-02|3767.88
#2026-03-03|3722.03
#2026-03-04|3733.54
#2026-03-05|3691.55
#2026-03-06|3650.68
#2026-03-09|3666.12
#2026-03-10|3662.19
#2026-03-11|3663.93
#2026-03-12|3613.35
#2026-03-13|3601.79
#2026-03-16|3628.46
#2026-03-17|3637.03
#2026-03-18|3585.92
#2026-03-19|3580.65