Table Data - Nasdaq US Small Cap Value Net Total Return Index
| Title | Nasdaq US Small Cap Value Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSSVN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: NQUSSVN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.74 |
| 2001-04-02 | 194.53 |
| 2001-04-03 | 189.55 |
| 2001-04-04 | 189.49 |
| 2001-04-05 | 196.58 |
| 2001-04-06 | 192.29 |
| 2001-04-09 | 194.50 |
| 2001-04-10 | 198.59 |
| 2001-04-11 | 197.94 |
| 2001-04-12 | 200.13 |
| 2001-04-13 | . |
| 2001-04-16 | 198.85 |
| 2001-04-17 | 200.49 |
| 2001-04-18 | 205.60 |
| 2001-04-19 | 208.31 |
| 2001-04-20 | 206.63 |
| 2001-04-23 | 204.48 |
| 2001-04-24 | 204.82 |
| 2001-04-25 | 208.28 |
| 2001-04-26 | 210.59 |
| 2001-04-27 | 213.03 |
| 2001-04-30 | 213.88 |
| 2001-05-01 | 215.98 |
| 2001-05-02 | 217.05 |
| 2001-05-03 | 214.38 |
| 2001-05-04 | 217.87 |
| 2001-05-07 | 216.72 |
| 2001-05-08 | 217.76 |
| 2001-05-09 | 217.58 |
| 2001-05-10 | 218.63 |
| 2001-05-11 | 217.68 |
| 2001-05-14 | 217.50 |
| 2001-05-15 | 219.32 |
| 2001-05-16 | 223.04 |
| 2001-05-17 | 226.09 |
| 2001-05-18 | 226.81 |
| 2001-05-21 | 231.08 |
| 2001-05-22 | 231.51 |
| 2001-05-23 | 227.72 |
| 2001-05-24 | 228.14 |
| 2001-05-25 | 227.75 |
| 2001-05-28 | . |
| 2001-05-29 | 225.11 |
| 2001-05-30 | 221.21 |
| 2001-05-31 | 222.72 |
| 2001-06-01 | 225.25 |
| 2001-06-04 | 226.86 |
| 2001-06-05 | 230.56 |
| 2001-06-06 | 228.77 |
| 2001-06-07 | 229.97 |
| 2001-06-08 | 228.53 |
| 2001-06-11 | 226.58 |
| 2001-06-12 | 227.19 |
| 2001-06-13 | 226.42 |
| 2001-06-14 | 222.29 |
| 2001-06-15 | 221.18 |
| 2001-06-18 | 219.39 |
| 2001-06-19 | 218.49 |
| 2001-06-20 | 220.58 |
| 2001-06-21 | 221.74 |
| 2001-06-22 | 218.67 |
| 2001-06-25 | 217.96 |
| 2001-06-26 | 220.40 |
| 2001-06-27 | 222.25 |
| 2001-06-28 | 225.06 |
| 2001-06-29 | 230.17 |
| 2001-07-02 | 227.45 |
| 2001-07-03 | 227.10 |
| 2001-07-04 | . |
| 2001-07-05 | 225.70 |
| 2001-07-06 | 221.61 |
| 2001-07-09 | 222.57 |
| 2001-07-10 | 220.50 |
| 2001-07-11 | 219.92 |
| 2001-07-12 | 224.98 |
| 2001-07-13 | 225.92 |
| 2001-07-16 | 223.96 |
| 2001-07-17 | 226.46 |
| 2001-07-18 | 224.31 |
| 2001-07-19 | 226.31 |
| 2001-07-20 | 226.68 |
| 2001-07-23 | 224.66 |
| 2001-07-24 | 220.96 |
| 2001-07-25 | 222.58 |
| 2001-07-26 | 225.20 |
| 2001-07-27 | 225.45 |
| 2001-07-30 | 226.19 |
| 2001-07-31 | 226.78 |
| 2001-08-01 | 228.53 |
| 2001-08-02 | 228.64 |
| 2001-08-03 | 228.42 |
| 2001-08-06 | 225.78 |
| 2001-08-07 | 225.82 |
| 2001-08-08 | 223.26 |
| 2001-08-09 | 223.73 |
| 2001-08-10 | 224.52 |
| 2001-08-13 | 225.52 |
| 2001-08-14 | 226.95 |
| 2001-08-15 | 226.69 |
| 2001-08-16 | 228.06 |
| 2001-08-17 | 225.60 |
| 2001-08-20 | 226.82 |
| 2001-08-21 | 224.55 |
| 2001-08-22 | 226.31 |
| 2001-08-23 | 225.18 |
| 2001-08-24 | 228.70 |
| 2001-08-27 | 228.02 |
| 2001-08-28 | 226.12 |
| 2001-08-29 | 225.70 |
| 2001-08-30 | 223.41 |
| 2001-08-31 | 224.44 |
| 2001-09-03 | . |
| 2001-09-04 | 224.58 |
| 2001-09-05 | 223.46 |
| 2001-09-06 | 220.00 |
| 2001-09-07 | 215.87 |
| 2001-09-10 | 213.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 201.40 |
| 2001-09-18 | 198.92 |
| 2001-09-19 | 194.57 |
| 2001-09-20 | 186.83 |
| 2001-09-21 | 182.10 |
| 2001-09-24 | 188.95 |
| 2001-09-25 | 190.37 |
| 2001-09-26 | 187.89 |
| 2001-09-27 | 189.10 |
| 2001-09-28 | 194.44 |
| 2001-10-01 | 190.89 |
| 2001-10-02 | 192.81 |
| 2001-10-03 | 198.85 |
| 2001-10-04 | 200.87 |
| 2001-10-05 | 200.69 |
| 2001-10-08 | 199.24 |
| 2001-10-09 | 197.93 |
| 2001-10-10 | 204.08 |
| 2001-10-11 | 208.78 |
| 2001-10-12 | 207.56 |
| 2001-10-15 | 207.46 |
| 2001-10-16 | 210.00 |
| 2001-10-17 | 205.63 |
| 2001-10-18 | 203.78 |
| 2001-10-19 | 205.74 |
| 2001-10-22 | 207.80 |
| 2001-10-23 | 206.85 |
| 2001-10-24 | 207.05 |
| 2001-10-25 | 211.05 |
| 2001-10-26 | 212.54 |
| 2001-10-29 | 208.44 |
| 2001-10-30 | 204.95 |
| 2001-10-31 | 207.08 |
| 2001-11-01 | 210.52 |
| 2001-11-02 | 210.43 |
| 2001-11-05 | 212.34 |
| 2001-11-06 | 214.85 |
| 2001-11-07 | 214.54 |
| 2001-11-08 | 214.38 |
| 2001-11-09 | 214.64 |
| 2001-11-12 | 215.29 |
| 2001-11-13 | 219.49 |
| 2001-11-14 | 221.56 |
| 2001-11-15 | 219.70 |
| 2001-11-16 | 220.81 |
| 2001-11-19 | 223.38 |
| 2001-11-20 | 222.05 |
| 2001-11-21 | 221.02 |
| 2001-11-22 | . |
| 2001-11-23 | 224.12 |
| 2001-11-26 | 225.11 |
| 2001-11-27 | 225.25 |
| 2001-11-28 | 222.13 |
| 2001-11-29 | 225.89 |
| 2001-11-30 | 225.10 |
| 2001-12-03 | 223.62 |
| 2001-12-04 | 228.84 |
| 2001-12-05 | 235.10 |
| 2001-12-06 | 236.48 |
| 2001-12-07 | 236.17 |
| 2001-12-10 | 232.88 |
| 2001-12-11 | 233.35 |
| 2001-12-12 | 234.00 |
| 2001-12-13 | 230.32 |
| 2001-12-14 | 232.16 |
| 2001-12-17 | 235.38 |
| 2001-12-18 | 238.16 |
| 2001-12-19 | 237.19 |
| 2001-12-20 | 233.87 |
| 2001-12-21 | 238.20 |
| 2001-12-24 | 239.08 |
| 2001-12-25 | . |
| 2001-12-26 | 241.60 |
| 2001-12-27 | 243.25 |
| 2001-12-28 | 243.85 |
| 2001-12-31 | 241.92 |
| 2002-01-01 | . |
| 2002-01-02 | 241.32 |
| 2002-01-03 | 244.91 |
| 2002-01-04 | 248.02 |
| 2002-01-07 | 245.73 |
| 2002-01-08 | 247.08 |
| 2002-01-09 | 246.37 |
| 2002-01-10 | 246.01 |
| 2002-01-11 | 243.49 |
| 2002-01-14 | 239.84 |
| 2002-01-15 | 241.06 |
| 2002-01-16 | 237.27 |
| 2002-01-17 | 240.20 |
| 2002-01-18 | 237.27 |
| 2002-01-21 | . |
| 2002-01-22 | 234.88 |
| 2002-01-23 | 238.84 |
| 2002-01-24 | 240.36 |
| 2002-01-25 | 240.91 |
| 2002-01-28 | 242.37 |
| 2002-01-29 | 238.85 |
| 2002-01-30 | 241.53 |
| 2002-01-31 | 243.05 |
| 2002-02-01 | 241.90 |
| 2002-02-04 | 237.87 |
| 2002-02-05 | 236.95 |
| 2002-02-06 | 234.65 |
| 2002-02-07 | 232.35 |
| 2002-02-08 | 236.38 |
| 2002-02-11 | 239.36 |
| 2002-02-12 | 239.21 |
| 2002-02-13 | 241.67 |
| 2002-02-14 | 239.99 |
| 2002-02-15 | 239.50 |
| 2002-02-18 | . |
| 2002-02-19 | 235.49 |
| 2002-02-20 | 238.80 |
| 2002-02-21 | 235.48 |
| 2002-02-22 | 238.37 |
| 2002-02-25 | 240.80 |
| 2002-02-26 | 242.74 |
| 2002-02-27 | 244.11 |
| 2002-02-28 | 243.12 |
| 2002-03-01 | 247.77 |
| 2002-03-04 | 253.55 |
| 2002-03-05 | 253.06 |
| 2002-03-06 | 256.35 |
| 2002-03-07 | 257.00 |
| 2002-03-08 | 259.18 |
| 2002-03-11 | 259.77 |
| 2002-03-12 | 259.09 |
| 2002-03-13 | 257.03 |
| 2002-03-14 | 257.79 |
| 2002-03-15 | 258.67 |
| 2002-03-18 | 260.29 |
| 2002-03-19 | 261.67 |
| 2002-03-20 | 259.06 |
| 2002-03-21 | 261.24 |
| 2002-03-22 | 259.74 |
| 2002-03-25 | 256.67 |
| 2002-03-26 | 259.70 |
| 2002-03-27 | 262.63 |
| 2002-03-28 | 263.61 |
| 2002-03-29 | . |
| 2002-04-01 | 262.67 |
| 2002-04-02 | 261.61 |
| 2002-04-03 | 259.76 |
| 2002-04-04 | 260.88 |
| 2002-04-05 | 261.03 |
| 2002-04-08 | 263.81 |
| 2002-04-09 | 264.18 |
| 2002-04-10 | 268.57 |
| 2002-04-11 | 265.60 |
| 2002-04-12 | 270.40 |
| 2002-04-15 | 268.97 |
| 2002-04-16 | 274.07 |
| 2002-04-17 | 272.54 |
| 2002-04-18 | 271.47 |
| 2002-04-19 | 271.36 |
| 2002-04-22 | 268.44 |
| 2002-04-23 | 268.38 |
| 2002-04-24 | 266.71 |
| 2002-04-25 | 268.19 |
| 2002-04-26 | 265.16 |
| 2002-04-29 | 264.96 |
| 2002-04-30 | 269.58 |
| 2002-05-01 | 270.02 |
| 2002-05-02 | 271.71 |
| 2002-05-03 | 271.45 |
| 2002-05-06 | 267.27 |
| 2002-05-07 | 265.36 |
| 2002-05-08 | 269.37 |
| 2002-05-09 | 266.05 |
| 2002-05-10 | 262.13 |
| 2002-05-13 | 265.07 |
| 2002-05-14 | 270.74 |
| 2002-05-15 | 271.22 |
| 2002-05-16 | 268.82 |
| 2002-05-17 | 269.79 |
| 2002-05-20 | 267.49 |
| 2002-05-21 | 263.95 |
| 2002-05-22 | 263.70 |
| 2002-05-23 | 266.99 |
| 2002-05-24 | 264.16 |
| 2002-05-27 | . |
| 2002-05-28 | 263.40 |
| 2002-05-29 | 261.54 |
| 2002-05-30 | 261.58 |
| 2002-05-31 | 261.68 |
| 2002-06-03 | 255.52 |
| 2002-06-04 | 254.91 |
| 2002-06-05 | 255.24 |
| 2002-06-06 | 250.53 |
| 2002-06-07 | 253.00 |
| 2002-06-10 | 252.48 |
| 2002-06-11 | 249.46 |
| 2002-06-12 | 249.64 |
| 2002-06-13 | 246.44 |
| 2002-06-14 | 247.42 |
| 2002-06-17 | 253.05 |
| 2002-06-18 | 252.95 |
| 2002-06-19 | 249.60 |
| 2002-06-20 | 249.25 |
| 2002-06-21 | 250.10 |
| 2002-06-24 | 249.04 |
| 2002-06-25 | 246.40 |
| 2002-06-26 | 246.44 |
| 2002-06-27 | 249.79 |
| 2002-06-28 | 252.16 |
| 2002-07-01 | 247.89 |
| 2002-07-02 | 240.65 |
| 2002-07-03 | 238.35 |
| 2002-07-04 | . |
| 2002-07-05 | 244.53 |
| 2002-07-08 | 241.57 |
| 2002-07-09 | 239.41 |
| 2002-07-10 | 234.39 |
| 2002-07-11 | 231.99 |
| 2002-07-12 | 229.25 |
| 2002-07-15 | 226.31 |
| 2002-07-16 | 223.85 |
| 2002-07-17 | 224.35 |
| 2002-07-18 | 218.69 |
| 2002-07-19 | 213.15 |
| 2002-07-22 | 208.46 |
| 2002-07-23 | 200.55 |
| 2002-07-24 | 208.69 |
| 2002-07-25 | 209.74 |
| 2002-07-26 | 212.27 |
| 2002-07-29 | 222.71 |
| 2002-07-30 | 222.07 |
| 2002-07-31 | 218.94 |
| 2002-08-01 | 217.45 |
| 2002-08-02 | 210.04 |
| 2002-08-05 | 205.68 |
| 2002-08-06 | 212.24 |
| 2002-08-07 | 214.23 |
| 2002-08-08 | 217.41 |
| 2002-08-09 | 217.36 |
| 2002-08-12 | 217.57 |
| 2002-08-13 | 212.75 |
| 2002-08-14 | 218.49 |
| 2002-08-15 | 219.69 |
| 2002-08-16 | 221.72 |
| 2002-08-19 | 224.83 |
| 2002-08-20 | 223.24 |
| 2002-08-21 | 227.29 |
| 2002-08-22 | 228.65 |
| 2002-08-23 | 224.27 |
| 2002-08-26 | 228.17 |
| 2002-08-27 | 223.72 |
| 2002-08-28 | 219.69 |
| 2002-08-29 | 221.26 |
| 2002-08-30 | 220.48 |
| 2002-09-02 | . |
| 2002-09-03 | 214.50 |
| 2002-09-04 | 219.69 |
| 2002-09-05 | 215.41 |
| 2002-09-06 | 220.60 |
| 2002-09-09 | 221.42 |
| 2002-09-10 | 222.24 |
| 2002-09-11 | 222.17 |
| 2002-09-12 | 218.43 |
| 2002-09-13 | 220.21 |
| 2002-09-16 | 218.67 |
| 2002-09-17 | 214.75 |
| 2002-09-18 | 213.57 |
| 2002-09-19 | 208.21 |
| 2002-09-20 | 208.87 |
| 2002-09-23 | 204.31 |
| 2002-09-24 | 202.29 |
| 2002-09-25 | 206.51 |
| 2002-09-26 | 210.68 |
| 2002-09-27 | 205.37 |
| 2002-09-30 | 205.08 |
| 2002-10-01 | 208.81 |
| 2002-10-02 | 203.64 |
| 2002-10-03 | 201.20 |
| 2002-10-04 | 195.73 |
| 2002-10-07 | 190.44 |
| 2002-10-08 | 190.96 |
| 2002-10-09 | 183.17 |
| 2002-10-10 | 188.57 |
| 2002-10-11 | 194.66 |
| 2002-10-14 | 195.52 |
| 2002-10-15 | 204.93 |
| 2002-10-16 | 197.82 |
| 2002-10-17 | 204.79 |
| 2002-10-18 | 205.38 |
| 2002-10-21 | 209.05 |
| 2002-10-22 | 206.00 |
| 2002-10-23 | 209.84 |
| 2002-10-24 | 208.58 |
| 2002-10-25 | 212.34 |
| 2002-10-28 | 210.18 |
| 2002-10-29 | 209.13 |
| 2002-10-30 | 212.23 |
| 2002-10-31 | 213.04 |
| 2002-11-01 | 219.06 |
| 2002-11-04 | 221.91 |
| 2002-11-05 | 221.02 |
| 2002-11-06 | 225.56 |
| 2002-11-07 | 219.61 |
| 2002-11-08 | 216.90 |
| 2002-11-11 | 210.71 |
| 2002-11-12 | 214.05 |
| 2002-11-13 | 215.21 |
| 2002-11-14 | 221.27 |
| 2002-11-15 | 221.73 |
| 2002-11-18 | 220.30 |
| 2002-11-19 | 218.30 |
| 2002-11-20 | 224.02 |
| 2002-11-21 | 230.87 |
| 2002-11-22 | 232.12 |
| 2002-11-25 | 235.96 |
| 2002-11-26 | 231.94 |
| 2002-11-27 | 239.34 |
| 2002-11-28 | . |
| 2002-11-29 | 236.96 |
| 2002-12-02 | 238.86 |
| 2002-12-03 | 234.19 |
| 2002-12-04 | 231.71 |
| 2002-12-05 | 229.63 |
| 2002-12-06 | 230.82 |
| 2002-12-09 | 224.08 |
| 2002-12-10 | 228.88 |
| 2002-12-11 | 228.81 |
| 2002-12-12 | 229.52 |
| 2002-12-13 | 225.50 |
| 2002-12-16 | 230.35 |
| 2002-12-17 | 228.69 |
| 2002-12-18 | 224.24 |
| 2002-12-19 | 223.74 |
| 2002-12-20 | 224.91 |
| 2002-12-23 | 226.79 |
| 2002-12-24 | 225.94 |
| 2002-12-25 | . |
| 2002-12-26 | 227.08 |
| 2002-12-27 | 224.37 |
| 2002-12-30 | 223.65 |
| 2002-12-31 | 225.04 |
| 2003-01-01 | . |
| 2003-01-02 | 231.28 |
| 2003-01-03 | 230.37 |
| 2003-01-06 | 234.77 |
| 2003-01-07 | 232.97 |
| 2003-01-08 | 229.65 |
| 2003-01-09 | 233.99 |
| 2003-01-10 | 235.05 |
| 2003-01-13 | 234.64 |
| 2003-01-14 | 236.11 |
| 2003-01-15 | 234.27 |
| 2003-01-16 | 233.33 |
| 2003-01-17 | 229.09 |
| 2003-01-20 | . |
| 2003-01-21 | 225.27 |
| 2003-01-22 | 223.01 |
| 2003-01-23 | 225.60 |
| 2003-01-24 | 219.92 |
| 2003-01-27 | 215.81 |
| 2003-01-28 | 218.31 |
| 2003-01-29 | 219.15 |
| 2003-01-30 | 214.77 |
| 2003-01-31 | 216.92 |
| 2003-02-03 | 216.35 |
| 2003-02-04 | 215.11 |
| 2003-02-05 | 213.83 |
| 2003-02-06 | 212.59 |
| 2003-02-07 | 208.68 |
| 2003-02-10 | 210.58 |
| 2003-02-11 | 209.44 |
| 2003-02-12 | 206.78 |
| 2003-02-13 | 206.33 |
| 2003-02-14 | 208.54 |
| 2003-02-17 | . |
| 2003-02-18 | 212.78 |
| 2003-02-19 | 210.05 |
| 2003-02-20 | 209.77 |
| 2003-02-21 | 212.27 |
| 2003-02-24 | 208.53 |
| 2003-02-25 | 210.14 |
| 2003-02-26 | 207.67 |
| 2003-02-27 | 210.20 |
| 2003-02-28 | 210.34 |
| 2003-03-03 | 209.36 |
| 2003-03-04 | 206.82 |
| 2003-03-05 | 206.27 |
| 2003-03-06 | 204.91 |
| 2003-03-07 | 205.31 |
| 2003-03-10 | 201.20 |
| 2003-03-11 | 200.23 |
| 2003-03-12 | 199.44 |
| 2003-03-13 | 205.55 |
| 2003-03-14 | 205.07 |
| 2003-03-17 | 212.03 |
| 2003-03-18 | 213.92 |
| 2003-03-19 | 213.98 |
| 2003-03-20 | 215.34 |
| 2003-03-21 | 219.85 |
| 2003-03-24 | 213.16 |
| 2003-03-25 | 215.80 |
| 2003-03-26 | 213.30 |
| 2003-03-27 | 213.77 |
| 2003-03-28 | 213.08 |
| 2003-03-31 | 210.84 |
| 2003-04-01 | 213.35 |
| 2003-04-02 | 218.66 |
| 2003-04-03 | 218.00 |
| 2003-04-04 | 216.84 |
| 2003-04-07 | 219.28 |
| 2003-04-08 | 217.38 |
| 2003-04-09 | 216.11 |
| 2003-04-10 | 216.62 |
| 2003-04-11 | 215.97 |
| 2003-04-14 | 219.87 |
| 2003-04-15 | 221.71 |
| 2003-04-16 | 220.81 |
| 2003-04-17 | 224.89 |
| 2003-04-18 | . |
| 2003-04-21 | 225.94 |
| 2003-04-22 | 229.92 |
| 2003-04-23 | 232.66 |
| 2003-04-24 | 231.47 |
| 2003-04-25 | 228.99 |
| 2003-04-28 | 233.71 |
| 2003-04-29 | 234.64 |
| 2003-04-30 | 236.05 |
| 2003-05-01 | 235.95 |
| 2003-05-02 | 241.38 |
| 2003-05-05 | 242.52 |
| 2003-05-06 | 244.66 |
| 2003-05-07 | 243.64 |
| 2003-05-08 | 241.89 |
| 2003-05-09 | 246.01 |
| 2003-05-12 | 249.50 |
| 2003-05-13 | 249.92 |
| 2003-05-14 | 250.27 |
| 2003-05-15 | 252.46 |
| 2003-05-16 | 249.50 |
| 2003-05-19 | 244.29 |
| 2003-05-20 | 244.12 |
| 2003-05-21 | 245.09 |
| 2003-05-22 | 247.28 |
| 2003-05-23 | 249.54 |
| 2003-05-26 | . |
| 2003-05-27 | 254.96 |
| 2003-05-28 | 256.85 |
| 2003-05-29 | 258.18 |
| 2003-05-30 | 263.54 |
| 2003-06-02 | 265.12 |
| 2003-06-03 | 265.13 |
| 2003-06-04 | 270.39 |
| 2003-06-05 | 273.56 |
| 2003-06-06 | 272.32 |
| 2003-06-09 | 266.46 |
| 2003-06-10 | 269.62 |
| 2003-06-11 | 272.39 |
| 2003-06-12 | 273.57 |
| 2003-06-13 | 269.04 |
| 2003-06-16 | 274.57 |
| 2003-06-17 | 275.24 |
| 2003-06-18 | 274.92 |
| 2003-06-19 | 271.60 |
| 2003-06-20 | 271.51 |
| 2003-06-23 | 265.03 |
| 2003-06-24 | 265.72 |
| 2003-06-25 | 266.23 |
| 2003-06-26 | 269.97 |
| 2003-06-27 | 269.27 |
| 2003-06-30 | 268.47 |
| 2003-07-01 | 269.32 |
| 2003-07-02 | 275.05 |
| 2003-07-03 | 273.38 |
| 2003-07-04 | . |
| 2003-07-07 | 279.37 |
| 2003-07-08 | 284.15 |
| 2003-07-09 | 285.59 |
| 2003-07-10 | 280.44 |
| 2003-07-11 | 283.22 |
| 2003-07-14 | 286.11 |
| 2003-07-15 | 284.88 |
| 2003-07-16 | 283.46 |
| 2003-07-17 | 275.81 |
| 2003-07-18 | 278.78 |
| 2003-07-21 | 274.13 |
| 2003-07-22 | 278.40 |
| 2003-07-23 | 279.63 |
| 2003-07-24 | 278.90 |
| 2003-07-25 | 281.72 |
| 2003-07-28 | 284.45 |
| 2003-07-29 | 283.65 |
| 2003-07-30 | 283.68 |
| 2003-07-31 | 285.78 |
| 2003-08-01 | 282.43 |
| 2003-08-04 | 280.77 |
| 2003-08-05 | 276.39 |
| 2003-08-06 | 274.49 |
| 2003-08-07 | 274.03 |
| 2003-08-08 | 274.08 |
| 2003-08-11 | 276.80 |
| 2003-08-12 | 281.61 |
| 2003-08-13 | 282.49 |
| 2003-08-14 | 285.00 |
| 2003-08-15 | 285.24 |
| 2003-08-18 | 290.75 |
| 2003-08-19 | 295.59 |
| 2003-08-20 | 296.26 |
| 2003-08-21 | 300.00 |
| 2003-08-22 | 295.43 |
| 2003-08-25 | 294.22 |
| 2003-08-26 | 295.47 |
| 2003-08-27 | 298.26 |
| 2003-08-28 | 301.29 |
| 2003-08-29 | 303.04 |
| 2003-09-01 | . |
| 2003-09-02 | 308.40 |
| 2003-09-03 | 310.38 |
| 2003-09-04 | 311.24 |
| 2003-09-05 | 309.08 |
| 2003-09-08 | 313.59 |
| 2003-09-09 | 310.93 |
| 2003-09-10 | 303.22 |
| 2003-09-11 | 306.34 |
| 2003-09-12 | 307.60 |
| 2003-09-15 | 306.73 |
| 2003-09-16 | 311.47 |
| 2003-09-17 | 310.62 |
| 2003-09-18 | 313.32 |
| 2003-09-19 | 313.73 |
| 2003-09-22 | 309.80 |
| 2003-09-23 | 313.01 |
| 2003-09-24 | 306.12 |
| 2003-09-25 | 299.75 |
| 2003-09-26 | 294.38 |
| 2003-09-29 | 298.60 |
| 2003-09-30 | 295.00 |
| 2003-10-01 | 303.01 |
| 2003-10-02 | 303.88 |
| 2003-10-03 | 308.59 |
| 2003-10-06 | 310.34 |
| 2003-10-07 | 312.23 |
| 2003-10-08 | 310.05 |
| 2003-10-09 | 313.25 |
| 2003-10-10 | 312.11 |
| 2003-10-13 | 316.47 |
| 2003-10-14 | 318.61 |
| 2003-10-15 | 316.88 |
| 2003-10-16 | 318.22 |
| 2003-10-17 | 314.25 |
| 2003-10-20 | 314.79 |
| 2003-10-21 | 315.86 |
| 2003-10-22 | 309.70 |
| 2003-10-23 | 308.88 |
| 2003-10-24 | 307.20 |
| 2003-10-27 | 311.73 |
| 2003-10-28 | 316.62 |
| 2003-10-29 | 319.38 |
| 2003-10-30 | 319.76 |
| 2003-10-31 | 319.26 |
| 2003-11-03 | 324.15 |
| 2003-11-04 | 324.64 |
| 2003-11-05 | 324.90 |
| 2003-11-06 | 327.66 |
| 2003-11-07 | 328.54 |
| 2003-11-10 | 323.79 |
| 2003-11-11 | 322.10 |
| 2003-11-12 | 327.81 |
| 2003-11-13 | 328.15 |
| 2003-11-14 | 324.56 |
| 2003-11-17 | 321.35 |
| 2003-11-18 | 319.15 |
| 2003-11-19 | 321.57 |
| 2003-11-20 | 319.87 |
| 2003-11-21 | 321.65 |
| 2003-11-24 | 328.32 |
| 2003-11-25 | 330.74 |
| 2003-11-26 | 331.85 |
| 2003-11-27 | . |
| 2003-11-28 | 332.13 |
| 2003-12-01 | 337.01 |
| 2003-12-02 | 336.09 |
| 2003-12-03 | 333.20 |
| 2003-12-04 | 333.38 |
| 2003-12-05 | 331.31 |
| 2003-12-08 | 334.57 |
| 2003-12-09 | 330.79 |
| 2003-12-10 | 328.38 |
| 2003-12-11 | 335.38 |
| 2003-12-12 | 338.18 |
| 2003-12-15 | 332.97 |
| 2003-12-16 | 334.64 |
| 2003-12-17 | 335.32 |
| 2003-12-18 | 339.97 |
| 2003-12-19 | 340.10 |
| 2003-12-22 | 342.42 |
| 2003-12-23 | 344.89 |
| 2003-12-24 | 343.55 |
| 2003-12-25 | . |
| 2003-12-26 | 345.03 |
| 2003-12-29 | 350.01 |
| 2003-12-30 | 350.88 |
| 2003-12-31 | 346.28 |
| 2004-01-01 | . |
| 2004-01-02 | 348.36 |
| 2004-01-05 | 351.93 |
| 2004-01-06 | 352.16 |
| 2004-01-07 | 353.89 |
| 2004-01-08 | 356.49 |
| 2004-01-09 | 353.95 |
| 2004-01-12 | 357.38 |
| 2004-01-13 | 357.12 |
| 2004-01-14 | 360.40 |
| 2004-01-15 | 360.39 |
| 2004-01-16 | 361.90 |
| 2004-01-19 | . |
| 2004-01-20 | 365.40 |
| 2004-01-21 | 365.99 |
| 2004-01-22 | 364.10 |
| 2004-01-23 | 365.83 |
| 2004-01-26 | 368.06 |
| 2004-01-27 | 365.44 |
| 2004-01-28 | 359.28 |
| 2004-01-29 | 357.26 |
| 2004-01-30 | 357.10 |
| 2004-02-02 | 356.87 |
| 2004-02-03 | 356.32 |
| 2004-02-04 | 348.79 |
| 2004-02-05 | 351.71 |
| 2004-02-06 | 359.21 |
| 2004-02-09 | 360.42 |
| 2004-02-10 | 364.41 |
| 2004-02-11 | 367.54 |
| 2004-02-12 | 365.32 |
| 2004-02-13 | 361.28 |
| 2004-02-16 | . |
| 2004-02-17 | 366.52 |
| 2004-02-18 | 364.63 |
| 2004-02-19 | 360.45 |
| 2004-02-20 | 359.49 |
| 2004-02-23 | 355.38 |
| 2004-02-24 | 356.43 |
| 2004-02-25 | 359.80 |
| 2004-02-26 | 362.26 |
| 2004-02-27 | 363.77 |
| 2004-03-01 | 369.11 |
| 2004-03-02 | 367.73 |
| 2004-03-03 | 367.92 |
| 2004-03-04 | 371.41 |
| 2004-03-05 | 371.99 |
| 2004-03-08 | 368.92 |
| 2004-03-09 | 365.79 |
| 2004-03-10 | 359.50 |
| 2004-03-11 | 355.58 |
| 2004-03-12 | 362.98 |
| 2004-03-15 | 355.20 |
| 2004-03-16 | 355.31 |
| 2004-03-17 | 361.32 |
| 2004-03-18 | 359.63 |
| 2004-03-19 | 357.82 |
| 2004-03-22 | 351.69 |
| 2004-03-23 | 352.89 |
| 2004-03-24 | 350.80 |
| 2004-03-25 | 357.24 |
| 2004-03-26 | 358.03 |
| 2004-03-29 | 364.28 |
| 2004-03-30 | 367.55 |
| 2004-03-31 | 368.48 |
| 2004-04-01 | 371.13 |
| 2004-04-02 | 375.54 |
| 2004-04-05 | 377.35 |
| 2004-04-06 | 373.92 |
| 2004-04-07 | 374.93 |
| 2004-04-08 | 372.85 |
| 2004-04-09 | . |
| 2004-04-12 | 374.32 |
| 2004-04-13 | 367.09 |
| 2004-04-14 | 364.78 |
| 2004-04-15 | 364.69 |
| 2004-04-16 | 367.23 |
| 2004-04-19 | 368.36 |
| 2004-04-20 | 362.93 |
| 2004-04-21 | 366.62 |
| 2004-04-22 | 372.20 |
| 2004-04-23 | 370.74 |
| 2004-04-26 | 369.03 |
| 2004-04-27 | 370.48 |
| 2004-04-28 | 363.84 |
| 2004-04-29 | 358.24 |
| 2004-04-30 | 355.08 |
| 2004-05-03 | 357.51 |
| 2004-05-04 | 359.88 |
| 2004-05-05 | 359.36 |
| 2004-05-06 | 355.73 |
| 2004-05-07 | 347.38 |
| 2004-05-10 | 341.74 |
| 2004-05-11 | 347.44 |
| 2004-05-12 | 348.12 |
| 2004-05-13 | 346.56 |
| 2004-05-14 | 345.19 |
| 2004-05-17 | 340.43 |
| 2004-05-18 | 344.32 |
| 2004-05-19 | 343.38 |
| 2004-05-20 | 344.26 |
| 2004-05-21 | 346.63 |
| 2004-05-24 | 350.66 |
| 2004-05-25 | 358.05 |
| 2004-05-26 | 358.93 |
| 2004-05-27 | 359.38 |
| 2004-05-28 | 359.82 |
| 2004-05-31 | . |
| 2004-06-01 | 362.43 |
| 2004-06-02 | 362.89 |
| 2004-06-03 | 357.16 |
| 2004-06-04 | 359.83 |
| 2004-06-07 | 366.52 |
| 2004-06-08 | 366.50 |
| 2004-06-09 | 362.61 |
| 2004-06-10 | 363.97 |
| 2004-06-11 | . |
| 2004-06-14 | 357.90 |
| 2004-06-15 | 363.83 |
| 2004-06-16 | 365.03 |
| 2004-06-17 | 365.44 |
| 2004-06-18 | 366.60 |
| 2004-06-21 | 366.09 |
| 2004-06-22 | 368.32 |
| 2004-06-23 | 372.68 |
| 2004-06-24 | 371.47 |
| 2004-06-25 | 374.30 |
| 2004-06-28 | 373.81 |
| 2004-06-29 | 376.53 |
| 2004-06-30 | 378.96 |
| 2004-07-01 | 374.07 |
| 2004-07-02 | 374.56 |
| 2004-07-05 | . |
| 2004-07-06 | 369.58 |
| 2004-07-07 | 369.63 |
| 2004-07-08 | 363.39 |
| 2004-07-09 | 365.38 |
| 2004-07-12 | 364.58 |
| 2004-07-13 | 365.32 |
| 2004-07-14 | 363.59 |
| 2004-07-15 | 365.02 |
| 2004-07-16 | 362.17 |
| 2004-07-19 | 362.79 |
| 2004-07-20 | 367.42 |
| 2004-07-21 | 359.04 |
| 2004-07-22 | 356.75 |
| 2004-07-23 | 353.19 |
| 2004-07-26 | 350.41 |
| 2004-07-27 | 356.64 |
| 2004-07-28 | 354.98 |
| 2004-07-29 | 359.27 |
| 2004-07-30 | 359.32 |
| 2004-08-02 | 360.27 |
| 2004-08-03 | 355.88 |
| 2004-08-04 | 355.90 |
| 2004-08-05 | 349.41 |
| 2004-08-06 | 342.14 |
| 2004-08-09 | 342.17 |
| 2004-08-10 | 348.60 |
| 2004-08-11 | 346.21 |
| 2004-08-12 | 340.63 |
| 2004-08-13 | 341.04 |
| 2004-08-16 | 347.37 |
| 2004-08-17 | 347.83 |
| 2004-08-18 | 353.70 |
| 2004-08-19 | 351.33 |
| 2004-08-20 | 357.05 |
| 2004-08-23 | 354.00 |
| 2004-08-24 | 355.36 |
| 2004-08-25 | 357.70 |
| 2004-08-26 | 356.62 |
| 2004-08-27 | 358.96 |
| 2004-08-30 | 355.01 |
| 2004-08-31 | 357.04 |
| 2004-09-01 | 359.23 |
| 2004-09-02 | 364.21 |
| 2004-09-03 | 362.26 |
| 2004-09-06 | . |
| 2004-09-07 | 366.35 |
| 2004-09-08 | 363.39 |
| 2004-09-09 | 368.24 |
| 2004-09-10 | 369.75 |
| 2004-09-13 | 371.35 |
| 2004-09-14 | 369.93 |
| 2004-09-15 | 368.43 |
| 2004-09-16 | 372.02 |
| 2004-09-17 | 371.09 |
| 2004-09-20 | 369.78 |
| 2004-09-21 | 373.40 |
| 2004-09-22 | 366.92 |
| 2004-09-23 | 366.80 |
| 2004-09-24 | 367.38 |
| 2004-09-27 | 363.33 |
| 2004-09-28 | 367.88 |
| 2004-09-29 | 371.23 |
| 2004-09-30 | 372.51 |
| 2004-10-01 | 380.99 |
| 2004-10-04 | 383.88 |
| 2004-10-05 | 383.00 |
| 2004-10-06 | 386.29 |
| 2004-10-07 | 380.12 |
| 2004-10-08 | 375.63 |
| 2004-10-11 | 377.20 |
| 2004-10-12 | 376.65 |
| 2004-10-13 | 373.18 |
| 2004-10-14 | 369.35 |
| 2004-10-15 | 372.01 |
| 2004-10-18 | 373.31 |
| 2004-10-19 | 370.38 |
| 2004-10-20 | 372.10 |
| 2004-10-21 | 376.80 |
| 2004-10-22 | 371.52 |
| 2004-10-25 | 374.51 |
| 2004-10-26 | 377.91 |
| 2004-10-27 | 384.39 |
| 2004-10-28 | 384.68 |
| 2004-10-29 | 383.25 |
| 2004-11-01 | 385.31 |
| 2004-11-02 | 384.91 |
| 2004-11-03 | 390.34 |
| 2004-11-04 | 394.91 |
| 2004-11-05 | 397.26 |
| 2004-11-08 | 395.36 |
| 2004-11-09 | 397.54 |
| 2004-11-10 | 398.74 |
| 2004-11-11 | 403.20 |
| 2004-11-12 | 407.08 |
| 2004-11-15 | 409.05 |
| 2004-11-16 | 406.08 |
| 2004-11-17 | 409.75 |
| 2004-11-18 | 409.20 |
| 2004-11-19 | 403.78 |
| 2004-11-22 | 408.67 |
| 2004-11-23 | 409.79 |
| 2004-11-24 | 413.61 |
| 2004-11-25 | . |
| 2004-11-26 | 414.33 |
| 2004-11-29 | 416.66 |
| 2004-11-30 | 415.08 |
| 2004-12-01 | 422.34 |
| 2004-12-02 | 422.22 |
| 2004-12-03 | 421.96 |
| 2004-12-06 | 420.42 |
| 2004-12-07 | 412.53 |
| 2004-12-08 | 415.21 |
| 2004-12-09 | 413.71 |
| 2004-12-10 | 415.29 |
| 2004-12-13 | 417.97 |
| 2004-12-14 | 421.85 |
| 2004-12-15 | 425.29 |
| 2004-12-16 | 421.75 |
| 2004-12-17 | 421.49 |
| 2004-12-20 | 418.77 |
| 2004-12-21 | 424.34 |
| 2004-12-22 | 426.42 |
| 2004-12-23 | 426.96 |
| 2004-12-24 | . |
| 2004-12-27 | 424.39 |
| 2004-12-28 | 430.17 |
| 2004-12-29 | 430.09 |
| 2004-12-30 | 430.67 |
| 2004-12-31 | 429.78 |
| 2005-01-03 | 422.99 |
| 2005-01-04 | 414.77 |
| 2005-01-05 | 407.81 |
| 2005-01-06 | 408.32 |
| 2005-01-07 | 403.89 |
| 2005-01-10 | 406.17 |
| 2005-01-11 | 402.49 |
| 2005-01-12 | 403.81 |
| 2005-01-13 | 401.03 |
| 2005-01-14 | 406.13 |
| 2005-01-17 | . |
| 2005-01-18 | 410.46 |
| 2005-01-19 | 405.59 |
| 2005-01-20 | 402.31 |
| 2005-01-21 | 401.22 |
| 2005-01-24 | 397.41 |
| 2005-01-25 | 399.23 |
| 2005-01-26 | 405.48 |
| 2005-01-27 | 405.72 |
#2005-01-28| 403.61
#2005-01-31| 410.58
#2005-02-01| 412.93
#2005-02-02| 415.83
#2005-02-03| 414.47
#2005-02-04| 420.15
#2005-02-07| 420.06
#2005-02-08| 421.50
#2005-02-09| 413.87
#2005-02-10| 414.11
#2005-02-11| 419.38
#2005-02-14| 419.70
#2005-02-15| 420.21
#2005-02-16| 422.15
#2005-02-17| 416.92
#2005-02-18| 416.05
#2005-02-21| .
#2005-02-22| 408.45
#2005-02-23| 409.60
#2005-02-24| 413.55
#2005-02-25| 419.26
#2005-02-28| 417.61
#2005-03-01| 421.81
#2005-03-02| 420.41
#2005-03-03| 421.64
#2005-03-04| 425.96
#2005-03-07| 426.24
#2005-03-08| 422.19
#2005-03-09| 418.60
#2005-03-10| 416.65
#2005-03-11| 416.39
#2005-03-14| 419.23
#2005-03-15| 417.53
#2005-03-16| 415.42
#2005-03-17| 416.85
#2005-03-18| 415.10
#2005-03-21| 414.59
#2005-03-22| 412.80
#2005-03-23| 409.04
#2005-03-24| 410.62
#2005-03-25| .
#2005-03-28| 411.20
#2005-03-29| 405.24
#2005-03-30| 412.08
#2005-03-31| 412.16
#2005-04-01| 408.73
#2005-04-04| 410.44
#2005-04-05| 411.07
#2005-04-06| 411.66
#2005-04-07| 413.75
#2005-04-08| 408.63
#2005-04-11| 405.75
#2005-04-12| 409.62
#2005-04-13| 403.73
#2005-04-14| 397.72
#2005-04-15| 390.57
#2005-04-18| 393.08
#2005-04-19| 397.81
#2005-04-20| 391.18
#2005-04-21| 399.73
#2005-04-22| 393.61
#2005-04-25| 397.09
#2005-04-26| 392.24
#2005-04-27| 392.56
#2005-04-28| 385.94
#2005-04-29| 388.60
#2005-05-02| 392.21
#2005-05-03| 391.82
#2005-05-04| 397.97
#2005-05-05| 397.60
#2005-05-06| 398.13
#2005-05-09| 401.79
#2005-05-10| 396.76
#2005-05-11| 397.57
#2005-05-12| 392.95
#2005-05-13| 390.07
#2005-05-16| 396.58
#2005-05-17| 398.82
#2005-05-18| 406.43
#2005-05-19| 408.50
#2005-05-20| 408.60
#2005-05-23| 410.88
#2005-05-24| 410.79
#2005-05-25| 406.76
#2005-05-26| 411.88
#2005-05-27| 413.07
#2005-05-30| .
#2005-05-31| 413.06
#2005-06-01| 417.98
#2005-06-02| 419.09
#2005-06-03| 415.89
#2005-06-06| 418.06
#2005-06-07| 419.76
#2005-06-08| 418.21
#2005-06-09| 421.51
#2005-06-10| 421.82
#2005-06-13| 423.76
#2005-06-14| 427.96
#2005-06-15| 430.06
#2005-06-16| 433.32
#2005-06-17| 432.95
#2005-06-20| 430.90
#2005-06-21| 430.73
#2005-06-22| 432.18
#2005-06-23| 425.99
#2005-06-24| 422.48
#2005-06-27| 421.81
#2005-06-28| 430.74
#2005-06-29| 432.23
#2005-06-30| 429.98
#2005-07-01| 432.14
#2005-07-04| .
#2005-07-05| 438.67
#2005-07-06| 435.08
#2005-07-07| 435.51
#2005-07-08| 443.36
#2005-07-11| 449.26
#2005-07-12| 448.36
#2005-07-13| 446.71
#2005-07-14| 443.56
#2005-07-15| 443.96
#2005-07-18| 440.90
#2005-07-19| 447.35
#2005-07-20| 452.16
#2005-07-21| 445.50
#2005-07-22| 452.87
#2005-07-25| 448.58
#2005-07-26| 451.14
#2005-07-27| 451.81
#2005-07-28| 456.41
#2005-07-29| 454.39
#2005-08-01| 456.20
#2005-08-02| 459.90
#2005-08-03| 456.89
#2005-08-04| 449.70
#2005-08-05| 444.52
#2005-08-08| 442.58
#2005-08-09| 443.54
#2005-08-10| 443.51
#2005-08-11| 447.34
#2005-08-12| 443.59
#2005-08-15| 447.14
#2005-08-16| 440.35
#2005-08-17| 441.10
#2005-08-18| 439.11
#2005-08-19| 439.63
#2005-08-22| 443.06
#2005-08-23| 441.53
#2005-08-24| 441.05
#2005-08-25| 443.01
#2005-08-26| 436.91
#2005-08-29| 441.11
#2005-08-30| 439.59
#2005-08-31| 447.15
#2005-09-01| 447.88
#2005-09-02| 445.07
#2005-09-05| .
#2005-09-06| 452.17
#2005-09-07| 453.83
#2005-09-08| 450.91
#2005-09-09| 454.12
#2005-09-12| 455.86
#2005-09-13| 451.26
#2005-09-14| 447.38
#2005-09-15| 446.49
#2005-09-16| 450.52
#2005-09-19| 446.83
#2005-09-20| 442.38
#2005-09-21| 435.44
#2005-09-22| 436.90
#2005-09-23| 440.35
#2005-09-26| 443.00
#2005-09-27| 442.77
#2005-09-28| 440.82
#2005-09-29| 446.76
#2005-09-30| 448.34
#2005-10-03| 449.82
#2005-10-04| 446.09
#2005-10-05| 434.91
#2005-10-06| 433.45
#2005-10-07| 436.27
#2005-10-10| 432.52
#2005-10-11| 427.12
#2005-10-12| 422.42
#2005-10-13| 423.51
#2005-10-14| 428.48
#2005-10-17| 427.68
#2005-10-18| 423.25
#2005-10-19| 431.47
#2005-10-20| 424.84
#2005-10-21| 427.99
#2005-10-24| 436.62
#2005-10-25| 432.74
#2005-10-26| 430.43
#2005-10-27| 422.20
#2005-10-28| 429.87
#2005-10-31| 437.46
#2005-11-01| 435.50
#2005-11-02| 443.79
#2005-11-03| 444.01
#2005-11-04| 444.38
#2005-11-07| 446.87
#2005-11-08| 443.35
#2005-11-09| 445.81
#2005-11-10| 449.89
#2005-11-11| 450.95
#2005-11-14| 449.01
#2005-11-15| 443.59
#2005-11-16| 442.06
#2005-11-17| 449.72
#2005-11-18| 452.85
#2005-11-21| 456.41
#2005-11-22| 458.35
#2005-11-23| 459.56
#2005-11-24| .
#2005-11-25| 459.66
#2005-11-28| 452.90
#2005-11-29| 454.52
#2005-11-30| 457.26
#2005-12-01| 465.42
#2005-12-02| 465.05
#2005-12-05| 462.40
#2005-12-06| 463.36
#2005-12-07| 460.97
#2005-12-08| 461.89
#2005-12-09| 464.39
#2005-12-12| 464.55
#2005-12-13| 464.24
#2005-12-14| 465.15
#2005-12-15| 461.02
#2005-12-16| 460.35
#2005-12-19| 453.75
#2005-12-20| 453.69
#2005-12-21| 457.38
#2005-12-22| 460.09
#2005-12-23| 461.69
#2005-12-26| .
#2005-12-27| 455.84
#2005-12-28| 458.44
#2005-12-29| 457.76
#2005-12-30| 454.58
#2006-01-02| .
#2006-01-03| 460.35
#2006-01-04| 463.55
#2006-01-05| 465.00
#2006-01-06| 468.89
#2006-01-09| 473.11
#2006-01-10| 475.85
#2006-01-11| 475.67
#2006-01-12| 472.83
#2006-01-13| 474.04
#2006-01-16| .
#2006-01-17| 470.60
#2006-01-18| 471.44
#2006-01-19| 477.51
#2006-01-20| 470.87
#2006-01-23| 473.89
#2006-01-24| 480.31
#2006-01-25| 480.33
#2006-01-26| 487.23
#2006-01-27| 489.15
#2006-01-30| 487.87
#2006-01-31| 489.80
#2006-02-01| 491.59
#2006-02-02| 486.11
#2006-02-03| 484.78
#2006-02-06| 487.65
#2006-02-07| 482.45
#2006-02-08| 485.22
#2006-02-09| 483.55
#2006-02-10| 483.35
#2006-02-13| 479.93
#2006-02-14| 486.37
#2006-02-15| 489.42
#2006-02-16| 492.93
#2006-02-17| 491.70
#2006-02-20| .
#2006-02-21| 488.71
#2006-02-22| 493.61
#2006-02-23| 492.49
#2006-02-24| 494.25
#2006-02-27| 497.17
#2006-02-28| 490.89
#2006-03-01| 497.27
#2006-03-02| 494.93
#2006-03-03| 493.70
#2006-03-06| 489.72
#2006-03-07| 484.55
#2006-03-08| 485.62
#2006-03-09| 484.01
#2006-03-10| 489.32
#2006-03-13| 490.29
#2006-03-14| 495.58
#2006-03-15| 499.48
#2006-03-16| 499.82
#2006-03-17| 501.35
#2006-03-20| 501.54
#2006-03-21| 495.09
#2006-03-22| 500.73
#2006-03-23| 501.76
#2006-03-24| 505.52
#2006-03-27| 505.90
#2006-03-28| 503.13
#2006-03-29| 511.39
#2006-03-30| 511.19
#2006-03-31| 513.47
#2006-04-03| 510.06
#2006-04-04| 511.57
#2006-04-05| 512.85
#2006-04-06| 512.37
#2006-04-07| 506.75
#2006-04-10| 505.71
#2006-04-11| 499.76
#2006-04-12| 502.50
#2006-04-13| 503.67
#2006-04-14| .
#2006-04-17| 502.11
#2006-04-18| 513.60
#2006-04-19| 517.81
#2006-04-20| 516.96
#2006-04-21| 516.17
#2006-04-24| 512.32
#2006-04-25| 512.28
#2006-04-26| 513.90
#2006-04-27| 513.05
#2006-04-28| 514.91
#2006-05-01| 511.86
#2006-05-02| 515.44
#2006-05-03| 515.77
#2006-05-04| 518.96
#2006-05-05| 523.18
#2006-05-08| 523.64
#2006-05-09| 522.64
#2006-05-10| 519.78
#2006-05-11| 509.82
#2006-05-12| 503.16
#2006-05-15| 502.54
#2006-05-16| 503.38
#2006-05-17| 498.27
#2006-05-18| 495.65
#2006-05-19| 498.02
#2006-05-22| 495.14
#2006-05-23| 491.12
#2006-05-24| 492.62
#2006-05-25| 500.04
#2006-05-26| 501.47
#2006-05-29| .
#2006-05-30| 491.08
#2006-05-31| 497.17
#2006-06-01| 506.33
#2006-06-02| 506.02
#2006-06-05| 493.02
#2006-06-06| 492.01
#2006-06-07| 491.27
#2006-06-08| 492.61
#2006-06-09| 489.88
#2006-06-12| 480.86
#2006-06-13| 475.03
#2006-06-14| 475.97
#2006-06-15| 488.95
#2006-06-16| 484.27
#2006-06-19| 477.86
#2006-06-20| 476.61
#2006-06-21| 482.70
#2006-06-22| 481.07
#2006-06-23| 481.17
#2006-06-26| 486.65
#2006-06-27| 479.94
#2006-06-28| 480.48
#2006-06-29| 495.36
#2006-06-30| 496.53
#2006-07-03| 498.81
#2006-07-04| .
#2006-07-05| 493.19
#2006-07-06| 494.76
#2006-07-07| 488.39
#2006-07-10| 489.68
#2006-07-11| 492.67
#2006-07-12| 484.13
#2006-07-13| 475.77
#2006-07-14| 472.30
#2006-07-17| 471.01
#2006-07-18| 474.07
#2006-07-19| 486.42
#2006-07-20| 475.97
#2006-07-21| 469.59
#2006-07-24| 480.70
#2006-07-25| 484.73
#2006-07-26| 482.86
#2006-07-27| 477.82
#2006-07-28| 486.93
#2006-07-31| 486.76
#2006-08-01| 480.84
#2006-08-02| 484.87
#2006-08-03| 489.41
#2006-08-04| 487.88
#2006-08-07| 485.07
#2006-08-08| 479.65
#2006-08-09| 476.31
#2006-08-10| 480.37
#2006-08-11| 475.90
#2006-08-14| 478.52
#2006-08-15| 488.36
#2006-08-16| 493.58
#2006-08-17| 495.17
#2006-08-18| 495.63
#2006-08-21| 492.00
#2006-08-22| 493.59
#2006-08-23| 487.89
#2006-08-24| 487.54
#2006-08-25| 487.38
#2006-08-28| 492.23
#2006-08-29| 497.96
#2006-08-30| 500.83
#2006-08-31| 501.22
#2006-09-01| 502.11
#2006-09-04| .
#2006-09-05| 505.77
#2006-09-06| 496.77
#2006-09-07| 494.18
#2006-09-08| 495.61
#2006-09-11| 496.04
#2006-09-12| 507.07
#2006-09-13| 510.16
#2006-09-14| 508.69
#2006-09-15| 509.51
#2006-09-18| 508.75
#2006-09-19| 507.08
#2006-09-20| 513.59
#2006-09-21| 508.88
#2006-09-22| 504.19
#2006-09-25| 510.21
#2006-09-26| 511.62
#2006-09-27| 513.16
#2006-09-28| 512.84
#2006-09-29| 507.51
#2006-10-02| 503.56
#2006-10-03| 503.85
#2006-10-04| 513.39
#2006-10-05| 518.75
#2006-10-06| 516.65
#2006-10-09| 519.82
#2006-10-10| 521.06
#2006-10-11| 518.62
#2006-10-12| 528.85
#2006-10-13| 531.91
#2006-10-16| 536.25
#2006-10-17| 532.72
#2006-10-18| 532.29
#2006-10-19| 534.86
#2006-10-20| 531.68
#2006-10-23| 532.74
#2006-10-24| 532.63
#2006-10-25| 535.87
#2006-10-26| 542.30
#2006-10-27| 535.60
#2006-10-30| 538.96
#2006-10-31| 535.78
#2006-11-01| 527.33
#2006-11-02| 526.87
#2006-11-03| 528.37
#2006-11-06| 535.27
#2006-11-07| 536.15
#2006-11-08| 540.10
#2006-11-09| 535.16
#2006-11-10| 540.42
#2006-11-13| 542.49
#2006-11-14| 550.82
#2006-11-15| 555.37
#2006-11-16| 555.19
#2006-11-17| 553.56
#2006-11-20| 554.12
#2006-11-21| 554.51
#2006-11-22| 555.23
#2006-11-23| .
#2006-11-24| 554.77
#2006-11-27| 541.92
#2006-11-28| 543.64
#2006-11-29| 549.54
#2006-11-30| 551.57
#2006-12-01| 548.46
#2006-12-04| 557.41
#2006-12-05| 559.36
#2006-12-06| 558.95
#2006-12-07| 556.85
#2006-12-08| 556.91
#2006-12-11| 557.89
#2006-12-12| 555.50
#2006-12-13| 556.27
#2006-12-14| 559.87
#2006-12-15| 558.94
#2006-12-18| 552.35
#2006-12-19| 552.74
#2006-12-20| 555.62
#2006-12-21| 554.14
#2006-12-22| 552.84
#2006-12-25| .
#2006-12-26| 558.43
#2006-12-27| 564.70
#2006-12-28| 562.78
#2006-12-29| 557.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 559.05
#2007-01-04| 559.82
#2007-01-05| 550.08
#2007-01-08| 550.97
#2007-01-09| 551.83
#2007-01-10| 552.38
#2007-01-11| 559.09
#2007-01-12| 562.64
#2007-01-15| .
#2007-01-16| 561.58
#2007-01-17| 560.11
#2007-01-18| 554.11
#2007-01-19| 558.58
#2007-01-22| 553.74
#2007-01-23| 558.69
#2007-01-24| 563.81
#2007-01-25| 556.77
#2007-01-26| 559.51
#2007-01-29| 562.73
#2007-01-30| 566.10
#2007-01-31| 567.67
#2007-02-01| 572.47
#2007-02-02| 574.59
#2007-02-05| 572.48
#2007-02-06| 575.27
#2007-02-07| 578.81
#2007-02-08| 579.13
#2007-02-09| 574.22
#2007-02-12| 574.00
#2007-02-13| 577.79
#2007-02-14| 579.11
#2007-02-15| 580.39
#2007-02-16| 582.00
#2007-02-19| .
#2007-02-20| 586.82
#2007-02-21| 588.18
#2007-02-22| 589.64
#2007-02-23| 588.03
#2007-02-26| 586.55
#2007-02-27| 566.15
#2007-02-28| 566.66
#2007-03-01| 565.42
#2007-03-02| 556.33
#2007-03-05| 546.90
#2007-03-06| 558.54
#2007-03-07| 557.24
#2007-03-08| 560.39
#2007-03-09| 562.64
#2007-03-12| 565.41
#2007-03-13| 552.73
#2007-03-14| 557.02
#2007-03-15| 562.23
#2007-03-16| 559.15
#2007-03-19| 564.96
#2007-03-20| 569.42
#2007-03-21| 578.17
#2007-03-22| 578.18
#2007-03-23| 579.73
#2007-03-26| 579.52
#2007-03-27| 574.90
#2007-03-28| 571.61
#2007-03-29| 573.10
#2007-03-30| 574.47
#2007-04-02| 575.61
#2007-04-03| 581.30
#2007-04-04| 579.86
#2007-04-05| 581.04
#2007-04-06| .
#2007-04-09| 579.72
#2007-04-10| 582.24
#2007-04-11| 578.42
#2007-04-12| 582.82
#2007-04-13| 586.02
#2007-04-16| 594.46
#2007-04-17| 592.95
#2007-04-18| 590.83
#2007-04-19| 587.67
#2007-04-20| 594.61
#2007-04-23| 592.56
#2007-04-24| 592.44
#2007-04-25| 596.17
#2007-04-26| 597.24
#2007-04-27| 593.08
#2007-04-30| 583.64
#2007-05-01| 586.25
#2007-05-02| 594.44
#2007-05-03| 595.18
#2007-05-04| 597.04
#2007-05-07| 597.28
#2007-05-08| 597.25
#2007-05-09| 600.45
#2007-05-10| 590.35
#2007-05-11| 597.27
#2007-05-14| 593.00
#2007-05-15| 588.71
#2007-05-16| 593.89
#2007-05-17| 591.94
#2007-05-18| 596.37
#2007-05-21| 602.36
#2007-05-22| 606.29
#2007-05-23| 603.11
#2007-05-24| 595.14
#2007-05-25| 598.77
#2007-05-28| .
#2007-05-29| 603.94
#2007-05-30| 607.43
#2007-05-31| 610.04
#2007-06-01| 614.92
#2007-06-04| 616.71
#2007-06-05| 611.21
#2007-06-06| 605.99
#2007-06-07| 596.47
#2007-06-08| 602.99
#2007-06-11| 602.29
#2007-06-12| 594.86
#2007-06-13| 601.55
#2007-06-14| 604.67
#2007-06-15| 611.28
#2007-06-18| 610.29
#2007-06-19| 611.52
#2007-06-20| 603.90
#2007-06-21| 605.86
#2007-06-22| 601.98
#2007-06-25| 597.37
#2007-06-26| 597.07
#2007-06-27| 605.79
#2007-06-28| 606.45
#2007-06-29| 602.58
#2007-07-02| 609.62
#2007-07-03| 611.58
#2007-07-04| .
#2007-07-05| 611.86
#2007-07-06| 613.46
#2007-07-09| 613.79
#2007-07-10| 602.97
#2007-07-11| 604.60
#2007-07-12| 614.88
#2007-07-13| 615.02
#2007-07-16| 610.05
#2007-07-17| 610.50
#2007-07-18| 607.80
#2007-07-19| 611.66
#2007-07-20| 601.00
#2007-07-23| 601.13
#2007-07-24| 585.05
#2007-07-25| 585.48
#2007-07-26| 570.51
#2007-07-27| 561.49
#2007-07-30| 566.01
#2007-07-31| 560.79
#2007-08-01| 562.86
#2007-08-02| 565.74
#2007-08-03| 544.97
#2007-08-06| 551.93
#2007-08-07| 554.90
#2007-08-08| 565.66
#2007-08-09| 555.70
#2007-08-10| 562.99
#2007-08-13| 556.95
#2007-08-14| 546.04
#2007-08-15| 538.90
#2007-08-16| 552.22
#2007-08-17| 563.08
#2007-08-20| 563.34
#2007-08-21| 564.06
#2007-08-22| 570.71
#2007-08-23| 564.08
#2007-08-24| 571.51
#2007-08-27| 565.72
#2007-08-28| 550.62
#2007-08-29| 564.26
#2007-08-30| 560.72
#2007-08-31| 567.29
#2007-09-03| .
#2007-09-04| 571.59
#2007-09-05| 564.57
#2007-09-06| 566.75
#2007-09-07| 555.40
#2007-09-10| 551.00
#2007-09-11| 558.84
#2007-09-12| 555.76
#2007-09-13| 557.34
#2007-09-14| 559.32
#2007-09-17| 553.73
#2007-09-18| 574.82
#2007-09-19| 582.27
#2007-09-20| 577.23
#2007-09-21| 578.12
#2007-09-24| 570.99
#2007-09-25| 568.03
#2007-09-26| 571.99
#2007-09-27| 574.80
#2007-09-28| 569.48
#2007-10-01| 582.37
#2007-10-02| 587.25
#2007-10-03| 583.24
#2007-10-04| 583.65
#2007-10-05| 594.38
#2007-10-08| 589.90
#2007-10-09| 592.51
#2007-10-10| 590.44
#2007-10-11| 585.29
#2007-10-12| 587.99
#2007-10-15| 579.82
#2007-10-16| 574.52
#2007-10-17| 573.84
#2007-10-18| 571.75
#2007-10-19| 555.38
#2007-10-22| 565.00
#2007-10-23| 567.96
#2007-10-24| 562.54
#2007-10-25| 560.11
#2007-10-26| 569.83
#2007-10-29| 569.05
#2007-10-30| 566.98
#2007-10-31| 574.08
#2007-11-01| 551.17
#2007-11-02| 551.01
#2007-11-05| 546.17
#2007-11-06| 552.63
#2007-11-07| 535.45
#2007-11-08| 543.19
#2007-11-09| 540.09
#2007-11-12| 540.94
#2007-11-13| 555.07
#2007-11-14| 549.16
#2007-11-15| 542.16
#2007-11-16| 539.42
#2007-11-19| 526.84
#2007-11-20| 525.68
#2007-11-21| 520.51
#2007-11-22| .
#2007-11-23| 530.87
#2007-11-26| 516.01
#2007-11-27| 521.23
#2007-11-28| 538.52
#2007-11-29| 534.08
#2007-11-30| 536.63
#2007-12-03| 530.78
#2007-12-04| 525.90
#2007-12-05| 534.03
#2007-12-06| 548.43
#2007-12-07| 547.80
#2007-12-10| 551.74
#2007-12-11| 535.46
#2007-12-12| 537.74
#2007-12-13| 536.68
#2007-12-14| 525.07
#2007-12-17| 517.72
#2007-12-18| 527.58
#2007-12-19| 527.50
#2007-12-20| 533.91
#2007-12-21| 544.78
#2007-12-24| 550.79
#2007-12-25| .
#2007-12-26| 550.65
#2007-12-27| 535.40
#2007-12-28| 533.26
#2007-12-31| 530.76
#2008-01-01| .
#2008-01-02| 520.60
#2008-01-03| 511.93
#2008-01-04| 497.14
#2008-01-07| 501.81
#2008-01-08| 487.49
#2008-01-09| 492.14
#2008-01-10| 497.24
#2008-01-11| 485.91
#2008-01-14| 490.85
#2008-01-15| 480.99
#2008-01-16| 486.90
#2008-01-17| 475.81
#2008-01-18| 469.99
#2008-01-21| .
#2008-01-22| 471.61
#2008-01-23| 491.38
#2008-01-24| 489.04
#2008-01-25| 486.23
#2008-01-28| 497.71
#2008-01-29| 500.87
#2008-01-30| 495.65
#2008-01-31| 510.60
#2008-02-01| 521.64
#2008-02-04| 515.70
#2008-02-05| 502.91
#2008-02-06| 498.46
#2008-02-07| 506.28
#2008-02-08| 501.52
#2008-02-11| 501.16
#2008-02-12| 504.29
#2008-02-13| 514.38
#2008-02-14| 503.10
#2008-02-15| 500.63
#2008-02-18| .
#2008-02-19| 500.57
#2008-02-20| 507.45
#2008-02-21| 498.32
#2008-02-22| 498.81
#2008-02-25| 508.95
#2008-02-26| 514.17
#2008-02-27| 513.36
#2008-02-28| 504.17
#2008-02-29| 491.21
#2008-03-03| 490.10
#2008-03-04| 489.44
#2008-03-05| 489.66
#2008-03-06| 475.44
#2008-03-07| 475.27
#2008-03-10| 467.67
#2008-03-11| 487.28
#2008-03-12| 481.82
#2008-03-13| 490.79
#2008-03-14| 479.46
#2008-03-17| 473.66
#2008-03-18| 493.49
#2008-03-19| 483.21
#2008-03-20| 496.85
#2008-03-21| .
#2008-03-24| 508.04
#2008-03-25| 510.67
#2008-03-26| 507.17
#2008-03-27| 500.16
#2008-03-28| 493.92
#2008-03-31| 498.22
#2008-04-01| 516.03
#2008-04-02| 517.63
#2008-04-03| 518.26
#2008-04-04| 516.74
#2008-04-07| 516.80
#2008-04-08| 514.60
#2008-04-09| 503.28
#2008-04-10| 509.15
#2008-04-11| 495.78
#2008-04-14| 493.02
#2008-04-15| 496.90
#2008-04-16| 510.48
#2008-04-17| 508.01
#2008-04-18| 517.14
#2008-04-21| 513.05
#2008-04-22| 502.85
#2008-04-23| 503.36
#2008-04-24| 513.71
#2008-04-25| 517.40
#2008-04-28| 521.15
#2008-04-29| 520.27
#2008-04-30| 517.55
#2008-05-01| 530.33
#2008-05-02| 527.31
#2008-05-05| 523.68
#2008-05-06| 527.14
#2008-05-07| 518.15
#2008-05-08| 517.16
#2008-05-09| 517.82
#2008-05-12| 527.94
#2008-05-13| 529.34
#2008-05-14| 531.60
#2008-05-15| 536.96
#2008-05-16| 533.86
#2008-05-19| 532.78
#2008-05-20| 528.55
#2008-05-21| 521.89
#2008-05-22| 526.96
#2008-05-23| 519.43
#2008-05-26| .
#2008-05-27| 527.02
#2008-05-28| 528.52
#2008-05-29| 534.95
#2008-05-30| 535.44
#2008-06-02| 528.78
#2008-06-03| 528.81
#2008-06-04| 532.98
#2008-06-05| 543.69
#2008-06-06| 525.32
#2008-06-09| 520.46
#2008-06-10| 519.97
#2008-06-11| 506.66
#2008-06-12| 509.51
#2008-06-13| 518.40
#2008-06-16| 522.26
#2008-06-17| 516.46
#2008-06-18| 511.06
#2008-06-19| 516.10
#2008-06-20| 505.85
#2008-06-23| 497.15
#2008-06-24| 491.34
#2008-06-25| 498.23
#2008-06-26| 482.77
#2008-06-27| 478.84
#2008-06-30| 471.06
#2008-07-01| 471.45
#2008-07-02| 458.64
#2008-07-03| 455.65
#2008-07-04| .
#2008-07-07| 451.18
#2008-07-08| 468.41
#2008-07-09| 454.71
#2008-07-10| 455.82
#2008-07-11| 455.97
#2008-07-14| 447.15
#2008-07-15| 445.64
#2008-07-16| 465.26
#2008-07-17| 477.04
#2008-07-18| 474.57
#2008-07-21| 475.09
#2008-07-22| 490.89
#2008-07-23| 495.73
#2008-07-24| 481.81
#2008-07-25| 485.32
#2008-07-28| 474.55
#2008-07-29| 490.68
#2008-07-30| 492.52
#2008-07-31| 489.59
#2008-08-01| 491.46
#2008-08-04| 486.31
#2008-08-05| 501.28
#2008-08-06| 502.51
#2008-08-07| 493.72
#2008-08-08| 511.72
#2008-08-11| 524.20
#2008-08-12| 519.01
#2008-08-13| 517.80
#2008-08-14| 523.72
#2008-08-15| 526.04
#2008-08-18| 517.85
#2008-08-19| 508.14
#2008-08-20| 507.66
#2008-08-21| 503.47
#2008-08-22| 513.59
#2008-08-25| 501.57
#2008-08-26| 502.99
#2008-08-27| 509.85
#2008-08-28| 520.61
#2008-08-29| 515.24
#2008-09-01| .
#2008-09-02| 518.72
#2008-09-03| 523.22
#2008-09-04| 508.60
#2008-09-05| 509.35
#2008-09-08| 522.89
#2008-09-09| 508.45
#2008-09-10| 513.07
#2008-09-11| 515.54
#2008-09-12| 515.64
#2008-09-15| 495.28
#2008-09-16| 508.55
#2008-09-17| 484.08
#2008-09-18| 516.44
#2008-09-19| 537.56
#2008-09-22| 510.57
#2008-09-23| 503.89
#2008-09-24| 495.29
#2008-09-25| 500.83
#2008-09-26| 500.58
#2008-09-29| 467.42
#2008-09-30| 482.03
#2008-10-01| 479.82
#2008-10-02| 455.89
#2008-10-03| 442.22
#2008-10-06| 424.62
#2008-10-07| 396.82
#2008-10-08| 386.91
#2008-10-09| 351.31
#2008-10-10| 364.14
#2008-10-13| 396.85
#2008-10-14| 388.19
#2008-10-15| 351.67
#2008-10-16| 371.27
#2008-10-17| 365.23
#2008-10-20| 376.89
#2008-10-21| 366.64
#2008-10-22| 346.85
#2008-10-23| 337.76
#2008-10-24| 325.14
#2008-10-27| 310.68
#2008-10-28| 334.18
#2008-10-29| 339.36
#2008-10-30| 356.02
#2008-10-31| 373.44
#2008-11-03| 375.26
#2008-11-04| 379.79
#2008-11-05| 358.53
#2008-11-06| 344.25
#2008-11-07| 349.31
#2008-11-10| 338.57
#2008-11-11| 330.46
#2008-11-12| 308.84
#2008-11-13| 333.70
#2008-11-14| 310.80
#2008-11-17| 305.53
#2008-11-18| 303.84
#2008-11-19| 278.47
#2008-11-20| 258.96
#2008-11-21| 272.20
#2008-11-24| 293.70
#2008-11-25| 299.66
#2008-11-26| 319.18
#2008-11-27| .
#2008-11-28| 323.66
#2008-12-01| 285.52
#2008-12-02| 302.29
#2008-12-03| 312.15
#2008-12-04| 303.73
#2008-12-05| 318.52
#2008-12-08| 332.25
#2008-12-09| 322.15
#2008-12-10| 329.63
#2008-12-11| 312.08
#2008-12-12| 323.04
#2008-12-15| 311.63
#2008-12-16| 332.02
#2008-12-17| 335.71
#2008-12-18| 330.06
#2008-12-19| 335.62
#2008-12-22| 326.89
#2008-12-23| 321.52
#2008-12-24| 323.13
#2008-12-25| .
#2008-12-26| 327.39
#2008-12-29| 319.98
#2008-12-30| 332.70
#2008-12-31| 345.66
#2009-01-01| .
#2009-01-02| 353.19
#2009-01-05| 352.57
#2009-01-06| 362.45
#2009-01-07| 350.01
#2009-01-08| 354.87
#2009-01-09| 340.34
#2009-01-12| 330.29
#2009-01-13| 333.13
#2009-01-14| 317.14
#2009-01-15| 322.46
#2009-01-16| 325.61
#2009-01-19| .
#2009-01-20| 301.70
#2009-01-21| 316.81
#2009-01-22| 307.02
#2009-01-23| 308.76
#2009-01-26| 312.30
#2009-01-27| 315.98
#2009-01-28| 329.22
#2009-01-29| 313.48
#2009-01-30| 304.44
#2009-02-02| 307.54
#2009-02-03| 309.42
#2009-02-04| 306.18
#2009-02-05| 310.77
#2009-02-06| 322.94
#2009-02-09| 321.32
#2009-02-10| 304.33
#2009-02-11| 306.39
#2009-02-12| 307.83
#2009-02-13| 306.11
#2009-02-16| .
#2009-02-17| 291.58
#2009-02-18| 287.02
#2009-02-19| 280.98
#2009-02-20| 276.48
#2009-02-23| 264.72
#2009-02-24| 278.01
#2009-02-25| 271.27
#2009-02-26| 266.56
#2009-02-27| 264.12
#2009-03-02| 249.06
#2009-03-03| 242.83
#2009-03-04| 249.52
#2009-03-05| 232.89
#2009-03-06| 233.20
#2009-03-09| 228.43
#2009-03-10| 246.93
#2009-03-11| 247.57
#2009-03-12| 263.85
#2009-03-13| 266.87
#2009-03-16| 263.38
#2009-03-17| 275.67
#2009-03-18| 287.43
#2009-03-19| 284.85
#2009-03-20| 276.35
#2009-03-23| 300.55
#2009-03-24| 288.92
#2009-03-25| 295.80
#2009-03-26| 310.36
#2009-03-27| 299.67
#2009-03-30| 287.51
#2009-03-31| 292.41
#2009-04-01| 299.95
#2009-04-02| 319.38
#2009-04-03| 326.79
#2009-04-06| 321.11
#2009-04-07| 308.55
#2009-04-08| 316.14
#2009-04-09| 340.95
#2009-04-10| .
#2009-04-13| 342.42
#2009-04-14| 331.48
#2009-04-15| 338.81
#2009-04-16| 350.43
#2009-04-17| 357.47
#2009-04-20| 330.93
#2009-04-21| 347.60
#2009-04-22| 350.44
#2009-04-23| 349.37
#2009-04-24| 362.89
#2009-04-27| 352.76
#2009-04-28| 354.54
#2009-04-29| 370.31
#2009-04-30| 371.28
#2009-05-01| 372.01
#2009-05-04| 392.64
#2009-05-05| 391.39
#2009-05-06| 395.72
#2009-05-07| 383.45
#2009-05-08| 402.19
#2009-05-11| 390.27
#2009-05-12| 382.78
#2009-05-13| 359.23
#2009-05-14| 368.24
#2009-05-15| 363.92
#2009-05-18| 383.12
#2009-05-19| 384.04
#2009-05-20| 381.56
#2009-05-21| 374.18
#2009-05-22| 371.49
#2009-05-25| .
#2009-05-26| 388.69
#2009-05-27| 380.79
#2009-05-28| 383.07
#2009-05-29| 391.01
#2009-06-01| 409.83
#2009-06-02| 411.49
#2009-06-03| 403.88
#2009-06-04| 413.02
#2009-06-05| 412.64
#2009-06-08| 407.94
#2009-06-09| 411.52
#2009-06-10| 408.87
#2009-06-11| 409.80
#2009-06-12| 408.45
#2009-06-15| 394.39
#2009-06-16| 386.32
#2009-06-17| 383.88
#2009-06-18| 384.88
#2009-06-19| 387.89
#2009-06-22| 369.14
#2009-06-23| 367.12
#2009-06-24| 372.18
#2009-06-25| 383.02
#2009-06-26| 388.09
#2009-06-29| 389.23
#2009-06-30| 386.97
#2009-07-01| 394.74
#2009-07-02| 378.41
#2009-07-03| .
#2009-07-06| 374.71
#2009-07-07| 365.84
#2009-07-08| 362.63
#2009-07-09| 364.82
#2009-07-10| 365.20
#2009-07-13| 375.82
#2009-07-14| 380.29
#2009-07-15| 396.37
#2009-07-16| 403.25
#2009-07-17| 401.47
#2009-07-20| 409.56
#2009-07-21| 407.52
#2009-07-22| 410.92
#2009-07-23| 426.10
#2009-07-24| 429.00
#2009-07-27| 432.13
#2009-07-28| 431.10
#2009-07-29| 426.60
#2009-07-30| 436.10
#2009-07-31| 437.33
#2009-08-03| 448.66
#2009-08-04| 454.21
#2009-08-05| 453.10
#2009-08-06| 448.36
#2009-08-07| 463.83
#2009-08-10| 461.86
#2009-08-11| 453.00
#2009-08-12| 461.68
#2009-08-13| 466.94
#2009-08-14| 457.26
#2009-08-17| 440.65
#2009-08-18| 449.24
#2009-08-19| 452.11
#2009-08-20| 458.42
#2009-08-21| 470.78
#2009-08-24| 470.02
#2009-08-25| 473.45
#2009-08-26| 473.61
#2009-08-27| 475.11
#2009-08-28| 475.56
#2009-08-31| 467.40
#2009-09-01| 453.11
#2009-09-02| 449.40
#2009-09-03| 456.72
#2009-09-04| 464.15
#2009-09-07| .
#2009-09-08| 471.13
#2009-09-09| 480.63
#2009-09-10| 489.13
#2009-09-11| 489.20
#2009-09-14| 495.42
#2009-09-15| 502.28
#2009-09-16| 515.23
#2009-09-17| 511.32
#2009-09-18| 512.45
#2009-09-21| 508.81
#2009-09-22| 515.70
#2009-09-23| 507.46
#2009-09-24| 495.67
#2009-09-25| 491.89
#2009-09-28| 505.24
#2009-09-29| 505.35
#2009-09-30| 500.22
#2009-10-01| 483.21
#2009-10-02| 479.18
#2009-10-05| 489.21
#2009-10-06| 498.53
#2009-10-07| 499.33
#2009-10-08| 506.11
#2009-10-09| 511.38
#2009-10-12| 511.68
#2009-10-13| 509.60
#2009-10-14| 520.04
#2009-10-15| 520.08
#2009-10-16| 513.23
#2009-10-19| 518.58
#2009-10-20| 511.40
#2009-10-21| 504.63
#2009-10-22| 513.78
#2009-10-23| 502.05
#2009-10-26| 495.01
#2009-10-27| 490.50
#2009-10-28| 474.25
#2009-10-29| 485.91
#2009-10-30| 469.76
#2009-11-02| 468.23
#2009-11-03| 475.03
#2009-11-04| 469.23
#2009-11-05| 484.13
#2009-11-06| 482.62
#2009-11-09| 493.82
#2009-11-10| 489.74
#2009-11-11| 494.88
#2009-11-12| 484.51
#2009-11-13| 489.01
#2009-11-16| 503.15
#2009-11-17| 502.63
#2009-11-18| 501.54
#2009-11-19| 490.27
#2009-11-20| 489.64
#2009-11-23| 498.17
#2009-11-24| 496.07
#2009-11-25| 496.15
#2009-11-26| .
#2009-11-27| 483.07
#2009-11-30| 485.45
#2009-12-01| 493.19
#2009-12-02| 498.12
#2009-12-03| 491.88
#2009-12-04| 504.28
#2009-12-07| 505.27
#2009-12-08| 500.72
#2009-12-09| 500.87
#2009-12-10| 499.46
#2009-12-11| 504.39
#2009-12-14| 512.53
#2009-12-15| 510.01
#2009-12-16| 514.40
#2009-12-17| 509.23
#2009-12-18| 514.09
#2009-12-21| 520.64
#2009-12-22| 525.48
#2009-12-23| 531.20
#2009-12-24| 534.23
#2009-12-25| .
#2009-12-28| 533.60
#2009-12-29| 533.39
#2009-12-30| 532.88
#2009-12-31| 525.85
#2010-01-01| .
#2010-01-04| 538.62
#2010-01-05| 538.53
#2010-01-06| 539.12
#2010-01-07| 544.00
#2010-01-08| 547.08
#2010-01-11| 546.58
#2010-01-12| 539.04
#2010-01-13| 546.08
#2010-01-14| 548.50
#2010-01-15| 541.68
#2010-01-18| .
#2010-01-19| 550.73
#2010-01-20| 543.63
#2010-01-21| 534.33
#2010-01-22| 523.90
#2010-01-25| 525.72
#2010-01-26| 520.96
#2010-01-27| 525.82
#2010-01-28| 517.19
#2010-01-29| 511.60
#2010-02-01| 518.04
#2010-02-02| 523.86
#2010-02-03| 519.49
#2010-02-04| 501.88
#2010-02-05| 503.81
#2010-02-08| 498.69
#2010-02-09| 507.52
#2010-02-10| 507.90
#2010-02-11| 515.72
#2010-02-12| 520.04
#2010-02-15| .
#2010-02-16| 530.56
#2010-02-17| 534.09
#2010-02-18| 538.37
#2010-02-19| 541.67
#2010-02-22| 542.94
#2010-02-23| 535.81
#2010-02-24| 540.68
#2010-02-25| 540.83
#2010-02-26| 538.97
#2010-03-01| 549.98
#2010-03-02| 554.75
#2010-03-03| 556.42
#2010-03-04| 558.74
#2010-03-05| 570.06
#2010-03-08| 571.07
#2010-03-09| 573.52
#2010-03-10| 578.26
#2010-03-11| 580.01
#2010-03-12| 579.85
#2010-03-15| 578.36
#2010-03-16| 583.76
#2010-03-17| 588.67
#2010-03-18| 586.79
#2010-03-19| 580.80
#2010-03-22| 588.41
#2010-03-23| 594.19
#2010-03-24| 588.80
#2010-03-25| 584.16
#2010-03-26| 584.31
#2010-03-29| 587.50
#2010-03-30| 588.64
#2010-03-31| 584.05
#2010-04-01| 589.14
#2010-04-02| .
#2010-04-05| 600.03
#2010-04-06| 603.58
#2010-04-07| 602.74
#2010-04-08| 603.13
#2010-04-09| 605.92
#2010-04-12| 609.22
#2010-04-13| 610.05
#2010-04-14| 623.48
#2010-04-15| 626.88
#2010-04-16| 619.27
#2010-04-19| 617.51
#2010-04-20| 626.05
#2010-04-21| 629.57
#2010-04-22| 637.67
#2010-04-23| 644.04
#2010-04-26| 641.63
#2010-04-27| 626.45
#2010-04-28| 627.83
#2010-04-29| 640.08
#2010-04-30| 622.76
#2010-05-03| 635.33
#2010-05-04| 615.67
#2010-05-05| 606.61
#2010-05-06| 586.46
#2010-05-07| 569.87
#2010-05-10| 599.75
#2010-05-11| 604.58
#2010-05-12| 621.06
#2010-05-13| 615.66
#2010-05-14| 603.75
#2010-05-17| 606.36
#2010-05-18| 595.90
#2010-05-19| 589.01
#2010-05-20| 559.78
#2010-05-21| 566.48
#2010-05-24| 558.68
#2010-05-25| 556.65
#2010-05-26| 559.42
#2010-05-27| 581.63
#2010-05-28| 574.64
#2010-05-31| .
#2010-06-01| 555.54
#2010-06-02| 570.50
#2010-06-03| 576.06
#2010-06-04| 548.96
#2010-06-07| 536.68
#2010-06-08| 535.94
#2010-06-09| 535.93
#2010-06-10| 553.37
#2010-06-11| 560.13
#2010-06-14| 562.51
#2010-06-15| 576.63
#2010-06-16| 574.39
#2010-06-17| 573.95
#2010-06-18| 575.13
#2010-06-21| 569.63
#2010-06-22| 558.50
#2010-06-23| 557.29
#2010-06-24| 548.78
#2010-06-25| 558.93
#2010-06-28| 556.35
#2010-06-29| 535.67
#2010-06-30| 530.04
#2010-07-01| 526.42
#2010-07-02| 521.33
#2010-07-05| .
#2010-07-06| 514.05
#2010-07-07| 531.74
#2010-07-08| 539.44
#2010-07-09| 547.39
#2010-07-12| 540.88
#2010-07-13| 559.33
#2010-07-14| 556.74
#2010-07-15| 552.67
#2010-07-16| 532.66
#2010-07-19| 535.14
#2010-07-20| 544.52
#2010-07-21| 535.05
#2010-07-22| 554.27
#2010-07-23| 566.08
#2010-07-26| 577.60
#2010-07-27| 575.36
#2010-07-28| 565.85
#2010-07-29| 566.26
#2010-07-30| 566.25
#2010-08-02| 575.13
#2010-08-03| 568.12
#2010-08-04| 574.11
#2010-08-05| 568.30
#2010-08-06| 564.68
#2010-08-09| 571.85
#2010-08-10| 560.48
#2010-08-11| 538.19
#2010-08-12| 535.28
#2010-08-13| 529.62
#2010-08-16| 533.85
#2010-08-17| 542.94
#2010-08-18| 544.35
#2010-08-19| 530.29
#2010-08-20| 529.71
#2010-08-23| 522.07
#2010-08-24| 516.27
#2010-08-25| 523.65
#2010-08-26| 518.93
#2010-08-27| 532.44
#2010-08-30| 519.38
#2010-08-31| 519.49
#2010-09-01| 538.81
#2010-09-02| 543.98
#2010-09-03| 553.25
#2010-09-06| .
#2010-09-07| 541.64
#2010-09-08| 545.38
#2010-09-09| 546.46
#2010-09-10| 548.07
#2010-09-13| 560.91
#2010-09-14| 558.76
#2010-09-15| 560.81
#2010-09-16| 555.96
#2010-09-17| 559.06
#2010-09-20| 573.08
#2010-09-21| 569.37
#2010-09-22| 562.96
#2010-09-23| 556.14
#2010-09-24| 574.59
#2010-09-27| 572.24
#2010-09-28| 578.63
#2010-09-29| 580.28
#2010-09-30| 579.30
#2010-10-01| 581.86
#2010-10-04| 571.77
#2010-10-05| 588.19
#2010-10-06| 587.05
#2010-10-07| 585.69
#2010-10-08| 594.54
#2010-10-11| 594.77
#2010-10-12| 597.14
#2010-10-13| 606.64
#2010-10-14| 604.91
#2010-10-15| 602.85
#2010-10-18| 609.53
#2010-10-19| 596.80
#2010-10-20| 603.94
#2010-10-21| 600.71
#2010-10-22| 602.46
#2010-10-25| 605.90
#2010-10-26| 604.80
#2010-10-27| 601.61
#2010-10-28| 599.33
#2010-10-29| 601.64
#2010-11-01| 598.54
#2010-11-02| 610.61
#2010-11-03| 612.19
#2010-11-04| 630.26
#2010-11-05| 634.12
#2010-11-08| 633.38
#2010-11-09| 625.57
#2010-11-10| 633.50
#2010-11-11| 631.23
#2010-11-12| 620.46
#2010-11-15| 621.40
#2010-11-16| 608.94
#2010-11-17| 610.52
#2010-11-18| 621.36
#2010-11-19| 623.82
#2010-11-22| 624.44
#2010-11-23| 617.94
#2010-11-24| 631.89
#2010-11-25| .
#2010-11-26| 627.97
#2010-11-29| 628.13
#2010-11-30| 623.50
#2010-12-01| 637.36
#2010-12-02| 646.01
#2010-12-03| 650.86
#2010-12-06| 654.91
#2010-12-07| 658.98
#2010-12-08| 659.85
#2010-12-09| 663.10
#2010-12-10| 670.24
#2010-12-13| 666.67
#2010-12-14| 667.19
#2010-12-15| 663.25
#2010-12-16| 670.11
#2010-12-17| 671.29
#2010-12-20| 673.98
#2010-12-21| 681.48
#2010-12-22| 684.22
#2010-12-23| 682.44
#2010-12-24| .
#2010-12-27| 685.70
#2010-12-28| 683.39
#2010-12-29| 684.58
#2010-12-30| 684.67
#2010-12-31| 679.51
#2011-01-03| 692.79
#2011-01-04| 681.80
#2011-01-05| 688.79
#2011-01-06| 686.11
#2011-01-07| 682.55
#2011-01-10| 684.66
#2011-01-11| 687.32
#2011-01-12| 693.67
#2011-01-13| 692.73
#2011-01-14| 699.53
#2011-01-17| .
#2011-01-18| 699.79
#2011-01-19| 683.06
#2011-01-20| 677.47
#2011-01-21| 674.18
#2011-01-24| 681.88
#2011-01-25| 682.54
#2011-01-26| 693.69
#2011-01-27| 695.66
#2011-01-28| 675.97
#2011-01-31| 679.95
#2011-02-01| 696.80
#2011-02-02| 693.36
#2011-02-03| 694.36
#2011-02-04| 695.89
#2011-02-07| 703.69
#2011-02-08| 708.32
#2011-02-09| 705.02
#2011-02-10| 706.38
#2011-02-11| 714.40
#2011-02-14| 718.11
#2011-02-15| 714.03
#2011-02-16| 722.33
#2011-02-17| 728.41
#2011-02-18| 728.86
#2011-02-21| .
#2011-02-22| 709.08
#2011-02-23| 696.43
#2011-02-24| 699.48
#2011-02-25| 714.83
#2011-02-28| 715.37
#2011-03-01| 700.86
#2011-03-02| 704.08
#2011-03-03| 719.26
#2011-03-04| 713.72
#2011-03-07| 702.10
#2011-03-08| 713.36
#2011-03-09| 712.39
#2011-03-10| 691.78
#2011-03-11| 694.75
#2011-03-14| 690.88
#2011-03-15| 685.28
#2011-03-16| 676.44
#2011-03-17| 680.70
#2011-03-18| 688.25
#2011-03-21| 704.23
#2011-03-22| 700.56
#2011-03-23| 701.77
#2011-03-24| 706.58
#2011-03-25| 712.42
#2011-03-28| 708.96
#2011-03-29| 715.67
#2011-03-30| 724.96
#2011-03-31| 727.10
#2011-04-01| 730.82
#2011-04-04| 732.24
#2011-04-05| 734.88
#2011-04-06| 739.15
#2011-04-07| 735.45
#2011-04-08| 726.89
#2011-04-11| 721.48
#2011-04-12| 712.64
#2011-04-13| 710.44
#2011-04-14| 712.03
#2011-04-15| 718.15
#2011-04-18| 707.47
#2011-04-19| 707.46
#2011-04-20| 718.00
#2011-04-21| 721.57
#2011-04-22| .
#2011-04-25| 720.67
#2011-04-26| 729.92
#2011-04-27| 733.22
#2011-04-28| 735.74
#2011-04-29| 737.42
#2011-05-02| 729.28
#2011-05-03| 722.91
#2011-05-04| 714.28
#2011-05-05| 711.91
#2011-05-06| 713.10
#2011-05-09| 718.35
#2011-05-10| 730.96
#2011-05-11| 719.30
#2011-05-12| 725.64
#2011-05-13| 714.89
#2011-05-16| 705.66
#2011-05-17| 702.78
#2011-05-18| 711.72
#2011-05-19| 713.26
#2011-05-20| 707.00
#2011-05-23| 695.66
#2011-05-24| 692.63
#2011-05-25| 699.13
#2011-05-26| 706.18
#2011-05-27| 711.26
#2011-05-30| .
#2011-05-31| 721.85
#2011-06-01| 699.13
#2011-06-02| 698.75
#2011-06-03| 687.67
#2011-06-06| 679.21
#2011-06-07| 679.23
#2011-06-08| 672.75
#2011-06-09| 676.23
#2011-06-10| 667.03
#2011-06-13| 666.62
#2011-06-14| 680.32
#2011-06-15| 669.56
#2011-06-16| 673.22
#2011-06-17| 674.93
#2011-06-20| 681.80
#2011-06-21| 693.87
#2011-06-22| 687.22
#2011-06-23| 686.96
#2011-06-24| 682.51
#2011-06-27| 688.51
#2011-06-28| 697.49
#2011-06-29| 699.87
#2011-06-30| 707.14
#2011-07-01| 718.25
#2011-07-04| .
#2011-07-05| 716.65
#2011-07-06| 719.44
#2011-07-07| 730.99
#2011-07-08| 724.87
#2011-07-11| 709.78
#2011-07-12| 708.93
#2011-07-13| 714.78
#2011-07-14| 702.99
#2011-07-15| 705.83
#2011-07-18| 693.84
#2011-07-19| 708.44
#2011-07-20| 707.31
#2011-07-21| 717.88
#2011-07-22| 714.83
#2011-07-25| 706.73
#2011-07-26| 702.36
#2011-07-27| 684.01
#2011-07-28| 682.97
#2011-07-29| 681.90
#2011-08-01| 677.88
#2011-08-02| 656.42
#2011-08-03| 661.29
#2011-08-04| 624.60
#2011-08-05| 615.12
#2011-08-08| 560.52
#2011-08-09| 596.89
#2011-08-10| 561.52
#2011-08-11| 590.78
#2011-08-12| 589.17
#2011-08-15| 606.03
#2011-08-16| 596.35
#2011-08-17| 595.99
#2011-08-18| 563.59
#2011-08-19| 554.35
#2011-08-22| 553.50
#2011-08-23| 578.73
#2011-08-24| 588.52
#2011-08-25| 572.50
#2011-08-26| 585.18
#2011-08-29| 615.13
#2011-08-30| 616.57
#2011-08-31| 615.87
#2011-09-01| 598.98
#2011-09-02| 575.38
#2011-09-05| .
#2011-09-06| 572.43
#2011-09-07| 597.70
#2011-09-08| 584.45
#2011-09-09| 566.87
#2011-09-12| 571.93
#2011-09-13| 582.62
#2011-09-14| 593.79
#2011-09-15| 602.82
#2011-09-16| 602.71
#2011-09-19| 589.47
#2011-09-20| 578.56
#2011-09-21| 554.29
#2011-09-22| 537.03
#2011-09-23| 545.47
#2011-09-26| 558.35
#2011-09-27| 571.15
#2011-09-28| 547.03
#2011-09-29| 560.75
#2011-09-30| 543.07
#2011-10-03| 513.58
#2011-10-04| 547.71
#2011-10-05| 556.80
#2011-10-06| 571.37
#2011-10-07| 555.10
#2011-10-10| 579.54
#2011-10-11| 583.70
#2011-10-12| 595.36
#2011-10-13| 591.57
#2011-10-14| 602.73
#2011-10-17| 580.39
#2011-10-18| 601.69
#2011-10-19| 589.82
#2011-10-20| 592.07
#2011-10-21| 606.29
#2011-10-24| 626.34
#2011-10-25| 606.29
#2011-10-26| 619.06
#2011-10-27| 653.25
#2011-10-28| 648.23
#2011-10-31| 628.01
#2011-11-01| 602.24
#2011-11-02| 619.20
#2011-11-03| 636.72
#2011-11-04| 631.79
#2011-11-07| 631.84
#2011-11-08| 641.51
#2011-11-09| 608.63
#2011-11-10| 616.38
#2011-11-11| 632.77
#2011-11-14| 621.46
#2011-11-15| 629.03
#2011-11-16| 617.62
#2011-11-17| 608.12
#2011-11-18| 610.67
#2011-11-21| 595.20
#2011-11-22| 588.57
#2011-11-23| 569.83
#2011-11-24| .
#2011-11-25| 563.71
#2011-11-28| 589.00
#2011-11-29| 587.31
#2011-11-30| 624.61
#2011-12-01| 618.98
#2011-12-02| 623.43
#2011-12-05| 632.46
#2011-12-06| 632.05
#2011-12-07| 633.86
#2011-12-08| 611.55
#2011-12-09| 631.11
#2011-12-12| 620.73
#2011-12-13| 607.42
#2011-12-14| 599.19
#2011-12-15| 606.62
#2011-12-16| 610.00
#2011-12-19| 597.19
#2011-12-20| 622.91
#2011-12-21| 628.51
#2011-12-22| 635.08
#2011-12-23| 636.73
#2011-12-26| .
#2011-12-27| 637.96
#2011-12-28| 624.20
#2011-12-29| 633.88
#2011-12-30| 629.86
#2012-01-02| .
#2012-01-03| 642.58
#2012-01-04| 639.42
#2012-01-05| 643.24
#2012-01-06| 641.79
#2012-01-09| 645.11
#2012-01-10| 655.07
#2012-01-11| 658.14
#2012-01-12| 661.76
#2012-01-13| 654.97
#2012-01-16| .
#2012-01-17| 654.04
#2012-01-18| 666.88
#2012-01-19| 669.76
#2012-01-20| 673.46
#2012-01-23| 672.73
#2012-01-24| 677.31
#2012-01-25| 682.49
#2012-01-26| 678.25
#2012-01-27| 683.29
#2012-01-30| 677.36
#2012-01-31| 675.71
#2012-02-01| 691.01
#2012-02-02| 693.38
#2012-02-03| 710.49
#2012-02-06| 707.09
#2012-02-07| 706.29
#2012-02-08| 708.58
#2012-02-09| 707.19
#2012-02-10| 696.63
#2012-02-13| 705.63
#2012-02-14| 700.63
#2012-02-15| 695.70
#2012-02-16| 710.73
#2012-02-17| 711.58
#2012-02-20| .
#2012-02-21| 708.06
#2012-02-22| 700.27
#2012-02-23| 709.15
#2012-02-24| 705.32
#2012-02-27| 705.52
#2012-02-28| 703.24
#2012-02-29| 693.01
#2012-03-01| 695.67
#2012-03-02| 684.32
#2012-03-05| 685.49
#2012-03-06| 670.99
#2012-03-07| 678.65
#2012-03-08| 687.73
#2012-03-09| 698.41
#2012-03-12| 696.33
#2012-03-13| 714.45
#2012-03-14| 708.70
#2012-03-15| 717.64
#2012-03-16| 716.89
#2012-03-19| 723.37
#2012-03-20| 716.01
#2012-03-21| 714.84
#2012-03-22| 705.69
#2012-03-23| 713.03
#2012-03-26| 726.47
#2012-03-27| 720.84
#2012-03-28| 716.98
#2012-03-29| 715.29
#2012-03-30| 712.61
#2012-04-02| 720.78
#2012-04-03| 714.34
#2012-04-04| 701.98
#2012-04-05| 698.46
#2012-04-06| .
#2012-04-09| 686.53
#2012-04-10| 671.09
#2012-04-11| 681.90
#2012-04-12| 694.69
#2012-04-13| 680.87
#2012-04-16| 683.68
#2012-04-17| 696.75
#2012-04-18| 687.96
#2012-04-19| 683.62
#2012-04-20| 686.77
#2012-04-23| 675.99
#2012-04-24| 682.47
#2012-04-25| 693.41
#2012-04-26| 698.50
#2012-04-27| 705.21
#2012-04-30| 697.33
#2012-05-01| 696.80
#2012-05-02| 697.79
#2012-05-03| 687.61
#2012-05-04| 673.41
#2012-05-07| 675.83
#2012-05-08| 676.56
#2012-05-09| 672.64
#2012-05-10| 674.97
#2012-05-11| 671.62
#2012-05-14| 662.81
#2012-05-15| 660.53
#2012-05-16| 654.98
#2012-05-17| 641.80
#2012-05-18| 635.24
#2012-05-21| 648.66
#2012-05-22| 643.08
#2012-05-23| 647.86
#2012-05-24| 648.82
#2012-05-25| 648.82
#2012-05-28| .
#2012-05-29| 659.91
#2012-05-30| 645.93
#2012-05-31| 645.78
#2012-06-01| 624.53
#2012-06-04| 623.14
#2012-06-05| 629.59
#2012-06-06| 647.31
#2012-06-07| 644.12
#2012-06-08| 650.58
#2012-06-11| 634.08
#2012-06-12| 642.93
#2012-06-13| 634.32
#2012-06-14| 643.22
#2012-06-15| 650.90
#2012-06-18| 651.34
#2012-06-19| 664.88
#2012-06-20| 663.53
#2012-06-21| 645.55
#2012-06-22| 654.90
#2012-06-25| 642.07
#2012-06-26| 644.25
#2012-06-27| 655.03
#2012-06-28| 657.79
#2012-06-29| 677.63
#2012-07-02| 684.12
#2012-07-03| 693.40
#2012-07-04| .
#2012-07-05| 692.26
#2012-07-06| 684.29
#2012-07-09| 680.98
#2012-07-10| 674.14
#2012-07-11| 672.77
#2012-07-12| 669.25
#2012-07-13| 679.66
#2012-07-16| 674.54
#2012-07-17| 676.52
#2012-07-18| 681.39
#2012-07-19| 678.66
#2012-07-20| 669.55
#2012-07-23| 658.89
#2012-07-24| 648.45
#2012-07-25| 649.15
#2012-07-26| 656.06
#2012-07-27| 672.43
#2012-07-30| 670.23
#2012-07-31| 667.42
#2012-08-01| 655.04
#2012-08-02| 651.43
#2012-08-03| 669.62
#2012-08-06| 675.16
#2012-08-07| 680.31
#2012-08-08| 681.94
#2012-08-09| 684.66
#2012-08-10| 683.52
#2012-08-13| 680.83
#2012-08-14| 678.49
#2012-08-15| 684.43
#2012-08-16| 692.38
#2012-08-17| 698.52
#2012-08-20| 697.09
#2012-08-21| 696.82
#2012-08-22| 693.48
#2012-08-23| 686.18
#2012-08-24| 687.97
#2012-08-27| 688.22
#2012-08-28| 691.31
#2012-08-29| 694.13
#2012-08-30| 685.78
#2012-08-31| 688.57
#2012-09-03| .
#2012-09-04| 695.17
#2012-09-05| 694.80
#2012-09-06| 710.21
#2012-09-07| 716.17
#2012-09-10| 714.14
#2012-09-11| 717.76
#2012-09-12| 722.42
#2012-09-13| 733.45
#2012-09-14| 742.20
#2012-09-17| 734.54
#2012-09-18| 731.82
#2012-09-19| 732.42
#2012-09-20| 727.99
#2012-09-21| 730.03
#2012-09-24| 728.30
#2012-09-25| 715.53
#2012-09-26| 712.77
#2012-09-27| 719.78
#2012-09-28| 714.05
#2012-10-01| 716.28
#2012-10-02| 717.10
#2012-10-03| 713.90
#2012-10-04| 720.41
#2012-10-05| 719.84
#2012-10-08| 717.47
#2012-10-09| 709.07
#2012-10-10| 707.89
#2012-10-11| 712.51
#2012-10-12| 705.02
#2012-10-15| 709.48
#2012-10-16| 715.18
#2012-10-17| 722.17
#2012-10-18| 718.86
#2012-10-19| 705.29
#2012-10-22| 705.00
#2012-10-23| 701.30
#2012-10-24| 698.41
#2012-10-25| 701.86
#2012-10-26| 699.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 703.32
#2012-11-01| 714.51
#2012-11-02| 705.54
#2012-11-05| 710.27
#2012-11-06| 718.80
#2012-11-07| 697.91
#2012-11-08| 688.06
#2012-11-09| 688.88
#2012-11-12| 688.52
#2012-11-13| 683.62
#2012-11-14| 672.22
#2012-11-15| 669.82
#2012-11-16| 673.34
#2012-11-19| 688.17
#2012-11-20| 688.08
#2012-11-21| 692.17
#2012-11-22| .
#2012-11-23| 700.46
#2012-11-26| 702.40
#2012-11-27| 701.83
#2012-11-28| 707.07
#2012-11-29| 715.04
#2012-11-30| 714.60
#2012-12-03| 713.52
#2012-12-04| 715.52
#2012-12-05| 716.47
#2012-12-06| 717.14
#2012-12-07| 717.76
#2012-12-10| 721.59
#2012-12-11| 729.10
#2012-12-12| 725.46
#2012-12-13| 721.17
#2012-12-14| 721.00
#2012-12-17| 730.44
#2012-12-18| 741.72
#2012-12-19| 741.67
#2012-12-20| 745.37
#2012-12-21| 740.61
#2012-12-24| 737.42
#2012-12-25| 737.42
#2012-12-26| 732.68
#2012-12-27| 731.59
#2012-12-28| 726.29
#2012-12-31| 741.36
#2013-01-01| 741.36
#2013-01-02| 761.39
#2013-01-03| 762.11
#2013-01-04| 768.71
#2013-01-07| 763.99
#2013-01-08| 760.16
#2013-01-09| 762.54
#2013-01-10| 764.11
#2013-01-11| 763.68
#2013-01-14| 763.65
#2013-01-15| 767.99
#2013-01-16| 765.93
#2013-01-17| 773.39
#2013-01-18| 775.16
#2013-01-21| 775.16
#2013-01-22| 781.91
#2013-01-23| 779.54
#2013-01-24| 783.56
#2013-01-25| 788.03
#2013-01-28| 789.71
#2013-01-29| 790.06
#2013-01-30| 782.05
#2013-01-31| 787.46
#2013-02-01| 794.61
#2013-02-04| 783.96
#2013-02-05| 791.87
#2013-02-06| 795.95
#2013-02-07| 796.04
#2013-02-08| 800.63
#2013-02-11| 800.38
#2013-02-12| 804.63
#2013-02-13| 807.16
#2013-02-14| 810.76
#2013-02-15| 809.71
#2013-02-18| 809.71
#2013-02-19| 818.45
#2013-02-20| 802.46
#2013-02-21| 795.84
#2013-02-22| 803.29
#2013-02-25| 785.53
#2013-02-26| 789.24
#2013-02-27| 797.24
#2013-02-28| 797.07
#2013-03-01| 796.23
#2013-03-04| 795.45
#2013-03-05| 805.17
#2013-03-06| 808.02
#2013-03-07| 813.64
#2013-03-08| 820.71
#2013-03-11| 821.67
#2013-03-12| 820.12
#2013-03-13| 824.65
#2013-03-14| 833.64
#2013-03-15| 833.97
#2013-03-18| 829.86
#2013-03-19| 828.15
#2013-03-20| 834.98
#2013-03-21| 827.18
#2013-03-22| 827.67
#2013-03-25| 827.88
#2013-03-26| 830.60
#2013-03-27| 830.45
#2013-03-28| 831.16
#2013-03-29| 831.16
#2013-04-01| 820.87
#2013-04-02| 816.78
#2013-04-03| 806.59
#2013-04-04| 811.82
#2013-04-05| 808.84
#2013-04-08| 815.61
#2013-04-09| 814.37
#2013-04-10| 830.25
#2013-04-11| 832.00
#2013-04-12| 827.68
#2013-04-15| 797.58
#2013-04-16| 808.95
#2013-04-17| 794.11
#2013-04-18| 790.37
#2013-04-19| 798.50
#2013-04-22| 799.72
#2013-04-23| 812.79
#2013-04-24| 817.97
#2013-04-25| 822.77
#2013-04-26| 816.94
#2013-04-29| 823.75
#2013-04-30| 829.13
#2013-05-01| 810.81
#2013-05-02| 821.53
#2013-05-03| 836.30
#2013-05-06| 841.29
#2013-05-07| 848.36
#2013-05-08| 851.46
#2013-05-09| 848.26
#2013-05-10| 855.17
#2013-05-13| 852.43
#2013-05-14| 863.03
#2013-05-15| 867.15
#2013-05-16| 863.84
#2013-05-17| 873.32
#2013-05-20| 876.86
#2013-05-21| 878.16
#2013-05-22| 864.59
#2013-05-23| 866.43
#2013-05-24| 866.80
#2013-05-27| 866.80
#2013-05-28| 877.51
#2013-05-29| 870.61
#2013-05-30| 877.32
#2013-05-31| 869.45
#2013-06-03| 875.63
#2013-06-04| 869.98
#2013-06-05| 858.84
#2013-06-06| 866.78
#2013-06-07| 874.59
#2013-06-10| 879.59
#2013-06-11| 868.20
#2013-06-12| 860.56
#2013-06-13| 875.61
#2013-06-14| 867.13
#2013-06-17| 872.08
#2013-06-18| 881.96
#2013-06-19| 870.58
#2013-06-20| 851.44
#2013-06-21| 853.95
#2013-06-24| 843.36
#2013-06-25| 853.85
#2013-06-26| 854.78
#2013-06-27| 869.04
#2013-06-28| 869.11
#2013-07-01| 881.21
#2013-07-02| 880.12
#2013-07-03| 881.84
#2013-07-04| 881.84
#2013-07-05| 895.53
#2013-07-08| 898.86
#2013-07-09| 907.11
#2013-07-10| 909.40
#2013-07-11| 918.25
#2013-07-12| 921.08
#2013-07-15| 927.33
#2013-07-16| 923.97
#2013-07-17| 926.39
#2013-07-18| 935.48
#2013-07-19| 935.15
#2013-07-22| 938.03
#2013-07-23| 938.31
#2013-07-24| 933.15
#2013-07-25| 939.72
#2013-07-26| 933.65
#2013-07-29| 927.41
#2013-07-30| 927.79
#2013-07-31| 928.87
#2013-08-01| 942.89
#2013-08-02| 941.77
#2013-08-05| 944.10
#2013-08-06| 935.03
#2013-08-07| 930.85
#2013-08-08| 935.55
#2013-08-09| 933.02
#2013-08-12| 937.40
#2013-08-13| 936.84
#2013-08-14| 933.87
#2013-08-15| 916.69
#2013-08-16| 914.83
#2013-08-19| 906.43
#2013-08-20| 918.24
#2013-08-21| 910.13
#2013-08-22| 922.19
#2013-08-23| 922.85
#2013-08-26| 921.87
#2013-08-27| 899.42
#2013-08-28| 902.20
#2013-08-29| 909.27
#2013-08-30| 893.96
#2013-09-02| 893.96
#2013-09-03| 897.14
#2013-09-04| 903.70
#2013-09-05| 907.71
#2013-09-06| 907.43
#2013-09-09| 919.92
#2013-09-10| 928.35
#2013-09-11| 929.12
#2013-09-12| 923.19
#2013-09-13| 927.37
#2013-09-16| 930.43
#2013-09-17| 937.80
#2013-09-18| 944.56
#2013-09-19| 943.23
#2013-09-20| 941.38
#2013-09-23| 940.66
#2013-09-24| 943.61
#2013-09-25| 943.16
#2013-09-26| 945.24
#2013-09-27| 941.39
#2013-09-30| 942.22
#2013-10-01| 951.81
#2013-10-02| 947.29
#2013-10-03| 937.10
#2013-10-04| 943.28
#2013-10-07| 933.06
#2013-10-08| 922.59
#2013-10-09| 922.45
#2013-10-10| 941.75
#2013-10-11| 954.52
#2013-10-14| 959.57
#2013-10-15| 950.95
#2013-10-16| 959.46
#2013-10-17| 967.59
#2013-10-18| 977.19
#2013-10-21| 976.81
#2013-10-22| 981.21
#2013-10-23| 977.72
#2013-10-24| 982.56
#2013-10-25| 985.09
#2013-10-28| 986.17
#2013-10-29| 989.38
#2013-10-30| 979.67
#2013-10-31| 973.06
#2013-11-01| 970.41
#2013-11-04| 980.59
#2013-11-05| 976.67
#2013-11-06| 975.70
#2013-11-07| 961.98
#2013-11-08| 978.47
#2013-11-11| 978.15
#2013-11-12| 978.18
#2013-11-13| 987.11
#2013-11-14| 987.95
#2013-11-15| 990.91
#2013-11-18| 986.25
#2013-11-19| 982.08
#2013-11-20| 981.48
#2013-11-21| 995.92
#2013-11-22|1000.15
#2013-11-25|1000.99
#2013-11-26|1007.02
#2013-11-27|1013.39
#2013-11-28|1013.39
#2013-11-29|1014.55
#2013-12-02|1002.99
#2013-12-03|1000.24
#2013-12-04| 997.79
#2013-12-05| 998.27
#2013-12-06|1007.32
#2013-12-09|1006.22
#2013-12-10| 997.49
#2013-12-11| 984.09
#2013-12-12| 984.97
#2013-12-13| 987.28
#2013-12-16| 998.18
#2013-12-17| 997.47
#2013-12-18|1009.14
#2013-12-19|1002.83
#2013-12-20|1020.08
#2013-12-23|1029.95
#2013-12-24|1034.96
#2013-12-25|1034.96
#2013-12-26|1035.09
#2013-12-27|1036.67
#2013-12-30|1036.44
#2013-12-31|1038.62
#2014-01-01|1038.62
#2014-01-02|1026.35
#2014-01-03|1029.09
#2014-01-06|1021.05
#2014-01-07|1029.05
#2014-01-08|1027.28
#2014-01-09|1026.58
#2014-01-10|1030.35
#2014-01-13|1017.91
#2014-01-14|1029.30
#2014-01-15|1036.87
#2014-01-16|1035.44
#2014-01-17|1032.36
#2014-01-20|1032.36
#2014-01-21|1038.46
#2014-01-22|1042.43
#2014-01-23|1034.33
#2014-01-24|1010.09
#2014-01-27| 999.24
#2014-01-28|1005.47
#2014-01-29| 993.77
#2014-01-30|1005.97
#2014-01-31| 996.27
#2014-02-03| 966.36
#2014-02-04| 973.13
#2014-02-05| 967.15
#2014-02-06| 976.77
#2014-02-07| 983.46
#2014-02-10| 984.54
#2014-02-11| 994.82
#2014-02-12| 997.67
#2014-02-13|1010.29
#2014-02-14|1013.68
#2014-02-17|1013.68
#2014-02-18|1021.61
#2014-02-19|1010.47
#2014-02-20|1020.85
#2014-02-21|1021.47
#2014-02-24|1029.40
#2014-02-25|1026.72
#2014-02-26|1033.58
#2014-02-27|1038.98
#2014-02-28|1039.59
#2014-03-03|1032.57
#2014-03-04|1056.26
#2014-03-05|1053.05
#2014-03-06|1055.95
#2014-03-07|1056.72
#2014-03-10|1055.84
#2014-03-11|1045.42
#2014-03-12|1050.01
#2014-03-13|1039.81
#2014-03-14|1044.53
#2014-03-17|1050.98
#2014-03-18|1063.80
#2014-03-19|1056.99
#2014-03-20|1061.69
#2014-03-21|1062.47
#2014-03-24|1054.94
#2014-03-25|1055.72
#2014-03-26|1039.57
#2014-03-27|1036.51
#2014-03-28|1040.65
#2014-03-31|1058.40
#2014-04-01|1069.45
#2014-04-02|1074.63
#2014-04-03|1069.63
#2014-04-04|1050.22
#2014-04-07|1037.73
#2014-04-08|1045.83
#2014-04-09|1052.87
#2014-04-10|1031.76
#2014-04-11|1019.78
#2014-04-14|1024.30
#2014-04-15|1027.85
#2014-04-16|1034.39
#2014-04-17|1039.36
#2014-04-18|1039.36
#2014-04-21|1042.47
#2014-04-22|1051.68
#2014-04-23|1048.14
#2014-04-24|1048.06
#2014-04-25|1035.14
#2014-04-28|1032.04
#2014-04-29|1032.10
#2014-04-30|1035.77
#2014-05-01|1033.09
#2014-05-02|1036.03
#2014-05-05|1031.91
#2014-05-06|1019.99
#2014-05-07|1025.39
#2014-05-08|1017.45
#2014-05-09|1027.03
#2014-05-12|1049.02
#2014-05-13|1039.63
#2014-05-14|1021.75
#2014-05-15|1015.69
#2014-05-16|1021.94
#2014-05-19|1030.51
#2014-05-20|1016.40
#2014-05-21|1020.54
#2014-05-22|1027.99
#2014-05-23|1036.92
#2014-05-26|1036.92
#2014-05-27|1048.45
#2014-05-28|1043.70
#2014-05-29|1045.98
#2014-05-30|1044.34
#2014-06-02|1040.39
#2014-06-03|1038.87
#2014-06-04|1042.08
#2014-06-05|1062.15
#2014-06-06|1071.40
#2014-06-09|1080.14
#2014-06-10|1079.18
#2014-06-11|1072.55
#2014-06-12|1066.61
#2014-06-13|1067.72
#2014-06-16|1068.16
#2014-06-17|1077.17
#2014-06-18|1081.39
#2014-06-19|1081.02
#2014-06-20|1083.16
#2014-06-23|1079.90
#2014-06-24|1071.06
#2014-06-25|1078.39
#2014-06-26|1075.42
#2014-06-27|1084.65
#2014-06-30|1088.43
#2014-07-01|1099.85
#2014-07-02|1094.06
#2014-07-03|1101.82
#2014-07-04|1101.82
#2014-07-07|1087.41
#2014-07-08|1079.40
#2014-07-09|1079.86
#2014-07-10|1069.50
#2014-07-11|1066.77
#2014-07-14|1071.14
#2014-07-15|1063.66
#2014-07-16|1063.23
#2014-07-17|1048.98
#2014-07-18|1062.96
#2014-07-21|1057.57
#2014-07-22|1064.79
#2014-07-23|1062.06
#2014-07-24|1060.71
#2014-07-25|1051.09
#2014-07-28|1048.30
#2014-07-29|1047.15
#2014-07-30|1048.76
#2014-07-31|1029.97
#2014-08-01|1027.46
#2014-08-04|1033.52
#2014-08-05|1031.74
#2014-08-06|1036.13
#2014-08-07|1030.91
#2014-08-08|1040.78
#2014-08-11|1048.70
#2014-08-12|1042.15
#2014-08-13|1047.48
#2014-08-14|1050.90
#2014-08-15|1048.81
#2014-08-18|1063.35
#2014-08-19|1067.91
#2014-08-20|1066.07
#2014-08-21|1071.22
#2014-08-22|1070.57
#2014-08-25|1072.77
#2014-08-26|1079.38
#2014-08-27|1078.48
#2014-08-28|1073.53
#2014-08-29|1080.19
#2014-09-01|1080.19
#2014-09-02|1084.37
#2014-09-03|1079.88
#2014-09-04|1076.68
#2014-09-05|1079.67
#2014-09-08|1079.34
#2014-09-09|1068.25
#2014-09-10|1071.05
#2014-09-11|1077.90
#2014-09-12|1068.15
#2014-09-15|1059.04
#2014-09-16|1062.96
#2014-09-17|1063.15
#2014-09-18|1067.66
#2014-09-19|1057.05
#2014-09-22|1042.38
#2014-09-23|1031.95
#2014-09-24|1037.77
#2014-09-25|1023.13
#2014-09-26|1028.57
#2014-09-29|1025.31
#2014-09-30|1012.00
#2014-10-01| 999.58
#2014-10-02|1007.90
#2014-10-03|1012.94
#2014-10-06|1006.78
#2014-10-07| 991.77
#2014-10-08|1010.10
#2014-10-09| 984.73
#2014-10-10| 975.75
#2014-10-13| 976.71
#2014-10-14| 989.22
#2014-10-15| 994.26
#2014-10-16|1003.41
#2014-10-17|1000.00
#2014-10-20|1009.91
#2014-10-21|1024.73
#2014-10-22|1012.00
#2014-10-23|1026.58
#2014-10-24|1027.91
#2014-10-27|1026.95
#2014-10-28|1056.09
#2014-10-29|1052.81
#2014-10-30|1060.86
#2014-10-31|1075.65
#2014-11-03|1073.80
#2014-11-04|1070.39
#2014-11-05|1075.12
#2014-11-06|1078.92
#2014-11-07|1080.51
#2014-11-10|1082.42
#2014-11-11|1082.68
#2014-11-12|1091.06
#2014-11-13|1080.65
#2014-11-14|1080.82
#2014-11-17|1072.74
#2014-11-18|1075.52
#2014-11-19|1065.75
#2014-11-20|1078.03
#2014-11-21|1079.23
#2014-11-24|1091.06
#2014-11-25|1090.86
#2014-11-26|1092.16
#2014-11-27| .
#2014-11-28|1079.13
#2014-12-01|1064.15
#2014-12-02|1073.88
#2014-12-03|1084.74
#2014-12-04|1079.10
#2014-12-05|1084.76
#2014-12-08|1072.89
#2014-12-09|1088.63
#2014-12-10|1063.64
#2014-12-11|1067.66
#2014-12-12|1053.84
#2014-12-15|1046.05
#2014-12-16|1045.55
#2014-12-17|1074.59
#2014-12-18|1087.90
#2014-12-19|1089.76
#2014-12-22|1095.68
#2014-12-23|1102.58
#2014-12-24|1104.68
#2014-12-25| .
#2014-12-26|1111.49
#2014-12-29|1119.28
#2014-12-30|1114.81
#2014-12-31|1105.90
#2015-01-01| .
#2015-01-02|1097.40
#2015-01-05|1079.55
#2015-01-06|1061.13
#2015-01-07|1073.46
#2015-01-08|1090.07
#2015-01-09|1076.70
#2015-01-12|1072.00
#2015-01-13|1074.20
#2015-01-14|1068.50
#2015-01-15|1051.76
#2015-01-16|1068.55
#2015-01-19| .
#2015-01-20|1059.72
#2015-01-21|1058.25
#2015-01-22|1081.02
#2015-01-23|1077.18
#2015-01-26|1086.65
#2015-01-27|1080.30
#2015-01-28|1062.85
#2015-01-29|1075.45
#2015-01-30|1053.80
#2015-02-02|1067.05
#2015-02-03|1087.06
#2015-02-04|1082.45
#2015-02-05|1096.40
#2015-02-06|1095.11
#2015-02-09|1086.43
#2015-02-10|1089.93
#2015-02-11|1086.89
#2015-02-12|1097.93
#2015-02-13|1102.78
#2015-02-16| .
#2015-02-17|1102.93
#2015-02-18|1104.74
#2015-02-19|1104.88
#2015-02-20|1107.36
#2015-02-23|1106.18
#2015-02-24|1111.43
#2015-02-25|1110.07
#2015-02-26|1112.71
#2015-02-27|1108.86
#2015-03-02|1114.65
#2015-03-03|1108.35
#2015-03-04|1102.19
#2015-03-05|1102.29
#2015-03-06|1090.51
#2015-03-09|1095.49
#2015-03-10|1081.67
#2015-03-11|1088.18
#2015-03-12|1108.56
#2015-03-13|1103.33
#2015-03-16|1108.06
#2015-03-17|1111.14
#2015-03-18|1119.40
#2015-03-19|1118.15
#2015-03-20|1130.93
#2015-03-23|1133.71
#2015-03-24|1133.82
#2015-03-25|1113.64
#2015-03-26|1111.26
#2015-03-27|1113.61
#2015-03-30|1127.63
#2015-03-31|1124.58
#2015-04-01|1125.48
#2015-04-02|1131.56
#2015-04-03| .
#2015-04-06|1141.16
#2015-04-07|1135.89
#2015-04-08|1138.54
#2015-04-09|1137.58
#2015-04-10|1140.57
#2015-04-13|1140.98
#2015-04-14|1142.71
#2015-04-15|1157.02
#2015-04-16|1151.79
#2015-04-17|1132.47
#2015-04-20|1144.17
#2015-04-21|1137.51
#2015-04-22|1140.47
#2015-04-23|1145.22
#2015-04-24|1141.09
#2015-04-27|1134.30
#2015-04-28|1144.60
#2015-04-29|1138.95
#2015-04-30|1122.95
#2015-05-01|1126.43
#2015-05-04|1129.85
#2015-05-05|1118.21
#2015-05-06|1120.85
#2015-05-07|1121.88
#2015-05-08|1129.17
#2015-05-11|1130.48
#2015-05-12|1128.45
#2015-05-13|1129.22
#2015-05-14|1136.64
#2015-05-15|1134.13
#2015-05-18|1143.51
#2015-05-19|1138.40
#2015-05-20|1140.02
#2015-05-21|1141.68
#2015-05-22|1135.72
#2015-05-25| .
#2015-05-26|1121.20
#2015-05-27|1131.66
#2015-05-28|1130.21
#2015-05-29|1123.80
#2015-06-01|1124.42
#2015-06-02|1131.93
#2015-06-03|1143.67
#2015-06-04|1131.76
#2015-06-05|1140.02
#2015-06-08|1132.74
#2015-06-09|1132.06
#2015-06-10|1149.12
#2015-06-11|1149.30
#2015-06-12|1145.68
#2015-06-15|1139.11
#2015-06-16|1146.56
#2015-06-17|1142.77
#2015-06-18|1151.96
#2015-06-19|1151.44
#2015-06-22|1157.78
#2015-06-23|1165.18
#2015-06-24|1156.20
#2015-06-25|1153.26
#2015-06-26|1153.48
#2015-06-29|1124.53
#2015-06-30|1124.37
#2015-07-01|1124.67
#2015-07-02|1117.77
#2015-07-03| .
#2015-07-06|1111.81
#2015-07-07|1111.14
#2015-07-08|1094.59
#2015-07-09|1097.10
#2015-07-10|1110.02
#2015-07-13|1119.37
#2015-07-14|1125.51
#2015-07-15|1114.39
#2015-07-16|1116.42
#2015-07-17|1106.76
#2015-07-20|1098.15
#2015-07-21|1094.33
#2015-07-22|1094.99
#2015-07-23|1083.68
#2015-07-24|1067.67
#2015-07-27|1057.95
#2015-07-28|1067.58
#2015-07-29|1076.42
#2015-07-30|1078.21
#2015-07-31|1080.16
#2015-08-03|1070.89
#2015-08-04|1070.04
#2015-08-05|1072.11
#2015-08-06|1070.63
#2015-08-07|1062.59
#2015-08-10|1082.06
#2015-08-11|1072.36
#2015-08-12|1069.79
#2015-08-13|1064.70
#2015-08-14|1073.67
#2015-08-17|1079.75
#2015-08-18|1072.94
#2015-08-19|1061.00
#2015-08-20|1038.57
#2015-08-21|1024.63
#2015-08-24| 987.26
#2015-08-25| 976.55
#2015-08-26| 999.28
#2015-08-27|1020.29
#2015-08-28|1030.86
#2015-08-31|1037.60
#2015-09-01|1006.43
#2015-09-02|1018.93
#2015-09-03|1021.05
#2015-09-04|1011.36
#2015-09-07| .
#2015-09-08|1030.24
#2015-09-09|1018.72
#2015-09-10|1020.20
#2015-09-11|1019.32
#2015-09-14|1014.45
#2015-09-15|1026.13
#2015-09-16|1037.30
#2015-09-17|1035.39
#2015-09-18|1016.27
#2015-09-21|1019.32
#2015-09-22|1003.14
#2015-09-23| 995.32
#2015-09-24| 996.99
#2015-09-25| 991.25
#2015-09-28| 969.53
#2015-09-29| 967.07
#2015-09-30| 977.46
#2015-10-01| 972.09
#2015-10-02| 987.68
#2015-10-05|1019.71
#2015-10-06|1024.49
#2015-10-07|1039.32
#2015-10-08|1057.70
#2015-10-09|1057.49
#2015-10-12|1052.25
#2015-10-13|1041.27
#2015-10-14|1033.22
#2015-10-15|1049.62
#2015-10-16|1044.61
#2015-10-19|1043.43
#2015-10-20|1049.86
#2015-10-21|1033.47
#2015-10-22|1045.83
#2015-10-23|1052.59
#2015-10-26|1043.29
#2015-10-27|1023.57
#2015-10-28|1053.35
#2015-10-29|1044.73
#2015-10-30|1044.60
#2015-11-02|1065.16
#2015-11-03|1074.10
#2015-11-04|1069.32
#2015-11-05|1070.91
#2015-11-06|1075.86
#2015-11-09|1059.99
#2015-11-10|1062.73
#2015-11-11|1052.36
#2015-11-12|1028.95
#2015-11-13|1021.03
#2015-11-16|1033.47
#2015-11-17|1026.17
#2015-11-18|1044.39
#2015-11-19|1041.74
#2015-11-20|1048.26
#2015-11-23|1051.78
#2015-11-24|1062.80
#2015-11-25|1069.10
#2015-11-26| .
#2015-11-27|1069.99
#2015-11-30|1069.57
#2015-12-01|1074.71
#2015-12-02|1061.52
#2015-12-03|1046.21
#2015-12-04|1051.43
#2015-12-07|1032.64
#2015-12-08|1021.13
#2015-12-09|1014.16
#2015-12-10|1017.56
#2015-12-11| 996.25
#2015-12-14| 986.66
#2015-12-15| 999.64
#2015-12-16|1011.79
#2015-12-17| 997.86
#2015-12-18| 985.85
#2015-12-21| 991.07
#2015-12-22|1005.50
#2015-12-23|1022.96
#2015-12-24|1023.91
#2015-12-25| .
#2015-12-28|1014.81
#2015-12-29|1024.49
#2015-12-30|1014.85
#2015-12-31|1003.32
#2016-01-01| .
#2016-01-04| 986.86
#2016-01-05| 986.67
#2016-01-06| 971.13
#2016-01-07| 944.75
#2016-01-08| 929.06
#2016-01-11| 926.40
#2016-01-12| 925.50
#2016-01-13| 900.13
#2016-01-14| 912.27
#2016-01-15| 896.68
#2016-01-18| .
#2016-01-19| 883.55
#2016-01-20| 884.33
#2016-01-21| 885.76
#2016-01-22| 905.89
#2016-01-25| 882.86
#2016-01-26| 907.93
#2016-01-27| 897.86
#2016-01-28| 902.83
#2016-01-29| 936.22
#2016-02-01| 928.90
#2016-02-02| 908.40
#2016-02-03| 914.79
#2016-02-04| 924.15
#2016-02-05| 903.73
#2016-02-08| 895.79
#2016-02-09| 889.21
#2016-02-10| 885.23
#2016-02-11| 872.53
#2016-02-12| 889.86
#2016-02-15| .
#2016-02-16| 910.00
#2016-02-17| 924.10
#2016-02-18| 923.03
#2016-02-19| 922.11
#2016-02-22| 935.14
#2016-02-23| 927.31
#2016-02-24| 936.82
#2016-02-25| 944.14
#2016-02-26| 951.03
#2016-02-29| 953.46
#2016-03-01| 969.65
#2016-03-02| 983.20
#2016-03-03| 999.06
#2016-03-04|1007.00
#2016-03-07|1023.39
#2016-03-08| 997.57
#2016-03-09|1004.45
#2016-03-10| 998.51
#2016-03-11|1019.13
#2016-03-14|1014.24
#2016-03-15|1001.24
#2016-03-16|1011.68
#2016-03-17|1032.97
#2016-03-18|1040.19
#2016-03-21|1037.98
#2016-03-22|1033.78
#2016-03-23|1009.98
#2016-03-24|1015.67
#2016-03-25| .
#2016-03-28|1015.00
#2016-03-29|1039.51
#2016-03-30|1041.45
#2016-03-31|1044.00
#2016-04-01|1042.05
#2016-04-04|1028.72
#2016-04-05|1017.80
#2016-04-06|1026.52
#2016-04-07|1010.50
#2016-04-08|1018.39
#2016-04-11|1021.05
#2016-04-12|1036.19
#2016-04-13|1061.30
#2016-04-14|1058.39
#2016-04-15|1060.50
#2016-04-18|1065.93
#2016-04-19|1074.11
#2016-04-20|1077.03
#2016-04-21|1069.91
#2016-04-22|1082.19
#2016-04-25|1070.55
#2016-04-26|1087.72
#2016-04-27|1096.85
#2016-04-28|1083.01
#2016-04-29|1078.40
#2016-05-02|1082.13
#2016-05-03|1062.65
#2016-05-04|1053.86
#2016-05-05|1047.61
#2016-05-06|1056.16
#2016-05-09|1047.90
#2016-05-10|1063.03
#2016-05-11|1051.45
#2016-05-12|1043.49
#2016-05-13|1032.62
#2016-05-16|1044.29
#2016-05-17|1032.89
#2016-05-18|1030.37
#2016-05-19|1023.71
#2016-05-20|1040.25
#2016-05-23|1038.22
#2016-05-24|1055.71
#2016-05-25|1067.74
#2016-05-26|1064.55
#2016-05-27|1072.58
#2016-05-30| .
#2016-05-31|1077.27
#2016-06-01|1083.47
#2016-06-02|1088.81
#2016-06-03|1085.61
#2016-06-06|1103.29
#2016-06-07|1108.98
#2016-06-08|1116.12
#2016-06-09|1107.31
#2016-06-10|1087.71
#2016-06-13|1073.58
#2016-06-14|1070.30
#2016-06-15|1073.65
#2016-06-16|1070.67
#2016-06-17|1077.43
#2016-06-20|1090.74
#2016-06-21|1088.06
#2016-06-22|1082.85
#2016-06-23|1105.20
#2016-06-24|1054.68
#2016-06-27|1012.94
#2016-06-28|1028.53
#2016-06-29|1052.16
#2016-06-30|1072.24
#2016-07-01|1079.65
#2016-07-04| .
#2016-07-05|1056.49
#2016-07-06|1064.24
#2016-07-07|1066.36
#2016-07-08|1095.60
#2016-07-11|1107.85
#2016-07-12|1128.02
#2016-07-13|1124.54
#2016-07-14|1127.10
#2016-07-15|1129.39
#2016-07-18|1131.66
#2016-07-19|1122.87
#2016-07-20|1129.32
#2016-07-21|1123.97
#2016-07-22|1130.96
#2016-07-25|1126.55
#2016-07-26|1136.63
#2016-07-27|1135.91
#2016-07-28|1133.83
#2016-07-29|1137.48
#2016-08-01|1131.76
#2016-08-02|1116.98
#2016-08-03|1129.14
#2016-08-04|1128.19
#2016-08-05|1148.05
#2016-08-08|1152.56
#2016-08-09|1150.83
#2016-08-10|1144.33
#2016-08-11|1151.43
#2016-08-12|1149.13
#2016-08-15|1164.93
#2016-08-16|1157.98
#2016-08-17|1154.72
#2016-08-18|1165.99
#2016-08-19|1166.24
#2016-08-22|1165.85
#2016-08-23|1174.90
#2016-08-24|1163.89
#2016-08-25|1167.63
#2016-08-26|1164.78
#2016-08-29|1172.03
#2016-08-30|1170.44
#2016-08-31|1164.20
#2016-09-01|1162.14
#2016-09-02|1175.61
#2016-09-05| .
#2016-09-06|1176.41
#2016-09-07|1183.89
#2016-09-08|1182.03
#2016-09-09|1142.96
#2016-09-12|1156.03
#2016-09-13|1131.14
#2016-09-14|1127.64
#2016-09-15|1142.36
#2016-09-16|1139.29
#2016-09-19|1145.69
#2016-09-20|1137.53
#2016-09-21|1152.98
#2016-09-22|1171.72
#2016-09-23|1163.14
#2016-09-26|1148.73
#2016-09-27|1152.46
#2016-09-28|1166.41
#2016-09-29|1154.95
#2016-09-30|1172.05
#2016-10-03|1167.62
#2016-10-04|1163.92
#2016-10-05|1178.06
#2016-10-06|1175.94
#2016-10-07|1167.09
#2016-10-10|1178.59
#2016-10-11|1160.45
#2016-10-12|1162.11
#2016-10-13|1147.63
#2016-10-14|1147.49
#2016-10-17|1144.21
#2016-10-18|1150.42
#2016-10-19|1158.32
#2016-10-20|1154.02
#2016-10-21|1152.40
#2016-10-24|1159.47
#2016-10-25|1148.97
#2016-10-26|1142.58
#2016-10-27|1129.08
#2016-10-28|1124.45
#2016-10-31|1125.78
#2016-11-01|1114.49
#2016-11-02|1101.69
#2016-11-03|1095.66
#2016-11-04|1101.71
#2016-11-07|1127.95
#2016-11-08|1129.48
#2016-11-09|1171.96
#2016-11-10|1200.19
#2016-11-11|1230.07
#2016-11-14|1250.52
#2016-11-15|1253.53
#2016-11-16|1253.25
#2016-11-17|1260.00
#2016-11-18|1266.01
#2016-11-21|1274.47
#2016-11-22|1289.10
#2016-11-23|1298.04
#2016-11-24| .
#2016-11-25|1300.08
#2016-11-28|1283.05
#2016-11-29|1278.09
#2016-11-30|1285.23
#2016-12-01|1287.49
#2016-12-02|1284.88
#2016-12-05|1308.92
#2016-12-06|1323.68
#2016-12-07|1338.33
#2016-12-08|1360.88
#2016-12-09|1364.99
#2016-12-12|1350.59
#2016-12-13|1349.84
#2016-12-14|1332.08
#2016-12-15|1344.74
#2016-12-16|1341.03
#2016-12-19|1349.43
#2016-12-20|1364.31
#2016-12-21|1357.24
#2016-12-22|1343.91
#2016-12-23|1349.67
#2016-12-26| .
#2016-12-27|1356.61
#2016-12-28|1341.85
#2016-12-29|1341.75
#2016-12-30|1334.52
#2017-01-02| .
#2017-01-03|1346.10
#2017-01-04|1366.52
#2017-01-05|1344.86
#2017-01-06|1339.66
#2017-01-09|1324.66
#2017-01-10|1340.53
#2017-01-11|1346.90
#2017-01-12|1329.45
#2017-01-13|1339.48
#2017-01-16| .
#2017-01-17|1321.84
#2017-01-18|1327.88
#2017-01-19|1315.72
#2017-01-20|1322.33
#2017-01-23|1315.62
#2017-01-24|1339.16
#2017-01-25|1354.81
#2017-01-26|1347.81
#2017-01-27|1340.38
#2017-01-30|1321.62
#2017-01-31|1328.40
#2017-02-01|1328.16
#2017-02-02|1322.81
#2017-02-03|1344.04
#2017-02-06|1331.93
#2017-02-07|1324.95
#2017-02-08|1320.08
#2017-02-09|1338.46
#2017-02-10|1350.67
#2017-02-13|1356.19
#2017-02-14|1361.98
#2017-02-15|1367.61
#2017-02-16|1361.53
#2017-02-17|1360.15
#2017-02-20| .
#2017-02-21|1371.43
#2017-02-22|1365.04
#2017-02-23|1355.69
#2017-02-24|1353.46
#2017-02-27|1365.11
#2017-02-28|1342.76
#2017-03-01|1370.99
#2017-03-02|1349.86
#2017-03-03|1346.35
#2017-03-06|1336.06
#2017-03-07|1325.11
#2017-03-08|1314.57
#2017-03-09|1307.00
#2017-03-10|1311.97
#2017-03-13|1315.54
#2017-03-14|1309.85
#2017-03-15|1328.58
#2017-03-16|1333.89
#2017-03-17|1337.27
#2017-03-20|1326.08
#2017-03-21|1297.60
#2017-03-22|1294.13
#2017-03-23|1303.11
#2017-03-24|1301.28
#2017-03-27|1303.95
#2017-03-28|1314.94
#2017-03-29|1324.44
#2017-03-30|1334.37
#2017-03-31|1339.60
#2017-04-03|1320.08
#2017-04-04|1316.76
#2017-04-05|1304.26
#2017-04-06|1318.80
#2017-04-07|1317.45
#2017-04-10|1324.01
#2017-04-11|1333.80
#2017-04-12|1314.72
#2017-04-13|1299.51
#2017-04-14| .
#2017-04-17|1313.90
#2017-04-18|1314.90
#2017-04-19|1318.10
#2017-04-20|1335.29
#2017-04-21|1331.10
#2017-04-24|1346.93
#2017-04-25|1359.29
#2017-04-26|1369.75
#2017-04-27|1365.81
#2017-04-28|1349.02
#2017-05-01|1351.68
#2017-05-02|1350.78
#2017-05-03|1341.43
#2017-05-04|1336.92
#2017-05-05|1347.05
#2017-05-08|1345.33
#2017-05-09|1347.67
#2017-05-10|1355.26
#2017-05-11|1345.49
#2017-05-12|1332.48
#2017-05-15|1341.45
#2017-05-16|1337.37
#2017-05-17|1305.40
#2017-05-18|1305.19
#2017-05-19|1315.57
#2017-05-22|1324.90
#2017-05-23|1326.98
#2017-05-24|1326.56
#2017-05-25|1325.26
#2017-05-26|1325.58
#2017-05-29| .
#2017-05-30|1317.92
#2017-05-31|1316.82
#2017-06-01|1342.49
#2017-06-02|1347.33
#2017-06-05|1338.51
#2017-06-06|1333.36
#2017-06-07|1330.77
#2017-06-08|1347.96
#2017-06-09|1360.53
#2017-06-12|1362.38
#2017-06-13|1367.71
#2017-06-14|1359.10
#2017-06-15|1352.49
#2017-06-16|1347.33
#2017-06-19|1354.45
#2017-06-20|1336.23
#2017-06-21|1324.23
#2017-06-22|1331.77
#2017-06-23|1343.28
#2017-06-26|1348.71
#2017-06-27|1340.43
#2017-06-28|1360.04
#2017-06-29|1353.65
#2017-06-30|1354.50
#2017-07-03|1366.24
#2017-07-04| .
#2017-07-05|1353.73
#2017-07-06|1335.61
#2017-07-07|1348.82
#2017-07-10|1343.47
#2017-07-11|1344.97
#2017-07-12|1354.26
#2017-07-13|1358.62
#2017-07-14|1361.91
#2017-07-17|1367.12
#2017-07-18|1361.23
#2017-07-19|1376.02
#2017-07-20|1378.52
#2017-07-21|1371.48
#2017-07-24|1368.26
#2017-07-25|1381.95
#2017-07-26|1371.23
#2017-07-27|1368.03
#2017-07-28|1365.33
#2017-07-31|1362.15
#2017-08-01|1364.21
#2017-08-02|1349.87
#2017-08-03|1342.67
#2017-08-04|1348.11
#2017-08-07|1348.48
#2017-08-08|1344.14
#2017-08-09|1331.74
#2017-08-10|1311.66
#2017-08-11|1312.83
#2017-08-14|1327.88
#2017-08-15|1315.03
#2017-08-16|1314.43
#2017-08-17|1292.14
#2017-08-18|1291.65
#2017-08-21|1289.37
#2017-08-22|1302.09
#2017-08-23|1298.87
#2017-08-24|1302.03
#2017-08-25|1310.71
#2017-08-28|1311.64
#2017-08-29|1312.01
#2017-08-30|1318.60
#2017-08-31|1330.83
#2017-09-01|1340.70
#2017-09-04| .
#2017-09-05|1325.69
#2017-09-06|1329.57
#2017-09-07|1326.46
#2017-09-08|1328.02
#2017-09-11|1341.70
#2017-09-12|1353.53
#2017-09-13|1358.85
#2017-09-14|1356.04
#2017-09-15|1364.81
#2017-09-18|1371.87
#2017-09-19|1371.31
#2017-09-20|1379.24
#2017-09-21|1378.10
#2017-09-22|1387.85
#2017-09-25|1395.32
#2017-09-26|1404.38
#2017-09-27|1426.50
#2017-09-28|1427.90
#2017-09-29|1426.91
#2017-10-02|1444.56
#2017-10-03|1447.90
#2017-10-04|1440.11
#2017-10-05|1445.38
#2017-10-06|1438.85
#2017-10-09|1433.13
#2017-10-10|1437.80
#2017-10-11|1435.18
#2017-10-12|1430.77
#2017-10-13|1431.35
#2017-10-16|1430.72
#2017-10-17|1426.43
#2017-10-18|1432.41
#2017-10-19|1429.55
#2017-10-20|1436.61
#2017-10-23|1425.04
#2017-10-24|1427.86
#2017-10-25|1420.50
#2017-10-26|1426.11
#2017-10-27|1429.55
#2017-10-30|1412.77
#2017-10-31|1424.19
#2017-11-01|1420.62
#2017-11-02|1420.47
#2017-11-03|1413.12
#2017-11-06|1418.88
#2017-11-07|1401.05
#2017-11-08|1402.07
#2017-11-09|1399.90
#2017-11-10|1399.21
#2017-11-13|1394.27
#2017-11-14|1387.99
#2017-11-15|1379.92
#2017-11-16|1400.82
#2017-11-17|1410.29
#2017-11-20|1420.25
#2017-11-21|1432.46
#2017-11-22|1433.38
#2017-11-23| .
#2017-11-24|1433.41
#2017-11-27|1428.93
#2017-11-28|1454.49
#2017-11-29|1469.86
#2017-11-30|1471.22
#2017-12-01|1465.62
#2017-12-04|1472.34
#2017-12-05|1454.62
#2017-12-06|1443.93
#2017-12-07|1450.84
#2017-12-08|1453.29
#2017-12-11|1453.77
#2017-12-12|1450.60
#2017-12-13|1454.78
#2017-12-14|1435.85
#2017-12-15|1456.33
#2017-12-18|1477.98
#2017-12-19|1467.02
#2017-12-20|1472.48
#2017-12-21|1483.18
#2017-12-22|1478.78
#2017-12-25| .
#2017-12-26|1484.35
#2017-12-27|1481.87
#2017-12-28|1486.66
#2017-12-29|1475.75
#2018-01-01| .
#2018-01-02|1491.91
#2018-01-03|1491.65
#2018-01-04|1496.58
#2018-01-05|1499.64
#2018-01-08|1503.44
#2018-01-09|1496.24
#2018-01-10|1496.21
#2018-01-11|1527.00
#2018-01-12|1532.97
#2018-01-15| .
#2018-01-16|1514.04
#2018-01-17|1525.82
#2018-01-18|1512.73
#2018-01-19|1532.91
#2018-01-22|1537.09
#2018-01-23|1538.11
#2018-01-24|1529.57
#2018-01-25|1528.92
#2018-01-26|1532.64
#2018-01-29|1520.13
#2018-01-30|1503.24
#2018-01-31|1493.44
#2018-02-01|1496.61
#2018-02-02|1460.41
#2018-02-05|1407.07
#2018-02-06|1422.45
#2018-02-07|1421.28
#2018-02-08|1383.74
#2018-02-09|1395.21
#2018-02-12|1406.24
#2018-02-13|1407.44
#2018-02-14|1432.08
#2018-02-15|1443.78
#2018-02-16|1448.46
#2018-02-19| .
#2018-02-20|1433.48
#2018-02-21|1433.44
#2018-02-22|1433.15
#2018-02-23|1448.55
#2018-02-26|1457.93
#2018-02-27|1435.93
#2018-02-28|1409.78
#2018-03-01|1406.29
#2018-03-02|1426.03
#2018-03-05|1438.81
#2018-03-06|1454.76
#2018-03-07|1460.52
#2018-03-08|1455.47
#2018-03-09|1477.51
#2018-03-12|1480.47
#2018-03-13|1474.70
#2018-03-14|1464.72
#2018-03-15|1456.41
#2018-03-16|1470.31
#2018-03-19|1456.71
#2018-03-20|1451.41
#2018-03-21|1461.90
#2018-03-22|1429.58
#2018-03-23|1399.91
#2018-03-26|1426.91
#2018-03-27|1406.41
#2018-03-28|1412.41
#2018-03-29|1426.13
#2018-03-30| .
#2018-04-02|1395.73
#2018-04-03|1415.05
#2018-04-04|1431.11
#2018-04-05|1448.46
#2018-04-06|1423.23
#2018-04-09|1419.28
#2018-04-10|1446.22
#2018-04-11|1448.75
#2018-04-12|1452.86
#2018-04-13|1449.47
#2018-04-16|1463.79
#2018-04-17|1472.64
#2018-04-18|1479.29
#2018-04-19|1472.67
#2018-04-20|1464.00
#2018-04-23|1465.45
#2018-04-24|1461.85
#2018-04-25|1461.53
#2018-04-26|1463.15
#2018-04-27|1458.71
#2018-04-30|1445.07
#2018-05-01|1447.92
#2018-05-02|1451.32
#2018-05-03|1441.84
#2018-05-04|1460.17
#2018-05-07|1469.66
#2018-05-08|1477.02
#2018-05-09|1487.77
#2018-05-10|1493.49
#2018-05-11|1493.45
#2018-05-14|1489.58
#2018-05-15|1492.38
#2018-05-16|1506.87
#2018-05-17|1517.79
#2018-05-18|1516.41
#2018-05-21|1531.46
#2018-05-22|1520.86
#2018-05-23|1521.42
#2018-05-24|1521.07
#2018-05-25|1517.97
#2018-05-28| .
#2018-05-29|1513.56
#2018-05-30|1537.17
#2018-05-31|1520.80
#2018-06-01|1530.77
#2018-06-04|1539.49
#2018-06-05|1548.36
#2018-06-06|1556.25
#2018-06-07|1561.03
#2018-06-08|1562.76
#2018-06-11|1566.29
#2018-06-12|1564.89
#2018-06-13|1556.50
#2018-06-14|1559.29
#2018-06-15|1557.35
#2018-06-18|1567.72
#2018-06-19|1571.07
#2018-06-20|1582.73
#2018-06-21|1567.98
#2018-06-22|1576.53
#2018-06-25|1554.82
#2018-06-26|1563.43
#2018-06-27|1543.01
#2018-06-28|1544.50
#2018-06-29|1540.86
#2018-07-02|1549.12
#2018-07-03|1555.24
#2018-07-04| .
#2018-07-05|1571.78
#2018-07-06|1582.90
#2018-07-09|1595.86
#2018-07-10|1589.79
#2018-07-11|1574.48
#2018-07-12|1573.10
#2018-07-13|1572.09
#2018-07-16|1562.62
#2018-07-17|1566.61
#2018-07-18|1570.18
#2018-07-19|1578.77
#2018-07-20|1574.01
#2018-07-23|1573.81
#2018-07-24|1564.75
#2018-07-25|1564.16
#2018-07-26|1576.14
#2018-07-27|1552.61
#2018-07-30|1554.07
#2018-07-31|1568.45
#2018-08-01|1561.20
#2018-08-02|1568.17
#2018-08-03|1564.20
#2018-08-06|1573.26
#2018-08-07|1575.35
#2018-08-08|1574.52
#2018-08-09|1576.18
#2018-08-10|1570.41
#2018-08-13|1560.81
#2018-08-14|1578.16
#2018-08-15|1557.16
#2018-08-16|1569.95
#2018-08-17|1578.34
#2018-08-20|1586.61
#2018-08-21|1604.73
#2018-08-22|1604.70
#2018-08-23|1597.71
#2018-08-24|1604.40
#2018-08-27|1603.44
#2018-08-28|1601.00
#2018-08-29|1605.32
#2018-08-30|1600.06
#2018-08-31|1604.98
#2018-09-03| .
#2018-09-04|1595.50
#2018-09-05|1596.36
#2018-09-06|1584.62
#2018-09-07|1580.19
#2018-09-10|1579.71
#2018-09-11|1578.81
#2018-09-12|1578.71
#2018-09-13|1578.46
#2018-09-14|1585.29
#2018-09-17|1576.56
#2018-09-18|1579.76
#2018-09-19|1574.73
#2018-09-20|1590.16
#2018-09-21|1586.67
#2018-09-24|1571.39
#2018-09-25|1567.87
#2018-09-26|1552.63
#2018-09-27|1551.21
#2018-09-28|1554.90
#2018-10-01|1536.95
#2018-10-02|1527.17
#2018-10-03|1541.25
#2018-10-04|1525.85
#2018-10-05|1512.84
#2018-10-08|1519.68
#2018-10-09|1510.03
#2018-10-10|1472.36
#2018-10-11|1441.84
#2018-10-12|1434.96
#2018-10-15|1446.07
#2018-10-16|1476.57
#2018-10-17|1466.99
#2018-10-18|1437.03
#2018-10-19|1425.24
#2018-10-22|1422.05
#2018-10-23|1409.51
#2018-10-24|1361.06
#2018-10-25|1387.25
#2018-10-26|1374.40
#2018-10-29|1373.54
#2018-10-30|1402.96
#2018-10-31|1402.45
#2018-11-01|1431.58
#2018-11-02|1436.96
#2018-11-05|1441.44
#2018-11-06|1448.52
#2018-11-07|1465.67
#2018-11-08|1461.18
#2018-11-09|1439.53
#2018-11-12|1418.79
#2018-11-13|1417.49
#2018-11-14|1409.82
#2018-11-15|1424.15
#2018-11-16|1426.48
#2018-11-19|1410.96
#2018-11-20|1381.30
#2018-11-21|1398.47
#2018-11-22| .
#2018-11-23|1395.79
#2018-11-26|1408.14
#2018-11-27|1399.19
#2018-11-28|1428.10
#2018-11-29|1421.38
#2018-11-30|1427.15
#2018-12-03|1438.14
#2018-12-04|1375.03
#2018-12-05| .
#2018-12-06|1368.92
#2018-12-07|1345.64
#2018-12-10|1333.43
#2018-12-11|1329.57
#2018-12-12|1341.18
#2018-12-13|1320.06
#2018-12-14|1301.85
#2018-12-17|1277.44
#2018-12-18|1278.94
#2018-12-19|1252.67
#2018-12-20|1236.39
#2018-12-21|1210.70
#2018-12-24|1184.41
#2018-12-25| .
#2018-12-26|1236.07
#2018-12-27|1236.98
#2018-12-28|1243.95
#2018-12-31|1249.85
#2019-01-01| .
#2019-01-02|1263.25
#2019-01-03|1246.20
#2019-01-04|1290.35
#2019-01-07|1308.35
#2019-01-08|1326.07
#2019-01-09|1339.62
#2019-01-10|1344.93
#2019-01-11|1347.82
#2019-01-14|1339.61
#2019-01-15|1344.58
#2019-01-16|1355.07
#2019-01-17|1366.16
#2019-01-18|1381.70
#2019-01-21| .
#2019-01-22|1359.33
#2019-01-23|1355.61
#2019-01-24|1364.95
#2019-01-25|1381.44
#2019-01-28|1375.72
#2019-01-29|1376.21
#2019-01-30|1387.30
#2019-01-31|1396.16
#2019-02-01|1398.61
#2019-02-04|1410.72
#2019-02-05|1415.20
#2019-02-06|1412.47
#2019-02-07|1400.55
#2019-02-08|1396.17
#2019-02-11|1407.83
#2019-02-12|1425.08
#2019-02-13|1430.12
#2019-02-14|1431.07
#2019-02-15|1453.01
#2019-02-18| .
#2019-02-19|1463.25
#2019-02-20|1474.04
#2019-02-21|1468.30
#2019-02-22|1475.81
#2019-02-25|1470.53
#2019-02-26|1458.65
#2019-02-27|1459.35
#2019-02-28|1453.66
#2019-03-01|1462.24
#2019-03-04|1453.13
#2019-03-05|1444.70
#2019-03-06|1419.54
#2019-03-07|1403.72
#2019-03-08|1400.55
#2019-03-11|1421.84
#2019-03-12|1420.42
#2019-03-13|1426.20
#2019-03-14|1418.45
#2019-03-15|1419.51
#2019-03-18|1432.37
#2019-03-19|1418.96
#2019-03-20|1405.72
#2019-03-21|1418.91
#2019-03-22|1364.83
#2019-03-25|1370.15
#2019-03-26|1386.14
#2019-03-27|1387.94
#2019-03-28|1398.92
#2019-03-29|1400.96
#2019-04-01|1424.37
#2019-04-02|1416.56
#2019-04-03|1420.45
#2019-04-04|1437.51
#2019-04-05|1453.53
#2019-04-08|1453.17
#2019-04-09|1431.51
#2019-04-10|1451.90
#2019-04-11|1450.82
#2019-04-12|1460.93
#2019-04-15|1454.30
#2019-04-16|1465.35
#2019-04-17|1461.90
#2019-04-18|1457.99
#2019-04-19| .
#2019-04-22|1448.49
#2019-04-23|1467.85
#2019-04-24|1468.89
#2019-04-25|1445.86
#2019-04-26|1460.71
#2019-04-29|1467.67
#2019-04-30|1458.51
#2019-05-01|1443.92
#2019-05-02|1444.31
#2019-05-03|1475.84
#2019-05-06|1475.74
#2019-05-07|1448.92
#2019-05-08|1441.78
#2019-05-09|1436.07
#2019-05-10|1437.20
#2019-05-13|1390.63
#2019-05-14|1409.06
#2019-05-15|1411.77
#2019-05-16|1414.52
#2019-05-17|1392.12
#2019-05-20|1382.96
#2019-05-21|1400.57
#2019-05-22|1379.97
#2019-05-23|1348.94
#2019-05-24|1357.32
#2019-05-27| .
#2019-05-28|1343.94
#2019-05-29|1335.86
#2019-05-30|1325.74
#2019-05-31|1303.48
#2019-06-03|1315.99
#2019-06-04|1355.40
#2019-06-05|1344.36
#2019-06-06|1340.65
#2019-06-07|1348.11
#2019-06-10|1356.61
#2019-06-11|1358.95
#2019-06-12|1351.86
#2019-06-13|1368.90
#2019-06-14|1355.56
#2019-06-17|1355.56
#2019-06-18|1373.70
#2019-06-19|1373.31
#2019-06-20|1383.26
#2019-06-21|1371.01
#2019-06-24|1354.71
#2019-06-25|1351.49
#2019-06-26|1357.60
#2019-06-27|1381.18
#2019-06-28|1402.92
#2019-07-01|1403.55
#2019-07-02|1390.85
#2019-07-03|1399.42
#2019-07-04| .
#2019-07-05|1406.53
#2019-07-08|1392.17
#2019-07-09|1388.31
#2019-07-10|1388.65
#2019-07-11|1380.76
#2019-07-12|1396.59
#2019-07-15|1385.48
#2019-07-16|1387.83
#2019-07-17|1372.09
#2019-07-18|1371.88
#2019-07-19|1371.81
#2019-07-22|1365.96
#2019-07-23|1382.08
#2019-07-24|1408.31
#2019-07-25|1390.88
#2019-07-26|1403.85
#2019-07-29|1393.82
#2019-07-30|1411.96
#2019-07-31|1402.19
#2019-08-01|1364.36
#2019-08-02|1350.61
#2019-08-05|1310.63
#2019-08-06|1320.31
#2019-08-07|1315.50
#2019-08-08|1344.50
#2019-08-09|1324.49
#2019-08-12|1307.17
#2019-08-13|1320.03
#2019-08-14|1278.95
#2019-08-15|1271.07
#2019-08-16|1301.05
#2019-08-19|1316.93
#2019-08-20|1305.80
#2019-08-21|1314.69
#2019-08-22|1313.24
#2019-08-23|1270.51
#2019-08-26|1281.01
#2019-08-27|1261.57
#2019-08-28|1279.26
#2019-08-29|1303.30
#2019-08-30|1304.23
#2019-09-02| .
#2019-09-03|1282.50
#2019-09-04|1299.12
#2019-09-05|1329.46
#2019-09-06|1325.79
#2019-09-09|1360.27
#2019-09-10|1385.03
#2019-09-11|1414.04
#2019-09-12|1411.80
#2019-09-13|1417.54
#2019-09-16|1425.52
#2019-09-17|1411.36
#2019-09-18|1400.73
#2019-09-19|1391.85
#2019-09-20|1387.84
#2019-09-23|1391.11
#2019-09-24|1370.08
#2019-09-25|1390.99
#2019-09-26|1375.06
#2019-09-27|1370.54
#2019-09-30|1373.29
#2019-10-01|1343.50
#2019-10-02|1326.00
#2019-10-03|1326.02
#2019-10-04|1337.72
#2019-10-07|1334.37
#2019-10-08|1310.28
#2019-10-09|1315.83
#2019-10-10|1322.20
#2019-10-11|1349.85
#2019-10-14|1343.27
#2019-10-15|1357.69
#2019-10-16|1360.26
#2019-10-17|1373.63
#2019-10-18|1370.32
#2019-10-21|1387.11
#2019-10-22|1397.43
#2019-10-23|1401.42
#2019-10-24|1393.80
#2019-10-25|1407.32
#2019-10-28|1419.14
#2019-10-29|1423.42
#2019-10-30|1412.73
#2019-10-31|1402.30
#2019-11-01|1431.78
#2019-11-04|1453.86
#2019-11-05|1460.10
#2019-11-06|1449.22
#2019-11-07|1458.44
#2019-11-08|1460.05
#2019-11-11|1453.69
#2019-11-12|1452.07
#2019-11-13|1441.39
#2019-11-14|1440.30
#2019-11-15|1444.22
#2019-11-18|1436.34
#2019-11-19|1433.59
#2019-11-20|1423.07
#2019-11-21|1416.13
#2019-11-22|1422.84
#2019-11-25|1448.92
#2019-11-26|1446.55
#2019-11-27|1453.32
#2019-11-28| .
#2019-11-29|1441.60
#2019-12-02|1430.21
#2019-12-03|1419.07
#2019-12-04|1429.97
#2019-12-05|1434.29
#2019-12-06|1456.71
#2019-12-09|1455.66
#2019-12-10|1456.10
#2019-12-11|1459.31
#2019-12-12|1480.29
#2019-12-13|1468.24
#2019-12-16|1478.87
#2019-12-17|1490.26
#2019-12-18|1495.51
#2019-12-19|1498.15
#2019-12-20|1499.83
#2019-12-23|1499.41
#2019-12-24|1502.62
#2019-12-25| .
#2019-12-26|1501.59
#2019-12-27|1493.35
#2019-12-30|1492.54
#2019-12-31|1496.34
#2020-01-01| .
#2020-01-02|1493.52
#2020-01-03|1486.08
#2020-01-06|1484.90
#2020-01-07|1478.68
#2020-01-08|1479.09
#2020-01-09|1474.72
#2020-01-10|1465.30
#2020-01-13|1476.65
#2020-01-14|1480.57
#2020-01-15|1482.05
#2020-01-16|1501.75
#2020-01-17|1495.76
#2020-01-20| .
#2020-01-21|1477.01
#2020-01-22|1474.97
#2020-01-23|1475.77
#2020-01-24|1452.94
#2020-01-27|1430.81
#2020-01-28|1440.46
#2020-01-29|1429.36
#2020-01-30|1429.50
#2020-01-31|1395.60
#2020-02-03|1407.72
#2020-02-04|1424.15
#2020-02-05|1456.83
#2020-02-06|1445.57
#2020-02-07|1424.90
#2020-02-10|1424.88
#2020-02-11|1437.84
#2020-02-12|1449.39
#2020-02-13|1449.21
#2020-02-14|1440.10
#2020-02-17| .
#2020-02-18|1433.03
#2020-02-19|1439.11
#2020-02-20|1449.29
#2020-02-21|1434.86
#2020-02-24|1389.55
#2020-02-25|1336.57
#2020-02-26|1311.19
#2020-02-27|1264.30
#2020-02-28|1247.41
#2020-03-02|1278.10
#2020-03-03|1244.97
#2020-03-04|1276.39
#2020-03-05|1221.79
#2020-03-06|1195.74
#2020-03-09|1069.15
#2020-03-10|1100.91
#2020-03-11|1031.30
#2020-03-12| 914.34
#2020-03-13| 995.50
#2020-03-16| 866.15
#2020-03-17| 915.16
#2020-03-18| 801.83
#2020-03-19| 860.05
#2020-03-20| 822.04
#2020-03-23| 802.05
#2020-03-24| 879.50
#2020-03-25| 895.71
#2020-03-26| 948.40
#2020-03-27| 904.39
#2020-03-30| 918.29
#2020-03-31| 920.95
#2020-04-01| 858.58
#2020-04-02| 865.75
#2020-04-03| 835.20
#2020-04-06| 903.80
#2020-04-07| 914.94
#2020-04-08| 960.36
#2020-04-09|1011.41
#2020-04-10| .
#2020-04-13| 977.60
#2020-04-14| 986.14
#2020-04-15| 937.74
#2020-04-16| 923.01
#2020-04-17| 969.22
#2020-04-20| 949.60
#2020-04-21| 931.22
#2020-04-22| 936.01
#2020-04-23| 951.53
#2020-04-24| 965.03
#2020-04-27|1015.35
#2020-04-28|1039.89
#2020-04-29|1099.73
#2020-04-30|1061.42
#2020-05-01|1018.49
#2020-05-04|1014.12
#2020-05-05|1007.52
#2020-05-06| 987.81
#2020-05-07|1004.85
#2020-05-08|1053.62
#2020-05-11|1029.65
#2020-05-12| 988.72
#2020-05-13| 947.46
#2020-05-14| 953.23
#2020-05-15| 962.89
#2020-05-18|1040.31
#2020-05-19|1016.42
#2020-05-20|1050.93
#2020-05-21|1053.65
#2020-05-22|1054.72
#2020-05-25| .
#2020-05-26|1102.68
#2020-05-27|1150.92
#2020-05-28|1116.37
#2020-05-29|1102.33
#2020-06-01|1113.84
#2020-06-02|1127.79
#2020-06-03|1171.52
#2020-06-04|1192.59
#2020-06-05|1252.39
#2020-06-08|1296.89
#2020-06-09|1257.00
#2020-06-10|1201.38
#2020-06-11|1094.74
#2020-06-12|1127.30
#2020-06-15|1145.96
#2020-06-16|1177.35
#2020-06-17|1147.06
#2020-06-18|1144.48
#2020-06-19|1131.13
#2020-06-22|1136.25
#2020-06-23|1139.56
#2020-06-24|1094.50
#2020-06-25|1111.89
#2020-06-26|1082.92
#2020-06-29|1126.28
#2020-06-30|1140.84
#2020-07-01|1118.94
#2020-07-02|1125.58
#2020-07-03| .
#2020-07-06|1140.24
#2020-07-07|1113.99
#2020-07-08|1119.29
#2020-07-09|1088.72
#2020-07-10|1119.03
#2020-07-13|1111.36
#2020-07-14|1130.42
#2020-07-15|1176.73
#2020-07-16|1173.23
#2020-07-17|1169.57
#2020-07-20|1156.91
#2020-07-21|1188.35
#2020-07-22|1189.37
#2020-07-23|1198.41
#2020-07-24|1183.21
#2020-07-27|1192.30
#2020-07-28|1182.56
#2020-07-29|1212.84
#2020-07-30|1200.70
#2020-07-31|1186.91
#2020-08-03|1205.20
#2020-08-04|1216.26
#2020-08-05|1241.26
#2020-08-06|1235.03
#2020-08-07|1263.65
#2020-08-10|1283.52
#2020-08-11|1282.41
#2020-08-12|1285.61
#2020-08-13|1276.68
#2020-08-14|1281.09
#2020-08-17|1278.79
#2020-08-18|1259.81
#2020-08-19|1260.02
#2020-08-20|1248.09
#2020-08-21|1236.55
#2020-08-24|1264.08
#2020-08-25|1262.17
#2020-08-26|1250.32
#2020-08-27|1254.93
#2020-08-28|1265.77
#2020-08-31|1243.83
#2020-09-01|1259.72
#2020-09-02|1268.92
#2020-09-03|1236.45
#2020-09-04|1237.81
#2020-09-07| .
#2020-09-08|1207.55
#2020-09-09|1218.02
#2020-09-10|1202.41
#2020-09-11|1196.12
#2020-09-14|1220.43
#2020-09-15|1220.37
#2020-09-16|1231.20
#2020-09-17|1228.07
#2020-09-18|1221.55
#2020-09-21|1166.86
#2020-09-22|1167.78
#2020-09-23|1133.55
#2020-09-24|1137.81
#2020-09-25|1149.36
#2020-09-28|1184.50
#2020-09-29|1169.89
#2020-09-30|1174.36
#2020-10-01|1189.78
#2020-10-02|1213.20
#2020-10-05|1240.71
#2020-10-06|1236.15
#2020-10-07|1262.91
#2020-10-08|1286.50
#2020-10-09|1282.93
#2020-10-12|1293.36
#2020-10-13|1268.15
#2020-10-14|1262.72
#2020-10-15|1281.41
#2020-10-16|1276.21
#2020-10-19|1262.92
#2020-10-20|1276.68
#2020-10-21|1274.29
#2020-10-22|1304.63
#2020-10-23|1315.27
#2020-10-26|1280.97
#2020-10-27|1254.64
#2020-10-28|1213.81
#2020-10-29|1235.91
#2020-10-30|1230.22
#2020-11-02|1260.77
#2020-11-03|1296.04
#2020-11-04|1265.05
#2020-11-05|1304.48
#2020-11-06|1285.60
#2020-11-09|1399.80
#2020-11-10|1433.30
#2020-11-11|1409.77
#2020-11-12|1376.24
#2020-11-13|1420.86
#2020-11-16|1474.44
#2020-11-17|1480.66
#2020-11-18|1463.19
#2020-11-19|1471.79
#2020-11-20|1463.44
#2020-11-23|1506.34
#2020-11-24|1561.21
#2020-11-25|1544.69
#2020-11-26| .
#2020-11-27|1536.25
#2020-11-30|1486.83
#2020-12-01|1511.95
#2020-12-02|1527.67
#2020-12-03|1541.53
#2020-12-04|1586.23
#2020-12-07|1573.31
#2020-12-08|1584.51
#2020-12-09|1587.05
#2020-12-10|1594.35
#2020-12-11|1578.88
#2020-12-14|1564.75
#2020-12-15|1604.70
#2020-12-16|1595.75
#2020-12-17|1604.99
#2020-12-18|1589.56
#2020-12-21|1578.42
#2020-12-22|1574.43
#2020-12-23|1605.50
#2020-12-24|1604.75
#2020-12-25| .
#2020-12-28|1613.11
#2020-12-29|1590.71
#2020-12-30|1607.91
#2020-12-31|1610.48
#2021-01-01| .
#2021-01-04|1586.67
#2021-01-05|1620.53
#2021-01-06|1708.61
#2021-01-07|1724.10
#2021-01-08|1708.67
#2021-01-11|1715.51
#2021-01-12|1749.84
#2021-01-13|1730.61
#2021-01-14|1767.56
#2021-01-15|1740.24
#2021-01-18| .
#2021-01-19|1753.24
#2021-01-20|1760.42
#2021-01-21|1738.91
#2021-01-22|1756.05
#2021-01-25|1747.90
#2021-01-26|1737.34
#2021-01-27|1712.44
#2021-01-28|1710.13
#2021-01-29|1675.91
#2021-02-01|1708.53
#2021-02-02|1721.44
#2021-02-03|1738.84
#2021-02-04|1772.19
#2021-02-05|1791.39
#2021-02-08|1839.66
#2021-02-09|1844.01
#2021-02-10|1841.92
#2021-02-11|1843.93
#2021-02-12|1851.57
#2021-02-15| .
#2021-02-16|1859.35
#2021-02-17|1850.81
#2021-02-18|1823.42
#2021-02-19|1866.76
#2021-02-22|1896.38
#2021-02-23|1899.01
#2021-02-24|1952.76
#2021-02-25|1892.64
#2021-02-26|1882.39
#2021-03-01|1943.23
#2021-03-02|1919.66
#2021-03-03|1938.82
#2021-03-04|1909.82
#2021-03-05|1960.65
#2021-03-08|2008.48
#2021-03-09|2004.93
#2021-03-10|2048.60
#2021-03-11|2071.75
#2021-03-12|2099.05
#2021-03-15|2100.74
#2021-03-16|2061.90
#2021-03-17|2083.20
#2021-03-18|2045.06
#2021-03-19|2050.10
#2021-03-22|2011.42
#2021-03-23|1941.52
#2021-03-24|1932.45
#2021-03-25|1981.93
#2021-03-26|2026.77
#2021-03-29|1983.24
#2021-03-30|2012.88
#2021-03-31|2004.40
#2021-04-01|2033.38
#2021-04-02| .
#2021-04-05|2043.86
#2021-04-06|2041.22
#2021-04-07|2023.67
#2021-04-08|2026.53
#2021-04-09|2032.04
#2021-04-12|2038.12
#2021-04-13|2017.61
#2021-04-14|2040.40
#2021-04-15|2046.04
#2021-04-16|2056.51
#2021-04-19|2043.55
#2021-04-20|1996.11
#2021-04-21|2034.59
#2021-04-22|2019.01
#2021-04-23|2057.21
#2021-04-26|2064.20
#2021-04-27|2069.13
#2021-04-28|2076.64
#2021-04-29|2087.19
#2021-04-30|2063.00
#2021-05-03|2096.77
#2021-05-04|2095.57
#2021-05-05|2100.20
#2021-05-06|2115.31
#2021-05-07|2140.40
#2021-05-10|2114.14
#2021-05-11|2095.91
#2021-05-12|2034.63
#2021-05-13|2082.20
#2021-05-14|2122.55
#2021-05-17|2129.15
#2021-05-18|2101.21
#2021-05-19|2083.87
#2021-05-20|2084.96
#2021-05-21|2097.48
#2021-05-24|2104.49
#2021-05-25|2068.46
#2021-05-26|2104.68
#2021-05-27|2128.40
#2021-05-28|2127.18
#2021-05-31| .
#2021-06-01|2165.39
#2021-06-02|2156.61
#2021-06-03|2151.63
#2021-06-04|2154.14
#2021-06-07|2162.38
#2021-06-08|2182.92
#2021-06-09|2164.81
#2021-06-10|2145.30
#2021-06-11|2164.79
#2021-06-14|2139.70
#2021-06-15|2152.59
#2021-06-16|2148.15
#2021-06-17|2092.22
#2021-06-18|2040.77
#2021-06-21|2095.98
#2021-06-22|2094.36
#2021-06-23|2095.77
#2021-06-24|2121.64
#2021-06-25|2124.64
#2021-06-28|2086.40
#2021-06-29|2074.87
#2021-06-30|2085.08
#2021-07-01|2107.04
#2021-07-02|2088.70
#2021-07-05| .
#2021-07-06|2047.20
#2021-07-07|2039.27
#2021-07-08|2013.64
#2021-07-09|2068.43
#2021-07-12|2077.60
#2021-07-13|2037.07
#2021-07-14|2024.37
#2021-07-15|2020.65
#2021-07-16|1985.91
#2021-07-19|1934.72
#2021-07-20|1990.07
#2021-07-21|2025.57
#2021-07-22|1990.52
#2021-07-23|2004.37
#2021-07-26|2026.12
#2021-07-27|2013.42
#2021-07-28|2026.82
#2021-07-29|2049.58
#2021-07-30|2036.65
#2021-08-02|2022.46
#2021-08-03|2037.27
#2021-08-04|1993.42
#2021-08-05|2026.64
#2021-08-06|2052.03
#2021-08-09|2034.57
#2021-08-10|2060.33
#2021-08-11|2085.27
#2021-08-12|2075.32
#2021-08-13|2063.43
#2021-08-16|2050.50
#2021-08-17|2024.63
#2021-08-18|2005.91
#2021-08-19|1978.27
#2021-08-20|2004.79
#2021-08-23|2027.99
#2021-08-24|2047.26
#2021-08-25|2058.68
#2021-08-26|2033.24
#2021-08-27|2089.57
#2021-08-30|2068.09
#2021-08-31|2071.56
#2021-09-01|2074.37
#2021-09-02|2082.34
#2021-09-03|2069.01
#2021-09-06| .
#2021-09-07|2052.74
#2021-09-08|2035.56
#2021-09-09|2029.99
#2021-09-10|2009.17
#2021-09-13|2033.67
#2021-09-14|2003.53
#2021-09-15|2030.54
#2021-09-16|2021.74
#2021-09-17|2016.12
#2021-09-20|1979.40
#2021-09-21|1975.82
#2021-09-22|2001.59
#2021-09-23|2037.19
#2021-09-24|2037.23
#2021-09-27|2079.04
#2021-09-28|2051.19
#2021-09-29|2057.03
#2021-09-30|2025.98
#2021-10-01|2067.26
#2021-10-04|2063.61
#2021-10-05|2069.37
#2021-10-06|2056.66
#2021-10-07|2082.50
#2021-10-08|2076.92
#2021-10-11|2064.29
#2021-10-12|2072.42
#2021-10-13|2071.64
#2021-10-14|2099.21
#2021-10-15|2094.23
#2021-10-18|2091.59
#2021-10-19|2093.33
#2021-10-20|2112.57
#2021-10-21|2112.68
#2021-10-22|2111.75
#2021-10-25|2125.97
#2021-10-26|2104.34
#2021-10-27|2061.26
#2021-10-28|2090.88
#2021-10-29|2084.88
#2021-11-01|2139.69
#2021-11-02|2130.66
#2021-11-03|2177.93
#2021-11-04|2162.12
#2021-11-05|2205.96
#2021-11-08|2202.47
#2021-11-09|2196.51
#2021-11-10|2183.22
#2021-11-11|2195.10
#2021-11-12|2193.11
#2021-11-15|2192.59
#2021-11-16|2188.55
#2021-11-17|2167.70
#2021-11-18|2154.76
#2021-11-19|2133.27
#2021-11-22|2150.17
#2021-11-23|2157.40
#2021-11-24|2150.48
#2021-11-25| .
#2021-11-26|2068.55
#2021-11-29|2058.61
#2021-11-30|2011.87
#2021-12-01|1985.53
#2021-12-02|2045.34
#2021-12-03|2021.74
#2021-12-06|2072.99
#2021-12-07|2089.72
#2021-12-08|2101.80
#2021-12-09|2073.24
#2021-12-10|2076.06
#2021-12-13|2048.66
#2021-12-14|2039.43
#2021-12-15|2060.27
#2021-12-16|2041.73
#2021-12-17|2039.80
#2021-12-20|2003.47
#2021-12-21|2060.82
#2021-12-22|2080.62
#2021-12-23|2096.33
#2021-12-24| .
#2021-12-27|2119.48
#2021-12-28|2117.97
#2021-12-29|2123.59
#2021-12-30|2117.40
#2021-12-31|2119.17
#2022-01-03|2146.85
#2022-01-04|2171.50
#2022-01-05|2134.20
#2022-01-06|2154.19
#2022-01-07|2146.80
#2022-01-10|2138.50
#2022-01-11|2151.80
#2022-01-12|2140.80
#2022-01-13|2151.34
#2022-01-14|2159.00
#2022-01-17| .
#2022-01-18|2116.59
#2022-01-19|2082.44
#2022-01-20|2042.23
#2022-01-21|2016.63
#2022-01-24|2050.87
#2022-01-25|2038.26
#2022-01-26|2012.75
#2022-01-27|1981.52
#2022-01-28|2003.71
#2022-01-31|2037.46
#2022-02-01|2057.08
#2022-02-02|2045.83
#2022-02-03|2020.62
#2022-02-04|2021.69
#2022-02-07|2028.98
#2022-02-08|2062.22
#2022-02-09|2075.73
#2022-02-10|2051.34
#2022-02-11|2044.52
#2022-02-14|2036.42
#2022-02-15|2082.31
#2022-02-16|2089.68
#2022-02-17|2055.69
#2022-02-18|2047.95
#2022-02-21| .
#2022-02-22|2020.00
#2022-02-23|1986.74
#2022-02-24|2004.38
#2022-02-25|2055.88
#2022-02-28|2058.09
#2022-03-01|2011.65
#2022-03-02|2070.39
#2022-03-03|2063.80
#2022-03-04|2039.22
#2022-03-07|1990.46
#2022-03-08|2001.87
#2022-03-09|2038.80
#2022-03-10|2045.32
#2022-03-11|2030.45
#2022-03-14|2015.24
#2022-03-15|2030.70
#2022-03-16|2073.43
#2022-03-17|2087.10
#2022-03-18|2093.19
#2022-03-21|2082.62
#2022-03-22|2098.92
#2022-03-23|2063.88
#2022-03-24|2083.61
#2022-03-25|2098.80
#2022-03-28|2086.60
#2022-03-29|2133.94
#2022-03-30|2098.47
#2022-03-31|2077.03
#2022-04-01|2091.75
#2022-04-04|2088.70
#2022-04-05|2044.47
#2022-04-06|2018.51
#2022-04-07|2009.46
#2022-04-08|2004.08
#2022-04-11|1996.08
#2022-04-12|2003.68
#2022-04-13|2040.17
#2022-04-14|2033.33
#2022-04-15| .
#2022-04-18|2027.59
#2022-04-19|2065.90
#2022-04-20|2075.32
#2022-04-21|2038.19
#2022-04-22|1988.66
#2022-04-25|1993.46
#2022-04-26|1939.09
#2022-04-27|1933.16
#2022-04-28|1969.74
#2022-04-29|1917.15
#2022-05-02|1929.52
#2022-05-03|1946.14
#2022-05-04|1999.71
#2022-05-05|1934.56
#2022-05-06|1909.63
#2022-05-09|1849.68
#2022-05-10|1833.45
#2022-05-11|1805.37
#2022-05-12|1821.54
#2022-05-13|1870.12
#2022-05-16|1867.73
#2022-05-17|1926.59
#2022-05-18|1871.59
#2022-05-19|1864.63
#2022-05-20|1855.53
#2022-05-23|1875.24
#2022-05-24|1858.51
#2022-05-25|1894.14
#2022-05-26|1931.19
#2022-05-27|1970.47
#2022-05-30| .
#2022-05-31|1952.41
#2022-06-01|1945.96
#2022-06-02|1981.33
#2022-06-03|1963.74
#2022-06-06|1975.09
#2022-06-07|1996.11
#2022-06-08|1966.85
#2022-06-09|1928.28
#2022-06-10|1878.39
#2022-06-13|1791.16
#2022-06-14|1787.32
#2022-06-15|1810.48
#2022-06-16|1727.10
#2022-06-17|1740.45
#2022-06-20| .
#2022-06-21|1766.01
#2022-06-22|1756.25
#2022-06-23|1760.21
#2022-06-24|1810.35
#2022-06-27|1822.02
#2022-06-28|1795.46
#2022-06-29|1774.30
#2022-06-30|1763.98
#2022-07-01|1786.63
#2022-07-04| .
#2022-07-05|1779.36
#2022-07-06|1760.79
#2022-07-07|1794.58
#2022-07-08|1791.58
#2022-07-11|1765.77
#2022-07-12|1767.39
#2022-07-13|1759.67
#2022-07-14|1739.09
#2022-07-15|1775.70
#2022-07-18|1777.41
#2022-07-19|1835.54
#2022-07-20|1854.76
#2022-07-21|1855.06
#2022-07-22|1838.02
#2022-07-25|1855.34
#2022-07-26|1844.24
#2022-07-27|1883.54
#2022-07-28|1902.95
#2022-07-29|1918.83
#2022-08-01|1920.22
#2022-08-02|1904.93
#2022-08-03|1919.14
#2022-08-04|1906.44
#2022-08-05|1916.64
#2022-08-08|1932.26
#2022-08-09|1916.73
#2022-08-10|1959.39
#2022-08-11|1974.67
#2022-08-12|2010.11
#2022-08-15|2013.83
#2022-08-16|2024.27
#2022-08-17|1996.81
#2022-08-18|2013.83
#2022-08-19|1977.83
#2022-08-22|1936.97
#2022-08-23|1936.66
#2022-08-24|1944.68
#2022-08-25|1975.83
#2022-08-26|1919.58
#2022-08-29|1904.47
#2022-08-30|1876.68
#2022-08-31|1859.82
#2022-09-01|1838.85
#2022-09-02|1830.95
#2022-09-05| .
#2022-09-06|1810.12
#2022-09-07|1844.32
#2022-09-08|1852.06
#2022-09-09|1888.28
#2022-09-12|1911.45
#2022-09-13|1840.50
#2022-09-14|1843.02
#2022-09-15|1829.57
#2022-09-16|1811.48
#2022-09-19|1832.05
#2022-09-20|1802.97
#2022-09-21|1776.53
#2022-09-22|1735.72
#2022-09-23|1692.66
#2022-09-26|1663.77
#2022-09-27|1663.08
#2022-09-28|1709.84
#2022-09-29|1666.90
#2022-09-30|1651.21
#2022-10-03|1698.85
#2022-10-04|1774.84
#2022-10-05|1760.97
#2022-10-06|1749.27
#2022-10-07|1704.12
#2022-10-10|1700.55
#2022-10-11|1704.18
#2022-10-12|1697.20
#2022-10-13|1742.61
#2022-10-14|1704.99
#2022-10-17|1754.44
#2022-10-18|1777.27
#2022-10-19|1748.56
#2022-10-20|1724.39
#2022-10-21|1766.88
#2022-10-24|1777.40
#2022-10-25|1823.85
#2022-10-26|1830.59
#2022-10-27|1837.84
#2022-10-28|1878.69
#2022-10-31|1879.51
#2022-11-01|1887.62
#2022-11-02|1824.50
#2022-11-03|1816.44
#2022-11-04|1850.41
#2022-11-07|1866.31
#2022-11-08|1863.83
#2022-11-09|1820.90
#2022-11-10|1934.36
#2022-11-11|1955.04
#2022-11-14|1925.82
#2022-11-15|1953.33
#2022-11-16|1916.34
#2022-11-17|1908.37
#2022-11-18|1917.05
#2022-11-21|1911.10
#2022-11-22|1937.49
#2022-11-23|1939.03
#2022-11-24| .
#2022-11-25|1947.26
#2022-11-28|1907.07
#2022-11-29|1920.06
#2022-11-30|1966.21
#2022-12-01|1962.78
#2022-12-02|1971.48
#2022-12-05|1914.78
#2022-12-06|1894.29
#2022-12-07|1882.20
#2022-12-08|1892.25
#2022-12-09|1872.99
#2022-12-12|1892.43
#2022-12-13|1900.61
#2022-12-14|1888.82
#2022-12-15|1841.49
#2022-12-16|1830.64
#2022-12-19|1809.83
#2022-12-20|1816.34
#2022-12-21|1847.02
#2022-12-22|1825.20
#2022-12-23|1837.07
#2022-12-26| .
#2022-12-27|1833.54
#2022-12-28|1799.25
#2022-12-29|1843.27
#2022-12-30|1837.76
#2023-01-02| .
#2023-01-03|1836.66
#2023-01-04|1866.95
#2023-01-05|1852.47
#2023-01-06|1896.97
#2023-01-09|1897.76
#2023-01-10|1922.74
#2023-01-11|1947.46
#2023-01-12|1977.83
#2023-01-13|1986.11
#2023-01-16| .
#2023-01-17|1981.07
#2023-01-18|1949.11
#2023-01-19|1932.59
#2023-01-20|1968.57
#2023-01-23|1992.86
#2023-01-24|1986.73
#2023-01-25|1992.77
#2023-01-26|2004.80
#2023-01-27|2017.28
#2023-01-30|1995.78
#2023-01-31|2051.25
#2023-02-01|2082.13
#2023-02-02|2121.88
#2023-02-03|2111.42
#2023-02-06|2079.82
#2023-02-07|2095.74
#2023-02-08|2064.17
#2023-02-09|2037.87
#2023-02-10|2042.29
#2023-02-13|2069.60
#2023-02-14|2067.84
#2023-02-15|2092.88
#2023-02-16|2075.35
#2023-02-17|2075.87
#2023-02-20| .
#2023-02-21|2012.14
#2023-02-22|2017.16
#2023-02-23|2028.64
#2023-02-24|2012.82
#2023-02-27|2017.45
#2023-02-28|2016.69
#2023-03-01|2019.45
#2023-03-02|2025.51
#2023-03-03|2049.11
#2023-03-06|2012.97
#2023-03-07|1990.42
#2023-03-08|1991.89
#2023-03-09|1931.79
#2023-03-10|1876.38
#2023-03-13|1822.57
#2023-03-14|1852.81
#2023-03-15|1817.69
#2023-03-16|1845.25
#2023-03-17|1789.32
#2023-03-20|1805.91
#2023-03-21|1845.53
#2023-03-22|1791.76
#2023-03-23|1774.43
#2023-03-24|1795.70
#2023-03-27|1814.66
#2023-03-28|1817.77
#2023-03-29|1835.81
#2023-03-30|1834.72
#2023-03-31|1871.78
#2023-04-03|1871.03
#2023-04-04|1837.10
#2023-04-05|1821.88
#2023-04-06|1823.97
#2023-04-07| .
#2023-04-10|1844.58
#2023-04-11|1861.60
#2023-04-12|1843.72
#2023-04-13|1860.80
#2023-04-14|1842.68
#2023-04-17|1860.34
#2023-04-18|1847.96
#2023-04-19|1857.11
#2023-04-20|1841.78
#2023-04-21|1835.57
#2023-04-24|1831.02
#2023-04-25|1782.43
#2023-04-26|1769.13
#2023-04-27|1801.58
#2023-04-28|1822.13
#2023-05-01|1815.35
#2023-05-02|1771.48
#2023-05-03|1765.99
#2023-05-04|1741.21
#2023-05-05|1791.02
#2023-05-08|1782.75
#2023-05-09|1775.63
#2023-05-10|1779.02
#2023-05-11|1768.12
#2023-05-12|1763.32
#2023-05-15|1786.18
#2023-05-16|1761.70
#2023-05-17|1812.11
#2023-05-18|1827.03
#2023-05-19|1808.53
#2023-05-22|1829.41
#2023-05-23|1829.03
#2023-05-24|1804.07
#2023-05-25|1792.05
#2023-05-26|1811.80
#2023-05-29| .
#2023-05-30|1810.18
#2023-05-31|1784.71
#2023-06-01|1799.39
#2023-06-02|1874.90
#2023-06-05|1845.43
#2023-06-06|1904.83
#2023-06-07|1949.45
#2023-06-08|1937.50
#2023-06-09|1920.97
#2023-06-12|1925.61
#2023-06-13|1949.28
#2023-06-14|1925.48
#2023-06-15|1944.06
#2023-06-16|1932.60
#2023-06-19| .
#2023-06-20|1919.97
#2023-06-21|1915.70
#2023-06-22|1894.94
#2023-06-23|1867.79
#2023-06-26|1878.81
#2023-06-27|1911.61
#2023-06-28|1913.90
#2023-06-29|1943.83
#2023-06-30|1944.75
#2023-07-03|1962.10
#2023-07-04| .
#2023-07-05|1934.01
#2023-07-06|1904.31
#2023-07-07|1931.67
#2023-07-10|1956.18
#2023-07-11|1980.70
#2023-07-12|2000.25
#2023-07-13|2016.74
#2023-07-14|1992.30
#2023-07-17|2007.03
#2023-07-18|2036.96
#2023-07-19|2056.95
#2023-07-20|2040.99
#2023-07-21|2028.47
#2023-07-24|2044.79
#2023-07-25|2044.48
#2023-07-26|2069.51
#2023-07-27|2042.37
#2023-07-28|2066.34
#2023-07-31|2083.25
#2023-08-01|2077.33
#2023-08-02|2053.88
#2023-08-03|2046.61
#2023-08-04|2047.68
#2023-08-07|2058.54
#2023-08-08|2048.26
#2023-08-09|2029.37
#2023-08-10|2019.73
#2023-08-11|2023.02
#2023-08-14|2014.10
#2023-08-15|1984.17
#2023-08-16|1962.29
#2023-08-17|1946.94
#2023-08-18|1953.03
#2023-08-21|1945.09
#2023-08-22|1934.32
#2023-08-23|1955.42
#2023-08-24|1938.11
#2023-08-25|1938.26
#2023-08-28|1958.68
#2023-08-29|1982.64
#2023-08-30|1989.93
#2023-08-31|1986.51
#2023-09-01|2009.93
#2023-09-04| .
#2023-09-05|1958.81
#2023-09-06|1948.92
#2023-09-07|1929.72
#2023-09-08|1926.91
#2023-09-11|1926.60
#2023-09-12|1927.62
#2023-09-13|1912.08
#2023-09-14|1944.64
#2023-09-15|1928.41
#2023-09-18|1911.20
#2023-09-19|1909.02
#2023-09-20|1898.45
#2023-09-21|1872.55
#2023-09-22|1863.41
#2023-09-25|1873.13
#2023-09-26|1844.72
#2023-09-27|1857.02
#2023-09-28|1875.50
#2023-09-29|1872.57
#2023-10-02|1841.29
#2023-10-03|1810.30
#2023-10-04|1813.95
#2023-10-05|1817.39
#2023-10-06|1825.81
#2023-10-09|1839.17
#2023-10-10|1857.15
#2023-10-11|1863.59
#2023-10-12|1832.41
#2023-10-13|1816.30
#2023-10-16|1849.38
#2023-10-17|1874.82
#2023-10-18|1837.57
#2023-10-19|1811.20
#2023-10-20|1788.07
#2023-10-23|1769.24
#2023-10-24|1774.30
#2023-10-25|1754.90
#2023-10-26|1769.78
#2023-10-27|1743.09
#2023-10-30|1759.95
#2023-10-31|1772.57
#2023-11-01|1776.45
#2023-11-02|1830.47
#2023-11-03|1882.90
#2023-11-06|1862.06
#2023-11-07|1847.24
#2023-11-08|1829.45
#2023-11-09|1801.69
#2023-11-10|1817.30
#2023-11-13|1813.40
#2023-11-14|1914.93
#2023-11-15|1925.48
#2023-11-16|1895.83
#2023-11-17|1920.91
#2023-11-20|1927.13
#2023-11-21|1900.68
#2023-11-22|1912.09
#2023-11-23| .
#2023-11-24|1921.92
#2023-11-27|1914.98
#2023-11-28|1911.15
#2023-11-29|1922.57
#2023-11-30|1924.11
#2023-12-01|1988.17
#2023-12-04|2011.74
#2023-12-05|1981.64
#2023-12-06|1981.29
#2023-12-07|2006.05
#2023-12-08|2016.29
#2023-12-11|2022.57
#2023-12-12|2009.47
#2023-12-13|2084.64
#2023-12-14|2140.88
#2023-12-15|2119.65
#2023-12-18|2113.81
#2023-12-19|2154.01
#2023-12-20|2120.55
#2023-12-21|2149.62
#2023-12-22|2161.56
#2023-12-25| .
#2023-12-26|2185.36
#2023-12-27|2185.34
#2023-12-28|2182.92
#2023-12-29|2154.26
#2024-01-01| .
#2024-01-02|2148.03
#2024-01-03|2089.80
#2024-01-04|2086.66
#2024-01-05|2086.85
#2024-01-08|2112.51
#2024-01-09|2085.39
#2024-01-10|2089.46
#2024-01-11|2072.36
#2024-01-12|2065.34
#2024-01-15| .
#2024-01-16|2036.62
#2024-01-17|2019.07
#2024-01-18|2031.77
#2024-01-19|2056.95
#2024-01-22|2097.01
#2024-01-23|2086.61
#2024-01-24|2077.72
#2024-01-25|2093.78
#2024-01-26|2101.44
#2024-01-29|2122.45
#2024-01-30|2111.09
#2024-01-31|2052.50
#2024-02-01|2067.68
#2024-02-02|2051.83
#2024-02-05|2018.04
#2024-02-06|2029.68
#2024-02-07|2020.80
#2024-02-08|2041.66
#2024-02-09|2060.41
#2024-02-12|2100.81
#2024-02-13|2021.24
#2024-02-14|2062.61
#2024-02-15|2113.90
#2024-02-16|2089.82
#2024-02-19| .
#2024-02-20|2067.83
#2024-02-21|2065.91
#2024-02-22|2068.40
#2024-02-23|2072.60
#2024-02-26|2068.49
#2024-02-27|2085.43
#2024-02-28|2069.39
#2024-02-29|2090.68
#2024-03-01|2095.51
#2024-03-04|2089.75
#2024-03-05|2091.75
#2024-03-06|2097.20
#2024-03-07|2112.42
#2024-03-08|2117.11
#2024-03-11|2112.96
#2024-03-12|2103.63
#2024-03-13|2104.97
#2024-03-14|2067.96
#2024-03-15|2078.43
#2024-03-18|2065.03
#2024-03-19|2079.43
#2024-03-20|2119.57
#2024-03-21|2139.92
#2024-03-22|2112.45
#2024-03-25|2115.54
#2024-03-26|2110.05
#2024-03-27|2165.92
#2024-03-28|2180.89
#2024-03-29| .
#2024-04-01|2154.51
#2024-04-02|2120.86
#2024-04-03|2129.12
#2024-04-04|2110.58
#2024-04-05|2115.05
#2024-04-08|2129.32
#2024-04-09|2142.92
#2024-04-10|2078.83
#2024-04-11|2082.67
#2024-04-12|2048.06
#2024-04-15|2029.26
#2024-04-16|2014.78
#2024-04-17|2002.82
#2024-04-18|2008.95
#2024-04-19|2037.64
#2024-04-22|2051.24
#2024-04-23|2081.89
#2024-04-24|2082.79
#2024-04-25|2063.68
#2024-04-26|2072.17
#2024-04-29|2081.67
#2024-04-30|2043.10
#2024-05-01|2050.68
#2024-05-02|2082.97
#2024-05-03|2102.27
#2024-05-06|2124.08
#2024-05-07|2122.73
#2024-05-08|2124.85
#2024-05-09|2150.57
#2024-05-10|2142.65
#2024-05-13|2155.52
#2024-05-14|2185.88
#2024-05-15|2186.65
#2024-05-16|2178.01
#2024-05-17|2176.07
#2024-05-20|2166.98
#2024-05-21|2165.05
#2024-05-22|2148.35
#2024-05-23|2110.78
#2024-05-24|2126.49
#2024-05-27| .
#2024-05-28|2121.84
#2024-05-29|2086.76
#2024-05-30|2117.93
#2024-05-31|2146.80
#2024-06-03|2134.95
#2024-06-04|2103.92
#2024-06-05|2121.07
#2024-06-06|2117.15
#2024-06-07|2089.32
#2024-06-10|2082.49
#2024-06-11|2073.09
#2024-06-12|2100.31
#2024-06-13|2077.13
#2024-06-14|2046.33
#2024-06-17|2062.62
#2024-06-18|2062.59
#2024-06-19| .
#2024-06-20|2062.25
#2024-06-21|2065.38
#2024-06-24|2082.10
#2024-06-25|2058.91
#2024-06-26|2057.58
#2024-06-27|2066.49
#2024-06-28|2088.22
#2024-07-01|2062.61
#2024-07-02|2073.60
#2024-07-03|2073.05
#2024-07-04| .
#2024-07-05|2052.48
#2024-07-08|2062.09
#2024-07-09|2054.64
#2024-07-10|2080.02
#2024-07-11|2156.79
#2024-07-12|2173.34
#2024-07-15|2201.99
#2024-07-16|2279.45
#2024-07-17|2280.90
#2024-07-18|2245.38
#2024-07-19|2230.31
#2024-07-22|2261.21
#2024-07-23|2280.35
#2024-07-24|2242.26
#2024-07-25|2278.02
#2024-07-26|2314.52
#2024-07-29|2293.36
#2024-07-30|2308.75
#2024-07-31|2316.18
#2024-08-01|2248.27
#2024-08-02|2173.80
#2024-08-05|2102.42
#2024-08-06|2117.81
#2024-08-07|2097.04
#2024-08-08|2141.31
#2024-08-09|2131.87
#2024-08-12|2107.32
#2024-08-13|2141.27
#2024-08-14|2131.73
#2024-08-15|2180.08
#2024-08-16|2191.49
#2024-08-19|2212.26
#2024-08-20|2183.97
#2024-08-21|2204.24
#2024-08-22|2190.11
#2024-08-23|2261.97
#2024-08-26|2261.16
#2024-08-27|2248.81
#2024-08-28|2243.29
#2024-08-29|2255.86
#2024-08-30|2270.31
#2024-09-02| .
#2024-09-03|2217.82
#2024-09-04|2207.56
#2024-09-05|2195.95
#2024-09-06|2158.62
#2024-09-09|2156.40
#2024-09-10|2152.15
#2024-09-11|2147.10
#2024-09-12|2170.52
#2024-09-13|2226.29
#2024-09-16|2241.60
#2024-09-17|2259.22
#2024-09-18|2259.27
#2024-09-19|2298.87
#2024-09-20|2270.41
#2024-09-23|2267.96
#2024-09-24|2270.95
#2024-09-25|2237.90
#2024-09-26|2260.90
#2024-09-27|2276.09
#2024-09-30|2280.18
#2024-10-01|2244.33
#2024-10-02|2233.99
#2024-10-03|2219.17
#2024-10-04|2248.86
#2024-10-07|2228.71
#2024-10-08|2220.77
#2024-10-09|2230.10
#2024-10-10|2218.49
#2024-10-11|2261.19
#2024-10-14|2272.53
#2024-10-15|2280.03
#2024-10-16|2316.10
#2024-10-17|2317.17
#2024-10-18|2314.68
#2024-10-21|2266.74
#2024-10-22|2258.55
#2024-10-23|2243.91
#2024-10-24|2245.62
#2024-10-25|2229.09
#2024-10-28|2266.12
#2024-10-29|2254.69
#2024-10-30|2258.39
#2024-10-31|2227.99
#2024-11-01|2231.18
#2024-11-04|2237.45
#2024-11-05|2276.00
#2024-11-06|2408.04
#2024-11-07|2383.33
#2024-11-08|2387.21
#2024-11-11|2421.35
#2024-11-12|2385.01
#2024-11-13|2369.61
#2024-11-14|2347.85
#2024-11-15|2326.66
#2024-11-18|2320.55
#2024-11-19|2317.92
#2024-11-20|2322.68
#2024-11-21|2360.14
#2024-11-22|2404.95
#2024-11-25|2451.08
#2024-11-26|2425.77
#2024-11-27|2427.56
#2024-11-28| .
#2024-11-29|2432.21
#2024-12-02|2439.89
#2024-12-03|2418.28
#2024-12-04|2423.87
#2024-12-05|2398.52
#2024-12-06|2397.78
#2024-12-09|2399.09
#2024-12-10|2389.98
#2024-12-11|2400.88
#2024-12-12|2378.59
#2024-12-13|2366.14
#2024-12-16|2365.50
#2024-12-17|2336.06
#2024-12-18|2241.81
#2024-12-19|2230.85
#2024-12-20|2250.73
#2024-12-23|2248.54
#2024-12-24|2269.32
#2024-12-25| .
#2024-12-26|2284.77
#2024-12-27|2256.00
#2024-12-30|2242.34
#2024-12-31|2252.96
#2025-01-01| .
#2025-01-02|2242.79
#2025-01-03|2265.17
#2025-01-06|2260.78
#2025-01-07|2243.70
#2025-01-08|2237.47
#2025-01-09| .
#2025-01-10|2189.53
#2025-01-13|2209.92
#2025-01-14|2243.54
#2025-01-15|2282.77
#2025-01-16|2286.15
#2025-01-17|2296.09
#2025-01-20| .
#2025-01-21|2328.74
#2025-01-22|2308.40
#2025-01-23|2313.01
#2025-01-24|2314.24
#2025-01-27|2319.30
#2025-01-28|2311.12
#2025-01-29|2301.74
#2025-01-30|2324.20
#2025-01-31|2300.73
#2025-02-03|2260.71
#2025-02-04|2289.58
#2025-02-05|2307.94
#2025-02-06|2310.73
#2025-02-07|2281.40
#2025-02-10|2284.97
#2025-02-11|2292.92
#2025-02-12|2261.90
#2025-02-13|2285.56
#2025-02-14|2286.17
#2025-02-17| .
#2025-02-18|2299.48
#2025-02-19|2288.76
#2025-02-20|2274.69
#2025-02-21|2225.08
#2025-02-24|2217.10
#2025-02-25|2221.36
#2025-02-26|2215.12
#2025-02-27|2193.88
#2025-02-28|2209.50
#2025-03-03|2162.31
#2025-03-04|2124.44
#2025-03-05|2142.13
#2025-03-06|2124.85
#2025-03-07|2139.73
#2025-03-10|2086.27
#2025-03-11|2073.55
#2025-03-12|2068.96
#2025-03-13|2041.28
#2025-03-14|2088.48
#2025-03-17|2114.55
#2025-03-18|2105.14
#2025-03-19|2128.46
#2025-03-20|2116.17
#2025-03-21|2101.06
#2025-03-24|2146.47
#2025-03-25|2129.43
#2025-03-26|2128.94
#2025-03-27|2125.70
#2025-03-28|2079.06
#2025-03-31|2078.96
#2025-04-01|2083.01
#2025-04-02|2113.32
#2025-04-03|1954.97
#2025-04-04|1876.66
#2025-04-07|1843.84
#2025-04-08|1789.46
#2025-04-09|1943.65
#2025-04-10|1852.44
#2025-04-11|1872.09
#2025-04-14|1893.73
#2025-04-15|1886.42
#2025-04-16|1871.03
#2025-04-17|1891.65
#2025-04-18| .
#2025-04-21|1858.82
#2025-04-22|1908.66
#2025-04-23|1926.59
#2025-04-24|1965.71
#2025-04-25|1960.27
#2025-04-28|1967.58
#2025-04-29|1973.77
#2025-04-30|1959.71
#2025-05-01|1969.16
#2025-05-02|2013.25
#2025-05-05|1996.86
#2025-05-06|1981.10
#2025-05-07|1988.12
#2025-05-08|2032.03
#2025-05-09|2028.20
#2025-05-12|2107.91
#2025-05-13|2118.32
#2025-05-14|2097.83
#2025-05-15|2108.30
#2025-05-16|2122.03
#2025-05-19|2109.73
#2025-05-20|2105.38
#2025-05-21|2038.87
#2025-05-22|2040.34
#2025-05-23|2026.19
#2025-05-26| .
#2025-05-27|2079.88
#2025-05-28|2052.06
#2025-05-29|2064.09
#2025-05-30|2050.00
#2025-06-02|2037.45
#2025-06-03|2075.21
#2025-06-04|2065.89
#2025-06-05|2063.18
#2025-06-06|2092.60
#2025-06-09|2111.82
#2025-06-10|2135.92
#2025-06-11|2125.59
#2025-06-12|2121.35
#2025-06-13|2080.03
#2025-06-16|2105.32
#2025-06-17|2082.56
#2025-06-18|2088.56
#2025-06-19| .
#2025-06-20|2087.98
#2025-06-23|2109.90
#2025-06-24|2129.49
#2025-06-25|2108.66
#2025-06-26|2141.59
#2025-06-27|2145.03
#2025-06-30|2142.84
#2025-07-01|2196.88
#2025-07-02|2229.70
#2025-07-03|2239.95
#2025-07-04| .
#2025-07-07|2200.73
#2025-07-08|2226.11
#2025-07-09|2236.71
#2025-07-10|2259.83
#2025-07-11|2235.56
#2025-07-14|2235.87
#2025-07-15|2185.75
#2025-07-16|2197.63
#2025-07-17|2220.33
#2025-07-18|2208.67
#2025-07-21|2211.47
#2025-07-22|2250.27
#2025-07-23|2278.09
#2025-07-24|2239.08
#2025-07-25|2252.80
#2025-07-28|2250.68
#2025-07-29|2236.74
#2025-07-30|2206.58
#2025-07-31|2184.77
#2025-08-01|2146.94
#2025-08-04|2182.67
#2025-08-05|2195.92
#2025-08-06|2189.29
#2025-08-07|2184.25
#2025-08-08|2192.37
#2025-08-11|2187.67
#2025-08-12|2257.70
#2025-08-13|2318.38
#2025-08-14|2293.15
#2025-08-15|2273.09
#2025-08-18|2276.49
#2025-08-19|2283.59
#2025-08-20|2267.66
#2025-08-21|2265.39
#2025-08-22|2361.79
#2025-08-25|2344.87
#2025-08-26|2347.03
#2025-08-27|2365.19
#2025-08-28|2360.36
#2025-08-29|2356.86
#2025-09-01| .
#2025-09-02|2339.60
#2025-09-03|2337.04
#2025-09-04|2372.86
#2025-09-05|2383.25
#2025-09-08|2375.33
#2025-09-09|2354.94
#2025-09-10|2349.68
#2025-09-11|2399.09
#2025-09-12|2366.04
#2025-09-15|2366.20
#2025-09-16|2364.18
#2025-09-17|2362.77
#2025-09-18|2405.57
#2025-09-19|2372.03
#2025-09-22|2368.19
#2025-09-23|2363.55
#2025-09-24|2358.40
#2025-09-25|2334.02
#2025-09-26|2358.96
#2025-09-29|2346.95
#2025-09-30|2348.12
#2025-10-01|2364.53
#2025-10-02|2366.20
#2025-10-03|2387.25
#2025-10-06|2379.71
#2025-10-07|2346.76
#2025-10-08|2360.72
#2025-10-09|2330.91
#2025-10-10|2247.49
#2025-10-13|2296.02
#2025-10-14|2337.84
#2025-10-15|2342.82
#2025-10-16|2306.60
#2025-10-17|2310.76
#2025-10-20|2351.34
#2025-10-21|2357.85
#2025-10-22|2340.72
#2025-10-23|2367.37
#2025-10-24|2384.92
#2025-10-27|2382.08
#2025-10-28|2364.62
#2025-10-29|2336.58
#2025-10-30|2314.24
#2025-10-31|2322.99
#2025-11-03|2324.70
#2025-11-04|2296.67
#2025-11-05|2324.62
#2025-11-06|2295.56
#2025-11-07|2321.32
#2025-11-10|2339.60
#2025-11-11|2352.23
#2025-11-12|2353.49
#2025-11-13|2316.21
#2025-11-14|2308.94
#2025-11-17|2254.21
#2025-11-18|2258.15
#2025-11-19|2252.55
#2025-11-20|2218.59
#2025-11-21|2295.65
#2025-11-24|2319.89
#2025-11-25|2381.20
#2025-11-26|2393.80
#2025-11-27| .
#2025-11-28|2399.37
#2025-12-01|2395.98
#2025-12-02|2390.51
#2025-12-03|2427.42
#2025-12-04|2422.96
#2025-12-05|2424.92
#2025-12-08|2409.65
#2025-12-09|2416.22
#2025-12-10|2475.60
#2025-12-11|2497.21
#2025-12-12|2464.43
#2025-12-15|2457.30
#2025-12-16|2439.96
#2025-12-17|2436.84
#2025-12-18|2444.39
#2025-12-19|2442.68
#2025-12-22|2452.35
#2025-12-23|2440.90
#2025-12-24|2451.53
#2025-12-25| .
#2025-12-26|2450.64
#2025-12-29|2439.49
#2025-12-30|2432.05
#2025-12-31|2408.60
#2026-01-01| .
#2026-01-02|2440.12
#2026-01-05|2476.46
#2026-01-06|2526.85
#2026-01-07|2502.63
#2026-01-08|2546.44
#2026-01-09|2578.95
#2026-01-12|2577.07
#2026-01-13|2576.39
#2026-01-14|2589.41
#2026-01-15|2628.32
#2026-01-16|2616.43
#2026-01-19| .
#2026-01-20|2582.80
#2026-01-21|2662.02
#2026-01-22|2671.19
#2026-01-23|2618.33
#2026-01-26|2614.18
#2026-01-27|2613.42
#2026-01-28|2605.47
#2026-01-29|2630.46
#2026-01-30|2611.51
#2026-02-02|2655.74
#2026-02-03|2677.83
#2026-02-04|2701.21
#2026-02-05|2669.62
#2026-02-06|2738.66
#2026-02-09|2734.10
#2026-02-10|2729.81
#2026-02-11|2738.40
#2026-02-12|2701.46
#2026-02-13|2724.50
#2026-02-16| .
#2026-02-17|2707.33
#2026-02-18|2719.90
#2026-02-19|2720.56
#2026-02-20|2736.40
#2026-02-23|2677.72
#2026-02-24|2694.48
#2026-02-25|2695.73
#2026-02-26|2714.12
#2026-02-27|2675.58
#2026-03-02|2681.79
#2026-03-03|2640.36
#2026-03-04|2662.26
#2026-03-05|2614.57
#2026-03-06|2547.11
#2026-03-09|2562.75
#2026-03-10|2557.51
#2026-03-11|2558.22
#2026-03-12|2510.50
#2026-03-13|2511.88
#2026-03-16|2534.40
#2026-03-17|2556.26
#2026-03-18|2532.78
#2026-03-19|2547.61
#2026-03-20|2494.89
#2026-03-23|2546.85
#2026-03-24|2569.42
#2026-03-25|2588.14
#2026-03-26|2581.01
#2026-03-27|2541.72
#2026-03-30|2532.73
#2026-03-31|2581.66
#2026-04-01|2585.49
#2026-04-02|2595.21