Table Data - Nasdaq US Mid Cap Value Net Total Return Index
| Title | Nasdaq US Mid Cap Value Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSMVN |
| 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 2026-07-17 |
| Last Updated | 2026-07-17 10:44 PM CDT |
| Notes | For more information about this series, see: NQUSMVN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 256.47 |
| 2001-04-02 | 253.98 |
| 2001-04-03 | 247.17 |
| 2001-04-04 | 248.70 |
| 2001-04-05 | 257.47 |
| 2001-04-06 | 252.15 |
| 2001-04-09 | 255.56 |
| 2001-04-10 | 261.44 |
| 2001-04-11 | 259.76 |
| 2001-04-12 | 262.48 |
| 2001-04-13 | . |
| 2001-04-16 | 261.80 |
| 2001-04-17 | 263.94 |
| 2001-04-18 | 271.65 |
| 2001-04-19 | 272.52 |
| 2001-04-20 | 270.38 |
| 2001-04-23 | 268.60 |
| 2001-04-24 | 268.10 |
| 2001-04-25 | 270.87 |
| 2001-04-26 | 273.98 |
| 2001-04-27 | 277.87 |
| 2001-04-30 | 277.96 |
| 2001-05-01 | 279.32 |
| 2001-05-02 | 278.74 |
| 2001-05-03 | 274.80 |
| 2001-05-04 | 277.84 |
| 2001-05-07 | 277.08 |
| 2001-05-08 | 277.70 |
| 2001-05-09 | 277.73 |
| 2001-05-10 | 279.05 |
| 2001-05-11 | 277.89 |
| 2001-05-14 | 278.43 |
| 2001-05-15 | 279.63 |
| 2001-05-16 | 286.06 |
| 2001-05-17 | 288.32 |
| 2001-05-18 | 289.06 |
| 2001-05-21 | 294.00 |
| 2001-05-22 | 293.26 |
| 2001-05-23 | 289.22 |
| 2001-05-24 | 289.24 |
| 2001-05-25 | 288.04 |
| 2001-05-28 | . |
| 2001-05-29 | 286.04 |
| 2001-05-30 | 281.58 |
| 2001-05-31 | 284.62 |
| 2001-06-01 | 285.59 |
| 2001-06-04 | 286.84 |
| 2001-06-05 | 290.30 |
| 2001-06-06 | 287.50 |
| 2001-06-07 | 288.12 |
| 2001-06-08 | 286.87 |
| 2001-06-11 | 283.89 |
| 2001-06-12 | 284.12 |
| 2001-06-13 | 283.02 |
| 2001-06-14 | 277.29 |
| 2001-06-15 | 277.05 |
| 2001-06-18 | 275.94 |
| 2001-06-19 | 276.35 |
| 2001-06-20 | 277.99 |
| 2001-06-21 | 278.50 |
| 2001-06-22 | 275.76 |
| 2001-06-25 | 274.66 |
| 2001-06-26 | 275.72 |
| 2001-06-27 | 276.01 |
| 2001-06-28 | 278.60 |
| 2001-06-29 | 281.36 |
| 2001-07-02 | 281.67 |
| 2001-07-03 | 281.46 |
| 2001-07-04 | . |
| 2001-07-05 | 280.17 |
| 2001-07-06 | 275.61 |
| 2001-07-09 | 275.92 |
| 2001-07-10 | 272.83 |
| 2001-07-11 | 272.70 |
| 2001-07-12 | 277.24 |
| 2001-07-13 | 278.16 |
| 2001-07-16 | 275.71 |
| 2001-07-17 | 277.29 |
| 2001-07-18 | 276.88 |
| 2001-07-19 | 278.46 |
| 2001-07-20 | 277.62 |
| 2001-07-23 | 274.88 |
| 2001-07-24 | 269.44 |
| 2001-07-25 | 273.06 |
| 2001-07-26 | 276.33 |
| 2001-07-27 | 276.92 |
| 2001-07-30 | 277.67 |
| 2001-07-31 | 279.15 |
| 2001-08-01 | 279.39 |
| 2001-08-02 | 280.37 |
| 2001-08-03 | 279.39 |
| 2001-08-06 | 276.49 |
| 2001-08-07 | 276.74 |
| 2001-08-08 | 273.30 |
| 2001-08-09 | 273.05 |
| 2001-08-10 | 274.86 |
| 2001-08-13 | 275.67 |
| 2001-08-14 | 276.25 |
| 2001-08-15 | 276.25 |
| 2001-08-16 | 276.82 |
| 2001-08-17 | 274.24 |
| 2001-08-20 | 274.70 |
| 2001-08-21 | 272.72 |
| 2001-08-22 | 273.84 |
| 2001-08-23 | 273.48 |
| 2001-08-24 | 276.18 |
| 2001-08-27 | 275.75 |
| 2001-08-28 | 273.37 |
| 2001-08-29 | 272.21 |
| 2001-08-30 | 269.51 |
| 2001-08-31 | 271.22 |
| 2001-09-03 | . |
| 2001-09-04 | 271.69 |
| 2001-09-05 | 270.23 |
| 2001-09-06 | 267.10 |
| 2001-09-07 | 262.27 |
| 2001-09-10 | 261.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 247.08 |
| 2001-09-18 | 244.36 |
| 2001-09-19 | 239.70 |
| 2001-09-20 | 232.68 |
| 2001-09-21 | 228.34 |
| 2001-09-24 | 234.87 |
| 2001-09-25 | 236.01 |
| 2001-09-26 | 233.23 |
| 2001-09-27 | 235.81 |
| 2001-09-28 | 242.34 |
| 2001-10-01 | 239.42 |
| 2001-10-02 | 242.86 |
| 2001-10-03 | 250.30 |
| 2001-10-04 | 253.08 |
| 2001-10-05 | 252.44 |
| 2001-10-08 | 250.65 |
| 2001-10-09 | 249.92 |
| 2001-10-10 | 256.78 |
| 2001-10-11 | 262.94 |
| 2001-10-12 | 259.97 |
| 2001-10-15 | 259.26 |
| 2001-10-16 | 261.87 |
| 2001-10-17 | 256.96 |
| 2001-10-18 | 253.38 |
| 2001-10-19 | 254.56 |
| 2001-10-22 | 258.26 |
| 2001-10-23 | 256.94 |
| 2001-10-24 | 256.90 |
| 2001-10-25 | 261.03 |
| 2001-10-26 | 262.73 |
| 2001-10-29 | 257.94 |
| 2001-10-30 | 252.50 |
| 2001-10-31 | 253.43 |
| 2001-11-01 | 257.93 |
| 2001-11-02 | 259.34 |
| 2001-11-05 | 263.57 |
| 2001-11-06 | 266.59 |
| 2001-11-07 | 267.58 |
| 2001-11-08 | 266.99 |
| 2001-11-09 | 267.27 |
| 2001-11-12 | 267.21 |
| 2001-11-13 | 271.68 |
| 2001-11-14 | 271.80 |
| 2001-11-15 | 270.36 |
| 2001-11-16 | 271.14 |
| 2001-11-19 | 273.76 |
| 2001-11-20 | 272.24 |
| 2001-11-21 | 270.92 |
| 2001-11-22 | . |
| 2001-11-23 | 274.20 |
| 2001-11-26 | 276.55 |
| 2001-11-27 | 276.13 |
| 2001-11-28 | 272.17 |
| 2001-11-29 | 274.95 |
| 2001-11-30 | 274.54 |
| 2001-12-03 | 273.05 |
| 2001-12-04 | 277.93 |
| 2001-12-05 | 285.64 |
| 2001-12-06 | 286.60 |
| 2001-12-07 | 285.35 |
| 2001-12-10 | 281.19 |
| 2001-12-11 | 281.51 |
| 2001-12-12 | 280.66 |
| 2001-12-13 | 276.81 |
| 2001-12-14 | 277.74 |
| 2001-12-17 | 279.74 |
| 2001-12-18 | 283.25 |
| 2001-12-19 | 283.50 |
| 2001-12-20 | 281.07 |
| 2001-12-21 | 282.82 |
| 2001-12-24 | 284.14 |
| 2001-12-25 | . |
| 2001-12-26 | 286.51 |
| 2001-12-27 | 288.38 |
| 2001-12-28 | 290.60 |
| 2001-12-31 | 288.14 |
| 2002-01-01 | . |
| 2002-01-02 | 287.74 |
| 2002-01-03 | 290.42 |
| 2002-01-04 | 293.99 |
| 2002-01-07 | 293.29 |
| 2002-01-08 | 291.45 |
| 2002-01-09 | 290.94 |
| 2002-01-10 | 289.86 |
| 2002-01-11 | 286.85 |
| 2002-01-14 | 284.17 |
| 2002-01-15 | 285.97 |
| 2002-01-16 | 280.65 |
| 2002-01-17 | 282.83 |
| 2002-01-18 | 280.79 |
| 2002-01-21 | . |
| 2002-01-22 | 278.28 |
| 2002-01-23 | 281.74 |
| 2002-01-24 | 284.19 |
| 2002-01-25 | 285.18 |
| 2002-01-28 | 285.98 |
| 2002-01-29 | 281.47 |
| 2002-01-30 | 283.94 |
| 2002-01-31 | 287.70 |
| 2002-02-01 | 286.63 |
| 2002-02-04 | 281.15 |
| 2002-02-05 | 279.43 |
| 2002-02-06 | 277.90 |
| 2002-02-07 | 275.80 |
| 2002-02-08 | 278.88 |
| 2002-02-11 | 283.74 |
| 2002-02-12 | 282.94 |
| 2002-02-13 | 286.16 |
| 2002-02-14 | 285.92 |
| 2002-02-15 | 283.99 |
| 2002-02-18 | . |
| 2002-02-19 | 279.30 |
| 2002-02-20 | 280.97 |
| 2002-02-21 | 279.11 |
| 2002-02-22 | 281.54 |
| 2002-02-25 | 286.43 |
| 2002-02-26 | 287.90 |
| 2002-02-27 | 288.31 |
| 2002-02-28 | 287.60 |
| 2002-03-01 | 292.45 |
| 2002-03-04 | 300.47 |
| 2002-03-05 | 299.77 |
| 2002-03-06 | 304.76 |
| 2002-03-07 | 304.47 |
| 2002-03-08 | 305.94 |
| 2002-03-11 | 306.28 |
| 2002-03-12 | 304.87 |
| 2002-03-13 | 302.39 |
| 2002-03-14 | 302.46 |
| 2002-03-15 | 304.29 |
| 2002-03-18 | 306.02 |
| 2002-03-19 | 307.92 |
| 2002-03-20 | 305.21 |
| 2002-03-21 | 305.33 |
| 2002-03-22 | 303.63 |
| 2002-03-25 | 299.72 |
| 2002-03-26 | 301.87 |
| 2002-03-27 | 305.47 |
| 2002-03-28 | 307.18 |
| 2002-03-29 | . |
| 2002-04-01 | 306.42 |
| 2002-04-02 | 304.60 |
| 2002-04-03 | 301.46 |
| 2002-04-04 | 302.85 |
| 2002-04-05 | 303.70 |
| 2002-04-08 | 305.19 |
| 2002-04-09 | 305.57 |
| 2002-04-10 | 309.62 |
| 2002-04-11 | 305.81 |
| 2002-04-12 | 307.00 |
| 2002-04-15 | 305.68 |
| 2002-04-16 | 310.78 |
| 2002-04-17 | 311.29 |
| 2002-04-18 | 309.98 |
| 2002-04-19 | 310.37 |
| 2002-04-22 | 307.08 |
| 2002-04-23 | 307.40 |
| 2002-04-24 | 305.52 |
| 2002-04-25 | 306.01 |
| 2002-04-26 | 303.88 |
| 2002-04-29 | 301.48 |
| 2002-04-30 | 305.21 |
| 2002-05-01 | 307.29 |
| 2002-05-02 | 307.88 |
| 2002-05-03 | 306.66 |
| 2002-05-06 | 302.49 |
| 2002-05-07 | 301.89 |
| 2002-05-08 | 308.12 |
| 2002-05-09 | 305.47 |
| 2002-05-10 | 302.25 |
| 2002-05-13 | 304.56 |
| 2002-05-14 | 309.90 |
| 2002-05-15 | 310.41 |
| 2002-05-16 | 309.55 |
| 2002-05-17 | 310.53 |
| 2002-05-20 | 308.37 |
| 2002-05-21 | 305.61 |
| 2002-05-22 | 306.42 |
| 2002-05-23 | 309.93 |
| 2002-05-24 | 308.73 |
| 2002-05-27 | . |
| 2002-05-28 | 307.02 |
| 2002-05-29 | 305.31 |
| 2002-05-30 | 304.36 |
| 2002-05-31 | 306.04 |
| 2002-06-03 | 299.50 |
| 2002-06-04 | 297.30 |
| 2002-06-05 | 299.71 |
| 2002-06-06 | 295.18 |
| 2002-06-07 | 296.28 |
| 2002-06-10 | 296.44 |
| 2002-06-11 | 292.28 |
| 2002-06-12 | 292.23 |
| 2002-06-13 | 288.97 |
| 2002-06-14 | 288.44 |
| 2002-06-17 | 294.53 |
| 2002-06-18 | 295.07 |
| 2002-06-19 | 292.31 |
| 2002-06-20 | 289.65 |
| 2002-06-21 | 286.79 |
| 2002-06-24 | 284.48 |
| 2002-06-25 | 281.01 |
| 2002-06-26 | 278.42 |
| 2002-06-27 | 281.57 |
| 2002-06-28 | 284.18 |
| 2002-07-01 | 278.90 |
| 2002-07-02 | 270.61 |
| 2002-07-03 | 268.44 |
| 2002-07-04 | . |
| 2002-07-05 | 277.08 |
| 2002-07-08 | 273.62 |
| 2002-07-09 | 267.23 |
| 2002-07-10 | 260.09 |
| 2002-07-11 | 260.56 |
| 2002-07-12 | 259.26 |
| 2002-07-15 | 258.02 |
| 2002-07-16 | 253.91 |
| 2002-07-17 | 253.75 |
| 2002-07-18 | 248.77 |
| 2002-07-19 | 240.97 |
| 2002-07-22 | 233.48 |
| 2002-07-23 | 226.97 |
| 2002-07-24 | 237.46 |
| 2002-07-25 | 237.67 |
| 2002-07-26 | 239.32 |
| 2002-07-29 | 251.75 |
| 2002-07-30 | 253.70 |
| 2002-07-31 | 254.24 |
| 2002-08-01 | 249.84 |
| 2002-08-02 | 242.54 |
| 2002-08-05 | 236.50 |
| 2002-08-06 | 243.02 |
| 2002-08-07 | 246.02 |
| 2002-08-08 | 251.55 |
| 2002-08-09 | 252.32 |
| 2002-08-12 | 251.55 |
| 2002-08-13 | 246.07 |
| 2002-08-14 | 252.46 |
| 2002-08-15 | 255.80 |
| 2002-08-16 | 255.69 |
| 2002-08-19 | 259.80 |
| 2002-08-20 | 257.66 |
| 2002-08-21 | 260.96 |
| 2002-08-22 | 264.52 |
| 2002-08-23 | 259.52 |
| 2002-08-26 | 262.31 |
| 2002-08-27 | 258.01 |
| 2002-08-28 | 253.75 |
| 2002-08-29 | 253.84 |
| 2002-08-30 | 253.57 |
| 2002-09-02 | . |
| 2002-09-03 | 245.77 |
| 2002-09-04 | 248.89 |
| 2002-09-05 | 245.66 |
| 2002-09-06 | 249.32 |
| 2002-09-09 | 250.51 |
| 2002-09-10 | 251.05 |
| 2002-09-11 | 251.27 |
| 2002-09-12 | 245.54 |
| 2002-09-13 | 246.18 |
| 2002-09-16 | 245.72 |
| 2002-09-17 | 240.87 |
| 2002-09-18 | 240.01 |
| 2002-09-19 | 233.61 |
| 2002-09-20 | 233.82 |
| 2002-09-23 | 229.90 |
| 2002-09-24 | 224.95 |
| 2002-09-25 | 230.66 |
| 2002-09-26 | 235.67 |
| 2002-09-27 | 229.65 |
| 2002-09-30 | 227.05 |
| 2002-10-01 | 232.55 |
| 2002-10-02 | 225.71 |
| 2002-10-03 | 222.59 |
| 2002-10-04 | 215.83 |
| 2002-10-07 | 209.64 |
| 2002-10-08 | 211.14 |
| 2002-10-09 | 203.77 |
| 2002-10-10 | 212.17 |
| 2002-10-11 | 221.14 |
| 2002-10-14 | 222.28 |
| 2002-10-15 | 233.25 |
| 2002-10-16 | 225.31 |
| 2002-10-17 | 233.25 |
| 2002-10-18 | 233.40 |
| 2002-10-21 | 240.83 |
| 2002-10-22 | 236.76 |
| 2002-10-23 | 240.64 |
| 2002-10-24 | 239.14 |
| 2002-10-25 | 242.25 |
| 2002-10-28 | 240.72 |
| 2002-10-29 | 237.47 |
| 2002-10-30 | 241.00 |
| 2002-10-31 | 241.44 |
| 2002-11-01 | 246.79 |
| 2002-11-04 | 250.90 |
| 2002-11-05 | 250.62 |
| 2002-11-06 | 255.79 |
| 2002-11-07 | 248.82 |
| 2002-11-08 | 245.00 |
| 2002-11-11 | 239.29 |
| 2002-11-12 | 242.44 |
| 2002-11-13 | 243.03 |
| 2002-11-14 | 250.31 |
| 2002-11-15 | 252.93 |
| 2002-11-18 | 251.76 |
| 2002-11-19 | 249.82 |
| 2002-11-20 | 255.57 |
| 2002-11-21 | 263.63 |
| 2002-11-22 | 264.85 |
| 2002-11-25 | 267.78 |
| 2002-11-26 | 262.44 |
| 2002-11-27 | 270.05 |
| 2002-11-28 | . |
| 2002-11-29 | 270.77 |
| 2002-12-02 | 270.62 |
| 2002-12-03 | 265.42 |
| 2002-12-04 | 262.37 |
| 2002-12-05 | 259.85 |
| 2002-12-06 | 260.09 |
| 2002-12-09 | 252.74 |
| 2002-12-10 | 256.99 |
| 2002-12-11 | 257.92 |
| 2002-12-12 | 258.84 |
| 2002-12-13 | 254.47 |
| 2002-12-16 | 260.60 |
| 2002-12-17 | 259.69 |
| 2002-12-18 | 255.51 |
| 2002-12-19 | 253.55 |
| 2002-12-20 | 256.85 |
| 2002-12-23 | 258.00 |
| 2002-12-24 | 256.42 |
| 2002-12-25 | . |
| 2002-12-26 | 257.17 |
| 2002-12-27 | 253.25 |
| 2002-12-30 | 253.67 |
| 2002-12-31 | 255.38 |
| 2003-01-01 | . |
| 2003-01-02 | 263.63 |
| 2003-01-03 | 262.41 |
| 2003-01-06 | 268.35 |
| 2003-01-07 | 266.91 |
| 2003-01-08 | 263.26 |
| 2003-01-09 | 268.12 |
| 2003-01-10 | 269.46 |
| 2003-01-13 | 268.60 |
| 2003-01-14 | 269.70 |
| 2003-01-15 | 267.03 |
| 2003-01-16 | 265.65 |
| 2003-01-17 | 260.54 |
| 2003-01-20 | . |
| 2003-01-21 | 256.24 |
| 2003-01-22 | 253.90 |
| 2003-01-23 | 256.57 |
| 2003-01-24 | 250.52 |
| 2003-01-27 | 245.36 |
| 2003-01-28 | 248.79 |
| 2003-01-29 | 250.13 |
| 2003-01-30 | 246.01 |
| 2003-01-31 | 248.66 |
| 2003-02-03 | 249.37 |
| 2003-02-04 | 245.60 |
| 2003-02-05 | 244.97 |
| 2003-02-06 | 242.53 |
| 2003-02-07 | 240.14 |
| 2003-02-10 | 242.16 |
| 2003-02-11 | 240.40 |
| 2003-02-12 | 236.37 |
| 2003-02-13 | 234.83 |
| 2003-02-14 | 238.42 |
| 2003-02-17 | . |
| 2003-02-18 | 244.15 |
| 2003-02-19 | 241.89 |
| 2003-02-20 | 240.69 |
| 2003-02-21 | 243.85 |
| 2003-02-24 | 239.26 |
| 2003-02-25 | 240.58 |
| 2003-02-26 | 237.77 |
| 2003-02-27 | 240.56 |
| 2003-02-28 | 242.03 |
| 2003-03-03 | 240.69 |
| 2003-03-04 | 236.74 |
| 2003-03-05 | 237.41 |
| 2003-03-06 | 235.88 |
| 2003-03-07 | 237.58 |
| 2003-03-10 | 232.06 |
| 2003-03-11 | 228.68 |
| 2003-03-12 | 228.77 |
| 2003-03-13 | 236.93 |
| 2003-03-14 | 236.88 |
| 2003-03-17 | 245.08 |
| 2003-03-18 | 247.03 |
| 2003-03-19 | 246.71 |
| 2003-03-20 | 248.09 |
| 2003-03-21 | 253.88 |
| 2003-03-24 | 244.75 |
| 2003-03-25 | 247.65 |
| 2003-03-26 | 246.02 |
| 2003-03-27 | 245.97 |
| 2003-03-28 | 244.95 |
| 2003-03-31 | 242.07 |
| 2003-04-01 | 243.61 |
| 2003-04-02 | 250.21 |
| 2003-04-03 | 249.28 |
| 2003-04-04 | 248.72 |
| 2003-04-07 | 250.00 |
| 2003-04-08 | 247.92 |
| 2003-04-09 | 245.43 |
| 2003-04-10 | 246.74 |
| 2003-04-11 | 246.56 |
| 2003-04-14 | 251.20 |
| 2003-04-15 | 253.12 |
| 2003-04-16 | 251.09 |
| 2003-04-17 | 255.78 |
| 2003-04-18 | . |
| 2003-04-21 | 256.59 |
| 2003-04-22 | 262.16 |
| 2003-04-23 | 263.44 |
| 2003-04-24 | 261.19 |
| 2003-04-25 | 256.74 |
| 2003-04-28 | 261.83 |
| 2003-04-29 | 263.24 |
| 2003-04-30 | 263.80 |
| 2003-05-01 | 263.36 |
| 2003-05-02 | 267.87 |
| 2003-05-05 | 268.72 |
| 2003-05-06 | 271.19 |
| 2003-05-07 | 270.50 |
| 2003-05-08 | 268.11 |
| 2003-05-09 | 272.53 |
| 2003-05-12 | 276.63 |
| 2003-05-13 | 276.36 |
| 2003-05-14 | 276.74 |
| 2003-05-15 | 279.11 |
| 2003-05-16 | 280.16 |
| 2003-05-19 | 272.79 |
| 2003-05-20 | 272.69 |
| 2003-05-21 | 274.09 |
| 2003-05-22 | 277.29 |
| 2003-05-23 | 279.58 |
| 2003-05-26 | . |
| 2003-05-27 | 285.79 |
| 2003-05-28 | 286.60 |
| 2003-05-29 | 286.44 |
| 2003-05-30 | 292.36 |
| 2003-06-02 | 294.23 |
| 2003-06-03 | 293.69 |
| 2003-06-04 | 299.90 |
| 2003-06-05 | 302.35 |
| 2003-06-06 | 301.34 |
| 2003-06-09 | 295.97 |
| 2003-06-10 | 298.65 |
| 2003-06-11 | 303.49 |
| 2003-06-12 | 304.52 |
| 2003-06-13 | 300.39 |
| 2003-06-16 | 306.37 |
| 2003-06-17 | 306.20 |
| 2003-06-18 | 305.54 |
| 2003-06-19 | 301.47 |
| 2003-06-20 | 300.46 |
| 2003-06-23 | 295.11 |
| 2003-06-24 | 295.14 |
| 2003-06-25 | 294.45 |
| 2003-06-26 | 297.53 |
| 2003-06-27 | 295.87 |
| 2003-06-30 | 295.37 |
| 2003-07-01 | 297.08 |
| 2003-07-02 | 301.39 |
| 2003-07-03 | 299.65 |
| 2003-07-04 | . |
| 2003-07-07 | 305.87 |
| 2003-07-08 | 308.12 |
| 2003-07-09 | 308.32 |
| 2003-07-10 | 303.58 |
| 2003-07-11 | 305.98 |
| 2003-07-14 | 308.60 |
| 2003-07-15 | 307.14 |
| 2003-07-16 | 304.91 |
| 2003-07-17 | 300.05 |
| 2003-07-18 | 303.92 |
| 2003-07-21 | 300.02 |
| 2003-07-22 | 303.56 |
| 2003-07-23 | 304.14 |
| 2003-07-24 | 303.20 |
| 2003-07-25 | 306.58 |
| 2003-07-28 | 307.60 |
| 2003-07-29 | 305.82 |
| 2003-07-30 | 305.57 |
| 2003-07-31 | 307.83 |
| 2003-08-01 | 305.42 |
| 2003-08-04 | 304.80 |
| 2003-08-05 | 300.06 |
| 2003-08-06 | 299.45 |
| 2003-08-07 | 300.61 |
| 2003-08-08 | 301.53 |
| 2003-08-11 | 302.87 |
| 2003-08-12 | 306.67 |
| 2003-08-13 | 306.45 |
| 2003-08-14 | 308.55 |
| 2003-08-15 | 309.29 |
| 2003-08-18 | 313.15 |
| 2003-08-19 | 315.98 |
| 2003-08-20 | 316.18 |
| 2003-08-21 | 319.13 |
| 2003-08-22 | 316.74 |
| 2003-08-25 | 315.35 |
| 2003-08-26 | 315.73 |
| 2003-08-27 | 317.61 |
| 2003-08-28 | 320.88 |
| 2003-08-29 | 323.37 |
| 2003-09-01 | . |
| 2003-09-02 | 327.61 |
| 2003-09-03 | 328.79 |
| 2003-09-04 | 328.90 |
| 2003-09-05 | 327.04 |
| 2003-09-08 | 330.58 |
| 2003-09-09 | 327.95 |
| 2003-09-10 | 320.64 |
| 2003-09-11 | 322.69 |
| 2003-09-12 | 323.58 |
| 2003-09-15 | 322.82 |
| 2003-09-16 | 327.40 |
| 2003-09-17 | 327.32 |
| 2003-09-18 | 331.13 |
| 2003-09-19 | 331.79 |
| 2003-09-22 | 327.40 |
| 2003-09-23 | 329.89 |
| 2003-09-24 | 323.78 |
| 2003-09-25 | 320.09 |
| 2003-09-26 | 316.38 |
| 2003-09-29 | 319.99 |
| 2003-09-30 | 317.76 |
| 2003-10-01 | 323.99 |
| 2003-10-02 | 325.53 |
| 2003-10-03 | 329.53 |
| 2003-10-06 | 331.03 |
| 2003-10-07 | 332.26 |
| 2003-10-08 | 331.98 |
| 2003-10-09 | 334.08 |
| 2003-10-10 | 333.97 |
| 2003-10-13 | 337.34 |
| 2003-10-14 | 338.49 |
| 2003-10-15 | 336.95 |
| 2003-10-16 | 338.16 |
| 2003-10-17 | 334.16 |
| 2003-10-20 | 334.93 |
| 2003-10-21 | 335.13 |
| 2003-10-22 | 330.67 |
| 2003-10-23 | 331.29 |
| 2003-10-24 | 330.34 |
| 2003-10-27 | 333.03 |
| 2003-10-28 | 336.54 |
| 2003-10-29 | 338.38 |
| 2003-10-30 | 339.32 |
| 2003-10-31 | 340.74 |
| 2003-11-03 | 343.96 |
| 2003-11-04 | 343.45 |
| 2003-11-05 | 343.64 |
| 2003-11-06 | 345.74 |
| 2003-11-07 | 345.44 |
| 2003-11-10 | 342.68 |
| 2003-11-11 | 341.85 |
| 2003-11-12 | 346.76 |
| 2003-11-13 | 347.53 |
| 2003-11-14 | 344.86 |
| 2003-11-17 | 341.67 |
| 2003-11-18 | 339.05 |
| 2003-11-19 | 339.98 |
| 2003-11-20 | 338.10 |
| 2003-11-21 | 339.52 |
| 2003-11-24 | 345.34 |
| 2003-11-25 | 348.20 |
| 2003-11-26 | 349.43 |
| 2003-11-27 | . |
| 2003-11-28 | 350.14 |
| 2003-12-01 | 354.67 |
| 2003-12-02 | 354.07 |
| 2003-12-03 | 353.02 |
| 2003-12-04 | 352.67 |
| 2003-12-05 | 350.44 |
| 2003-12-08 | 352.85 |
| 2003-12-09 | 350.74 |
| 2003-12-10 | 348.41 |
| 2003-12-11 | 353.11 |
| 2003-12-12 | 354.16 |
| 2003-12-15 | 351.76 |
| 2003-12-16 | 352.77 |
| 2003-12-17 | 353.67 |
| 2003-12-18 | 358.56 |
| 2003-12-19 | 358.57 |
| 2003-12-22 | 360.37 |
| 2003-12-23 | 361.67 |
| 2003-12-24 | 361.11 |
| 2003-12-25 | . |
| 2003-12-26 | 361.71 |
| 2003-12-29 | 365.46 |
| 2003-12-30 | 365.58 |
| 2003-12-31 | 364.74 |
| 2004-01-01 | . |
| 2004-01-02 | 363.82 |
| 2004-01-05 | 367.74 |
| 2004-01-06 | 368.60 |
| 2004-01-07 | 368.48 |
| 2004-01-08 | 370.24 |
| 2004-01-09 | 369.52 |
| 2004-01-12 | 371.33 |
| 2004-01-13 | 369.25 |
| 2004-01-14 | 372.24 |
| 2004-01-15 | 372.52 |
| 2004-01-16 | 375.57 |
| 2004-01-19 | . |
| 2004-01-20 | 377.75 |
| 2004-01-21 | 379.88 |
| 2004-01-22 | 378.66 |
| 2004-01-23 | 377.98 |
| 2004-01-26 | 380.30 |
| 2004-01-27 | 378.45 |
| 2004-01-28 | 373.17 |
| 2004-01-29 | 372.38 |
| 2004-01-30 | 374.07 |
| 2004-02-02 | 374.71 |
| 2004-02-03 | 374.54 |
| 2004-02-04 | 370.49 |
| 2004-02-05 | 372.00 |
| 2004-02-06 | 377.23 |
| 2004-02-09 | 378.49 |
| 2004-02-10 | 380.22 |
| 2004-02-11 | 383.97 |
| 2004-02-12 | 384.01 |
| 2004-02-13 | 382.10 |
| 2004-02-16 | . |
| 2004-02-17 | 385.65 |
| 2004-02-18 | 383.75 |
| 2004-02-19 | 381.53 |
| 2004-02-20 | 379.15 |
| 2004-02-23 | 376.55 |
| 2004-02-24 | 375.99 |
| 2004-02-25 | 378.56 |
| 2004-02-26 | 381.41 |
| 2004-02-27 | 383.74 |
| 2004-03-01 | 388.99 |
| 2004-03-02 | 387.92 |
| 2004-03-03 | 388.11 |
| 2004-03-04 | 389.79 |
| 2004-03-05 | 391.32 |
| 2004-03-08 | 388.07 |
| 2004-03-09 | 384.44 |
| 2004-03-10 | 378.34 |
| 2004-03-11 | 373.42 |
| 2004-03-12 | 378.93 |
| 2004-03-15 | 373.15 |
| 2004-03-16 | 373.92 |
| 2004-03-17 | 379.19 |
| 2004-03-18 | 378.48 |
| 2004-03-19 | 376.81 |
| 2004-03-22 | 371.34 |
| 2004-03-23 | 371.97 |
| 2004-03-24 | 370.05 |
| 2004-03-25 | 376.03 |
| 2004-03-26 | 376.58 |
| 2004-03-29 | 381.30 |
| 2004-03-30 | 384.02 |
| 2004-03-31 | 385.92 |
| 2004-04-01 | 388.35 |
| 2004-04-02 | 391.29 |
| 2004-04-05 | 393.09 |
| 2004-04-06 | 391.77 |
| 2004-04-07 | 390.87 |
| 2004-04-08 | 389.89 |
| 2004-04-09 | . |
| 2004-04-12 | 390.33 |
| 2004-04-13 | 384.47 |
| 2004-04-14 | 382.05 |
| 2004-04-15 | 382.81 |
| 2004-04-16 | 385.25 |
| 2004-04-19 | 385.82 |
| 2004-04-20 | 380.67 |
| 2004-04-21 | 382.87 |
| 2004-04-22 | 388.76 |
| 2004-04-23 | 388.17 |
| 2004-04-26 | 386.63 |
| 2004-04-27 | 387.55 |
| 2004-04-28 | 382.24 |
| 2004-04-29 | 375.86 |
| 2004-04-30 | 373.60 |
| 2004-05-03 | 376.34 |
| 2004-05-04 | 377.44 |
| 2004-05-05 | 378.76 |
| 2004-05-06 | 374.61 |
| 2004-05-07 | 367.04 |
| 2004-05-10 | 361.17 |
| 2004-05-11 | 365.40 |
| 2004-05-12 | 365.06 |
| 2004-05-13 | 366.01 |
| 2004-05-14 | 366.20 |
| 2004-05-17 | 362.42 |
| 2004-05-18 | 365.26 |
| 2004-05-19 | 365.01 |
| 2004-05-20 | 365.18 |
| 2004-05-21 | 366.81 |
| 2004-05-24 | 370.48 |
| 2004-05-25 | 377.09 |
| 2004-05-26 | 378.50 |
| 2004-05-27 | 380.23 |
| 2004-05-28 | 382.41 |
| 2004-05-31 | . |
| 2004-06-01 | 382.95 |
| 2004-06-02 | 383.95 |
| 2004-06-03 | 379.83 |
| 2004-06-04 | 382.05 |
| 2004-06-07 | 387.80 |
| 2004-06-08 | 387.81 |
| 2004-06-09 | 383.91 |
| 2004-06-10 | 385.37 |
| 2004-06-11 | . |
| 2004-06-14 | 380.52 |
| 2004-06-15 | 385.13 |
| 2004-06-16 | 385.72 |
| 2004-06-17 | 386.51 |
| 2004-06-18 | 387.20 |
| 2004-06-21 | 386.24 |
| 2004-06-22 | 388.02 |
| 2004-06-23 | 391.95 |
| 2004-06-24 | 391.19 |
| 2004-06-25 | 392.74 |
| 2004-06-28 | 391.06 |
| 2004-06-29 | 391.51 |
| 2004-06-30 | 395.36 |
| 2004-07-01 | 391.46 |
| 2004-07-02 | 390.53 |
| 2004-07-05 | . |
| 2004-07-06 | 386.98 |
| 2004-07-07 | 387.98 |
| 2004-07-08 | 383.58 |
| 2004-07-09 | 385.22 |
| 2004-07-12 | 385.42 |
| 2004-07-13 | 385.96 |
| 2004-07-14 | 385.93 |
| 2004-07-15 | 387.39 |
| 2004-07-16 | 386.33 |
| 2004-07-19 | 386.78 |
| 2004-07-20 | 389.60 |
| 2004-07-21 | 383.11 |
| 2004-07-22 | 381.24 |
| 2004-07-23 | 377.51 |
| 2004-07-26 | 375.18 |
| 2004-07-27 | 378.48 |
| 2004-07-28 | 377.80 |
| 2004-07-29 | 381.48 |
| 2004-07-30 | 382.10 |
| 2004-08-02 | 383.34 |
| 2004-08-03 | 380.60 |
| 2004-08-04 | 378.57 |
| 2004-08-05 | 372.49 |
| 2004-08-06 | 366.63 |
| 2004-08-09 | 367.84 |
| 2004-08-10 | 372.24 |
| 2004-08-11 | 369.75 |
| 2004-08-12 | 365.57 |
| 2004-08-13 | 365.40 |
| 2004-08-16 | 371.42 |
| 2004-08-17 | 372.32 |
| 2004-08-18 | 377.77 |
| 2004-08-19 | 375.89 |
| 2004-08-20 | 379.52 |
| 2004-08-23 | 377.83 |
| 2004-08-24 | 378.00 |
| 2004-08-25 | 380.18 |
| 2004-08-26 | 380.39 |
| 2004-08-27 | 381.56 |
| 2004-08-30 | 378.88 |
| 2004-08-31 | 381.19 |
| 2004-09-01 | 383.38 |
| 2004-09-02 | 386.92 |
| 2004-09-03 | 386.28 |
| 2004-09-06 | . |
| 2004-09-07 | 388.88 |
| 2004-09-08 | 385.62 |
| 2004-09-09 | 387.56 |
| 2004-09-10 | 388.47 |
| 2004-09-13 | 390.63 |
| 2004-09-14 | 389.90 |
| 2004-09-15 | 387.74 |
| 2004-09-16 | 390.40 |
| 2004-09-17 | 390.96 |
| 2004-09-20 | 389.77 |
| 2004-09-21 | 392.65 |
| 2004-09-22 | 389.10 |
| 2004-09-23 | 387.60 |
| 2004-09-24 | 388.50 |
| 2004-09-27 | 386.34 |
| 2004-09-28 | 389.02 |
| 2004-09-29 | 390.62 |
| 2004-09-30 | 394.16 |
| 2004-10-01 | 400.27 |
| 2004-10-04 | 401.75 |
| 2004-10-05 | 400.74 |
| 2004-10-06 | 403.15 |
| 2004-10-07 | 399.36 |
| 2004-10-08 | 396.34 |
| 2004-10-11 | 396.44 |
| 2004-10-12 | 395.39 |
| 2004-10-13 | 392.93 |
| 2004-10-14 | 390.17 |
| 2004-10-15 | 391.71 |
| 2004-10-18 | 393.12 |
| 2004-10-19 | 389.70 |
| 2004-10-20 | 390.83 |
| 2004-10-21 | 394.24 |
| 2004-10-22 | 391.16 |
| 2004-10-25 | 391.87 |
| 2004-10-26 | 396.21 |
| 2004-10-27 | 401.88 |
| 2004-10-28 | 401.93 |
| 2004-10-29 | 403.43 |
| 2004-11-01 | 404.74 |
| 2004-11-02 | 404.71 |
| 2004-11-03 | 408.85 |
| 2004-11-04 | 414.87 |
| 2004-11-05 | 416.89 |
| 2004-11-08 | 416.06 |
| 2004-11-09 | 416.70 |
| 2004-11-10 | 417.53 |
| 2004-11-11 | 421.18 |
| 2004-11-12 | 425.63 |
| 2004-11-15 | 426.80 |
| 2004-11-16 | 424.28 |
| 2004-11-17 | 427.36 |
| 2004-11-18 | 427.58 |
| 2004-11-19 | 423.36 |
| 2004-11-22 | 425.88 |
| 2004-11-23 | 427.24 |
| 2004-11-24 | 430.54 |
| 2004-11-25 | . |
| 2004-11-26 | 430.87 |
| 2004-11-29 | 430.08 |
| 2004-11-30 | 429.24 |
| 2004-12-01 | 435.22 |
| 2004-12-02 | 434.02 |
| 2004-12-03 | 435.47 |
| 2004-12-06 | 434.74 |
| 2004-12-07 | 429.52 |
| 2004-12-08 | 431.10 |
| 2004-12-09 | 432.14 |
| 2004-12-10 | 432.85 |
| 2004-12-13 | 434.97 |
| 2004-12-14 | 438.41 |
| 2004-12-15 | 441.11 |
| 2004-12-16 | 438.69 |
| 2004-12-17 | 438.06 |
| 2004-12-20 | 436.45 |
| 2004-12-21 | 440.05 |
| 2004-12-22 | 441.13 |
| 2004-12-23 | 441.69 |
| 2004-12-24 | . |
| 2004-12-27 | 439.45 |
| 2004-12-28 | 443.13 |
| 2004-12-29 | 444.55 |
| 2004-12-30 | 445.98 |
| 2004-12-31 | 446.25 |
| 2005-01-03 | 439.94 |
| 2005-01-04 | 433.34 |
| 2005-01-05 | 428.63 |
| 2005-01-06 | 430.24 |
| 2005-01-07 | 429.23 |
| 2005-01-10 | 431.13 |
| 2005-01-11 | 427.92 |
| 2005-01-12 | 429.16 |
| 2005-01-13 | 428.09 |
| 2005-01-14 | 431.23 |
| 2005-01-17 | . |
| 2005-01-18 | 435.76 |
| 2005-01-19 | 432.46 |
| 2005-01-20 | 430.24 |
| 2005-01-21 | 428.19 |
| 2005-01-24 | 425.82 |
| 2005-01-25 | 425.55 |
| 2005-01-26 | 428.92 |
| 2005-01-27 | 430.44 |
#2005-01-28| 428.84
#2005-01-31| 433.80
#2005-02-01| 436.50
#2005-02-02| 438.78
#2005-02-03| 438.15
#2005-02-04| 443.63
#2005-02-07| 442.95
#2005-02-08| 444.32
#2005-02-09| 439.89
#2005-02-10| 440.94
#2005-02-11| 445.26
#2005-02-14| 445.31
#2005-02-15| 446.79
#2005-02-16| 447.45
#2005-02-17| 443.60
#2005-02-18| 443.74
#2005-02-21| .
#2005-02-22| 437.03
#2005-02-23| 438.90
#2005-02-24| 443.33
#2005-02-25| 448.19
#2005-02-28| 446.23
#2005-03-01| 450.43
#2005-03-02| 449.92
#2005-03-03| 450.49
#2005-03-04| 454.95
#2005-03-07| 457.96
#2005-03-08| 455.55
#2005-03-09| 451.00
#2005-03-10| 450.96
#2005-03-11| 449.07
#2005-03-14| 452.77
#2005-03-15| 449.53
#2005-03-16| 445.70
#2005-03-17| 446.89
#2005-03-18| 445.45
#2005-03-21| 444.84
#2005-03-22| 441.83
#2005-03-23| 439.63
#2005-03-24| 440.83
#2005-03-25| .
#2005-03-28| 440.67
#2005-03-29| 436.14
#2005-03-30| 441.12
#2005-03-31| 443.49
#2005-04-01| 441.47
#2005-04-04| 441.47
#2005-04-05| 442.31
#2005-04-06| 442.32
#2005-04-07| 445.08
#2005-04-08| 441.38
#2005-04-11| 440.09
#2005-04-12| 443.17
#2005-04-13| 437.58
#2005-04-14| 432.11
#2005-04-15| 424.04
#2005-04-18| 425.86
#2005-04-19| 430.12
#2005-04-20| 423.84
#2005-04-21| 429.89
#2005-04-22| 427.09
#2005-04-25| 431.47
#2005-04-26| 427.80
#2005-04-27| 428.96
#2005-04-28| 424.07
#2005-04-29| 428.40
#2005-05-02| 430.76
#2005-05-03| 430.33
#2005-05-04| 435.88
#2005-05-05| 434.91
#2005-05-06| 436.47
#2005-05-09| 438.98
#2005-05-10| 436.43
#2005-05-11| 438.11
#2005-05-12| 433.61
#2005-05-13| 431.34
#2005-05-16| 437.27
#2005-05-17| 440.21
#2005-05-18| 447.19
#2005-05-19| 448.28
#2005-05-20| 448.44
#2005-05-23| 450.43
#2005-05-24| 449.51
#2005-05-25| 446.55
#2005-05-26| 450.11
#2005-05-27| 451.04
#2005-05-30| .
#2005-05-31| 451.13
#2005-06-01| 454.61
#2005-06-02| 456.13
#2005-06-03| 454.21
#2005-06-06| 455.44
#2005-06-07| 455.61
#2005-06-08| 454.35
#2005-06-09| 456.42
#2005-06-10| 456.64
#2005-06-13| 458.37
#2005-06-14| 459.63
#2005-06-15| 460.35
#2005-06-16| 463.01
#2005-06-17| 464.66
#2005-06-20| 463.63
#2005-06-21| 463.48
#2005-06-22| 464.93
#2005-06-23| 461.38
#2005-06-24| 456.99
#2005-06-27| 456.43
#2005-06-28| 461.60
#2005-06-29| 462.39
#2005-06-30| 461.72
#2005-07-01| 463.80
#2005-07-04| .
#2005-07-05| 467.47
#2005-07-06| 465.64
#2005-07-07| 466.79
#2005-07-08| 472.47
#2005-07-11| 475.96
#2005-07-12| 476.81
#2005-07-13| 476.89
#2005-07-14| 476.38
#2005-07-15| 476.94
#2005-07-18| 476.19
#2005-07-19| 480.27
#2005-07-20| 483.23
#2005-07-21| 479.39
#2005-07-22| 481.33
#2005-07-25| 479.61
#2005-07-26| 482.23
#2005-07-27| 482.89
#2005-07-28| 486.70
#2005-07-29| 485.14
#2005-08-01| 486.09
#2005-08-02| 487.67
#2005-08-03| 487.22
#2005-08-04| 482.49
#2005-08-05| 477.71
#2005-08-08| 475.37
#2005-08-09| 476.82
#2005-08-10| 476.70
#2005-08-11| 479.47
#2005-08-12| 478.55
#2005-08-15| 480.62
#2005-08-16| 475.48
#2005-08-17| 475.68
#2005-08-18| 474.01
#2005-08-19| 474.92
#2005-08-22| 476.02
#2005-08-23| 475.63
#2005-08-24| 473.87
#2005-08-25| 475.43
#2005-08-26| 472.07
#2005-08-29| 474.25
#2005-08-30| 472.22
#2005-08-31| 478.81
#2005-09-01| 478.71
#2005-09-02| 476.77
#2005-09-05| .
#2005-09-06| 481.65
#2005-09-07| 483.67
#2005-09-08| 481.33
#2005-09-09| 484.93
#2005-09-12| 486.40
#2005-09-13| 483.08
#2005-09-14| 480.61
#2005-09-15| 480.99
#2005-09-16| 483.01
#2005-09-19| 479.10
#2005-09-20| 475.10
#2005-09-21| 468.50
#2005-09-22| 469.07
#2005-09-23| 471.55
#2005-09-26| 473.15
#2005-09-27| 473.55
#2005-09-28| 473.02
#2005-09-29| 477.85
#2005-09-30| 481.07
#2005-10-03| 482.35
#2005-10-04| 478.39
#2005-10-05| 470.34
#2005-10-06| 467.51
#2005-10-07| 468.98
#2005-10-10| 465.46
#2005-10-11| 462.42
#2005-10-12| 458.51
#2005-10-13| 457.30
#2005-10-14| 461.44
#2005-10-17| 462.82
#2005-10-18| 459.17
#2005-10-19| 463.79
#2005-10-20| 459.47
#2005-10-21| 461.12
#2005-10-24| 468.71
#2005-10-25| 466.23
#2005-10-26| 464.33
#2005-10-27| 457.58
#2005-10-28| 464.46
#2005-10-31| 470.61
#2005-11-01| 470.04
#2005-11-02| 476.21
#2005-11-03| 476.46
#2005-11-04| 477.45
#2005-11-07| 479.66
#2005-11-08| 476.34
#2005-11-09| 478.48
#2005-11-10| 482.09
#2005-11-11| 483.42
#2005-11-14| 483.01
#2005-11-15| 480.61
#2005-11-16| 479.74
#2005-11-17| 486.36
#2005-11-18| 488.82
#2005-11-21| 491.80
#2005-11-22| 493.63
#2005-11-23| 495.44
#2005-11-24| .
#2005-11-25| 495.81
#2005-11-28| 491.40
#2005-11-29| 493.52
#2005-11-30| 492.20
#2005-12-01| 498.85
#2005-12-02| 498.89
#2005-12-05| 496.67
#2005-12-06| 496.73
#2005-12-07| 494.36
#2005-12-08| 493.69
#2005-12-09| 496.20
#2005-12-12| 496.77
#2005-12-13| 498.81
#2005-12-14| 500.86
#2005-12-15| 498.77
#2005-12-16| 498.33
#2005-12-19| 493.95
#2005-12-20| 494.28
#2005-12-21| 496.62
#2005-12-22| 499.04
#2005-12-23| 500.03
#2005-12-26| .
#2005-12-27| 496.03
#2005-12-28| 497.66
#2005-12-29| 497.64
#2005-12-30| 495.32
#2006-01-02| .
#2006-01-03| 500.65
#2006-01-04| 503.96
#2006-01-05| 504.04
#2006-01-06| 508.57
#2006-01-09| 511.81
#2006-01-10| 513.26
#2006-01-11| 513.71
#2006-01-12| 510.73
#2006-01-13| 511.32
#2006-01-16| .
#2006-01-17| 508.50
#2006-01-18| 507.93
#2006-01-19| 510.91
#2006-01-20| 503.93
#2006-01-23| 505.23
#2006-01-24| 508.92
#2006-01-25| 508.33
#2006-01-26| 511.55
#2006-01-27| 513.49
#2006-01-30| 513.01
#2006-01-31| 512.46
#2006-02-01| 513.82
#2006-02-02| 510.31
#2006-02-03| 508.83
#2006-02-06| 510.54
#2006-02-07| 507.97
#2006-02-08| 509.85
#2006-02-09| 509.37
#2006-02-10| 510.13
#2006-02-13| 507.94
#2006-02-14| 512.79
#2006-02-15| 514.53
#2006-02-16| 518.00
#2006-02-17| 517.63
#2006-02-20| .
#2006-02-21| 515.52
#2006-02-22| 520.54
#2006-02-23| 519.29
#2006-02-24| 520.43
#2006-02-27| 522.23
#2006-02-28| 517.45
#2006-03-01| 522.09
#2006-03-02| 520.73
#2006-03-03| 519.45
#2006-03-06| 515.97
#2006-03-07| 513.06
#2006-03-08| 513.80
#2006-03-09| 512.76
#2006-03-10| 516.57
#2006-03-13| 517.75
#2006-03-14| 522.28
#2006-03-15| 525.38
#2006-03-16| 526.54
#2006-03-17| 528.01
#2006-03-20| 527.15
#2006-03-21| 524.12
#2006-03-22| 526.83
#2006-03-23| 525.83
#2006-03-24| 526.89
#2006-03-27| 526.66
#2006-03-28| 525.08
#2006-03-29| 529.69
#2006-03-30| 527.95
#2006-03-31| 527.81
#2006-04-03| 527.59
#2006-04-04| 529.17
#2006-04-05| 531.76
#2006-04-06| 530.95
#2006-04-07| 526.93
#2006-04-10| 525.06
#2006-04-11| 520.50
#2006-04-12| 520.95
#2006-04-13| 520.59
#2006-04-14| .
#2006-04-17| 520.30
#2006-04-18| 527.94
#2006-04-19| 529.82
#2006-04-20| 530.86
#2006-04-21| 529.91
#2006-04-24| 528.75
#2006-04-25| 527.31
#2006-04-26| 527.77
#2006-04-27| 529.78
#2006-04-28| 530.22
#2006-05-01| 528.52
#2006-05-02| 530.08
#2006-05-03| 529.93
#2006-05-04| 531.83
#2006-05-05| 536.32
#2006-05-08| 537.05
#2006-05-09| 535.80
#2006-05-10| 535.23
#2006-05-11| 529.02
#2006-05-12| 523.49
#2006-05-15| 523.50
#2006-05-16| 521.79
#2006-05-17| 514.58
#2006-05-18| 512.41
#2006-05-19| 514.18
#2006-05-22| 512.14
#2006-05-23| 509.24
#2006-05-24| 509.00
#2006-05-25| 513.04
#2006-05-26| 516.17
#2006-05-29| .
#2006-05-30| 509.53
#2006-05-31| 515.94
#2006-06-01| 521.63
#2006-06-02| 522.24
#2006-06-05| 513.54
#2006-06-06| 511.20
#2006-06-07| 510.05
#2006-06-08| 509.74
#2006-06-09| 509.19
#2006-06-12| 501.90
#2006-06-13| 495.90
#2006-06-14| 495.97
#2006-06-15| 506.61
#2006-06-16| 504.89
#2006-06-19| 500.31
#2006-06-20| 499.48
#2006-06-21| 504.72
#2006-06-22| 502.41
#2006-06-23| 502.78
#2006-06-26| 505.73
#2006-06-27| 501.20
#2006-06-28| 501.88
#2006-06-29| 512.08
#2006-06-30| 512.97
#2006-07-03| 515.54
#2006-07-04| .
#2006-07-05| 509.83
#2006-07-06| 510.99
#2006-07-07| 508.58
#2006-07-10| 509.91
#2006-07-11| 510.24
#2006-07-12| 504.93
#2006-07-13| 498.27
#2006-07-14| 494.40
#2006-07-17| 493.79
#2006-07-18| 493.48
#2006-07-19| 502.16
#2006-07-20| 497.46
#2006-07-21| 493.82
#2006-07-24| 501.34
#2006-07-25| 504.08
#2006-07-26| 504.05
#2006-07-27| 499.55
#2006-07-28| 505.15
#2006-07-31| 504.25
#2006-08-01| 501.64
#2006-08-02| 503.91
#2006-08-03| 507.61
#2006-08-04| 507.73
#2006-08-07| 505.24
#2006-08-08| 503.29
#2006-08-09| 499.17
#2006-08-10| 502.73
#2006-08-11| 500.96
#2006-08-14| 502.48
#2006-08-15| 508.96
#2006-08-16| 514.31
#2006-08-17| 515.88
#2006-08-18| 516.06
#2006-08-21| 512.52
#2006-08-22| 513.14
#2006-08-23| 509.97
#2006-08-24| 509.40
#2006-08-25| 508.64
#2006-08-28| 513.36
#2006-08-29| 516.55
#2006-08-30| 517.80
#2006-08-31| 520.07
#2006-09-01| 522.08
#2006-09-04| .
#2006-09-05| 522.26
#2006-09-06| 516.74
#2006-09-07| 514.97
#2006-09-08| 518.51
#2006-09-11| 520.14
#2006-09-12| 527.74
#2006-09-13| 529.37
#2006-09-14| 528.58
#2006-09-15| 529.49
#2006-09-18| 527.72
#2006-09-19| 526.93
#2006-09-20| 531.16
#2006-09-21| 527.20
#2006-09-22| 525.32
#2006-09-25| 529.95
#2006-09-26| 532.29
#2006-09-27| 532.02
#2006-09-28| 532.59
#2006-09-29| 529.84
#2006-10-02| 529.21
#2006-10-03| 529.16
#2006-10-04| 535.61
#2006-10-05| 538.77
#2006-10-06| 536.45
#2006-10-09| 538.76
#2006-10-10| 540.18
#2006-10-11| 539.36
#2006-10-12| 545.20
#2006-10-13| 546.14
#2006-10-16| 548.80
#2006-10-17| 545.68
#2006-10-18| 545.92
#2006-10-19| 546.46
#2006-10-20| 544.60
#2006-10-23| 547.17
#2006-10-24| 547.39
#2006-10-25| 548.74
#2006-10-26| 553.31
#2006-10-27| 548.37
#2006-10-30| 549.92
#2006-10-31| 548.55
#2006-11-01| 544.91
#2006-11-02| 546.65
#2006-11-03| 546.46
#2006-11-06| 552.11
#2006-11-07| 553.06
#2006-11-08| 556.25
#2006-11-09| 554.12
#2006-11-10| 558.00
#2006-11-13| 559.06
#2006-11-14| 563.74
#2006-11-15| 566.35
#2006-11-16| 567.78
#2006-11-17| 566.74
#2006-11-20| 566.73
#2006-11-21| 568.66
#2006-11-22| 571.54
#2006-11-23| .
#2006-11-24| 571.02
#2006-11-27| 561.62
#2006-11-28| 562.51
#2006-11-29| 568.54
#2006-11-30| 571.25
#2006-12-01| 571.08
#2006-12-04| 576.83
#2006-12-05| 579.11
#2006-12-06| 579.15
#2006-12-07| 577.16
#2006-12-08| 577.15
#2006-12-11| 577.54
#2006-12-12| 576.77
#2006-12-13| 577.36
#2006-12-14| 581.15
#2006-12-15| 579.89
#2006-12-18| 577.42
#2006-12-19| 577.76
#2006-12-20| 578.71
#2006-12-21| 576.39
#2006-12-22| 575.73
#2006-12-25| .
#2006-12-26| 578.34
#2006-12-27| 582.10
#2006-12-28| 580.60
#2006-12-29| 577.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 579.36
#2007-01-04| 579.61
#2007-01-05| 574.53
#2007-01-08| 574.80
#2007-01-09| 575.94
#2007-01-10| 577.44
#2007-01-11| 582.50
#2007-01-12| 584.55
#2007-01-15| .
#2007-01-16| 584.33
#2007-01-17| 584.23
#2007-01-18| 581.80
#2007-01-19| 584.51
#2007-01-22| 582.12
#2007-01-23| 585.37
#2007-01-24| 589.15
#2007-01-25| 583.79
#2007-01-26| 584.01
#2007-01-29| 586.09
#2007-01-30| 588.83
#2007-01-31| 593.15
#2007-02-01| 598.68
#2007-02-02| 600.46
#2007-02-05| 599.99
#2007-02-06| 602.74
#2007-02-07| 604.15
#2007-02-08| 603.71
#2007-02-09| 600.10
#2007-02-12| 598.29
#2007-02-13| 603.11
#2007-02-14| 607.19
#2007-02-15| 608.92
#2007-02-16| 609.09
#2007-02-19| .
#2007-02-20| 613.23
#2007-02-21| 613.32
#2007-02-22| 612.44
#2007-02-23| 612.03
#2007-02-26| 611.97
#2007-02-27| 595.12
#2007-02-28| 595.65
#2007-03-01| 594.66
#2007-03-02| 587.26
#2007-03-05| 579.29
#2007-03-06| 586.47
#2007-03-07| 587.23
#2007-03-08| 591.12
#2007-03-09| 592.11
#2007-03-12| 594.58
#2007-03-13| 583.61
#2007-03-14| 585.22
#2007-03-15| 589.46
#2007-03-16| 586.85
#2007-03-19| 592.98
#2007-03-20| 597.54
#2007-03-21| 604.85
#2007-03-22| 605.61
#2007-03-23| 606.61
#2007-03-26| 606.07
#2007-03-27| 603.12
#2007-03-28| 599.96
#2007-03-29| 600.24
#2007-03-30| 601.16
#2007-04-02| 603.01
#2007-04-03| 607.48
#2007-04-04| 607.44
#2007-04-05| 609.57
#2007-04-06| .
#2007-04-09| 610.52
#2007-04-10| 611.74
#2007-04-11| 609.34
#2007-04-12| 612.78
#2007-04-13| 614.67
#2007-04-16| 620.69
#2007-04-17| 621.10
#2007-04-18| 621.90
#2007-04-19| 620.61
#2007-04-20| 625.78
#2007-04-23| 626.14
#2007-04-24| 626.96
#2007-04-25| 632.98
#2007-04-26| 633.80
#2007-04-27| 631.88
#2007-04-30| 624.49
#2007-05-01| 627.10
#2007-05-02| 632.82
#2007-05-03| 633.46
#2007-05-04| 634.50
#2007-05-07| 635.51
#2007-05-08| 635.63
#2007-05-09| 640.39
#2007-05-10| 632.28
#2007-05-11| 636.70
#2007-05-14| 633.74
#2007-05-15| 632.06
#2007-05-16| 635.79
#2007-05-17| 636.39
#2007-05-18| 640.32
#2007-05-21| 643.71
#2007-05-22| 645.52
#2007-05-23| 643.64
#2007-05-24| 635.50
#2007-05-25| 638.92
#2007-05-28| .
#2007-05-29| 642.22
#2007-05-30| 646.90
#2007-05-31| 649.71
#2007-06-01| 653.10
#2007-06-04| 655.76
#2007-06-05| 652.00
#2007-06-06| 644.22
#2007-06-07| 631.50
#2007-06-08| 637.93
#2007-06-11| 639.32
#2007-06-12| 632.81
#2007-06-13| 639.44
#2007-06-14| 643.29
#2007-06-15| 647.20
#2007-06-18| 647.04
#2007-06-19| 647.61
#2007-06-20| 641.49
#2007-06-21| 644.54
#2007-06-22| 638.84
#2007-06-25| 635.59
#2007-06-26| 633.37
#2007-06-27| 638.77
#2007-06-28| 639.44
#2007-06-29| 638.27
#2007-07-02| 644.64
#2007-07-03| 646.17
#2007-07-04| .
#2007-07-05| 646.37
#2007-07-06| 650.41
#2007-07-09| 649.10
#2007-07-10| 640.16
#2007-07-11| 642.66
#2007-07-12| 651.54
#2007-07-13| 654.25
#2007-07-16| 650.65
#2007-07-17| 650.01
#2007-07-18| 647.59
#2007-07-19| 650.60
#2007-07-20| 641.86
#2007-07-23| 641.44
#2007-07-24| 627.00
#2007-07-25| 625.95
#2007-07-26| 611.16
#2007-07-27| 602.10
#2007-07-30| 606.35
#2007-07-31| 599.15
#2007-08-01| 600.42
#2007-08-02| 604.63
#2007-08-03| 587.62
#2007-08-06| 594.11
#2007-08-07| 596.51
#2007-08-08| 602.40
#2007-08-09| 587.08
#2007-08-10| 591.26
#2007-08-13| 592.90
#2007-08-14| 581.58
#2007-08-15| 569.54
#2007-08-16| 570.43
#2007-08-17| 582.23
#2007-08-20| 584.69
#2007-08-21| 587.14
#2007-08-22| 594.87
#2007-08-23| 593.33
#2007-08-24| 600.26
#2007-08-27| 594.24
#2007-08-28| 580.12
#2007-08-29| 592.54
#2007-08-30| 589.52
#2007-08-31| 596.97
#2007-09-03| .
#2007-09-04| 602.69
#2007-09-05| 595.93
#2007-09-06| 597.41
#2007-09-07| 587.89
#2007-09-10| 583.17
#2007-09-11| 588.82
#2007-09-12| 587.73
#2007-09-13| 589.15
#2007-09-14| 591.73
#2007-09-17| 587.67
#2007-09-18| 603.84
#2007-09-19| 607.89
#2007-09-20| 602.76
#2007-09-21| 602.88
#2007-09-24| 597.66
#2007-09-25| 597.09
#2007-09-26| 601.19
#2007-09-27| 605.18
#2007-09-28| 603.92
#2007-10-01| 611.93
#2007-10-02| 614.49
#2007-10-03| 613.20
#2007-10-04| 612.65
#2007-10-05| 621.48
#2007-10-08| 618.99
#2007-10-09| 623.31
#2007-10-10| 621.41
#2007-10-11| 617.81
#2007-10-12| 620.16
#2007-10-15| 614.20
#2007-10-16| 608.38
#2007-10-17| 608.61
#2007-10-18| 605.72
#2007-10-19| 593.16
#2007-10-22| 597.89
#2007-10-23| 599.32
#2007-10-24| 596.98
#2007-10-25| 595.24
#2007-10-26| 601.37
#2007-10-29| 603.02
#2007-10-30| 602.69
#2007-10-31| 609.13
#2007-11-01| 595.79
#2007-11-02| 592.75
#2007-11-05| 587.82
#2007-11-06| 591.64
#2007-11-07| 576.33
#2007-11-08| 579.22
#2007-11-09| 574.54
#2007-11-12| 569.43
#2007-11-13| 583.75
#2007-11-14| 578.43
#2007-11-15| 572.26
#2007-11-16| 570.00
#2007-11-19| 558.59
#2007-11-20| 556.65
#2007-11-21| 550.31
#2007-11-22| .
#2007-11-23| 558.26
#2007-11-26| 547.56
#2007-11-27| 553.66
#2007-11-28| 569.51
#2007-11-29| 567.59
#2007-11-30| 573.37
#2007-12-03| 570.68
#2007-12-04| 568.06
#2007-12-05| 574.15
#2007-12-06| 584.00
#2007-12-07| 585.43
#2007-12-10| 590.06
#2007-12-11| 571.95
#2007-12-12| 571.06
#2007-12-13| 570.31
#2007-12-14| 562.14
#2007-12-17| 556.14
#2007-12-18| 558.57
#2007-12-19| 556.71
#2007-12-20| 559.21
#2007-12-21| 566.40
#2007-12-24| 571.49
#2007-12-25| .
#2007-12-26| 569.90
#2007-12-27| 562.86
#2007-12-28| 562.85
#2007-12-31| 561.67
#2008-01-01| .
#2008-01-02| 552.00
#2008-01-03| 546.28
#2008-01-04| 532.36
#2008-01-07| 532.80
#2008-01-08| 521.11
#2008-01-09| 524.17
#2008-01-10| 531.53
#2008-01-11| 524.95
#2008-01-14| 527.37
#2008-01-15| 517.57
#2008-01-16| 520.11
#2008-01-17| 506.56
#2008-01-18| 503.76
#2008-01-21| .
#2008-01-22| 503.45
#2008-01-23| 520.17
#2008-01-24| 522.47
#2008-01-25| 517.11
#2008-01-28| 529.63
#2008-01-29| 535.69
#2008-01-30| 531.55
#2008-01-31| 544.67
#2008-02-01| 556.36
#2008-02-04| 549.72
#2008-02-05| 536.32
#2008-02-06| 532.87
#2008-02-07| 537.14
#2008-02-08| 535.19
#2008-02-11| 537.08
#2008-02-12| 538.24
#2008-02-13| 542.65
#2008-02-14| 534.50
#2008-02-15| 534.83
#2008-02-18| .
#2008-02-19| 533.66
#2008-02-20| 540.37
#2008-02-21| 532.75
#2008-02-22| 536.64
#2008-02-25| 544.37
#2008-02-26| 549.55
#2008-02-27| 546.65
#2008-02-28| 539.10
#2008-02-29| 524.35
#2008-03-03| 523.98
#2008-03-04| 522.14
#2008-03-05| 523.81
#2008-03-06| 511.01
#2008-03-07| 508.01
#2008-03-10| 500.07
#2008-03-11| 515.12
#2008-03-12| 509.60
#2008-03-13| 513.66
#2008-03-14| 504.85
#2008-03-17| 495.66
#2008-03-18| 513.35
#2008-03-19| 504.42
#2008-03-20| 514.96
#2008-03-21| .
#2008-03-24| 523.78
#2008-03-25| 527.52
#2008-03-26| 520.40
#2008-03-27| 514.71
#2008-03-28| 510.65
#2008-03-31| 515.40
#2008-04-01| 534.63
#2008-04-02| 535.41
#2008-04-03| 537.04
#2008-04-04| 534.61
#2008-04-07| 535.96
#2008-04-08| 531.48
#2008-04-09| 524.02
#2008-04-10| 527.08
#2008-04-11| 519.20
#2008-04-14| 516.13
#2008-04-15| 518.51
#2008-04-16| 530.74
#2008-04-17| 531.30
#2008-04-18| 538.81
#2008-04-21| 535.38
#2008-04-22| 526.14
#2008-04-23| 527.88
#2008-04-24| 534.17
#2008-04-25| 539.97
#2008-04-28| 541.28
#2008-04-29| 541.96
#2008-04-30| 537.33
#2008-05-01| 549.88
#2008-05-02| 549.31
#2008-05-05| 546.51
#2008-05-06| 549.06
#2008-05-07| 541.68
#2008-05-08| 542.29
#2008-05-09| 541.59
#2008-05-12| 549.46
#2008-05-13| 551.13
#2008-05-14| 555.64
#2008-05-15| 561.38
#2008-05-16| 560.14
#2008-05-19| 559.42
#2008-05-20| 554.56
#2008-05-21| 545.82
#2008-05-22| 549.09
#2008-05-23| 541.83
#2008-05-26| .
#2008-05-27| 546.91
#2008-05-28| 548.95
#2008-05-29| 553.65
#2008-05-30| 554.53
#2008-06-02| 549.30
#2008-06-03| 548.66
#2008-06-04| 550.00
#2008-06-05| 557.30
#2008-06-06| 540.17
#2008-06-09| 536.66
#2008-06-10| 535.85
#2008-06-11| 523.46
#2008-06-12| 526.36
#2008-06-13| 533.02
#2008-06-16| 534.37
#2008-06-17| 529.89
#2008-06-18| 521.94
#2008-06-19| 524.52
#2008-06-20| 515.00
#2008-06-23| 510.29
#2008-06-24| 507.48
#2008-06-25| 513.08
#2008-06-26| 498.28
#2008-06-27| 493.71
#2008-06-30| 491.75
#2008-07-01| 491.40
#2008-07-02| 481.79
#2008-07-03| 477.55
#2008-07-04| .
#2008-07-07| 473.11
#2008-07-08| 485.46
#2008-07-09| 475.30
#2008-07-10| 474.19
#2008-07-11| 468.35
#2008-07-14| 460.55
#2008-07-15| 458.65
#2008-07-16| 474.53
#2008-07-17| 486.66
#2008-07-18| 485.63
#2008-07-21| 484.55
#2008-07-22| 495.07
#2008-07-23| 501.86
#2008-07-24| 485.04
#2008-07-25| 485.46
#2008-07-28| 479.38
#2008-07-29| 492.64
#2008-07-30| 496.30
#2008-07-31| 493.48
#2008-08-01| 491.57
#2008-08-04| 488.82
#2008-08-05| 504.09
#2008-08-06| 505.07
#2008-08-07| 497.29
#2008-08-08| 511.85
#2008-08-11| 518.84
#2008-08-12| 512.47
#2008-08-13| 509.19
#2008-08-14| 516.19
#2008-08-15| 519.81
#2008-08-18| 511.81
#2008-08-19| 503.75
#2008-08-20| 503.68
#2008-08-21| 503.35
#2008-08-22| 510.63
#2008-08-25| 501.35
#2008-08-26| 501.20
#2008-08-27| 506.72
#2008-08-28| 515.78
#2008-08-29| 512.11
#2008-09-01| .
#2008-09-02| 513.61
#2008-09-03| 514.02
#2008-09-04| 501.01
#2008-09-05| 504.33
#2008-09-08| 515.75
#2008-09-09| 499.16
#2008-09-10| 502.08
#2008-09-11| 504.77
#2008-09-12| 508.07
#2008-09-15| 488.43
#2008-09-16| 495.09
#2008-09-17| 473.36
#2008-09-18| 496.00
#2008-09-19| 516.70
#2008-09-22| 489.34
#2008-09-23| 484.28
#2008-09-24| 481.36
#2008-09-25| 488.79
#2008-09-26| 488.21
#2008-09-29| 451.83
#2008-09-30| 468.04
#2008-10-01| 467.36
#2008-10-02| 442.57
#2008-10-03| 432.29
#2008-10-06| 412.85
#2008-10-07| 388.98
#2008-10-08| 380.85
#2008-10-09| 349.90
#2008-10-10| 348.78
#2008-10-13| 388.14
#2008-10-14| 386.49
#2008-10-15| 352.74
#2008-10-16| 363.63
#2008-10-17| 363.51
#2008-10-20| 378.41
#2008-10-21| 367.82
#2008-10-22| 344.95
#2008-10-23| 336.56
#2008-10-24| 326.88
#2008-10-27| 315.32
#2008-10-28| 342.83
#2008-10-29| 344.90
#2008-10-30| 357.30
#2008-10-31| 365.74
#2008-11-03| 366.41
#2008-11-04| 376.69
#2008-11-05| 357.69
#2008-11-06| 338.82
#2008-11-07| 345.48
#2008-11-10| 336.30
#2008-11-11| 327.66
#2008-11-12| 308.90
#2008-11-13| 332.23
#2008-11-14| 317.37
#2008-11-17| 310.76
#2008-11-18| 309.93
#2008-11-19| 286.55
#2008-11-20| 264.95
#2008-11-21| 278.77
#2008-11-24| 302.17
#2008-11-25| 307.97
#2008-11-26| 323.90
#2008-11-27| .
#2008-11-28| 330.13
#2008-12-01| 297.52
#2008-12-02| 310.15
#2008-12-03| 319.71
#2008-12-04| 310.88
#2008-12-05| 324.92
#2008-12-08| 334.81
#2008-12-09| 328.25
#2008-12-10| 334.21
#2008-12-11| 321.05
#2008-12-12| 328.69
#2008-12-15| 320.80
#2008-12-16| 340.39
#2008-12-17| 341.58
#2008-12-18| 336.94
#2008-12-19| 339.00
#2008-12-22| 329.91
#2008-12-23| 325.95
#2008-12-24| 328.11
#2008-12-25| .
#2008-12-26| 331.63
#2008-12-29| 327.93
#2008-12-30| 338.20
#2008-12-31| 346.09
#2009-01-01| .
#2009-01-02| 358.09
#2009-01-05| 360.13
#2009-01-06| 367.16
#2009-01-07| 355.91
#2009-01-08| 360.18
#2009-01-09| 351.00
#2009-01-12| 340.30
#2009-01-13| 341.97
#2009-01-14| 328.48
#2009-01-15| 330.59
#2009-01-16| 335.45
#2009-01-19| .
#2009-01-20| 315.22
#2009-01-21| 326.95
#2009-01-22| 319.11
#2009-01-23| 322.31
#2009-01-26| 325.06
#2009-01-27| 328.60
#2009-01-28| 340.50
#2009-01-29| 326.38
#2009-01-30| 316.31
#2009-02-02| 315.71
#2009-02-03| 319.06
#2009-02-04| 317.40
#2009-02-05| 322.60
#2009-02-06| 334.37
#2009-02-09| 334.24
#2009-02-10| 317.52
#2009-02-11| 319.17
#2009-02-12| 321.82
#2009-02-13| 318.63
#2009-02-16| .
#2009-02-17| 303.84
#2009-02-18| 300.07
#2009-02-19| 294.19
#2009-02-20| 290.35
#2009-02-23| 279.75
#2009-02-24| 292.41
#2009-02-25| 288.99
#2009-02-26| 284.83
#2009-02-27| 281.12
#2009-03-02| 264.95
#2009-03-03| 259.28
#2009-03-04| 266.82
#2009-03-05| 253.20
#2009-03-06| 251.98
#2009-03-09| 249.34
#2009-03-10| 267.17
#2009-03-11| 268.78
#2009-03-12| 281.74
#2009-03-13| 285.75
#2009-03-16| 283.34
#2009-03-17| 292.72
#2009-03-18| 304.76
#2009-03-19| 301.72
#2009-03-20| 293.62
#2009-03-23| 315.08
#2009-03-24| 308.58
#2009-03-25| 313.00
#2009-03-26| 324.45
#2009-03-27| 317.03
#2009-03-30| 303.71
#2009-03-31| 308.08
#2009-04-01| 314.60
#2009-04-02| 329.15
#2009-04-03| 336.11
#2009-04-06| 331.74
#2009-04-07| 321.16
#2009-04-08| 327.36
#2009-04-09| 349.18
#2009-04-10| .
#2009-04-13| 351.29
#2009-04-14| 340.12
#2009-04-15| 346.88
#2009-04-16| 357.22
#2009-04-17| 363.86
#2009-04-20| 339.50
#2009-04-21| 352.49
#2009-04-22| 353.00
#2009-04-23| 355.11
#2009-04-24| 365.15
#2009-04-27| 357.45
#2009-04-28| 356.22
#2009-04-29| 368.44
#2009-04-30| 371.81
#2009-05-01| 373.18
#2009-05-04| 392.30
#2009-05-05| 390.37
#2009-05-06| 398.04
#2009-05-07| 386.18
#2009-05-08| 403.01
#2009-05-11| 389.31
#2009-05-12| 382.85
#2009-05-13| 364.25
#2009-05-14| 372.64
#2009-05-15| 367.66
#2009-05-18| 384.29
#2009-05-19| 385.39
#2009-05-20| 382.39
#2009-05-21| 374.27
#2009-05-22| 373.75
#2009-05-25| .
#2009-05-26| 387.00
#2009-05-27| 378.42
#2009-05-28| 383.85
#2009-05-29| 390.94
#2009-06-01| 406.89
#2009-06-02| 406.89
#2009-06-03| 396.30
#2009-06-04| 403.63
#2009-06-05| 402.82
#2009-06-08| 401.14
#2009-06-09| 404.24
#2009-06-10| 402.53
#2009-06-11| 404.82
#2009-06-12| 403.23
#2009-06-15| 391.61
#2009-06-16| 383.59
#2009-06-17| 380.27
#2009-06-18| 383.56
#2009-06-19| 386.24
#2009-06-22| 370.07
#2009-06-23| 369.75
#2009-06-24| 375.42
#2009-06-25| 385.26
#2009-06-26| 385.11
#2009-06-29| 389.36
#2009-06-30| 386.90
#2009-07-01| 390.49
#2009-07-02| 376.76
#2009-07-03| .
#2009-07-06| 374.94
#2009-07-07| 366.01
#2009-07-08| 363.54
#2009-07-09| 366.99
#2009-07-10| 365.98
#2009-07-13| 376.21
#2009-07-14| 379.78
#2009-07-15| 393.44
#2009-07-16| 397.92
#2009-07-17| 397.02
#2009-07-20| 404.97
#2009-07-21| 404.46
#2009-07-22| 406.21
#2009-07-23| 420.81
#2009-07-24| 424.90
#2009-07-27| 427.89
#2009-07-28| 425.86
#2009-07-29| 421.31
#2009-07-30| 428.84
#2009-07-31| 430.79
#2009-08-03| 441.19
#2009-08-04| 444.74
#2009-08-05| 444.60
#2009-08-06| 441.26
#2009-08-07| 455.01
#2009-08-10| 451.70
#2009-08-11| 445.06
#2009-08-12| 452.98
#2009-08-13| 457.85
#2009-08-14| 451.44
#2009-08-17| 436.62
#2009-08-18| 443.60
#2009-08-19| 446.42
#2009-08-20| 452.41
#2009-08-21| 463.22
#2009-08-24| 461.20
#2009-08-25| 464.84
#2009-08-26| 464.96
#2009-08-27| 467.56
#2009-08-28| 469.30
#2009-08-31| 463.38
#2009-09-01| 449.41
#2009-09-02| 446.58
#2009-09-03| 453.25
#2009-09-04| 459.15
#2009-09-07| .
#2009-09-08| 464.88
#2009-09-09| 471.17
#2009-09-10| 477.57
#2009-09-11| 477.25
#2009-09-14| 482.80
#2009-09-15| 488.94
#2009-09-16| 500.14
#2009-09-17| 494.67
#2009-09-18| 495.32
#2009-09-21| 493.44
#2009-09-22| 497.73
#2009-09-23| 490.19
#2009-09-24| 481.13
#2009-09-25| 477.57
#2009-09-28| 488.72
#2009-09-29| 489.87
#2009-09-30| 486.61
#2009-10-01| 470.61
#2009-10-02| 465.52
#2009-10-05| 476.99
#2009-10-06| 483.37
#2009-10-07| 484.08
#2009-10-08| 492.25
#2009-10-09| 494.27
#2009-10-12| 496.68
#2009-10-13| 494.50
#2009-10-14| 504.51
#2009-10-15| 507.17
#2009-10-16| 501.90
#2009-10-19| 508.04
#2009-10-20| 503.14
#2009-10-21| 498.19
#2009-10-22| 505.63
#2009-10-23| 497.22
#2009-10-26| 489.71
#2009-10-27| 484.17
#2009-10-28| 467.71
#2009-10-29| 481.57
#2009-10-30| 467.06
#2009-11-02| 467.32
#2009-11-03| 473.46
#2009-11-04| 471.60
#2009-11-05| 482.45
#2009-11-06| 481.62
#2009-11-09| 495.14
#2009-11-10| 493.68
#2009-11-11| 497.21
#2009-11-12| 489.33
#2009-11-13| 493.26
#2009-11-16| 502.71
#2009-11-17| 501.36
#2009-11-18| 499.22
#2009-11-19| 489.19
#2009-11-20| 486.12
#2009-11-23| 491.16
#2009-11-24| 489.87
#2009-11-25| 494.19
#2009-11-26| .
#2009-11-27| 483.39
#2009-11-30| 485.01
#2009-12-01| 492.18
#2009-12-02| 495.96
#2009-12-03| 490.83
#2009-12-04| 497.59
#2009-12-07| 496.83
#2009-12-08| 492.24
#2009-12-09| 492.38
#2009-12-10| 494.98
#2009-12-11| 500.02
#2009-12-14| 507.61
#2009-12-15| 505.67
#2009-12-16| 509.10
#2009-12-17| 504.27
#2009-12-18| 507.03
#2009-12-21| 513.77
#2009-12-22| 517.97
#2009-12-23| 521.35
#2009-12-24| 524.92
#2009-12-25| .
#2009-12-28| 523.51
#2009-12-29| 522.64
#2009-12-30| 521.17
#2009-12-31| 514.83
#2010-01-01| .
#2010-01-04| 523.27
#2010-01-05| 525.63
#2010-01-06| 529.28
#2010-01-07| 533.27
#2010-01-08| 536.09
#2010-01-11| 537.26
#2010-01-12| 530.08
#2010-01-13| 535.83
#2010-01-14| 536.55
#2010-01-15| 529.50
#2010-01-18| .
#2010-01-19| 536.04
#2010-01-20| 531.43
#2010-01-21| 522.86
#2010-01-22| 511.18
#2010-01-25| 513.60
#2010-01-26| 511.43
#2010-01-27| 512.04
#2010-01-28| 505.94
#2010-01-29| 499.29
#2010-02-01| 509.02
#2010-02-02| 516.80
#2010-02-03| 512.72
#2010-02-04| 495.53
#2010-02-05| 496.62
#2010-02-08| 492.44
#2010-02-09| 499.24
#2010-02-10| 498.71
#2010-02-11| 505.57
#2010-02-12| 507.43
#2010-02-15| .
#2010-02-16| 517.15
#2010-02-17| 519.70
#2010-02-18| 522.67
#2010-02-19| 525.50
#2010-02-22| 526.15
#2010-02-23| 518.08
#2010-02-24| 522.88
#2010-02-25| 522.99
#2010-02-26| 523.74
#2010-03-01| 532.08
#2010-03-02| 534.60
#2010-03-03| 535.37
#2010-03-04| 536.63
#2010-03-05| 545.46
#2010-03-08| 547.35
#2010-03-09| 547.93
#2010-03-10| 552.06
#2010-03-11| 554.01
#2010-03-12| 554.89
#2010-03-15| 553.06
#2010-03-16| 560.19
#2010-03-17| 564.46
#2010-03-18| 561.33
#2010-03-19| 555.20
#2010-03-22| 560.08
#2010-03-23| 564.90
#2010-03-24| 562.02
#2010-03-25| 558.49
#2010-03-26| 560.02
#2010-03-29| 565.15
#2010-03-30| 565.07
#2010-03-31| 562.57
#2010-04-01| 568.51
#2010-04-02| .
#2010-04-05| 576.25
#2010-04-06| 578.16
#2010-04-07| 575.51
#2010-04-08| 574.41
#2010-04-09| 578.96
#2010-04-12| 580.16
#2010-04-13| 581.19
#2010-04-14| 589.84
#2010-04-15| 590.06
#2010-04-16| 582.30
#2010-04-19| 581.52
#2010-04-20| 589.64
#2010-04-21| 592.68
#2010-04-22| 598.56
#2010-04-23| 604.15
#2010-04-26| 600.77
#2010-04-27| 584.99
#2010-04-28| 587.42
#2010-04-29| 596.14
#2010-04-30| 585.39
#2010-05-03| 592.79
#2010-05-04| 576.99
#2010-05-05| 571.04
#2010-05-06| 551.17
#2010-05-07| 539.33
#2010-05-10| 564.76
#2010-05-11| 565.01
#2010-05-12| 575.18
#2010-05-13| 569.84
#2010-05-14| 557.99
#2010-05-17| 559.75
#2010-05-18| 551.45
#2010-05-19| 547.22
#2010-05-20| 525.11
#2010-05-21| 532.22
#2010-05-24| 526.65
#2010-05-25| 525.85
#2010-05-26| 526.76
#2010-05-27| 545.76
#2010-05-28| 540.70
#2010-05-31| .
#2010-06-01| 526.16
#2010-06-02| 539.69
#2010-06-03| 544.69
#2010-06-04| 522.99
#2010-06-07| 513.24
#2010-06-08| 516.67
#2010-06-09| 516.17
#2010-06-10| 533.14
#2010-06-11| 537.30
#2010-06-14| 538.78
#2010-06-15| 552.20
#2010-06-16| 550.21
#2010-06-17| 549.28
#2010-06-18| 549.40
#2010-06-21| 546.15
#2010-06-22| 535.09
#2010-06-23| 533.61
#2010-06-24| 525.15
#2010-06-25| 529.30
#2010-06-28| 528.75
#2010-06-29| 510.80
#2010-06-30| 505.70
#2010-07-01| 502.74
#2010-07-02| 499.89
#2010-07-05| .
#2010-07-06| 500.30
#2010-07-07| 516.66
#2010-07-08| 521.90
#2010-07-09| 527.33
#2010-07-12| 525.89
#2010-07-13| 537.13
#2010-07-14| 535.61
#2010-07-15| 535.28
#2010-07-16| 518.29
#2010-07-19| 522.25
#2010-07-20| 529.79
#2010-07-21| 523.00
#2010-07-22| 536.41
#2010-07-23| 543.45
#2010-07-26| 552.79
#2010-07-27| 549.17
#2010-07-28| 541.59
#2010-07-29| 538.43
#2010-07-30| 539.51
#2010-08-02| 550.41
#2010-08-03| 545.32
#2010-08-04| 549.81
#2010-08-05| 548.78
#2010-08-06| 547.25
#2010-08-09| 551.44
#2010-08-10| 544.88
#2010-08-11| 527.76
#2010-08-12| 525.04
#2010-08-13| 524.07
#2010-08-16| 524.50
#2010-08-17| 532.04
#2010-08-18| 533.97
#2010-08-19| 525.40
#2010-08-20| 524.10
#2010-08-23| 520.47
#2010-08-24| 513.60
#2010-08-25| 516.76
#2010-08-26| 513.43
#2010-08-27| 523.81
#2010-08-30| 514.53
#2010-08-31| 514.25
#2010-09-01| 530.63
#2010-09-02| 537.51
#2010-09-03| 544.30
#2010-09-06| .
#2010-09-07| 535.79
#2010-09-08| 538.11
#2010-09-09| 540.17
#2010-09-10| 541.61
#2010-09-13| 549.15
#2010-09-14| 549.59
#2010-09-15| 550.53
#2010-09-16| 548.80
#2010-09-17| 550.14
#2010-09-20| 558.76
#2010-09-21| 555.86
#2010-09-22| 552.43
#2010-09-23| 548.52
#2010-09-24| 561.52
#2010-09-27| 559.81
#2010-09-28| 564.90
#2010-09-29| 565.49
#2010-09-30| 566.14
#2010-10-01| 568.51
#2010-10-04| 562.37
#2010-10-05| 574.29
#2010-10-06| 573.02
#2010-10-07| 572.87
#2010-10-08| 578.05
#2010-10-11| 579.17
#2010-10-12| 580.73
#2010-10-13| 585.81
#2010-10-14| 582.24
#2010-10-15| 583.49
#2010-10-18| 586.73
#2010-10-19| 576.62
#2010-10-20| 583.36
#2010-10-21| 582.02
#2010-10-22| 584.20
#2010-10-25| 586.04
#2010-10-26| 585.32
#2010-10-27| 584.53
#2010-10-28| 582.33
#2010-10-29| 584.30
#2010-11-01| 584.14
#2010-11-02| 590.40
#2010-11-03| 590.76
#2010-11-04| 603.58
#2010-11-05| 606.78
#2010-11-08| 606.53
#2010-11-09| 599.62
#2010-11-10| 603.14
#2010-11-11| 602.22
#2010-11-12| 593.57
#2010-11-15| 594.04
#2010-11-16| 583.63
#2010-11-17| 585.85
#2010-11-18| 593.82
#2010-11-19| 595.28
#2010-11-22| 596.19
#2010-11-23| 587.97
#2010-11-24| 598.67
#2010-11-25| .
#2010-11-26| 594.18
#2010-11-29| 593.34
#2010-11-30| 589.60
#2010-12-01| 603.08
#2010-12-02| 613.99
#2010-12-03| 617.61
#2010-12-06| 617.54
#2010-12-07| 617.89
#2010-12-08| 618.59
#2010-12-09| 621.74
#2010-12-10| 627.76
#2010-12-13| 627.32
#2010-12-14| 627.64
#2010-12-15| 623.45
#2010-12-16| 629.18
#2010-12-17| 631.47
#2010-12-20| 632.61
#2010-12-21| 638.12
#2010-12-22| 641.02
#2010-12-23| 638.99
#2010-12-24| .
#2010-12-27| 639.79
#2010-12-28| 639.53
#2010-12-29| 641.02
#2010-12-30| 640.95
#2010-12-31| 639.27
#2011-01-03| 646.59
#2011-01-04| 641.32
#2011-01-05| 646.41
#2011-01-06| 646.01
#2011-01-07| 645.46
#2011-01-10| 645.96
#2011-01-11| 649.74
#2011-01-12| 655.26
#2011-01-13| 654.54
#2011-01-14| 658.02
#2011-01-17| .
#2011-01-18| 661.09
#2011-01-19| 650.32
#2011-01-20| 647.02
#2011-01-21| 645.58
#2011-01-24| 651.19
#2011-01-25| 651.21
#2011-01-26| 657.48
#2011-01-27| 661.97
#2011-01-28| 648.46
#2011-01-31| 653.28
#2011-02-01| 663.37
#2011-02-02| 661.11
#2011-02-03| 664.52
#2011-02-04| 667.55
#2011-02-07| 674.33
#2011-02-08| 676.07
#2011-02-09| 672.45
#2011-02-10| 675.03
#2011-02-11| 680.04
#2011-02-14| 682.81
#2011-02-15| 680.36
#2011-02-16| 686.46
#2011-02-17| 691.15
#2011-02-18| 691.43
#2011-02-21| .
#2011-02-22| 673.27
#2011-02-23| 665.48
#2011-02-24| 664.56
#2011-02-25| 676.12
#2011-02-28| 677.57
#2011-03-01| 665.79
#2011-03-02| 669.57
#2011-03-03| 682.28
#2011-03-04| 677.06
#2011-03-07| 669.76
#2011-03-08| 678.19
#2011-03-09| 676.13
#2011-03-10| 658.77
#2011-03-11| 664.34
#2011-03-14| 659.87
#2011-03-15| 653.49
#2011-03-16| 644.22
#2011-03-17| 650.02
#2011-03-18| 654.19
#2011-03-21| 667.77
#2011-03-22| 663.86
#2011-03-23| 665.28
#2011-03-24| 671.63
#2011-03-25| 675.59
#2011-03-28| 671.94
#2011-03-29| 676.50
#2011-03-30| 683.38
#2011-03-31| 684.22
#2011-04-01| 690.24
#2011-04-04| 690.21
#2011-04-05| 691.65
#2011-04-06| 694.29
#2011-04-07| 691.71
#2011-04-08| 686.37
#2011-04-11| 682.27
#2011-04-12| 676.38
#2011-04-13| 676.97
#2011-04-14| 677.24
#2011-04-15| 682.88
#2011-04-18| 673.48
#2011-04-19| 677.19
#2011-04-20| 686.06
#2011-04-21| 690.35
#2011-04-22| .
#2011-04-25| 689.96
#2011-04-26| 695.81
#2011-04-27| 699.70
#2011-04-28| 700.54
#2011-04-29| 702.20
#2011-05-02| 701.53
#2011-05-03| 695.91
#2011-05-04| 689.91
#2011-05-05| 687.48
#2011-05-06| 689.63
#2011-05-09| 693.52
#2011-05-10| 701.07
#2011-05-11| 693.94
#2011-05-12| 697.38
#2011-05-13| 690.65
#2011-05-16| 686.56
#2011-05-17| 683.23
#2011-05-18| 691.78
#2011-05-19| 692.89
#2011-05-20| 687.86
#2011-05-23| 677.26
#2011-05-24| 674.76
#2011-05-25| 677.53
#2011-05-26| 681.92
#2011-05-27| 686.85
#2011-05-30| .
#2011-05-31| 693.68
#2011-06-01| 676.79
#2011-06-02| 674.71
#2011-06-03| 664.97
#2011-06-06| 655.49
#2011-06-07| 656.90
#2011-06-08| 652.16
#2011-06-09| 655.87
#2011-06-10| 646.62
#2011-06-13| 646.23
#2011-06-14| 656.68
#2011-06-15| 645.34
#2011-06-16| 645.97
#2011-06-17| 648.87
#2011-06-20| 652.62
#2011-06-21| 662.98
#2011-06-22| 659.53
#2011-06-23| 658.24
#2011-06-24| 652.46
#2011-06-27| 655.65
#2011-06-28| 664.30
#2011-06-29| 670.54
#2011-06-30| 675.39
#2011-07-01| 686.70
#2011-07-04| .
#2011-07-05| 683.86
#2011-07-06| 685.62
#2011-07-07| 692.93
#2011-07-08| 687.03
#2011-07-11| 671.36
#2011-07-12| 670.06
#2011-07-13| 672.29
#2011-07-14| 664.94
#2011-07-15| 667.97
#2011-07-18| 658.17
#2011-07-19| 668.40
#2011-07-20| 670.41
#2011-07-21| 679.10
#2011-07-22| 678.49
#2011-07-25| 674.80
#2011-07-26| 670.14
#2011-07-27| 654.72
#2011-07-28| 649.14
#2011-07-29| 647.27
#2011-08-01| 642.62
#2011-08-02| 621.88
#2011-08-03| 623.76
#2011-08-04| 588.51
#2011-08-05| 582.31
#2011-08-08| 533.24
#2011-08-09| 561.92
#2011-08-10| 539.82
#2011-08-11| 569.04
#2011-08-12| 570.78
#2011-08-15| 587.92
#2011-08-16| 580.15
#2011-08-17| 577.70
#2011-08-18| 548.82
#2011-08-19| 539.80
#2011-08-22| 539.18
#2011-08-23| 558.76
#2011-08-24| 569.12
#2011-08-25| 556.66
#2011-08-26| 568.41
#2011-08-29| 591.62
#2011-08-30| 593.83
#2011-08-31| 597.97
#2011-09-01| 587.18
#2011-09-02| 568.07
#2011-09-05| .
#2011-09-06| 562.66
#2011-09-07| 584.26
#2011-09-08| 574.58
#2011-09-09| 557.99
#2011-09-12| 560.16
#2011-09-13| 568.32
#2011-09-14| 577.37
#2011-09-15| 586.91
#2011-09-16| 586.31
#2011-09-19| 576.50
#2011-09-20| 570.50
#2011-09-21| 548.75
#2011-09-22| 528.59
#2011-09-23| 534.20
#2011-09-26| 547.63
#2011-09-27| 556.52
#2011-09-28| 538.66
#2011-09-29| 546.71
#2011-09-30| 530.61
#2011-10-03| 507.58
#2011-10-04| 526.26
#2011-10-05| 539.22
#2011-10-06| 552.46
#2011-10-07| 543.97
#2011-10-10| 564.34
#2011-10-11| 564.95
#2011-10-12| 573.29
#2011-10-13| 571.28
#2011-10-14| 580.61
#2011-10-17| 563.67
#2011-10-18| 580.41
#2011-10-19| 572.67
#2011-10-20| 577.07
#2011-10-21| 591.25
#2011-10-24| 606.00
#2011-10-25| 590.69
#2011-10-26| 599.12
#2011-10-27| 624.11
#2011-10-28| 624.09
#2011-10-31| 606.78
#2011-11-01| 586.67
#2011-11-02| 600.17
#2011-11-03| 614.32
#2011-11-04| 614.43
#2011-11-07| 615.30
#2011-11-08| 622.82
#2011-11-09| 596.34
#2011-11-10| 600.96
#2011-11-11| 614.71
#2011-11-14| 607.46
#2011-11-15| 611.36
#2011-11-16| 603.05
#2011-11-17| 591.57
#2011-11-18| 592.75
#2011-11-21| 581.03
#2011-11-22| 576.60
#2011-11-23| 560.85
#2011-11-24| .
#2011-11-25| 560.29
#2011-11-28| 578.19
#2011-11-29| 580.04
#2011-11-30| 609.29
#2011-12-01| 606.54
#2011-12-02| 606.86
#2011-12-05| 615.71
#2011-12-06| 613.49
#2011-12-07| 613.68
#2011-12-08| 596.90
#2011-12-09| 609.74
#2011-12-12| 599.98
#2011-12-13| 590.60
#2011-12-14| 582.60
#2011-12-15| 587.55
#2011-12-16| 591.27
#2011-12-19| 580.42
#2011-12-20| 601.36
#2011-12-21| 605.38
#2011-12-22| 613.01
#2011-12-23| 617.63
#2011-12-26| .
#2011-12-27| 617.44
#2011-12-28| 607.88
#2011-12-29| 615.84
#2011-12-30| 613.59
#2012-01-02| .
#2012-01-03| 620.96
#2012-01-04| 620.22
#2012-01-05| 622.80
#2012-01-06| 622.35
#2012-01-09| 623.67
#2012-01-10| 631.82
#2012-01-11| 634.21
#2012-01-12| 635.64
#2012-01-13| 630.75
#2012-01-16| .
#2012-01-17| 630.99
#2012-01-18| 640.69
#2012-01-19| 644.61
#2012-01-20| 644.82
#2012-01-23| 644.87
#2012-01-24| 646.91
#2012-01-25| 653.85
#2012-01-26| 649.98
#2012-01-27| 650.89
#2012-01-30| 646.97
#2012-01-31| 646.28
#2012-02-01| 658.25
#2012-02-02| 659.28
#2012-02-03| 672.32
#2012-02-06| 670.85
#2012-02-07| 673.07
#2012-02-08| 675.71
#2012-02-09| 677.71
#2012-02-10| 671.65
#2012-02-13| 676.13
#2012-02-14| 674.21
#2012-02-15| 672.82
#2012-02-16| 683.39
#2012-02-17| 684.30
#2012-02-20| .
#2012-02-21| 681.46
#2012-02-22| 676.34
#2012-02-23| 681.51
#2012-02-24| 681.49
#2012-02-27| 681.39
#2012-02-28| 679.59
#2012-02-29| 675.52
#2012-03-01| 680.68
#2012-03-02| 675.44
#2012-03-05| 672.59
#2012-03-06| 658.72
#2012-03-07| 665.33
#2012-03-08| 673.76
#2012-03-09| 680.12
#2012-03-12| 677.12
#2012-03-13| 691.38
#2012-03-14| 688.14
#2012-03-15| 695.00
#2012-03-16| 693.51
#2012-03-19| 695.01
#2012-03-20| 688.82
#2012-03-21| 687.32
#2012-03-22| 678.16
#2012-03-23| 682.58
#2012-03-26| 691.16
#2012-03-27| 687.89
#2012-03-28| 682.99
#2012-03-29| 681.18
#2012-03-30| 681.54
#2012-04-02| 686.23
#2012-04-03| 685.18
#2012-04-04| 676.25
#2012-04-05| 672.14
#2012-04-06| .
#2012-04-09| 661.61
#2012-04-10| 646.75
#2012-04-11| 653.48
#2012-04-12| 666.80
#2012-04-13| 656.65
#2012-04-16| 656.33
#2012-04-17| 667.46
#2012-04-18| 662.83
#2012-04-19| 660.76
#2012-04-20| 662.97
#2012-04-23| 655.68
#2012-04-24| 658.48
#2012-04-25| 669.00
#2012-04-26| 674.30
#2012-04-27| 678.12
#2012-04-30| 674.04
#2012-05-01| 678.55
#2012-05-02| 676.63
#2012-05-03| 666.44
#2012-05-04| 655.95
#2012-05-07| 655.18
#2012-05-08| 651.46
#2012-05-09| 648.72
#2012-05-10| 649.69
#2012-05-11| 649.26
#2012-05-14| 640.85
#2012-05-15| 634.67
#2012-05-16| 627.50
#2012-05-17| 612.76
#2012-05-18| 605.29
#2012-05-21| 619.42
#2012-05-22| 619.03
#2012-05-23| 621.96
#2012-05-24| 622.58
#2012-05-25| 623.54
#2012-05-28| .
#2012-05-29| 633.39
#2012-05-30| 619.40
#2012-05-31| 617.76
#2012-06-01| 599.06
#2012-06-04| 593.86
#2012-06-05| 601.75
#2012-06-06| 616.69
#2012-06-07| 614.44
#2012-06-08| 619.12
#2012-06-11| 606.46
#2012-06-12| 613.64
#2012-06-13| 605.94
#2012-06-14| 611.41
#2012-06-15| 618.41
#2012-06-18| 619.89
#2012-06-19| 629.30
#2012-06-20| 628.50
#2012-06-21| 610.21
#2012-06-22| 613.81
#2012-06-25| 601.25
#2012-06-26| 604.68
#2012-06-27| 613.64
#2012-06-28| 618.18
#2012-06-29| 635.51
#2012-07-02| 638.17
#2012-07-03| 646.33
#2012-07-04| .
#2012-07-05| 644.10
#2012-07-06| 636.44
#2012-07-09| 632.83
#2012-07-10| 625.59
#2012-07-11| 625.61
#2012-07-12| 621.99
#2012-07-13| 631.89
#2012-07-16| 628.53
#2012-07-17| 634.01
#2012-07-18| 639.85
#2012-07-19| 640.66
#2012-07-20| 633.22
#2012-07-23| 625.37
#2012-07-24| 616.07
#2012-07-25| 614.10
#2012-07-26| 623.91
#2012-07-27| 637.95
#2012-07-30| 636.84
#2012-07-31| 632.96
#2012-08-01| 629.36
#2012-08-02| 622.37
#2012-08-03| 636.27
#2012-08-06| 639.97
#2012-08-07| 647.55
#2012-08-08| 649.54
#2012-08-09| 652.51
#2012-08-10| 653.47
#2012-08-13| 652.16
#2012-08-14| 651.25
#2012-08-15| 654.23
#2012-08-16| 660.96
#2012-08-17| 663.77
#2012-08-20| 663.17
#2012-08-21| 662.95
#2012-08-22| 660.57
#2012-08-23| 653.78
#2012-08-24| 656.79
#2012-08-27| 654.62
#2012-08-28| 655.47
#2012-08-29| 656.95
#2012-08-30| 652.35
#2012-08-31| 656.10
#2012-09-03| .
#2012-09-04| 658.95
#2012-09-05| 658.43
#2012-09-06| 673.02
#2012-09-07| 677.78
#2012-09-10| 674.96
#2012-09-11| 678.56
#2012-09-12| 682.62
#2012-09-13| 691.08
#2012-09-14| 700.50
#2012-09-17| 691.43
#2012-09-18| 687.91
#2012-09-19| 690.52
#2012-09-20| 687.17
#2012-09-21| 687.22
#2012-09-24| 684.93
#2012-09-25| 673.16
#2012-09-26| 669.74
#2012-09-27| 675.97
#2012-09-28| 673.24
#2012-10-01| 673.31
#2012-10-02| 674.70
#2012-10-03| 674.51
#2012-10-04| 681.89
#2012-10-05| 683.09
#2012-10-08| 682.17
#2012-10-09| 677.67
#2012-10-10| 673.10
#2012-10-11| 678.12
#2012-10-12| 673.19
#2012-10-15| 677.40
#2012-10-16| 684.96
#2012-10-17| 690.54
#2012-10-18| 691.11
#2012-10-19| 680.17
#2012-10-22| 680.10
#2012-10-23| 672.12
#2012-10-24| 668.65
#2012-10-25| 671.67
#2012-10-26| 669.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 671.60
#2012-11-01| 684.69
#2012-11-02| 674.84
#2012-11-05| 678.00
#2012-11-06| 685.83
#2012-11-07| 668.80
#2012-11-08| 659.37
#2012-11-09| 660.54
#2012-11-12| 659.86
#2012-11-13| 656.94
#2012-11-14| 646.98
#2012-11-15| 645.24
#2012-11-16| 649.22
#2012-11-19| 661.31
#2012-11-20| 661.25
#2012-11-21| 663.94
#2012-11-22| .
#2012-11-23| 671.89
#2012-11-26| 670.93
#2012-11-27| 669.90
#2012-11-28| 676.22
#2012-11-29| 679.48
#2012-11-30| 681.13
#2012-12-03| 678.48
#2012-12-04| 679.08
#2012-12-05| 682.23
#2012-12-06| 684.34
#2012-12-07| 686.95
#2012-12-10| 690.15
#2012-12-11| 692.77
#2012-12-12| 692.70
#2012-12-13| 689.49
#2012-12-14| 687.49
#2012-12-17| 694.72
#2012-12-18| 704.33
#2012-12-19| 702.93
#2012-12-20| 707.43
#2012-12-21| 699.95
#2012-12-24| 698.39
#2012-12-25| 698.39
#2012-12-26| 694.35
#2012-12-27| 693.74
#2012-12-28| 687.28
#2012-12-31| 700.10
#2013-01-01| 700.10
#2013-01-02| 716.50
#2013-01-03| 719.05
#2013-01-04| 725.39
#2013-01-07| 721.91
#2013-01-08| 718.85
#2013-01-09| 721.89
#2013-01-10| 725.55
#2013-01-11| 725.10
#2013-01-14| 725.39
#2013-01-15| 729.70
#2013-01-16| 728.05
#2013-01-17| 734.50
#2013-01-18| 737.33
#2013-01-21| 737.33
#2013-01-22| 743.78
#2013-01-23| 744.20
#2013-01-24| 748.16
#2013-01-25| 753.45
#2013-01-28| 751.67
#2013-01-29| 755.21
#2013-01-30| 752.51
#2013-01-31| 755.07
#2013-02-01| 761.63
#2013-02-04| 753.75
#2013-02-05| 760.99
#2013-02-06| 765.49
#2013-02-07| 764.91
#2013-02-08| 770.03
#2013-02-11| 769.80
#2013-02-12| 773.37
#2013-02-13| 775.13
#2013-02-14| 777.66
#2013-02-15| 776.75
#2013-02-18| 776.75
#2013-02-19| 783.77
#2013-02-20| 769.36
#2013-02-21| 763.44
#2013-02-22| 770.60
#2013-02-25| 753.68
#2013-02-26| 758.12
#2013-02-27| 768.91
#2013-02-28| 768.94
#2013-03-01| 767.58
#2013-03-04| 768.73
#2013-03-05| 777.38
#2013-03-06| 779.77
#2013-03-07| 783.26
#2013-03-08| 791.48
#2013-03-11| 794.53
#2013-03-12| 794.12
#2013-03-13| 797.39
#2013-03-14| 802.87
#2013-03-15| 802.41
#2013-03-18| 799.10
#2013-03-19| 795.97
#2013-03-20| 801.95
#2013-03-21| 794.45
#2013-03-22| 797.38
#2013-03-25| 794.71
#2013-03-26| 800.09
#2013-03-27| 800.61
#2013-03-28| 806.04
#2013-03-29| 806.04
#2013-04-01| 797.69
#2013-04-02| 793.92
#2013-04-03| 782.01
#2013-04-04| 786.27
#2013-04-05| 785.45
#2013-04-08| 792.46
#2013-04-09| 794.76
#2013-04-10| 804.28
#2013-04-11| 807.35
#2013-04-12| 803.43
#2013-04-15| 776.87
#2013-04-16| 790.05
#2013-04-17| 775.75
#2013-04-18| 772.77
#2013-04-19| 780.32
#2013-04-22| 783.47
#2013-04-23| 792.42
#2013-04-24| 798.70
#2013-04-25| 801.71
#2013-04-26| 797.14
#2013-04-29| 803.59
#2013-04-30| 809.11
#2013-05-01| 796.43
#2013-05-02| 804.85
#2013-05-03| 815.53
#2013-05-06| 819.59
#2013-05-07| 825.79
#2013-05-08| 831.32
#2013-05-09| 827.50
#2013-05-10| 832.33
#2013-05-13| 829.15
#2013-05-14| 838.36
#2013-05-15| 842.29
#2013-05-16| 836.79
#2013-05-17| 846.99
#2013-05-20| 849.21
#2013-05-21| 849.55
#2013-05-22| 836.29
#2013-05-23| 835.79
#2013-05-24| 831.67
#2013-05-27| 831.67
#2013-05-28| 837.35
#2013-05-29| 832.26
#2013-05-30| 840.17
#2013-05-31| 831.79
#2013-06-03| 830.75
#2013-06-04| 825.81
#2013-06-05| 814.39
#2013-06-06| 822.13
#2013-06-07| 832.93
#2013-06-10| 833.68
#2013-06-11| 823.10
#2013-06-12| 814.75
#2013-06-13| 830.67
#2013-06-14| 826.89
#2013-06-17| 832.79
#2013-06-18| 839.09
#2013-06-19| 827.73
#2013-06-20| 807.77
#2013-06-21| 806.60
#2013-06-24| 795.48
#2013-06-25| 805.13
#2013-06-26| 811.40
#2013-06-27| 821.64
#2013-06-28| 820.17
#2013-07-01| 828.07
#2013-07-02| 826.35
#2013-07-03| 824.88
#2013-07-04| 824.88
#2013-07-05| 835.63
#2013-07-08| 838.02
#2013-07-09| 846.06
#2013-07-10| 846.75
#2013-07-11| 856.33
#2013-07-12| 859.18
#2013-07-15| 862.27
#2013-07-16| 856.82
#2013-07-17| 859.84
#2013-07-18| 868.92
#2013-07-19| 869.11
#2013-07-22| 872.00
#2013-07-23| 870.82
#2013-07-24| 864.95
#2013-07-25| 867.82
#2013-07-26| 866.29
#2013-07-29| 863.54
#2013-07-30| 867.21
#2013-07-31| 871.67
#2013-08-01| 887.78
#2013-08-02| 886.69
#2013-08-05| 886.21
#2013-08-06| 876.71
#2013-08-07| 871.96
#2013-08-08| 877.83
#2013-08-09| 878.88
#2013-08-12| 879.61
#2013-08-13| 881.78
#2013-08-14| 878.06
#2013-08-15| 864.95
#2013-08-16| 863.48
#2013-08-19| 855.92
#2013-08-20| 864.79
#2013-08-21| 857.98
#2013-08-22| 868.65
#2013-08-23| 869.80
#2013-08-26| 868.01
#2013-08-27| 850.25
#2013-08-28| 852.12
#2013-08-29| 855.04
#2013-08-30| 847.19
#2013-09-02| 847.19
#2013-09-03| 849.03
#2013-09-04| 857.60
#2013-09-05| 860.64
#2013-09-06| 860.64
#2013-09-09| 873.96
#2013-09-10| 883.35
#2013-09-11| 884.80
#2013-09-12| 880.47
#2013-09-13| 883.55
#2013-09-16| 890.07
#2013-09-17| 895.82
#2013-09-18| 903.68
#2013-09-19| 901.35
#2013-09-20| 893.81
#2013-09-23| 890.96
#2013-09-24| 893.87
#2013-09-25| 894.88
#2013-09-26| 896.91
#2013-09-27| 893.00
#2013-09-30| 891.62
#2013-10-01| 900.54
#2013-10-02| 899.93
#2013-10-03| 892.02
#2013-10-04| 898.32
#2013-10-07| 888.90
#2013-10-08| 878.18
#2013-10-09| 877.30
#2013-10-10| 896.08
#2013-10-11| 903.98
#2013-10-14| 906.67
#2013-10-15| 897.66
#2013-10-16| 908.87
#2013-10-17| 918.83
#2013-10-18| 924.48
#2013-10-21| 924.93
#2013-10-22| 931.66
#2013-10-23| 925.75
#2013-10-24| 929.63
#2013-10-25| 935.30
#2013-10-28| 935.02
#2013-10-29| 940.05
#2013-10-30| 932.73
#2013-10-31| 931.78
#2013-11-01| 932.84
#2013-11-04| 941.08
#2013-11-05| 935.94
#2013-11-06| 937.15
#2013-11-07| 922.99
#2013-11-08| 935.13
#2013-11-11| 938.13
#2013-11-12| 935.19
#2013-11-13| 944.55
#2013-11-14| 949.28
#2013-11-15| 952.21
#2013-11-18| 945.73
#2013-11-19| 941.03
#2013-11-20| 938.48
#2013-11-21| 948.77
#2013-11-22| 952.19
#2013-11-25| 950.75
#2013-11-26| 951.95
#2013-11-27| 953.21
#2013-11-28| 953.21
#2013-11-29| 951.38
#2013-12-02| 950.06
#2013-12-03| 947.19
#2013-12-04| 946.32
#2013-12-05| 942.84
#2013-12-06| 951.79
#2013-12-09| 952.92
#2013-12-10| 950.79
#2013-12-11| 937.18
#2013-12-12| 937.25
#2013-12-13| 938.76
#2013-12-16| 946.74
#2013-12-17| 945.54
#2013-12-18| 957.49
#2013-12-19| 955.20
#2013-12-20| 963.45
#2013-12-23| 969.69
#2013-12-24| 974.70
#2013-12-25| 974.70
#2013-12-26| 976.12
#2013-12-27| 978.05
#2013-12-30| 979.04
#2013-12-31| 983.30
#2014-01-01| 983.30
#2014-01-02| 971.95
#2014-01-03| 973.48
#2014-01-06| 968.42
#2014-01-07| 974.50
#2014-01-08| 975.31
#2014-01-09| 976.28
#2014-01-10| 980.95
#2014-01-13| 967.65
#2014-01-14| 979.38
#2014-01-15| 984.02
#2014-01-16| 983.40
#2014-01-17| 980.26
#2014-01-20| 980.26
#2014-01-21| 983.55
#2014-01-22| 987.75
#2014-01-23| 977.95
#2014-01-24| 953.19
#2014-01-27| 948.35
#2014-01-28| 957.53
#2014-01-29| 949.01
#2014-01-30| 959.80
#2014-01-31| 955.94
#2014-02-03| 927.49
#2014-02-04| 936.15
#2014-02-05| 933.53
#2014-02-06| 945.81
#2014-02-07| 955.01
#2014-02-10| 956.66
#2014-02-11| 966.95
#2014-02-12| 971.00
#2014-02-13| 978.66
#2014-02-14| 984.37
#2014-02-17| 984.37
#2014-02-18| 989.18
#2014-02-19| 984.52
#2014-02-20| 992.53
#2014-02-21| 993.13
#2014-02-24| 996.75
#2014-02-25| 995.71
#2014-02-26| 999.39
#2014-02-27|1004.56
#2014-02-28|1007.09
#2014-03-03|1000.31
#2014-03-04|1014.40
#2014-03-05|1012.90
#2014-03-06|1016.08
#2014-03-07|1018.50
#2014-03-10|1013.64
#2014-03-11|1007.05
#2014-03-12|1007.71
#2014-03-13| 997.29
#2014-03-14| 998.82
#2014-03-17|1006.30
#2014-03-18|1015.57
#2014-03-19|1011.05
#2014-03-20|1013.58
#2014-03-21|1013.91
#2014-03-24|1008.03
#2014-03-25|1009.89
#2014-03-26| 999.92
#2014-03-27| 997.66
#2014-03-28|1004.57
#2014-03-31|1017.89
#2014-04-01|1025.33
#2014-04-02|1030.81
#2014-04-03|1030.00
#2014-04-04|1019.68
#2014-04-07|1002.98
#2014-04-08|1009.54
#2014-04-09|1018.65
#2014-04-10| 999.63
#2014-04-11| 987.75
#2014-04-14| 994.10
#2014-04-15| 999.14
#2014-04-16|1008.56
#2014-04-17|1010.82
#2014-04-18|1010.82
#2014-04-21|1013.61
#2014-04-22|1020.85
#2014-04-23|1019.01
#2014-04-24|1020.14
#2014-04-25|1010.38
#2014-04-28|1008.61
#2014-04-29|1012.57
#2014-04-30|1020.36
#2014-05-01|1022.45
#2014-05-02|1021.95
#2014-05-05|1019.97
#2014-05-06|1013.23
#2014-05-07|1019.44
#2014-05-08|1016.21
#2014-05-09|1017.11
#2014-05-12|1029.24
#2014-05-13|1026.81
#2014-05-14|1020.18
#2014-05-15|1011.57
#2014-05-16|1015.33
#2014-05-19|1020.77
#2014-05-20|1010.31
#2014-05-21|1015.56
#2014-05-22|1019.79
#2014-05-23|1025.76
#2014-05-26|1025.76
#2014-05-27|1031.91
#2014-05-28|1031.05
#2014-05-29|1036.22
#2014-05-30|1035.60
#2014-06-02|1038.19
#2014-06-03|1038.71
#2014-06-04|1044.93
#2014-06-05|1054.14
#2014-06-06|1060.23
#2014-06-09|1063.31
#2014-06-10|1062.06
#2014-06-11|1057.35
#2014-06-12|1051.44
#2014-06-13|1055.38
#2014-06-16|1055.34
#2014-06-17|1062.82
#2014-06-18|1068.40
#2014-06-19|1070.05
#2014-06-20|1072.41
#2014-06-23|1072.94
#2014-06-24|1064.52
#2014-06-25|1069.43
#2014-06-26|1068.96
#2014-06-27|1073.42
#2014-06-30|1077.33
#2014-07-01|1083.00
#2014-07-02|1078.82
#2014-07-03|1085.31
#2014-07-04|1085.31
#2014-07-07|1076.71
#2014-07-08|1070.65
#2014-07-09|1073.05
#2014-07-10|1067.87
#2014-07-11|1067.25
#2014-07-14|1070.30
#2014-07-15|1067.94
#2014-07-16|1069.79
#2014-07-17|1057.52
#2014-07-18|1068.76
#2014-07-21|1066.19
#2014-07-22|1070.97
#2014-07-23|1070.13
#2014-07-24|1071.23
#2014-07-25|1064.36
#2014-07-28|1064.49
#2014-07-29|1057.93
#2014-07-30|1056.31
#2014-07-31|1037.35
#2014-08-01|1036.03
#2014-08-04|1043.14
#2014-08-05|1036.47
#2014-08-06|1037.55
#2014-08-07|1032.11
#2014-08-08|1043.35
#2014-08-11|1047.09
#2014-08-12|1045.06
#2014-08-13|1051.95
#2014-08-14|1056.40
#2014-08-15|1055.42
#2014-08-18|1066.17
#2014-08-19|1070.68
#2014-08-20|1073.11
#2014-08-21|1075.33
#2014-08-22|1073.81
#2014-08-25|1078.36
#2014-08-26|1079.61
#2014-08-27|1080.52
#2014-08-28|1079.41
#2014-08-29|1084.56
#2014-09-01|1084.56
#2014-09-02|1086.01
#2014-09-03|1084.31
#2014-09-04|1080.24
#2014-09-05|1083.19
#2014-09-08|1080.24
#2014-09-09|1071.23
#2014-09-10|1071.65
#2014-09-11|1076.38
#2014-09-12|1068.40
#2014-09-15|1066.39
#2014-09-16|1071.86
#2014-09-17|1071.88
#2014-09-18|1073.12
#2014-09-19|1068.73
#2014-09-22|1055.00
#2014-09-23|1046.62
#2014-09-24|1051.92
#2014-09-25|1038.14
#2014-09-26|1044.15
#2014-09-29|1041.77
#2014-09-30|1034.31
#2014-10-01|1020.92
#2014-10-02|1023.11
#2014-10-03|1030.40
#2014-10-06|1029.54
#2014-10-07|1013.83
#2014-10-08|1028.11
#2014-10-09|1003.98
#2014-10-10| 991.08
#2014-10-13| 978.23
#2014-10-14| 985.09
#2014-10-15| 982.65
#2014-10-16| 989.70
#2014-10-17|1000.00
#2014-10-20|1009.43
#2014-10-21|1032.60
#2014-10-22|1022.25
#2014-10-23|1035.26
#2014-10-24|1042.22
#2014-10-27|1039.06
#2014-10-28|1055.24
#2014-10-29|1052.56
#2014-10-30|1056.91
#2014-10-31|1071.06
#2014-11-03|1071.17
#2014-11-04|1065.02
#2014-11-05|1071.44
#2014-11-06|1076.25
#2014-11-07|1079.49
#2014-11-10|1080.78
#2014-11-11|1081.36
#2014-11-12|1084.96
#2014-11-13|1080.25
#2014-11-14|1080.11
#2014-11-17|1080.54
#2014-11-18|1084.70
#2014-11-19|1082.53
#2014-11-20|1088.86
#2014-11-21|1094.32
#2014-11-24|1099.18
#2014-11-25|1098.70
#2014-11-26|1097.83
#2014-11-27| .
#2014-11-28|1090.04
#2014-12-01|1077.68
#2014-12-02|1083.93
#2014-12-03|1094.36
#2014-12-04|1091.71
#2014-12-05|1095.77
#2014-12-08|1088.40
#2014-12-09|1092.12
#2014-12-10|1070.42
#2014-12-11|1075.89
#2014-12-12|1057.53
#2014-12-15|1052.25
#2014-12-16|1048.70
#2014-12-17|1069.64
#2014-12-18|1087.73
#2014-12-19|1094.91
#2014-12-22|1098.46
#2014-12-23|1105.35
#2014-12-24|1106.56
#2014-12-25| .
#2014-12-26|1108.99
#2014-12-29|1114.51
#2014-12-30|1110.33
#2014-12-31|1100.40
#2015-01-01| .
#2015-01-02|1098.19
#2015-01-05|1077.13
#2015-01-06|1065.55
#2015-01-07|1076.59
#2015-01-08|1096.35
#2015-01-09|1085.55
#2015-01-12|1077.24
#2015-01-13|1073.40
#2015-01-14|1067.61
#2015-01-15|1054.67
#2015-01-16|1068.87
#2015-01-19| .
#2015-01-20|1064.62
#2015-01-21|1072.79
#2015-01-22|1091.81
#2015-01-23|1084.98
#2015-01-26|1095.11
#2015-01-27|1089.08
#2015-01-28|1074.91
#2015-01-29|1085.88
#2015-01-30|1073.57
#2015-02-02|1086.65
#2015-02-03|1108.78
#2015-02-04|1102.32
#2015-02-05|1116.02
#2015-02-06|1115.89
#2015-02-09|1113.03
#2015-02-10|1122.00
#2015-02-11|1121.71
#2015-02-12|1132.10
#2015-02-13|1137.47
#2015-02-16| .
#2015-02-17|1139.80
#2015-02-18|1141.59
#2015-02-19|1140.85
#2015-02-20|1147.22
#2015-02-23|1145.01
#2015-02-24|1148.95
#2015-02-25|1149.07
#2015-02-26|1145.97
#2015-02-27|1140.89
#2015-03-02|1147.02
#2015-03-03|1142.00
#2015-03-04|1137.95
#2015-03-05|1138.40
#2015-03-06|1125.05
#2015-03-09|1128.74
#2015-03-10|1112.51
#2015-03-11|1115.76
#2015-03-12|1129.47
#2015-03-13|1122.68
#2015-03-16|1133.99
#2015-03-17|1134.06
#2015-03-18|1147.20
#2015-03-19|1140.50
#2015-03-20|1151.90
#2015-03-23|1151.93
#2015-03-24|1146.35
#2015-03-25|1132.02
#2015-03-26|1130.06
#2015-03-27|1132.59
#2015-03-30|1149.12
#2015-03-31|1145.39
#2015-04-01|1142.63
#2015-04-02|1147.60
#2015-04-03| .
#2015-04-06|1158.61
#2015-04-07|1152.36
#2015-04-08|1154.27
#2015-04-09|1158.73
#2015-04-10|1161.03
#2015-04-13|1156.53
#2015-04-14|1159.40
#2015-04-15|1170.12
#2015-04-16|1164.89
#2015-04-17|1152.52
#2015-04-20|1161.29
#2015-04-21|1158.37
#2015-04-22|1161.69
#2015-04-23|1166.67
#2015-04-24|1162.83
#2015-04-27|1156.63
#2015-04-28|1162.51
#2015-04-29|1160.62
#2015-04-30|1149.77
#2015-05-01|1156.98
#2015-05-04|1160.80
#2015-05-05|1146.73
#2015-05-06|1143.34
#2015-05-07|1142.92
#2015-05-08|1154.30
#2015-05-11|1153.26
#2015-05-12|1148.71
#2015-05-13|1150.69
#2015-05-14|1160.30
#2015-05-15|1160.74
#2015-05-18|1169.14
#2015-05-19|1164.24
#2015-05-20|1165.08
#2015-05-21|1168.04
#2015-05-22|1164.87
#2015-05-25| .
#2015-05-26|1150.38
#2015-05-27|1159.13
#2015-05-28|1155.56
#2015-05-29|1150.17
#2015-06-01|1150.02
#2015-06-02|1154.19
#2015-06-03|1159.49
#2015-06-04|1146.93
#2015-06-05|1150.85
#2015-06-08|1143.50
#2015-06-09|1143.46
#2015-06-10|1157.63
#2015-06-11|1161.54
#2015-06-12|1154.26
#2015-06-15|1146.91
#2015-06-16|1154.14
#2015-06-17|1154.27
#2015-06-18|1162.15
#2015-06-19|1159.38
#2015-06-22|1166.44
#2015-06-23|1167.97
#2015-06-24|1157.59
#2015-06-25|1152.94
#2015-06-26|1154.06
#2015-06-29|1127.67
#2015-06-30|1130.53
#2015-07-01|1133.44
#2015-07-02|1131.53
#2015-07-03| .
#2015-07-06|1124.35
#2015-07-07|1129.58
#2015-07-08|1107.21
#2015-07-09|1109.77
#2015-07-10|1120.21
#2015-07-13|1131.82
#2015-07-14|1136.43
#2015-07-15|1127.27
#2015-07-16|1131.80
#2015-07-17|1121.91
#2015-07-20|1118.60
#2015-07-21|1111.28
#2015-07-22|1110.77
#2015-07-23|1105.57
#2015-07-24|1094.06
#2015-07-27|1083.62
#2015-07-28|1097.47
#2015-07-29|1113.37
#2015-07-30|1115.50
#2015-07-31|1114.25
#2015-08-03|1108.34
#2015-08-04|1109.26
#2015-08-05|1112.50
#2015-08-06|1107.84
#2015-08-07|1104.86
#2015-08-10|1126.88
#2015-08-11|1114.87
#2015-08-12|1115.96
#2015-08-13|1112.75
#2015-08-14|1120.16
#2015-08-17|1125.85
#2015-08-18|1122.03
#2015-08-19|1109.28
#2015-08-20|1084.01
#2015-08-21|1057.41
#2015-08-24|1012.95
#2015-08-25|1002.74
#2015-08-26|1030.72
#2015-08-27|1061.59
#2015-08-28|1068.02
#2015-08-31|1066.48
#2015-09-01|1034.09
#2015-09-02|1047.78
#2015-09-03|1054.68
#2015-09-04|1039.70
#2015-09-07| .
#2015-09-08|1065.30
#2015-09-09|1053.04
#2015-09-10|1055.33
#2015-09-11|1056.09
#2015-09-14|1051.40
#2015-09-15|1063.73
#2015-09-16|1076.25
#2015-09-17|1071.26
#2015-09-18|1049.46
#2015-09-21|1052.31
#2015-09-22|1035.50
#2015-09-23|1028.91
#2015-09-24|1027.48
#2015-09-25|1028.70
#2015-09-28|1001.20
#2015-09-29|1000.11
#2015-09-30|1017.07
#2015-10-01|1015.12
#2015-10-02|1031.33
#2015-10-05|1055.84
#2015-10-06|1056.59
#2015-10-07|1070.70
#2015-10-08|1085.48
#2015-10-09|1083.53
#2015-10-12|1080.20
#2015-10-13|1070.48
#2015-10-14|1067.43
#2015-10-15|1077.79
#2015-10-16|1075.19
#2015-10-19|1073.40
#2015-10-20|1077.71
#2015-10-21|1067.17
#2015-10-22|1079.12
#2015-10-23|1084.60
#2015-10-26|1079.88
#2015-10-27|1069.43
#2015-10-28|1090.75
#2015-10-29|1088.16
#2015-10-30|1090.35
#2015-11-02|1104.70
#2015-11-03|1105.27
#2015-11-04|1101.94
#2015-11-05|1100.96
#2015-11-06|1100.04
#2015-11-09|1089.10
#2015-11-10|1092.18
#2015-11-11|1085.86
#2015-11-12|1062.75
#2015-11-13|1055.00
#2015-11-16|1070.74
#2015-11-17|1067.94
#2015-11-18|1085.87
#2015-11-19|1084.67
#2015-11-20|1085.83
#2015-11-23|1086.87
#2015-11-24|1092.78
#2015-11-25|1093.45
#2015-11-26| .
#2015-11-27|1093.68
#2015-11-30|1093.27
#2015-12-01|1100.86
#2015-12-02|1085.98
#2015-12-03|1071.90
#2015-12-04|1082.24
#2015-12-07|1067.69
#2015-12-08|1055.87
#2015-12-09|1047.59
#2015-12-10|1049.61
#2015-12-11|1029.29
#2015-12-14|1022.64
#2015-12-15|1034.63
#2015-12-16|1048.53
#2015-12-17|1033.34
#2015-12-18|1020.06
#2015-12-21|1026.88
#2015-12-22|1037.46
#2015-12-23|1056.16
#2015-12-24|1056.45
#2015-12-25| .
#2015-12-28|1051.94
#2015-12-29|1060.30
#2015-12-30|1051.56
#2015-12-31|1043.61
#2016-01-01| .
#2016-01-04|1033.74
#2016-01-05|1033.87
#2016-01-06|1015.39
#2016-01-07| 991.76
#2016-01-08| 980.07
#2016-01-11| 976.60
#2016-01-12| 977.26
#2016-01-13| 953.34
#2016-01-14| 965.43
#2016-01-15| 947.19
#2016-01-18| .
#2016-01-19| 939.46
#2016-01-20| 931.89
#2016-01-21| 936.33
#2016-01-22| 957.16
#2016-01-25| 935.58
#2016-01-26| 958.49
#2016-01-27| 953.68
#2016-01-28| 956.96
#2016-01-29| 984.03
#2016-02-01| 984.33
#2016-02-02| 964.78
#2016-02-03| 977.61
#2016-02-04| 986.38
#2016-02-05| 973.03
#2016-02-08| 956.13
#2016-02-09| 952.13
#2016-02-10| 951.99
#2016-02-11| 934.83
#2016-02-12| 952.90
#2016-02-15| .
#2016-02-16| 972.42
#2016-02-17| 988.32
#2016-02-18| 988.91
#2016-02-19| 984.72
#2016-02-22|1000.24
#2016-02-23| 989.50
#2016-02-24| 995.17
#2016-02-25|1005.62
#2016-02-26|1009.84
#2016-02-29|1006.66
#2016-03-01|1025.20
#2016-03-02|1036.97
#2016-03-03|1050.75
#2016-03-04|1054.94
#2016-03-07|1062.31
#2016-03-08|1042.33
#2016-03-09|1048.20
#2016-03-10|1049.76
#2016-03-11|1071.29
#2016-03-14|1066.41
#2016-03-15|1060.08
#2016-03-16|1072.50
#2016-03-17|1086.74
#2016-03-18|1090.33
#2016-03-21|1089.68
#2016-03-22|1089.50
#2016-03-23|1070.52
#2016-03-24|1070.69
#2016-03-25| .
#2016-03-28|1071.97
#2016-03-29|1086.00
#2016-03-30|1088.91
#2016-03-31|1090.60
#2016-04-01|1090.92
#2016-04-04|1078.62
#2016-04-05|1065.80
#2016-04-06|1072.27
#2016-04-07|1058.77
#2016-04-08|1066.31
#2016-04-11|1067.47
#2016-04-12|1082.04
#2016-04-13|1100.90
#2016-04-14|1096.60
#2016-04-15|1096.97
#2016-04-18|1102.46
#2016-04-19|1112.32
#2016-04-20|1115.86
#2016-04-21|1106.33
#2016-04-22|1118.71
#2016-04-25|1109.95
#2016-04-26|1122.53
#2016-04-27|1130.87
#2016-04-28|1114.67
#2016-04-29|1110.31
#2016-05-02|1114.49
#2016-05-03|1096.38
#2016-05-04|1088.09
#2016-05-05|1084.96
#2016-05-06|1089.86
#2016-05-09|1084.48
#2016-05-10|1101.23
#2016-05-11|1093.53
#2016-05-12|1089.99
#2016-05-13|1078.80
#2016-05-16|1089.56
#2016-05-17|1085.04
#2016-05-18|1082.06
#2016-05-19|1079.21
#2016-05-20|1091.81
#2016-05-23|1090.57
#2016-05-24|1106.19
#2016-05-25|1120.09
#2016-05-26|1117.36
#2016-05-27|1124.18
#2016-05-30| .
#2016-05-31|1127.34
#2016-06-01|1130.32
#2016-06-02|1137.07
#2016-06-03|1131.56
#2016-06-06|1143.58
#2016-06-07|1149.37
#2016-06-08|1151.89
#2016-06-09|1145.94
#2016-06-10|1124.35
#2016-06-13|1111.22
#2016-06-14|1104.51
#2016-06-15|1106.65
#2016-06-16|1104.41
#2016-06-17|1110.77
#2016-06-20|1124.13
#2016-06-21|1124.45
#2016-06-22|1122.41
#2016-06-23|1142.16
#2016-06-24|1087.88
#2016-06-27|1047.67
#2016-06-28|1071.64
#2016-06-29|1092.02
#2016-06-30|1111.29
#2016-07-01|1116.66
#2016-07-04| .
#2016-07-05|1092.86
#2016-07-06|1099.98
#2016-07-07|1101.13
#2016-07-08|1123.29
#2016-07-11|1129.96
#2016-07-12|1148.59
#2016-07-13|1146.85
#2016-07-14|1150.46
#2016-07-15|1151.13
#2016-07-18|1154.11
#2016-07-19|1149.00
#2016-07-20|1156.43
#2016-07-21|1152.83
#2016-07-22|1159.13
#2016-07-25|1153.27
#2016-07-26|1161.20
#2016-07-27|1155.15
#2016-07-28|1156.34
#2016-07-29|1158.03
#2016-08-01|1149.11
#2016-08-02|1137.21
#2016-08-03|1148.00
#2016-08-04|1148.11
#2016-08-05|1160.23
#2016-08-08|1162.78
#2016-08-09|1159.93
#2016-08-10|1154.10
#2016-08-11|1161.95
#2016-08-12|1159.33
#2016-08-15|1169.37
#2016-08-16|1160.86
#2016-08-17|1159.34
#2016-08-18|1170.27
#2016-08-19|1171.27
#2016-08-22|1168.86
#2016-08-23|1176.61
#2016-08-24|1168.45
#2016-08-25|1170.82
#2016-08-26|1166.13
#2016-08-29|1173.89
#2016-08-30|1173.95
#2016-08-31|1169.20
#2016-09-01|1167.17
#2016-09-02|1177.51
#2016-09-05| .
#2016-09-06|1178.05
#2016-09-07|1185.04
#2016-09-08|1185.00
#2016-09-09|1151.38
#2016-09-12|1166.40
#2016-09-13|1144.19
#2016-09-14|1138.51
#2016-09-15|1151.16
#2016-09-16|1145.04
#2016-09-19|1151.34
#2016-09-20|1144.77
#2016-09-21|1160.31
#2016-09-22|1171.93
#2016-09-23|1164.35
#2016-09-26|1154.78
#2016-09-27|1159.66
#2016-09-28|1171.73
#2016-09-29|1160.33
#2016-09-30|1172.48
#2016-10-03|1168.11
#2016-10-04|1165.66
#2016-10-05|1177.91
#2016-10-06|1177.91
#2016-10-07|1171.63
#2016-10-10|1177.91
#2016-10-11|1161.63
#2016-10-12|1161.81
#2016-10-13|1153.35
#2016-10-14|1152.32
#2016-10-17|1148.65
#2016-10-18|1156.68
#2016-10-19|1165.61
#2016-10-20|1162.35
#2016-10-21|1162.86
#2016-10-24|1167.78
#2016-10-25|1159.65
#2016-10-26|1163.20
#2016-10-27|1155.77
#2016-10-28|1154.68
#2016-10-31|1158.76
#2016-11-01|1148.97
#2016-11-02|1139.50
#2016-11-03|1137.92
#2016-11-04|1137.67
#2016-11-07|1161.66
#2016-11-08|1162.38
#2016-11-09|1189.16
#2016-11-10|1210.26
#2016-11-11|1218.76
#2016-11-14|1241.40
#2016-11-15|1248.95
#2016-11-16|1243.62
#2016-11-17|1252.75
#2016-11-18|1252.24
#2016-11-21|1260.72
#2016-11-22|1267.21
#2016-11-23|1273.72
#2016-11-24| .
#2016-11-25|1276.92
#2016-11-28|1263.78
#2016-11-29|1264.23
#2016-11-30|1270.92
#2016-12-01|1275.37
#2016-12-02|1273.97
#2016-12-05|1288.25
#2016-12-06|1300.37
#2016-12-07|1318.30
#2016-12-08|1331.11
#2016-12-09|1329.69
#2016-12-12|1317.09
#2016-12-13|1317.71
#2016-12-14|1303.05
#2016-12-15|1308.80
#2016-12-16|1302.61
#2016-12-19|1307.16
#2016-12-20|1315.29
#2016-12-21|1311.69
#2016-12-22|1301.96
#2016-12-23|1305.04
#2016-12-26| .
#2016-12-27|1310.94
#2016-12-28|1295.07
#2016-12-29|1294.65
#2016-12-30|1289.87
#2017-01-02| .
#2017-01-03|1300.57
#2017-01-04|1320.35
#2017-01-05|1308.79
#2017-01-06|1308.54
#2017-01-09|1297.70
#2017-01-10|1306.75
#2017-01-11|1312.56
#2017-01-12|1306.62
#2017-01-13|1311.01
#2017-01-16| .
#2017-01-17|1298.68
#2017-01-18|1304.65
#2017-01-19|1296.01
#2017-01-20|1301.14
#2017-01-23|1296.38
#2017-01-24|1316.65
#2017-01-25|1329.49
#2017-01-26|1326.71
#2017-01-27|1318.36
#2017-01-30|1308.33
#2017-01-31|1310.75
#2017-02-01|1311.31
#2017-02-02|1309.71
#2017-02-03|1325.59
#2017-02-06|1320.93
#2017-02-07|1316.20
#2017-02-08|1316.22
#2017-02-09|1329.41
#2017-02-10|1337.69
#2017-02-13|1343.96
#2017-02-14|1349.89
#2017-02-15|1357.02
#2017-02-16|1353.33
#2017-02-17|1353.55
#2017-02-20| .
#2017-02-21|1363.67
#2017-02-22|1359.28
#2017-02-23|1349.53
#2017-02-24|1350.77
#2017-02-27|1358.59
#2017-02-28|1346.09
#2017-03-01|1369.02
#2017-03-02|1353.28
#2017-03-03|1355.24
#2017-03-06|1346.22
#2017-03-07|1338.00
#2017-03-08|1335.26
#2017-03-09|1331.93
#2017-03-10|1338.71
#2017-03-13|1340.18
#2017-03-14|1333.93
#2017-03-15|1348.44
#2017-03-16|1348.97
#2017-03-17|1348.31
#2017-03-20|1339.66
#2017-03-21|1317.90
#2017-03-22|1318.46
#2017-03-23|1320.85
#2017-03-24|1319.37
#2017-03-27|1318.07
#2017-03-28|1331.24
#2017-03-29|1336.55
#2017-03-30|1342.02
#2017-03-31|1343.06
#2017-04-03|1333.37
#2017-04-04|1332.01
#2017-04-05|1324.95
#2017-04-06|1335.18
#2017-04-07|1331.82
#2017-04-10|1338.32
#2017-04-11|1342.51
#2017-04-12|1329.18
#2017-04-13|1316.48
#2017-04-14| .
#2017-04-17|1330.55
#2017-04-18|1329.60
#2017-04-19|1331.92
#2017-04-20|1344.71
#2017-04-21|1339.77
#2017-04-24|1354.68
#2017-04-25|1363.41
#2017-04-26|1366.23
#2017-04-27|1365.80
#2017-04-28|1355.02
#2017-05-01|1352.99
#2017-05-02|1353.35
#2017-05-03|1346.29
#2017-05-04|1344.18
#2017-05-05|1355.82
#2017-05-08|1352.09
#2017-05-09|1348.63
#2017-05-10|1354.69
#2017-05-11|1344.47
#2017-05-12|1334.26
#2017-05-15|1342.65
#2017-05-16|1335.70
#2017-05-17|1313.43
#2017-05-18|1314.45
#2017-05-19|1325.07
#2017-05-22|1331.78
#2017-05-23|1334.14
#2017-05-24|1338.20
#2017-05-25|1340.47
#2017-05-26|1340.17
#2017-05-29| .
#2017-05-30|1335.83
#2017-05-31|1336.04
#2017-06-01|1356.68
#2017-06-02|1356.41
#2017-06-05|1349.85
#2017-06-06|1342.02
#2017-06-07|1340.51
#2017-06-08|1346.55
#2017-06-09|1358.18
#2017-06-12|1360.16
#2017-06-13|1368.49
#2017-06-14|1364.92
#2017-06-15|1358.91
#2017-06-16|1361.87
#2017-06-19|1369.26
#2017-06-20|1354.45
#2017-06-21|1345.29
#2017-06-22|1346.69
#2017-06-23|1352.63
#2017-06-26|1359.93
#2017-06-27|1354.15
#2017-06-28|1366.00
#2017-06-29|1359.16
#2017-06-30|1363.70
#2017-07-03|1374.79
#2017-07-04| .
#2017-07-05|1369.63
#2017-07-06|1353.31
#2017-07-07|1364.37
#2017-07-10|1360.91
#2017-07-11|1360.84
#2017-07-12|1369.52
#2017-07-13|1374.19
#2017-07-14|1378.05
#2017-07-17|1380.72
#2017-07-18|1376.30
#2017-07-19|1388.75
#2017-07-20|1387.85
#2017-07-21|1387.85
#2017-07-24|1384.47
#2017-07-25|1393.47
#2017-07-26|1383.47
#2017-07-27|1380.72
#2017-07-28|1374.53
#2017-07-31|1376.12
#2017-08-01|1378.86
#2017-08-02|1376.47
#2017-08-03|1376.41
#2017-08-04|1378.72
#2017-08-07|1379.18
#2017-08-08|1377.62
#2017-08-09|1370.36
#2017-08-10|1348.95
#2017-08-11|1350.09
#2017-08-14|1362.32
#2017-08-15|1356.44
#2017-08-16|1359.32
#2017-08-17|1337.45
#2017-08-18|1333.28
#2017-08-21|1332.31
#2017-08-22|1345.43
#2017-08-23|1342.15
#2017-08-24|1343.30
#2017-08-25|1351.37
#2017-08-28|1349.84
#2017-08-29|1348.01
#2017-08-30|1353.60
#2017-08-31|1363.45
#2017-09-01|1371.17
#2017-09-04| .
#2017-09-05|1355.97
#2017-09-06|1358.82
#2017-09-07|1353.16
#2017-09-08|1359.79
#2017-09-11|1376.19
#2017-09-12|1385.85
#2017-09-13|1386.15
#2017-09-14|1384.55
#2017-09-15|1390.50
#2017-09-18|1393.19
#2017-09-19|1390.14
#2017-09-20|1395.95
#2017-09-21|1393.44
#2017-09-22|1398.60
#2017-09-25|1406.06
#2017-09-26|1409.71
#2017-09-27|1415.35
#2017-09-28|1416.18
#2017-09-29|1417.72
#2017-10-02|1428.55
#2017-10-03|1429.01
#2017-10-04|1428.89
#2017-10-05|1431.40
#2017-10-06|1425.95
#2017-10-09|1420.69
#2017-10-10|1423.81
#2017-10-11|1422.01
#2017-10-12|1420.65
#2017-10-13|1422.82
#2017-10-16|1423.51
#2017-10-17|1423.15
#2017-10-18|1425.56
#2017-10-19|1428.38
#2017-10-20|1435.82
#2017-10-23|1428.12
#2017-10-24|1431.93
#2017-10-25|1421.29
#2017-10-26|1427.25
#2017-10-27|1428.30
#2017-10-30|1420.70
#2017-10-31|1423.89
#2017-11-01|1424.18
#2017-11-02|1420.83
#2017-11-03|1420.84
#2017-11-06|1427.86
#2017-11-07|1419.88
#2017-11-08|1421.30
#2017-11-09|1420.18
#2017-11-10|1422.23
#2017-11-13|1422.64
#2017-11-14|1420.93
#2017-11-15|1414.60
#2017-11-16|1426.36
#2017-11-17|1432.81
#2017-11-20|1437.17
#2017-11-21|1441.84
#2017-11-22|1443.33
#2017-11-23| .
#2017-11-24|1443.28
#2017-11-27|1441.10
#2017-11-28|1463.77
#2017-11-29|1479.27
#2017-11-30|1484.61
#2017-12-01|1483.38
#2017-12-04|1491.72
#2017-12-05|1478.64
#2017-12-06|1468.68
#2017-12-07|1477.65
#2017-12-08|1487.47
#2017-12-11|1485.54
#2017-12-12|1484.42
#2017-12-13|1480.23
#2017-12-14|1466.02
#2017-12-15|1479.17
#2017-12-18|1495.05
#2017-12-19|1489.64
#2017-12-20|1493.86
#2017-12-21|1501.00
#2017-12-22|1502.98
#2017-12-25| .
#2017-12-26|1506.78
#2017-12-27|1506.13
#2017-12-28|1511.72
#2017-12-29|1503.30
#2018-01-01| .
#2018-01-02|1514.01
#2018-01-03|1517.63
#2018-01-04|1524.47
#2018-01-05|1529.85
#2018-01-08|1536.22
#2018-01-09|1532.66
#2018-01-10|1526.83
#2018-01-11|1549.45
#2018-01-12|1556.71
#2018-01-15| .
#2018-01-16|1540.54
#2018-01-17|1551.08
#2018-01-18|1544.38
#2018-01-19|1559.26
#2018-01-22|1567.91
#2018-01-23|1570.35
#2018-01-24|1571.65
#2018-01-25|1570.53
#2018-01-26|1581.30
#2018-01-29|1566.88
#2018-01-30|1548.88
#2018-01-31|1542.29
#2018-02-01|1541.03
#2018-02-02|1506.65
#2018-02-05|1455.39
#2018-02-06|1470.89
#2018-02-07|1468.97
#2018-02-08|1422.49
#2018-02-09|1433.45
#2018-02-12|1448.95
#2018-02-13|1452.71
#2018-02-14|1479.39
#2018-02-15|1491.74
#2018-02-16|1493.26
#2018-02-19| .
#2018-02-20|1482.61
#2018-02-21|1476.91
#2018-02-22|1476.25
#2018-02-23|1494.21
#2018-02-26|1501.69
#2018-02-27|1480.75
#2018-02-28|1465.20
#2018-03-01|1456.19
#2018-03-02|1469.34
#2018-03-05|1486.67
#2018-03-06|1496.48
#2018-03-07|1494.67
#2018-03-08|1493.10
#2018-03-09|1514.69
#2018-03-12|1512.63
#2018-03-13|1507.74
#2018-03-14|1496.57
#2018-03-15|1491.04
#2018-03-16|1502.52
#2018-03-19|1487.48
#2018-03-20|1485.77
#2018-03-21|1490.81
#2018-03-22|1454.20
#2018-03-23|1427.08
#2018-03-26|1458.15
#2018-03-27|1442.09
#2018-03-28|1444.79
#2018-03-29|1462.60
#2018-03-30| .
#2018-04-02|1431.63
#2018-04-03|1451.80
#2018-04-04|1465.85
#2018-04-05|1478.37
#2018-04-06|1447.47
#2018-04-09|1447.33
#2018-04-10|1469.14
#2018-04-11|1467.14
#2018-04-12|1474.88
#2018-04-13|1469.39
#2018-04-16|1484.30
#2018-04-17|1491.63
#2018-04-18|1495.53
#2018-04-19|1488.93
#2018-04-20|1480.44
#2018-04-23|1485.05
#2018-04-24|1474.71
#2018-04-25|1476.77
#2018-04-26|1485.21
#2018-04-27|1486.96
#2018-04-30|1474.94
#2018-05-01|1475.94
#2018-05-02|1468.58
#2018-05-03|1459.52
#2018-05-04|1474.38
#2018-05-07|1479.05
#2018-05-08|1482.47
#2018-05-09|1489.49
#2018-05-10|1497.35
#2018-05-11|1497.38
#2018-05-14|1495.95
#2018-05-15|1493.98
#2018-05-16|1503.45
#2018-05-17|1506.83
#2018-05-18|1502.23
#2018-05-21|1513.94
#2018-05-22|1507.66
#2018-05-23|1506.94
#2018-05-24|1507.88
#2018-05-25|1506.29
#2018-05-28| .
#2018-05-29|1494.17
#2018-05-30|1512.97
#2018-05-31|1499.23
#2018-06-01|1508.83
#2018-06-04|1515.27
#2018-06-05|1521.42
#2018-06-06|1533.75
#2018-06-07|1536.93
#2018-06-08|1543.47
#2018-06-11|1543.42
#2018-06-12|1545.66
#2018-06-13|1536.23
#2018-06-14|1537.78
#2018-06-15|1537.43
#2018-06-18|1540.88
#2018-06-19|1535.59
#2018-06-20|1541.76
#2018-06-21|1532.75
#2018-06-22|1534.45
#2018-06-25|1516.75
#2018-06-26|1520.70
#2018-06-27|1507.56
#2018-06-28|1512.12
#2018-06-29|1511.47
#2018-07-02|1510.61
#2018-07-03|1511.98
#2018-07-04| .
#2018-07-05|1523.00
#2018-07-06|1533.77
#2018-07-09|1549.66
#2018-07-10|1549.74
#2018-07-11|1535.94
#2018-07-12|1536.52
#2018-07-13|1536.59
#2018-07-16|1531.73
#2018-07-17|1535.47
#2018-07-18|1541.89
#2018-07-19|1546.71
#2018-07-20|1539.73
#2018-07-23|1542.76
#2018-07-24|1535.83
#2018-07-25|1541.72
#2018-07-26|1552.57
#2018-07-27|1542.70
#2018-07-30|1538.74
#2018-07-31|1549.76
#2018-08-01|1535.93
#2018-08-02|1546.05
#2018-08-03|1553.02
#2018-08-06|1559.94
#2018-08-07|1564.30
#2018-08-08|1561.84
#2018-08-09|1561.23
#2018-08-10|1549.68
#2018-08-13|1538.96
#2018-08-14|1553.67
#2018-08-15|1540.07
#2018-08-16|1552.93
#2018-08-17|1563.44
#2018-08-20|1572.46
#2018-08-21|1584.51
#2018-08-22|1579.44
#2018-08-23|1572.95
#2018-08-24|1577.06
#2018-08-27|1583.25
#2018-08-28|1582.35
#2018-08-29|1585.85
#2018-08-30|1573.03
#2018-08-31|1574.85
#2018-09-03| .
#2018-09-04|1571.60
#2018-09-05|1575.19
#2018-09-06|1568.80
#2018-09-07|1561.51
#2018-09-10|1567.50
#2018-09-11|1570.62
#2018-09-12|1572.55
#2018-09-13|1576.62
#2018-09-14|1581.31
#2018-09-17|1573.70
#2018-09-18|1579.30
#2018-09-19|1580.21
#2018-09-20|1589.47
#2018-09-21|1589.79
#2018-09-24|1574.48
#2018-09-25|1568.61
#2018-09-26|1558.30
#2018-09-27|1557.57
#2018-09-28|1562.02
#2018-10-01|1555.79
#2018-10-02|1553.34
#2018-10-03|1557.49
#2018-10-04|1546.44
#2018-10-05|1537.04
#2018-10-08|1544.35
#2018-10-09|1531.14
#2018-10-10|1491.78
#2018-10-11|1457.85
#2018-10-12|1459.28
#2018-10-15|1467.61
#2018-10-16|1493.87
#2018-10-17|1489.22
#2018-10-18|1468.64
#2018-10-19|1466.46
#2018-10-22|1454.75
#2018-10-23|1439.80
#2018-10-24|1402.68
#2018-10-25|1422.25
#2018-10-26|1405.25
#2018-10-29|1404.74
#2018-10-30|1433.05
#2018-10-31|1437.50
#2018-11-01|1467.00
#2018-11-02|1462.59
#2018-11-05|1471.57
#2018-11-06|1484.32
#2018-11-07|1501.44
#2018-11-08|1497.30
#2018-11-09|1483.91
#2018-11-12|1465.18
#2018-11-13|1466.89
#2018-11-14|1456.56
#2018-11-15|1468.40
#2018-11-16|1469.98
#2018-11-19|1454.01
#2018-11-20|1426.63
#2018-11-21|1441.86
#2018-11-22| .
#2018-11-23|1439.72
#2018-11-26|1458.43
#2018-11-27|1449.48
#2018-11-28|1474.03
#2018-11-29|1468.97
#2018-11-30|1476.67
#2018-12-03|1490.30
#2018-12-04|1439.11
#2018-12-05| .
#2018-12-06|1432.32
#2018-12-07|1407.25
#2018-12-10|1394.45
#2018-12-11|1388.73
#2018-12-12|1396.43
#2018-12-13|1382.97
#2018-12-14|1364.90
#2018-12-17|1334.11
#2018-12-18|1333.71
#2018-12-19|1312.55
#2018-12-20|1292.73
#2018-12-21|1267.65
#2018-12-24|1233.53
#2018-12-25| .
#2018-12-26|1287.58
#2018-12-27|1293.54
#2018-12-28|1291.37
#2018-12-31|1301.98
#2019-01-01| .
#2019-01-02|1303.57
#2019-01-03|1288.14
#2019-01-04|1330.12
#2019-01-07|1344.00
#2019-01-08|1362.45
#2019-01-09|1373.47
#2019-01-10|1383.52
#2019-01-11|1384.87
#2019-01-14|1381.08
#2019-01-15|1386.79
#2019-01-16|1396.08
#2019-01-17|1410.58
#2019-01-18|1427.96
#2019-01-21| .
#2019-01-22|1406.83
#2019-01-23|1405.15
#2019-01-24|1413.53
#2019-01-25|1427.90
#2019-01-28|1427.53
#2019-01-29|1432.75
#2019-01-30|1444.82
#2019-01-31|1450.28
#2019-02-01|1453.84
#2019-02-04|1461.52
#2019-02-05|1467.89
#2019-02-06|1466.15
#2019-02-07|1459.45
#2019-02-08|1458.37
#2019-02-11|1464.97
#2019-02-12|1483.54
#2019-02-13|1489.33
#2019-02-14|1484.19
#2019-02-15|1498.82
#2019-02-18| .
#2019-02-19|1504.39
#2019-02-20|1511.06
#2019-02-21|1506.86
#2019-02-22|1514.90
#2019-02-25|1512.77
#2019-02-26|1503.75
#2019-02-27|1507.14
#2019-02-28|1501.09
#2019-03-01|1513.08
#2019-03-04|1509.16
#2019-03-05|1502.04
#2019-03-06|1485.59
#2019-03-07|1472.97
#2019-03-08|1469.07
#2019-03-11|1485.28
#2019-03-12|1486.94
#2019-03-13|1492.49
#2019-03-14|1488.77
#2019-03-15|1491.00
#2019-03-18|1502.73
#2019-03-19|1491.87
#2019-03-20|1475.03
#2019-03-21|1493.35
#2019-03-22|1451.92
#2019-03-25|1452.09
#2019-03-26|1467.35
#2019-03-27|1469.91
#2019-03-28|1480.70
#2019-03-29|1486.06
#2019-04-01|1511.73
#2019-04-02|1506.57
#2019-04-03|1513.64
#2019-04-04|1527.30
#2019-04-05|1538.09
#2019-04-08|1538.50
#2019-04-09|1517.05
#2019-04-10|1532.12
#2019-04-11|1537.22
#2019-04-12|1553.27
#2019-04-15|1546.15
#2019-04-16|1553.48
#2019-04-17|1548.94
#2019-04-18|1551.50
#2019-04-19| .
#2019-04-22|1544.30
#2019-04-23|1561.93
#2019-04-24|1563.35
#2019-04-25|1544.70
#2019-04-26|1556.92
#2019-04-29|1560.27
#2019-04-30|1560.67
#2019-05-01|1546.83
#2019-05-02|1547.67
#2019-05-03|1567.72
#2019-05-06|1556.89
#2019-05-07|1532.28
#2019-05-08|1523.63
#2019-05-09|1519.80
#2019-05-10|1524.25
#2019-05-13|1476.40
#2019-05-14|1492.38
#2019-05-15|1495.03
#2019-05-16|1503.32
#2019-05-17|1486.95
#2019-05-20|1476.66
#2019-05-21|1497.19
#2019-05-22|1481.77
#2019-05-23|1457.48
#2019-05-24|1463.48
#2019-05-27| .
#2019-05-28|1449.05
#2019-05-29|1440.50
#2019-05-30|1432.71
#2019-05-31|1412.04
#2019-06-03|1430.46
#2019-06-04|1469.58
#2019-06-05|1472.99
#2019-06-06|1476.04
#2019-06-07|1481.00
#2019-06-10|1487.90
#2019-06-11|1489.56
#2019-06-12|1482.12
#2019-06-13|1495.72
#2019-06-14|1487.57
#2019-06-17|1482.94
#2019-06-18|1500.69
#2019-06-19|1502.35
#2019-06-20|1515.24
#2019-06-21|1508.97
#2019-06-24|1496.18
#2019-06-25|1490.51
#2019-06-26|1492.76
#2019-06-27|1508.16
#2019-06-28|1526.87
#2019-07-01|1536.42
#2019-07-02|1527.99
#2019-07-03|1542.20
#2019-07-04| .
#2019-07-05|1544.29
#2019-07-08|1529.88
#2019-07-09|1527.02
#2019-07-10|1523.04
#2019-07-11|1521.75
#2019-07-12|1540.86
#2019-07-15|1534.06
#2019-07-16|1538.27
#2019-07-17|1520.39
#2019-07-18|1524.70
#2019-07-19|1524.12
#2019-07-22|1520.21
#2019-07-23|1538.94
#2019-07-24|1559.71
#2019-07-25|1548.42
#2019-07-26|1556.93
#2019-07-29|1549.13
#2019-07-30|1558.26
#2019-07-31|1545.89
#2019-08-01|1510.49
#2019-08-02|1497.59
#2019-08-05|1455.37
#2019-08-06|1473.26
#2019-08-07|1474.15
#2019-08-08|1502.29
#2019-08-09|1482.62
#2019-08-12|1458.69
#2019-08-13|1474.66
#2019-08-14|1427.04
#2019-08-15|1422.02
#2019-08-16|1449.16
#2019-08-19|1468.16
#2019-08-20|1455.43
#2019-08-21|1466.62
#2019-08-22|1469.06
#2019-08-23|1424.85
#2019-08-26|1435.96
#2019-08-27|1421.09
#2019-08-28|1435.97
#2019-08-29|1460.45
#2019-08-30|1465.53
#2019-09-02| .
#2019-09-03|1448.96
#2019-09-04|1469.43
#2019-09-05|1496.05
#2019-09-06|1497.78
#2019-09-09|1524.63
#2019-09-10|1543.58
#2019-09-11|1561.23
#2019-09-12|1560.53
#2019-09-13|1564.76
#2019-09-16|1564.68
#2019-09-17|1556.11
#2019-09-18|1552.86
#2019-09-19|1545.96
#2019-09-20|1540.37
#2019-09-23|1543.77
#2019-09-24|1526.10
#2019-09-25|1543.17
#2019-09-26|1533.96
#2019-09-27|1531.62
#2019-09-30|1538.76
#2019-10-01|1508.24
#2019-10-02|1480.03
#2019-10-03|1485.23
#2019-10-04|1498.61
#2019-10-07|1491.43
#2019-10-08|1462.42
#2019-10-09|1473.45
#2019-10-10|1485.66
#2019-10-11|1515.78
#2019-10-14|1508.62
#2019-10-15|1523.03
#2019-10-16|1521.55
#2019-10-17|1526.74
#2019-10-18|1526.22
#2019-10-21|1539.19
#2019-10-22|1546.68
#2019-10-23|1551.98
#2019-10-24|1547.83
#2019-10-25|1556.20
#2019-10-28|1564.74
#2019-10-29|1572.03
#2019-10-30|1562.66
#2019-10-31|1550.37
#2019-11-01|1578.94
#2019-11-04|1597.79
#2019-11-05|1604.36
#2019-11-06|1597.60
#2019-11-07|1602.99
#2019-11-08|1605.78
#2019-11-11|1600.30
#2019-11-12|1595.77
#2019-11-13|1586.59
#2019-11-14|1590.70
#2019-11-15|1599.63
#2019-11-18|1594.89
#2019-11-19|1588.70
#2019-11-20|1579.67
#2019-11-21|1576.02
#2019-11-22|1583.76
#2019-11-25|1601.22
#2019-11-26|1603.02
#2019-11-27|1610.29
#2019-11-28| .
#2019-11-29|1596.81
#2019-12-02|1585.71
#2019-12-03|1567.10
#2019-12-04|1578.27
#2019-12-05|1584.21
#2019-12-06|1601.24
#2019-12-09|1598.58
#2019-12-10|1595.99
#2019-12-11|1600.37
#2019-12-12|1624.38
#2019-12-13|1612.81
#2019-12-16|1623.84
#2019-12-17|1631.79
#2019-12-18|1633.72
#2019-12-19|1636.88
#2019-12-20|1645.12
#2019-12-23|1645.18
#2019-12-24|1643.85
#2019-12-25| .
#2019-12-26|1646.95
#2019-12-27|1641.86
#2019-12-30|1639.08
#2019-12-31|1644.03
#2020-01-01| .
#2020-01-02|1643.56
#2020-01-03|1633.37
#2020-01-06|1631.70
#2020-01-07|1630.45
#2020-01-08|1629.72
#2020-01-09|1633.05
#2020-01-10|1625.51
#2020-01-13|1637.27
#2020-01-14|1644.49
#2020-01-15|1646.10
#2020-01-16|1663.47
#2020-01-17|1661.78
#2020-01-20| .
#2020-01-21|1646.66
#2020-01-22|1643.22
#2020-01-23|1648.24
#2020-01-24|1627.78
#2020-01-27|1601.77
#2020-01-28|1614.73
#2020-01-29|1608.21
#2020-01-30|1608.84
#2020-01-31|1576.32
#2020-02-03|1586.99
#2020-02-04|1608.52
#2020-02-05|1640.66
#2020-02-06|1627.37
#2020-02-07|1611.68
#2020-02-10|1612.05
#2020-02-11|1626.20
#2020-02-12|1636.66
#2020-02-13|1634.45
#2020-02-14|1629.72
#2020-02-17| .
#2020-02-18|1620.76
#2020-02-19|1624.61
#2020-02-20|1633.43
#2020-02-21|1617.42
#2020-02-24|1563.40
#2020-02-25|1504.18
#2020-02-26|1474.16
#2020-02-27|1418.73
#2020-02-28|1396.13
#2020-03-02|1440.87
#2020-03-03|1399.22
#2020-03-04|1442.49
#2020-03-05|1378.23
#2020-03-06|1343.74
#2020-03-09|1202.49
#2020-03-10|1255.64
#2020-03-11|1170.74
#2020-03-12|1043.84
#2020-03-13|1128.08
#2020-03-16| 977.81
#2020-03-17|1016.37
#2020-03-18| 914.49
#2020-03-19| 947.20
#2020-03-20| 899.73
#2020-03-23| 862.65
#2020-03-24| 959.98
#2020-03-25|1000.55
#2020-03-26|1060.83
#2020-03-27|1021.12
#2020-03-30|1038.30
#2020-03-31|1018.55
#2020-04-01| 957.51
#2020-04-02| 962.79
#2020-04-03| 936.51
#2020-04-06|1018.28
#2020-04-07|1038.54
#2020-04-08|1092.22
#2020-04-09|1134.40
#2020-04-10| .
#2020-04-13|1096.87
#2020-04-14|1112.13
#2020-04-15|1060.63
#2020-04-16|1047.71
#2020-04-17|1100.32
#2020-04-20|1071.45
#2020-04-21|1044.48
#2020-04-22|1057.10
#2020-04-23|1067.66
#2020-04-24|1083.60
#2020-04-27|1127.06
#2020-04-28|1153.36
#2020-04-29|1201.82
#2020-04-30|1160.04
#2020-05-01|1113.58
#2020-05-04|1110.64
#2020-05-05|1112.59
#2020-05-06|1091.30
#2020-05-07|1110.45
#2020-05-08|1154.77
#2020-05-11|1132.57
#2020-05-12|1093.55
#2020-05-13|1050.52
#2020-05-14|1068.29
#2020-05-15|1071.32
#2020-05-18|1147.96
#2020-05-19|1126.50
#2020-05-20|1151.64
#2020-05-21|1151.35
#2020-05-22|1147.48
#2020-05-25| .
#2020-05-26|1203.20
#2020-05-27|1244.27
#2020-05-28|1221.16
#2020-05-29|1208.76
#2020-06-01|1229.14
#2020-06-02|1243.82
#2020-06-03|1287.28
#2020-06-04|1304.27
#2020-06-05|1353.17
#2020-06-08|1397.21
#2020-06-09|1353.51
#2020-06-10|1301.45
#2020-06-11|1202.66
#2020-06-12|1232.67
#2020-06-15|1246.02
#2020-06-16|1273.16
#2020-06-17|1252.00
#2020-06-18|1249.32
#2020-06-19|1236.78
#2020-06-22|1235.07
#2020-06-23|1237.56
#2020-06-24|1193.42
#2020-06-25|1205.38
#2020-06-26|1177.80
#2020-06-29|1212.77
#2020-06-30|1225.91
#2020-07-01|1211.06
#2020-07-02|1217.55
#2020-07-03| .
#2020-07-06|1230.89
#2020-07-07|1203.04
#2020-07-08|1205.93
#2020-07-09|1176.28
#2020-07-10|1205.52
#2020-07-13|1205.35
#2020-07-14|1224.11
#2020-07-15|1268.28
#2020-07-16|1267.98
#2020-07-17|1265.70
#2020-07-20|1249.89
#2020-07-21|1270.56
#2020-07-22|1280.34
#2020-07-23|1286.04
#2020-07-24|1275.34
#2020-07-27|1276.48
#2020-07-28|1267.44
#2020-07-29|1296.51
#2020-07-30|1279.32
#2020-07-31|1269.84
#2020-08-03|1286.11
#2020-08-04|1292.41
#2020-08-05|1310.85
#2020-08-06|1305.45
#2020-08-07|1326.65
#2020-08-10|1350.16
#2020-08-11|1354.65
#2020-08-12|1355.08
#2020-08-13|1344.36
#2020-08-14|1348.63
#2020-08-17|1343.77
#2020-08-18|1330.43
#2020-08-19|1325.96
#2020-08-20|1314.25
#2020-08-21|1309.12
#2020-08-24|1338.60
#2020-08-25|1334.56
#2020-08-26|1325.95
#2020-08-27|1336.99
#2020-08-28|1349.88
#2020-08-31|1332.27
#2020-09-01|1338.86
#2020-09-02|1360.85
#2020-09-03|1334.21
#2020-09-04|1339.39
#2020-09-07| .
#2020-09-08|1309.25
#2020-09-09|1322.57
#2020-09-10|1303.90
#2020-09-11|1311.20
#2020-09-14|1335.35
#2020-09-15|1332.40
#2020-09-16|1342.53
#2020-09-17|1339.21
#2020-09-18|1320.30
#2020-09-21|1274.75
#2020-09-22|1278.80
#2020-09-23|1252.12
#2020-09-24|1253.84
#2020-09-25|1269.59
#2020-09-28|1297.29
#2020-09-29|1283.66
#2020-09-30|1292.17
#2020-10-01|1297.21
#2020-10-02|1314.70
#2020-10-05|1340.93
#2020-10-06|1330.70
#2020-10-07|1354.43
#2020-10-08|1378.99
#2020-10-09|1374.06
#2020-10-12|1381.32
#2020-10-13|1361.85
#2020-10-14|1362.13
#2020-10-15|1371.99
#2020-10-16|1368.39
#2020-10-19|1352.92
#2020-10-20|1362.83
#2020-10-21|1358.21
#2020-10-22|1383.05
#2020-10-23|1392.98
#2020-10-26|1355.42
#2020-10-27|1332.38
#2020-10-28|1293.20
#2020-10-29|1312.12
#2020-10-30|1314.20
#2020-11-02|1348.29
#2020-11-03|1376.26
#2020-11-04|1354.65
#2020-11-05|1389.70
#2020-11-06|1375.28
#2020-11-09|1465.74
#2020-11-10|1485.58
#2020-11-11|1469.82
#2020-11-12|1440.94
#2020-11-13|1483.05
#2020-11-16|1523.70
#2020-11-17|1523.17
#2020-11-18|1506.60
#2020-11-19|1512.86
#2020-11-20|1504.36
#2020-11-23|1536.25
#2020-11-24|1582.47
#2020-11-25|1564.93
#2020-11-26| .
#2020-11-27|1558.96
#2020-11-30|1527.63
#2020-12-01|1550.06
#2020-12-02|1555.42
#2020-12-03|1567.59
#2020-12-04|1597.64
#2020-12-07|1585.62
#2020-12-08|1590.24
#2020-12-09|1589.84
#2020-12-10|1591.16
#2020-12-11|1578.80
#2020-12-14|1561.67
#2020-12-15|1593.18
#2020-12-16|1587.26
#2020-12-17|1594.21
#2020-12-18|1582.76
#2020-12-21|1574.24
#2020-12-22|1568.35
#2020-12-23|1587.33
#2020-12-24|1588.11
#2020-12-25| .
#2020-12-28|1591.21
#2020-12-29|1577.88
#2020-12-30|1591.98
#2020-12-31|1601.24
#2021-01-01| .
#2021-01-04|1574.88
#2021-01-05|1595.56
#2021-01-06|1658.65
#2021-01-07|1668.96
#2021-01-08|1661.63
#2021-01-11|1666.45
#2021-01-12|1690.94
#2021-01-13|1678.76
#2021-01-14|1695.78
#2021-01-15|1678.20
#2021-01-18| .
#2021-01-19|1685.13
#2021-01-20|1692.91
#2021-01-21|1680.46
#2021-01-22|1675.64
#2021-01-25|1667.57
#2021-01-26|1656.80
#2021-01-27|1617.12
#2021-01-28|1632.14
#2021-01-29|1598.06
#2021-02-01|1622.76
#2021-02-02|1642.59
#2021-02-03|1655.55
#2021-02-04|1679.59
#2021-02-05|1690.73
#2021-02-08|1717.40
#2021-02-09|1720.52
#2021-02-10|1725.83
#2021-02-11|1727.85
#2021-02-12|1737.34
#2021-02-15| .
#2021-02-16|1745.77
#2021-02-17|1742.24
#2021-02-18|1726.01
#2021-02-19|1760.37
#2021-02-22|1776.54
#2021-02-23|1783.94
#2021-02-24|1818.75
#2021-02-25|1769.97
#2021-02-26|1758.18
#2021-03-01|1803.47
#2021-03-02|1793.63
#2021-03-03|1799.12
#2021-03-04|1766.56
#2021-03-05|1811.43
#2021-03-08|1840.06
#2021-03-09|1829.04
#2021-03-10|1857.96
#2021-03-11|1869.70
#2021-03-12|1892.42
#2021-03-15|1912.23
#2021-03-16|1887.84
#2021-03-17|1904.46
#2021-03-18|1886.88
#2021-03-19|1881.37
#2021-03-22|1865.76
#2021-03-23|1820.62
#2021-03-24|1818.23
#2021-03-25|1857.00
#2021-03-26|1886.96
#2021-03-29|1867.49
#2021-03-30|1886.65
#2021-03-31|1875.91
#2021-04-01|1900.17
#2021-04-02| .
#2021-04-05|1912.47
#2021-04-06|1915.86
#2021-04-07|1911.85
#2021-04-08|1909.57
#2021-04-09|1919.70
#2021-04-12|1928.28
#2021-04-13|1914.53
#2021-04-14|1928.03
#2021-04-15|1936.06
#2021-04-16|1948.60
#2021-04-19|1942.56
#2021-04-20|1918.48
#2021-04-21|1950.77
#2021-04-22|1935.22
#2021-04-23|1961.72
#2021-04-26|1966.83
#2021-04-27|1973.90
#2021-04-28|1977.08
#2021-04-29|1994.72
#2021-04-30|1978.02
#2021-05-03|1997.81
#2021-05-04|2001.99
#2021-05-05|2009.93
#2021-05-06|2021.34
#2021-05-07|2046.75
#2021-05-10|2039.29
#2021-05-11|2013.22
#2021-05-12|1960.64
#2021-05-13|1998.49
#2021-05-14|2033.66
#2021-05-17|2037.35
#2021-05-18|2016.47
#2021-05-19|2000.65
#2021-05-20|2002.25
#2021-05-21|2007.68
#2021-05-24|2018.82
#2021-05-25|1998.85
#2021-05-26|2014.80
#2021-05-27|2029.89
#2021-05-28|2031.27
#2021-05-31| .
#2021-06-01|2054.88
#2021-06-02|2050.15
#2021-06-03|2045.86
#2021-06-04|2049.94
#2021-06-07|2047.59
#2021-06-08|2062.55
#2021-06-09|2044.98
#2021-06-10|2034.92
#2021-06-11|2046.45
#2021-06-14|2021.83
#2021-06-15|2026.19
#2021-06-16|2013.22
#2021-06-17|1967.18
#2021-06-18|1924.52
#2021-06-21|1975.02
#2021-06-22|1972.19
#2021-06-23|1970.59
#2021-06-24|1988.08
#2021-06-25|2007.79
#2021-06-28|1978.46
#2021-06-29|1973.29
#2021-06-30|1981.56
#2021-07-01|2001.50
#2021-07-02|1998.28
#2021-07-05| .
#2021-07-06|1967.83
#2021-07-07|1971.03
#2021-07-08|1944.38
#2021-07-09|1991.51
#2021-07-12|1997.85
#2021-07-13|1965.20
#2021-07-14|1959.96
#2021-07-15|1953.86
#2021-07-16|1927.43
#2021-07-19|1879.39
#2021-07-20|1929.85
#2021-07-21|1956.42
#2021-07-22|1936.26
#2021-07-23|1950.30
#2021-07-26|1963.95
#2021-07-27|1959.33
#2021-07-28|1961.55
#2021-07-29|1981.63
#2021-07-30|1971.94
#2021-08-02|1967.84
#2021-08-03|1979.96
#2021-08-04|1953.00
#2021-08-05|1973.31
#2021-08-06|1991.49
#2021-08-09|1982.24
#2021-08-10|2001.06
#2021-08-11|2025.27
#2021-08-12|2022.02
#2021-08-13|2017.50
#2021-08-16|2009.80
#2021-08-17|1986.34
#2021-08-18|1966.36
#2021-08-19|1945.86
#2021-08-20|1964.54
#2021-08-23|1981.13
#2021-08-24|2000.93
#2021-08-25|2015.41
#2021-08-26|1993.92
#2021-08-27|2027.34
#2021-08-30|2013.48
#2021-08-31|2014.85
#2021-09-01|2014.03
#2021-09-02|2028.80
#2021-09-03|2016.14
#2021-09-06| .
#2021-09-07|1996.76
#2021-09-08|1990.89
#2021-09-09|1986.26
#2021-09-10|1965.50
#2021-09-13|1986.74
#2021-09-14|1960.34
#2021-09-15|1981.22
#2021-09-16|1972.85
#2021-09-17|1956.19
#2021-09-20|1925.73
#2021-09-21|1916.84
#2021-09-22|1940.60
#2021-09-23|1969.90
#2021-09-24|1975.83
#2021-09-27|1999.93
#2021-09-28|1976.07
#2021-09-29|1978.14
#2021-09-30|1943.34
#2021-10-01|1976.00
#2021-10-04|1971.70
#2021-10-05|1982.71
#2021-10-06|1980.45
#2021-10-07|2002.88
#2021-10-08|1998.42
#2021-10-11|1986.77
#2021-10-12|1990.99
#2021-10-13|1993.08
#2021-10-14|2025.04
#2021-10-15|2028.69
#2021-10-18|2029.24
#2021-10-19|2035.50
#2021-10-20|2055.92
#2021-10-21|2054.38
#2021-10-22|2059.25
#2021-10-25|2061.63
#2021-10-26|2048.81
#2021-10-27|2015.29
#2021-10-28|2038.93
#2021-10-29|2028.89
#2021-11-01|2064.93
#2021-11-02|2061.24
#2021-11-03|2082.10
#2021-11-04|2071.61
#2021-11-05|2098.91
#2021-11-08|2098.47
#2021-11-09|2097.72
#2021-11-10|2086.49
#2021-11-11|2098.18
#2021-11-12|2106.44
#2021-11-15|2110.61
#2021-11-16|2109.26
#2021-11-17|2093.84
#2021-11-18|2080.63
#2021-11-19|2063.33
#2021-11-22|2078.44
#2021-11-23|2088.19
#2021-11-24|2081.16
#2021-11-25| .
#2021-11-26|2019.41
#2021-11-29|2020.19
#2021-11-30|1964.10
#2021-12-01|1935.72
#2021-12-02|1991.97
#2021-12-03|1980.20
#2021-12-06|2020.82
#2021-12-07|2046.32
#2021-12-08|2052.20
#2021-12-09|2034.90
#2021-12-10|2044.35
#2021-12-13|2023.57
#2021-12-14|2017.22
#2021-12-15|2032.55
#2021-12-16|2027.50
#2021-12-17|2010.02
#2021-12-20|1972.52
#2021-12-21|2021.08
#2021-12-22|2036.34
#2021-12-23|2053.96
#2021-12-24| .
#2021-12-27|2080.21
#2021-12-28|2087.50
#2021-12-29|2093.70
#2021-12-30|2088.33
#2021-12-31|2090.66
#2022-01-03|2101.48
#2022-01-04|2129.77
#2022-01-05|2099.98
#2022-01-06|2109.73
#2022-01-07|2112.70
#2022-01-10|2101.95
#2022-01-11|2118.94
#2022-01-12|2120.70
#2022-01-13|2124.74
#2022-01-14|2127.99
#2022-01-17| .
#2022-01-18|2091.30
#2022-01-19|2063.05
#2022-01-20|2029.25
#2022-01-21|1998.36
#2022-01-24|2019.81
#2022-01-25|2000.53
#2022-01-26|1984.57
#2022-01-27|1965.67
#2022-01-28|1993.04
#2022-01-31|2026.19
#2022-02-01|2043.66
#2022-02-02|2052.34
#2022-02-03|2025.07
#2022-02-04|2025.14
#2022-02-07|2029.68
#2022-02-08|2060.26
#2022-02-09|2094.34
#2022-02-10|2062.92
#2022-02-11|2044.15
#2022-02-14|2029.24
#2022-02-15|2070.20
#2022-02-16|2081.81
#2022-02-17|2046.82
#2022-02-18|2040.39
#2022-02-21| .
#2022-02-22|2014.06
#2022-02-23|1984.83
#2022-02-24|1996.96
#2022-02-25|2057.51
#2022-02-28|2049.67
#2022-03-01|2003.41
#2022-03-02|2056.69
#2022-03-03|2049.20
#2022-03-04|2025.53
#2022-03-07|1957.61
#2022-03-08|1956.05
#2022-03-09|2000.92
#2022-03-10|2001.72
#2022-03-11|1988.15
#2022-03-14|1982.01
#2022-03-15|2011.00
#2022-03-16|2049.92
#2022-03-17|2069.28
#2022-03-18|2081.09
#2022-03-21|2079.90
#2022-03-22|2096.41
#2022-03-23|2070.44
#2022-03-24|2094.27
#2022-03-25|2118.20
#2022-03-28|2115.29
#2022-03-29|2148.37
#2022-03-30|2126.15
#2022-03-31|2095.19
#2022-04-01|2102.88
#2022-04-04|2097.35
#2022-04-05|2067.27
#2022-04-06|2054.89
#2022-04-07|2049.26
#2022-04-08|2060.73
#2022-04-11|2055.07
#2022-04-12|2053.34
#2022-04-13|2082.03
#2022-04-14|2078.69
#2022-04-15| .
#2022-04-18|2079.76
#2022-04-19|2118.00
#2022-04-20|2135.66
#2022-04-21|2104.08
#2022-04-22|2049.41
#2022-04-25|2054.23
#2022-04-26|2004.25
#2022-04-27|2010.71
#2022-04-28|2040.88
#2022-04-29|1987.41
#2022-05-02|1994.13
#2022-05-03|2028.49
#2022-05-04|2081.18
#2022-05-05|2018.18
#2022-05-06|1999.09
#2022-05-09|1936.44
#2022-05-10|1925.21
#2022-05-11|1899.96
#2022-05-12|1908.40
#2022-05-13|1952.68
#2022-05-16|1951.36
#2022-05-17|2008.97
#2022-05-18|1936.72
#2022-05-19|1927.11
#2022-05-20|1919.48
#2022-05-23|1948.97
#2022-05-24|1930.44
#2022-05-25|1968.43
#2022-05-26|2013.77
#2022-05-27|2057.54
#2022-05-30| .
#2022-05-31|2040.55
#2022-06-01|2023.80
#2022-06-02|2053.72
#2022-06-03|2033.16
#2022-06-06|2047.67
#2022-06-07|2068.20
#2022-06-08|2032.76
#2022-06-09|1989.43
#2022-06-10|1935.37
#2022-06-13|1844.99
#2022-06-14|1835.48
#2022-06-15|1852.71
#2022-06-16|1768.73
#2022-06-17|1780.15
#2022-06-20| .
#2022-06-21|1808.76
#2022-06-22|1800.37
#2022-06-23|1801.61
#2022-06-24|1868.52
#2022-06-27|1876.11
#2022-06-28|1855.47
#2022-06-29|1836.31
#2022-06-30|1821.76
#2022-07-01|1845.50
#2022-07-04| .
#2022-07-05|1830.70
#2022-07-06|1821.45
#2022-07-07|1853.95
#2022-07-08|1846.09
#2022-07-11|1830.79
#2022-07-12|1834.24
#2022-07-13|1827.44
#2022-07-14|1803.45
#2022-07-15|1834.17
#2022-07-18|1834.55
#2022-07-19|1889.78
#2022-07-20|1902.58
#2022-07-21|1907.59
#2022-07-22|1894.71
#2022-07-25|1910.40
#2022-07-26|1897.17
#2022-07-27|1927.91
#2022-07-28|1954.79
#2022-07-29|1975.77
#2022-08-01|1969.75
#2022-08-02|1948.21
#2022-08-03|1962.13
#2022-08-04|1946.79
#2022-08-05|1955.90
#2022-08-08|1969.16
#2022-08-09|1961.03
#2022-08-10|2002.20
#2022-08-11|2023.28
#2022-08-12|2053.89
#2022-08-15|2052.01
#2022-08-16|2066.80
#2022-08-17|2043.47
#2022-08-18|2058.12
#2022-08-19|2029.82
#2022-08-22|1985.84
#2022-08-23|1990.78
#2022-08-24|2002.99
#2022-08-25|2035.23
#2022-08-26|1979.67
#2022-08-29|1972.01
#2022-08-30|1945.68
#2022-08-31|1933.21
#2022-09-01|1923.35
#2022-09-02|1914.97
#2022-09-05| .
#2022-09-06|1901.09
#2022-09-07|1942.11
#2022-09-08|1959.64
#2022-09-09|1991.17
#2022-09-12|2009.60
#2022-09-13|1937.19
#2022-09-14|1935.32
#2022-09-15|1927.76
#2022-09-16|1897.96
#2022-09-19|1923.56
#2022-09-20|1887.99
#2022-09-21|1858.68
#2022-09-22|1821.75
#2022-09-23|1784.05
#2022-09-26|1752.82
#2022-09-27|1754.00
#2022-09-28|1800.43
#2022-09-29|1755.27
#2022-09-30|1737.56
#2022-10-03|1788.22
#2022-10-04|1864.78
#2022-10-05|1852.40
#2022-10-06|1833.53
#2022-10-07|1789.35
#2022-10-10|1782.42
#2022-10-11|1781.60
#2022-10-12|1773.51
#2022-10-13|1813.74
#2022-10-14|1776.12
#2022-10-17|1817.41
#2022-10-18|1847.05
#2022-10-19|1815.24
#2022-10-20|1792.58
#2022-10-21|1832.42
#2022-10-24|1848.36
#2022-10-25|1888.39
#2022-10-26|1887.03
#2022-10-27|1889.21
#2022-10-28|1927.73
#2022-10-31|1921.25
#2022-11-01|1929.97
#2022-11-02|1874.26
#2022-11-03|1860.99
#2022-11-04|1893.84
#2022-11-07|1913.77
#2022-11-08|1920.36
#2022-11-09|1881.24
#2022-11-10|1992.39
#2022-11-11|2018.59
#2022-11-14|1993.42
#2022-11-15|2015.34
#2022-11-16|1982.61
#2022-11-17|1974.47
#2022-11-18|1989.10
#2022-11-21|1985.54
#2022-11-22|2021.35
#2022-11-23|2026.69
#2022-11-24| .
#2022-11-25|2036.90
#2022-11-28|1997.83
#2022-11-29|2007.88
#2022-11-30|2049.07
#2022-12-01|2049.52
#2022-12-02|2048.11
#2022-12-05|1998.67
#2022-12-06|1979.82
#2022-12-07|1972.07
#2022-12-08|1981.97
#2022-12-09|1968.09
#2022-12-12|1994.36
#2022-12-13|2003.34
#2022-12-14|1991.65
#2022-12-15|1945.62
#2022-12-16|1924.73
#2022-12-19|1905.47
#2022-12-20|1909.27
#2022-12-21|1940.13
#2022-12-22|1920.40
#2022-12-23|1935.47
#2022-12-26| .
#2022-12-27|1938.57
#2022-12-28|1905.46
#2022-12-29|1943.90
#2022-12-30|1936.22
#2023-01-02| .
#2023-01-03|1936.34
#2023-01-04|1975.42
#2023-01-05|1963.59
#2023-01-06|2014.08
#2023-01-09|2012.66
#2023-01-10|2033.75
#2023-01-11|2055.63
#2023-01-12|2072.63
#2023-01-13|2080.50
#2023-01-16| .
#2023-01-17|2075.44
#2023-01-18|2043.65
#2023-01-19|2018.18
#2023-01-20|2058.71
#2023-01-23|2083.26
#2023-01-24|2076.82
#2023-01-25|2084.81
#2023-01-26|2106.37
#2023-01-27|2113.27
#2023-01-30|2094.32
#2023-01-31|2141.39
#2023-02-01|2167.96
#2023-02-02|2197.67
#2023-02-03|2179.42
#2023-02-06|2154.11
#2023-02-07|2169.66
#2023-02-08|2143.53
#2023-02-09|2115.35
#2023-02-10|2114.50
#2023-02-13|2142.56
#2023-02-14|2142.16
#2023-02-15|2154.40
#2023-02-16|2134.98
#2023-02-17|2131.99
#2023-02-20| .
#2023-02-21|2078.49
#2023-02-22|2080.78
#2023-02-23|2086.64
#2023-02-24|2072.22
#2023-02-27|2073.01
#2023-02-28|2072.68
#2023-03-01|2077.94
#2023-03-02|2087.73
#2023-03-03|2112.14
#2023-03-06|2088.29
#2023-03-07|2061.96
#2023-03-08|2062.03
#2023-03-09|2004.46
#2023-03-10|1951.34
#2023-03-13|1900.83
#2023-03-14|1927.39
#2023-03-15|1883.29
#2023-03-16|1911.42
#2023-03-17|1867.20
#2023-03-20|1895.00
#2023-03-21|1936.94
#2023-03-22|1887.04
#2023-03-23|1870.50
#2023-03-24|1882.49
#2023-03-27|1899.21
#2023-03-28|1907.74
#2023-03-29|1936.08
#2023-03-30|1941.98
#2023-03-31|1976.68
#2023-04-03|1969.34
#2023-04-04|1937.53
#2023-04-05|1925.12
#2023-04-06|1923.79
#2023-04-07| .
#2023-04-10|1945.20
#2023-04-11|1967.52
#2023-04-12|1950.25
#2023-04-13|1965.19
#2023-04-14|1952.87
#2023-04-17|1968.76
#2023-04-18|1970.17
#2023-04-19|1973.29
#2023-04-20|1956.32
#2023-04-21|1953.34
#2023-04-24|1953.76
#2023-04-25|1912.24
#2023-04-26|1895.19
#2023-04-27|1930.17
#2023-04-28|1956.66
#2023-05-01|1956.13
#2023-05-02|1921.70
#2023-05-03|1912.08
#2023-05-04|1875.86
#2023-05-05|1920.48
#2023-05-08|1919.19
#2023-05-09|1911.89
#2023-05-10|1905.53
#2023-05-11|1895.14
#2023-05-12|1890.91
#2023-05-15|1914.58
#2023-05-16|1886.55
#2023-05-17|1923.42
#2023-05-18|1946.02
#2023-05-19|1929.49
#2023-05-22|1941.53
#2023-05-23|1924.04
#2023-05-24|1899.19
#2023-05-25|1895.99
#2023-05-26|1914.46
#2023-05-29| .
#2023-05-30|1912.53
#2023-05-31|1881.00
#2023-06-01|1897.56
#2023-06-02|1958.83
#2023-06-05|1940.64
#2023-06-06|1974.42
#2023-06-07|2006.38
#2023-06-08|1995.29
#2023-06-09|1987.20
#2023-06-12|2003.02
#2023-06-13|2031.84
#2023-06-14|2021.58
#2023-06-15|2042.99
#2023-06-16|2037.53
#2023-06-19| .
#2023-06-20|2021.12
#2023-06-21|2015.85
#2023-06-22|2005.57
#2023-06-23|1989.03
#2023-06-26|2005.94
#2023-06-27|2045.04
#2023-06-28|2045.30
#2023-06-29|2063.91
#2023-06-30|2080.72
#2023-07-03|2092.82
#2023-07-04| .
#2023-07-05|2074.80
#2023-07-06|2054.73
#2023-07-07|2076.55
#2023-07-10|2097.33
#2023-07-11|2128.05
#2023-07-12|2137.98
#2023-07-13|2156.78
#2023-07-14|2129.28
#2023-07-17|2137.41
#2023-07-18|2159.00
#2023-07-19|2170.88
#2023-07-20|2158.84
#2023-07-21|2151.64
#2023-07-24|2155.39
#2023-07-25|2156.11
#2023-07-26|2168.04
#2023-07-27|2150.19
#2023-07-28|2169.66
#2023-07-31|2184.35
#2023-08-01|2173.61
#2023-08-02|2149.55
#2023-08-03|2135.13
#2023-08-04|2133.16
#2023-08-07|2151.34
#2023-08-08|2139.99
#2023-08-09|2129.38
#2023-08-10|2122.15
#2023-08-11|2121.05
#2023-08-14|2119.78
#2023-08-15|2086.45
#2023-08-16|2065.80
#2023-08-17|2046.46
#2023-08-18|2053.04
#2023-08-21|2052.67
#2023-08-22|2040.95
#2023-08-23|2061.17
#2023-08-24|2042.75
#2023-08-25|2046.73
#2023-08-28|2065.93
#2023-08-29|2096.64
#2023-08-30|2102.39
#2023-08-31|2103.06
#2023-09-01|2122.90
#2023-09-04| .
#2023-09-05|2081.84
#2023-09-06|2072.94
#2023-09-07|2052.12
#2023-09-08|2054.99
#2023-09-11|2051.95
#2023-09-12|2051.80
#2023-09-13|2031.94
#2023-09-14|2060.60
#2023-09-15|2043.93
#2023-09-18|2036.66
#2023-09-19|2034.24
#2023-09-20|2026.56
#2023-09-21|1994.64
#2023-09-22|1983.92
#2023-09-25|1991.46
#2023-09-26|1960.69
#2023-09-27|1963.78
#2023-09-28|1977.95
#2023-09-29|1975.79
#2023-10-02|1942.52
#2023-10-03|1915.44
#2023-10-04|1923.08
#2023-10-05|1916.23
#2023-10-06|1927.17
#2023-10-09|1944.71
#2023-10-10|1960.59
#2023-10-11|1966.37
#2023-10-12|1934.24
#2023-10-13|1930.62
#2023-10-16|1959.06
#2023-10-17|1977.14
#2023-10-18|1941.14
#2023-10-19|1915.94
#2023-10-20|1889.22
#2023-10-23|1870.00
#2023-10-24|1877.85
#2023-10-25|1860.58
#2023-10-26|1867.73
#2023-10-27|1841.15
#2023-10-30|1854.46
#2023-10-31|1869.74
#2023-11-01|1875.65
#2023-11-02|1915.88
#2023-11-03|1951.68
#2023-11-06|1932.66
#2023-11-07|1924.23
#2023-11-08|1916.90
#2023-11-09|1896.88
#2023-11-10|1915.72
#2023-11-13|1910.13
#2023-11-14|1978.19
#2023-11-15|1992.58
#2023-11-16|1974.79
#2023-11-17|1989.11
#2023-11-20|1993.47
#2023-11-21|1982.33
#2023-11-22|1993.50
#2023-11-23| .
#2023-11-24|2002.82
#2023-11-27|1996.73
#2023-11-28|1995.30
#2023-11-29|2009.46
#2023-11-30|2027.14
#2023-12-01|2069.84
#2023-12-04|2080.69
#2023-12-05|2053.30
#2023-12-06|2053.32
#2023-12-07|2065.19
#2023-12-08|2072.17
#2023-12-11|2081.70
#2023-12-12|2078.33
#2023-12-13|2134.48
#2023-12-14|2180.20
#2023-12-15|2159.30
#2023-12-18|2160.07
#2023-12-19|2181.37
#2023-12-20|2141.47
#2023-12-21|2169.52
#2023-12-22|2180.02
#2023-12-25| .
#2023-12-26|2195.33
#2023-12-27|2197.31
#2023-12-28|2200.41
#2023-12-29|2186.21
#2024-01-01| .
#2024-01-02|2189.78
#2024-01-03|2151.25
#2024-01-04|2149.51
#2024-01-05|2165.29
#2024-01-08|2183.70
#2024-01-09|2173.02
#2024-01-10|2175.59
#2024-01-11|2165.50
#2024-01-12|2159.78
#2024-01-15| .
#2024-01-16|2141.37
#2024-01-17|2122.33
#2024-01-18|2131.42
#2024-01-19|2147.62
#2024-01-22|2165.34
#2024-01-23|2163.80
#2024-01-24|2157.24
#2024-01-25|2178.64
#2024-01-26|2185.45
#2024-01-29|2197.91
#2024-01-30|2194.31
#2024-01-31|2155.61
#2024-02-01|2171.89
#2024-02-02|2167.04
#2024-02-05|2140.95
#2024-02-06|2149.45
#2024-02-07|2151.32
#2024-02-08|2159.60
#2024-02-09|2169.01
#2024-02-12|2196.13
#2024-02-13|2147.83
#2024-02-14|2174.70
#2024-02-15|2202.36
#2024-02-16|2192.47
#2024-02-19| .
#2024-02-20|2184.74
#2024-02-21|2194.16
#2024-02-22|2208.98
#2024-02-23|2217.15
#2024-02-26|2206.49
#2024-02-27|2220.26
#2024-02-28|2216.99
#2024-02-29|2230.70
#2024-03-01|2249.13
#2024-03-04|2256.58
#2024-03-05|2254.95
#2024-03-06|2266.15
#2024-03-07|2281.37
#2024-03-08|2277.58
#2024-03-11|2278.82
#2024-03-12|2278.50
#2024-03-13|2282.57
#2024-03-14|2254.62
#2024-03-15|2256.61
#2024-03-18|2255.37
#2024-03-19|2271.02
#2024-03-20|2295.48
#2024-03-21|2314.94
#2024-03-22|2297.28
#2024-03-25|2299.31
#2024-03-26|2293.98
#2024-03-27|2342.56
#2024-03-28|2355.36
#2024-03-29| .
#2024-04-01|2336.43
#2024-04-02|2310.97
#2024-04-03|2312.81
#2024-04-04|2294.92
#2024-04-05|2304.02
#2024-04-08|2314.87
#2024-04-09|2326.20
#2024-04-10|2281.53
#2024-04-11|2270.13
#2024-04-12|2235.33
#2024-04-15|2214.43
#2024-04-16|2199.63
#2024-04-17|2194.90
#2024-04-18|2199.17
#2024-04-19|2217.74
#2024-04-22|2237.36
#2024-04-23|2253.39
#2024-04-24|2259.76
#2024-04-25|2245.32
#2024-04-26|2247.60
#2024-04-29|2268.24
#2024-04-30|2233.45
#2024-05-01|2231.19
#2024-05-02|2245.75
#2024-05-03|2261.40
#2024-05-06|2280.18
#2024-05-07|2288.23
#2024-05-08|2288.69
#2024-05-09|2306.90
#2024-05-10|2306.95
#2024-05-13|2311.88
#2024-05-14|2322.52
#2024-05-15|2332.15
#2024-05-16|2326.91
#2024-05-17|2328.57
#2024-05-20|2324.20
#2024-05-21|2321.55
#2024-05-22|2311.34
#2024-05-23|2275.40
#2024-05-24|2291.87
#2024-05-27| .
#2024-05-28|2275.66
#2024-05-29|2249.44
#2024-05-30|2271.81
#2024-05-31|2304.76
#2024-06-03|2293.08
#2024-06-04|2271.19
#2024-06-05|2282.59
#2024-06-06|2279.42
#2024-06-07|2268.92
#2024-06-10|2271.59
#2024-06-11|2261.08
#2024-06-12|2279.29
#2024-06-13|2268.67
#2024-06-14|2243.60
#2024-06-17|2259.90
#2024-06-18|2264.18
#2024-06-19| .
#2024-06-20|2264.01
#2024-06-21|2267.39
#2024-06-24|2287.05
#2024-06-25|2262.72
#2024-06-26|2255.04
#2024-06-27|2254.07
#2024-06-28|2261.41
#2024-07-01|2242.50
#2024-07-02|2248.98
#2024-07-03|2247.97
#2024-07-04| .
#2024-07-05|2232.24
#2024-07-08|2241.35
#2024-07-09|2236.34
#2024-07-10|2262.40
#2024-07-11|2307.62
#2024-07-12|2326.33
#2024-07-15|2333.02
#2024-07-16|2385.13
#2024-07-17|2380.32
#2024-07-18|2358.47
#2024-07-19|2340.19
#2024-07-22|2359.66
#2024-07-23|2358.28
#2024-07-24|2334.14
#2024-07-25|2349.16
#2024-07-26|2384.97
#2024-07-29|2384.41
#2024-07-30|2398.52
#2024-07-31|2402.36
#2024-08-01|2368.95
#2024-08-02|2320.62
#2024-08-05|2263.01
#2024-08-06|2281.65
#2024-08-07|2265.32
#2024-08-08|2308.04
#2024-08-09|2309.83
#2024-08-12|2297.52
#2024-08-13|2323.74
#2024-08-14|2326.72
#2024-08-15|2360.05
#2024-08-16|2369.28
#2024-08-19|2390.01
#2024-08-20|2373.87
#2024-08-21|2395.01
#2024-08-22|2390.75
#2024-08-23|2433.61
#2024-08-26|2433.65
#2024-08-27|2428.14
#2024-08-28|2425.20
#2024-08-29|2432.45
#2024-08-30|2451.61
#2024-09-02| .
#2024-09-03|2415.87
#2024-09-04|2410.41
#2024-09-05|2395.14
#2024-09-06|2364.57
#2024-09-09|2381.91
#2024-09-10|2371.03
#2024-09-11|2371.50
#2024-09-12|2385.11
#2024-09-13|2416.73
#2024-09-16|2431.30
#2024-09-17|2440.97
#2024-09-18|2439.08
#2024-09-19|2468.55
#2024-09-20|2451.24
#2024-09-23|2461.42
#2024-09-24|2467.25
#2024-09-25|2442.68
#2024-09-26|2472.70
#2024-09-27|2483.93
#2024-09-30|2488.21
#2024-10-01|2468.08
#2024-10-02|2460.22
#2024-10-03|2447.72
#2024-10-04|2465.85
#2024-10-07|2445.04
#2024-10-08|2444.53
#2024-10-09|2458.43
#2024-10-10|2449.26
#2024-10-11|2477.28
#2024-10-14|2492.10
#2024-10-15|2492.40
#2024-10-16|2515.17
#2024-10-17|2513.35
#2024-10-18|2520.23
#2024-10-21|2489.89
#2024-10-22|2477.18
#2024-10-23|2470.31
#2024-10-24|2478.68
#2024-10-25|2458.76
#2024-10-28|2480.24
#2024-10-29|2468.26
#2024-10-30|2472.06
#2024-10-31|2440.36
#2024-11-01|2439.30
#2024-11-04|2444.93
#2024-11-05|2471.02
#2024-11-06|2543.48
#2024-11-07|2535.82
#2024-11-08|2543.10
#2024-11-11|2565.37
#2024-11-12|2542.43
#2024-11-13|2537.05
#2024-11-14|2516.05
#2024-11-15|2498.22
#2024-11-18|2505.51
#2024-11-19|2494.21
#2024-11-20|2506.29
#2024-11-21|2545.11
#2024-11-22|2571.82
#2024-11-25|2612.28
#2024-11-26|2600.68
#2024-11-27|2603.85
#2024-11-28| .
#2024-11-29|2606.16
#2024-12-02|2598.30
#2024-12-03|2584.55
#2024-12-04|2582.56
#2024-12-05|2568.55
#2024-12-06|2560.39
#2024-12-09|2556.72
#2024-12-10|2540.33
#2024-12-11|2544.82
#2024-12-12|2538.02
#2024-12-13|2523.90
#2024-12-16|2512.56
#2024-12-17|2489.24
#2024-12-18|2409.79
#2024-12-19|2402.43
#2024-12-20|2433.18
#2024-12-23|2436.44
#2024-12-24|2453.35
#2024-12-25| .
#2024-12-26|2458.19
#2024-12-27|2439.52
#2024-12-30|2420.68
#2024-12-31|2426.34
#2025-01-01| .
#2025-01-02|2418.00
#2025-01-03|2437.55
#2025-01-06|2440.18
#2025-01-07|2434.31
#2025-01-08|2435.23
#2025-01-09| .
#2025-01-10|2396.47
#2025-01-13|2421.89
#2025-01-14|2447.48
#2025-01-15|2475.29
#2025-01-16|2495.11
#2025-01-17|2502.68
#2025-01-20| .
#2025-01-21|2536.27
#2025-01-22|2520.71
#2025-01-23|2526.46
#2025-01-24|2534.82
#2025-01-27|2544.88
#2025-01-28|2533.22
#2025-01-29|2525.33
#2025-01-30|2551.66
#2025-01-31|2528.17
#2025-02-03|2500.35
#2025-02-04|2502.73
#2025-02-05|2511.95
#2025-02-06|2504.28
#2025-02-07|2486.92
#2025-02-10|2487.84
#2025-02-11|2485.28
#2025-02-12|2463.94
#2025-02-13|2482.90
#2025-02-14|2482.65
#2025-02-17| .
#2025-02-18|2501.73
#2025-02-19|2495.90
#2025-02-20|2485.51
#2025-02-21|2448.70
#2025-02-24|2456.48
#2025-02-25|2463.52
#2025-02-26|2455.68
#2025-02-27|2433.79
#2025-02-28|2461.01
#2025-03-03|2428.20
#2025-03-04|2380.48
#2025-03-05|2405.03
#2025-03-06|2377.22
#2025-03-07|2400.11
#2025-03-10|2361.10
#2025-03-11|2337.14
#2025-03-12|2322.11
#2025-03-13|2295.93
#2025-03-14|2344.78
#2025-03-17|2376.02
#2025-03-18|2365.37
#2025-03-19|2383.06
#2025-03-20|2371.83
#2025-03-21|2361.64
#2025-03-24|2402.20
#2025-03-25|2388.62
#2025-03-26|2389.49
#2025-03-27|2383.24
#2025-03-28|2348.91
#2025-03-31|2362.27
#2025-04-01|2363.14
#2025-04-02|2390.87
#2025-04-03|2248.55
#2025-04-04|2134.92
#2025-04-07|2106.89
#2025-04-08|2052.44
#2025-04-09|2222.88
#2025-04-10|2133.35
#2025-04-11|2164.29
#2025-04-14|2195.22
#2025-04-15|2179.88
#2025-04-16|2151.92
#2025-04-17|2179.13
#2025-04-18| .
#2025-04-21|2137.96
#2025-04-22|2192.88
#2025-04-23|2212.03
#2025-04-24|2250.92
#2025-04-25|2237.45
#2025-04-28|2247.24
#2025-04-29|2260.90
#2025-04-30|2262.74
#2025-05-01|2255.59
#2025-05-02|2298.95
#2025-05-05|2286.98
#2025-05-06|2270.51
#2025-05-07|2276.52
#2025-05-08|2303.44
#2025-05-09|2305.82
#2025-05-12|2389.45
#2025-05-13|2389.70
#2025-05-14|2367.29
#2025-05-15|2382.98
#2025-05-16|2408.66
#2025-05-19|2402.20
#2025-05-20|2397.47
#2025-05-21|2333.98
#2025-05-22|2327.40
#2025-05-23|2320.06
#2025-05-26| .
#2025-05-27|2369.74
#2025-05-28|2343.84
#2025-05-29|2357.05
#2025-05-30|2346.43
#2025-06-02|2340.48
#2025-06-03|2373.02
#2025-06-04|2363.76
#2025-06-05|2358.76
#2025-06-06|2382.17
#2025-06-09|2394.77
#2025-06-10|2410.73
#2025-06-11|2399.47
#2025-06-12|2402.56
#2025-06-13|2372.20
#2025-06-16|2398.93
#2025-06-17|2372.72
#2025-06-18|2375.84
#2025-06-19| .
#2025-06-20|2384.22
#2025-06-23|2404.47
#2025-06-24|2423.26
#2025-06-25|2403.15
#2025-06-26|2428.93
#2025-06-27|2434.42
#2025-06-30|2434.34
#2025-07-01|2479.68
#2025-07-02|2499.03
#2025-07-03|2505.15
#2025-07-04| .
#2025-07-07|2477.07
#2025-07-08|2492.93
#2025-07-09|2501.20
#2025-07-10|2522.05
#2025-07-11|2503.37
#2025-07-14|2500.35
#2025-07-15|2453.74
#2025-07-16|2463.74
#2025-07-17|2487.06
#2025-07-18|2487.86
#2025-07-21|2472.11
#2025-07-22|2520.50
#2025-07-23|2538.55
#2025-07-24|2513.08
#2025-07-25|2526.11
#2025-07-28|2511.53
#2025-07-29|2510.71
#2025-07-30|2485.05
#2025-07-31|2467.77
#2025-08-01|2437.56
#2025-08-04|2460.01
#2025-08-05|2462.69
#2025-08-06|2446.14
#2025-08-07|2447.30
#2025-08-08|2449.67
#2025-08-11|2437.34
#2025-08-12|2483.53
#2025-08-13|2536.43
#2025-08-14|2513.45
#2025-08-15|2500.64
#2025-08-18|2496.50
#2025-08-19|2514.47
#2025-08-20|2506.94
#2025-08-21|2502.28
#2025-08-22|2569.50
#2025-08-25|2551.77
#2025-08-26|2550.50
#2025-08-27|2563.23
#2025-08-28|2552.62
#2025-08-29|2548.67
#2025-09-01| .
#2025-09-02|2534.33
#2025-09-03|2527.89
#2025-09-04|2556.55
#2025-09-05|2570.54
#2025-09-08|2565.24
#2025-09-09|2543.66
#2025-09-10|2544.07
#2025-09-11|2592.61
#2025-09-12|2574.59
#2025-09-15|2570.54
#2025-09-16|2567.40
#2025-09-17|2566.47
#2025-09-18|2592.59
#2025-09-19|2577.43
#2025-09-22|2571.57
#2025-09-23|2575.43
#2025-09-24|2572.05
#2025-09-25|2542.27
#2025-09-26|2570.05
#2025-09-29|2572.66
#2025-09-30|2578.55
#2025-10-01|2588.32
#2025-10-02|2595.06
#2025-10-03|2611.56
#2025-10-06|2601.16
#2025-10-07|2581.53
#2025-10-08|2588.79
#2025-10-09|2559.60
#2025-10-10|2491.11
#2025-10-13|2524.40
#2025-10-14|2556.64
#2025-10-15|2559.10
#2025-10-16|2530.53
#2025-10-17|2544.92
#2025-10-20|2573.46
#2025-10-21|2587.64
#2025-10-22|2571.06
#2025-10-23|2588.26
#2025-10-24|2590.55
#2025-10-27|2595.09
#2025-10-28|2566.66
#2025-10-29|2536.38
#2025-10-30|2530.22
#2025-10-31|2545.94
#2025-11-03|2536.07
#2025-11-04|2526.17
#2025-11-05|2541.80
#2025-11-06|2523.22
#2025-11-07|2553.62
#2025-11-10|2563.03
#2025-11-11|2578.20
#2025-11-12|2586.40
#2025-11-13|2561.39
#2025-11-14|2549.72
#2025-11-17|2505.01
#2025-11-18|2511.62
#2025-11-19|2498.64
#2025-11-20|2473.05
#2025-11-21|2536.77
#2025-11-24|2548.94
#2025-11-25|2597.49
#2025-11-26|2616.13
#2025-11-27| .
#2025-11-28|2626.29
#2025-12-01|2615.16
#2025-12-02|2607.76
#2025-12-03|2635.37
#2025-12-04|2639.68
#2025-12-05|2648.78
#2025-12-08|2628.13
#2025-12-09|2624.59
#2025-12-10|2678.55
#2025-12-11|2703.59
#2025-12-12|2685.49
#2025-12-15|2683.52
#2025-12-16|2662.39
#2025-12-17|2664.00
#2025-12-18|2664.72
#2025-12-19|2670.51
#2025-12-22|2684.89
#2025-12-23|2672.25
#2025-12-24|2680.32
#2025-12-25| .
#2025-12-26|2682.50
#2025-12-29|2672.79
#2025-12-30|2667.54
#2025-12-31|2642.05
#2026-01-01| .
#2026-01-02|2679.25
#2026-01-05|2707.84
#2026-01-06|2748.32
#2026-01-07|2705.68
#2026-01-08|2741.69
#2026-01-09|2764.45
#2026-01-12|2766.48
#2026-01-13|2772.63
#2026-01-14|2794.41
#2026-01-15|2815.56
#2026-01-16|2798.88
#2026-01-19| .
#2026-01-20|2764.18
#2026-01-21|2828.03
#2026-01-22|2823.09
#2026-01-23|2803.15
#2026-01-26|2809.07
#2026-01-27|2809.82
#2026-01-28|2803.85
#2026-01-29|2812.03
#2026-01-30|2798.72
#2026-02-02|2820.05
#2026-02-03|2846.31
#2026-02-04|2901.49
#2026-02-05|2875.81
#2026-02-06|2937.82
#2026-02-09|2934.33
#2026-02-10|2949.20
#2026-02-11|2961.92
#2026-02-12|2918.07
#2026-02-13|2939.17
#2026-02-16| .
#2026-02-17|2926.32
#2026-02-18|2946.19
#2026-02-19|2935.73
#2026-02-20|2947.88
#2026-02-23|2906.90
#2026-02-24|2929.26
#2026-02-25|2926.81
#2026-02-26|2939.35
#2026-02-27|2930.52
#2026-03-02|2927.01
#2026-03-03|2882.04
#2026-03-04|2885.36
#2026-03-05|2845.01
#2026-03-06|2792.03
#2026-03-09|2804.37
#2026-03-10|2779.78
#2026-03-11|2774.65
#2026-03-12|2731.65
#2026-03-13|2729.19
#2026-03-16|2749.02
#2026-03-17|2772.98
#2026-03-18|2737.71
#2026-03-19|2732.02
#2026-03-20|2684.56
#2026-03-23|2723.38
#2026-03-24|2743.46
#2026-03-25|2765.42
#2026-03-26|2751.99
#2026-03-27|2714.83
#2026-03-30|2709.47
#2026-03-31|2762.35
#2026-04-01|2768.86
#2026-04-02|2772.67
#2026-04-03| .
#2026-04-06|2787.50
#2026-04-07|2779.16
#2026-04-08|2842.89
#2026-04-09|2850.83
#2026-04-10|2828.22
#2026-04-13|2853.56
#2026-04-14|2858.37
#2026-04-15|2852.15
#2026-04-16|2871.99
#2026-04-17|2910.26
#2026-04-20|2931.13
#2026-04-21|2920.60
#2026-04-22|2913.69
#2026-04-23|2916.21
#2026-04-24|2895.04
#2026-04-27|2898.31
#2026-04-28|2890.96
#2026-04-29|2879.70
#2026-04-30|2922.62
#2026-05-01|2914.16
#2026-05-04|2888.23
#2026-05-05|2922.11
#2026-05-06|2943.92
#2026-05-07|2910.37
#2026-05-08|2920.93
#2026-05-11|2903.73
#2026-05-12|2899.13
#2026-05-13|2885.42
#2026-05-14|2894.92
#2026-05-15|2857.80
#2026-05-18|2878.38
#2026-05-19|2856.39
#2026-05-20|2897.63
#2026-05-21|2904.81
#2026-05-22|2935.34
#2026-05-25| .
#2026-05-26|2951.67
#2026-05-27|2957.60
#2026-05-28|2963.45
#2026-05-29|2969.99
#2026-06-01|2974.23
#2026-06-02|3001.17
#2026-06-03|2989.16
#2026-06-04|3017.13
#2026-06-05|2992.02
#2026-06-08|2989.50
#2026-06-09|3021.87
#2026-06-10|2987.26
#2026-06-11|3036.47
#2026-06-12|3067.85
#2026-06-15|3062.16
#2026-06-16|3058.18
#2026-06-17|3005.53
#2026-06-18|3017.66
#2026-06-19| .
#2026-06-22|3025.32
#2026-06-23|3029.85
#2026-06-24|3061.94
#2026-06-25|3088.09
#2026-06-26|3101.07
#2026-06-29|3101.96
#2026-06-30|3093.11
#2026-07-01|3095.01
#2026-07-02|3108.59
#2026-07-03| .
#2026-07-06|3100.45
#2026-07-07|3096.57
#2026-07-08|3053.35
#2026-07-09|3075.13
#2026-07-10|3089.08
#2026-07-13|3094.28
#2026-07-14|3090.28
#2026-07-15|3087.43
#2026-07-16|3126.66
#2026-07-17|3108.13