Table Data - Nasdaq US Small Cap Value Total Return Index
| Title | Nasdaq US Small Cap Value Total Return Index |
|---|---|
| Series ID | NASDAQNQUSSVT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSSVT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 185.43 |
| 2001-04-02 | 181.50 |
| 2001-04-03 | 176.86 |
| 2001-04-04 | 176.81 |
| 2001-04-05 | 183.42 |
| 2001-04-06 | 179.43 |
| 2001-04-09 | 181.48 |
| 2001-04-10 | 185.32 |
| 2001-04-11 | 184.71 |
| 2001-04-12 | 186.76 |
| 2001-04-13 | . |
| 2001-04-16 | 185.56 |
| 2001-04-17 | 187.10 |
| 2001-04-18 | 191.87 |
| 2001-04-19 | 194.40 |
| 2001-04-20 | 192.83 |
| 2001-04-23 | 190.82 |
| 2001-04-24 | 191.14 |
| 2001-04-25 | 194.37 |
| 2001-04-26 | 196.54 |
| 2001-04-27 | 198.82 |
| 2001-04-30 | 199.65 |
| 2001-05-01 | 201.61 |
| 2001-05-02 | 202.62 |
| 2001-05-03 | 200.13 |
| 2001-05-04 | 203.40 |
| 2001-05-07 | 202.33 |
| 2001-05-08 | 203.31 |
| 2001-05-09 | 203.15 |
| 2001-05-10 | 204.12 |
| 2001-05-11 | 203.25 |
| 2001-05-14 | 203.09 |
| 2001-05-15 | 204.79 |
| 2001-05-16 | 208.27 |
| 2001-05-17 | 211.13 |
| 2001-05-18 | 211.80 |
| 2001-05-21 | 215.78 |
| 2001-05-22 | 216.19 |
| 2001-05-23 | 212.66 |
| 2001-05-24 | 213.06 |
| 2001-05-25 | 212.70 |
| 2001-05-28 | . |
| 2001-05-29 | 210.24 |
| 2001-05-30 | 206.61 |
| 2001-05-31 | 208.02 |
| 2001-06-01 | 210.39 |
| 2001-06-04 | 211.90 |
| 2001-06-05 | 215.35 |
| 2001-06-06 | 213.68 |
| 2001-06-07 | 214.81 |
| 2001-06-08 | 213.47 |
| 2001-06-11 | 211.65 |
| 2001-06-12 | 212.22 |
| 2001-06-13 | 211.51 |
| 2001-06-14 | 207.66 |
| 2001-06-15 | 206.62 |
| 2001-06-18 | 204.96 |
| 2001-06-19 | 204.12 |
| 2001-06-20 | 206.07 |
| 2001-06-21 | 207.17 |
| 2001-06-22 | 204.30 |
| 2001-06-25 | 203.63 |
| 2001-06-26 | 205.91 |
| 2001-06-27 | 207.66 |
| 2001-06-28 | 210.29 |
| 2001-06-29 | 215.07 |
| 2001-07-02 | 212.54 |
| 2001-07-03 | 212.22 |
| 2001-07-04 | . |
| 2001-07-05 | 210.91 |
| 2001-07-06 | 207.09 |
| 2001-07-09 | 207.99 |
| 2001-07-10 | 206.06 |
| 2001-07-11 | 205.53 |
| 2001-07-12 | 210.26 |
| 2001-07-13 | 211.14 |
| 2001-07-16 | 209.31 |
| 2001-07-17 | 211.64 |
| 2001-07-18 | 209.64 |
| 2001-07-19 | 211.50 |
| 2001-07-20 | 211.85 |
| 2001-07-23 | 209.97 |
| 2001-07-24 | 206.51 |
| 2001-07-25 | 208.03 |
| 2001-07-26 | 210.48 |
| 2001-07-27 | 210.72 |
| 2001-07-30 | 211.41 |
| 2001-07-31 | 211.97 |
| 2001-08-01 | 213.61 |
| 2001-08-02 | 213.72 |
| 2001-08-03 | 213.52 |
| 2001-08-06 | 211.05 |
| 2001-08-07 | 211.08 |
| 2001-08-08 | 208.71 |
| 2001-08-09 | 209.15 |
| 2001-08-10 | 209.89 |
| 2001-08-13 | 210.83 |
| 2001-08-14 | 212.17 |
| 2001-08-15 | 211.94 |
| 2001-08-16 | 213.23 |
| 2001-08-17 | 210.93 |
| 2001-08-20 | 212.07 |
| 2001-08-21 | 209.95 |
| 2001-08-22 | 211.61 |
| 2001-08-23 | 210.56 |
| 2001-08-24 | 213.85 |
| 2001-08-27 | 213.21 |
| 2001-08-28 | 211.44 |
| 2001-08-29 | 211.07 |
| 2001-08-30 | 208.93 |
| 2001-08-31 | 209.90 |
| 2001-09-03 | . |
| 2001-09-04 | 210.03 |
| 2001-09-05 | 208.99 |
| 2001-09-06 | 205.76 |
| 2001-09-07 | 201.90 |
| 2001-09-10 | 199.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 188.39 |
| 2001-09-18 | 186.07 |
| 2001-09-19 | 182.01 |
| 2001-09-20 | 174.77 |
| 2001-09-21 | 170.34 |
| 2001-09-24 | 176.76 |
| 2001-09-25 | 178.08 |
| 2001-09-26 | 175.78 |
| 2001-09-27 | 176.93 |
| 2001-09-28 | 181.92 |
| 2001-10-01 | 178.60 |
| 2001-10-02 | 180.40 |
| 2001-10-03 | 186.05 |
| 2001-10-04 | 187.95 |
| 2001-10-05 | 187.78 |
| 2001-10-08 | 186.42 |
| 2001-10-09 | 185.20 |
| 2001-10-10 | 190.96 |
| 2001-10-11 | 195.36 |
| 2001-10-12 | 194.22 |
| 2001-10-15 | 194.13 |
| 2001-10-16 | 196.50 |
| 2001-10-17 | 192.42 |
| 2001-10-18 | 190.69 |
| 2001-10-19 | 192.53 |
| 2001-10-22 | 194.45 |
| 2001-10-23 | 193.57 |
| 2001-10-24 | 193.76 |
| 2001-10-25 | 197.50 |
| 2001-10-26 | 198.90 |
| 2001-10-29 | 195.06 |
| 2001-10-30 | 191.81 |
| 2001-10-31 | 193.81 |
| 2001-11-01 | 197.03 |
| 2001-11-02 | 196.95 |
| 2001-11-05 | 198.74 |
| 2001-11-06 | 201.09 |
| 2001-11-07 | 200.81 |
| 2001-11-08 | 200.66 |
| 2001-11-09 | 200.90 |
| 2001-11-12 | 201.51 |
| 2001-11-13 | 205.46 |
| 2001-11-14 | 207.41 |
| 2001-11-15 | 205.68 |
| 2001-11-16 | 206.71 |
| 2001-11-19 | 209.13 |
| 2001-11-20 | 207.89 |
| 2001-11-21 | 206.94 |
| 2001-11-22 | . |
| 2001-11-23 | 209.84 |
| 2001-11-26 | 210.77 |
| 2001-11-27 | 210.90 |
| 2001-11-28 | 208.00 |
| 2001-11-29 | 211.53 |
| 2001-11-30 | 210.78 |
| 2001-12-03 | 209.47 |
| 2001-12-04 | 214.35 |
| 2001-12-05 | 220.24 |
| 2001-12-06 | 221.53 |
| 2001-12-07 | 221.24 |
| 2001-12-10 | 218.16 |
| 2001-12-11 | 218.61 |
| 2001-12-12 | 219.23 |
| 2001-12-13 | 215.78 |
| 2001-12-14 | 217.51 |
| 2001-12-17 | 220.53 |
| 2001-12-18 | 223.14 |
| 2001-12-19 | 222.23 |
| 2001-12-20 | 219.12 |
| 2001-12-21 | 223.18 |
| 2001-12-24 | 224.01 |
| 2001-12-25 | . |
| 2001-12-26 | 226.37 |
| 2001-12-27 | 227.94 |
| 2001-12-28 | 228.50 |
| 2001-12-31 | 226.70 |
| 2002-01-01 | . |
| 2002-01-02 | 226.25 |
| 2002-01-03 | 229.61 |
| 2002-01-04 | 232.53 |
| 2002-01-07 | 230.38 |
| 2002-01-08 | 231.65 |
| 2002-01-09 | 230.98 |
| 2002-01-10 | 230.65 |
| 2002-01-11 | 228.30 |
| 2002-01-14 | 224.87 |
| 2002-01-15 | 226.01 |
| 2002-01-16 | 222.47 |
| 2002-01-17 | 225.22 |
| 2002-01-18 | 222.47 |
| 2002-01-21 | . |
| 2002-01-22 | 220.24 |
| 2002-01-23 | 223.95 |
| 2002-01-24 | 225.37 |
| 2002-01-25 | 225.90 |
| 2002-01-28 | 227.26 |
| 2002-01-29 | 223.96 |
| 2002-01-30 | 226.49 |
| 2002-01-31 | 227.91 |
| 2002-02-01 | 226.84 |
| 2002-02-04 | 223.07 |
| 2002-02-05 | 222.20 |
| 2002-02-06 | 220.06 |
| 2002-02-07 | 217.91 |
| 2002-02-08 | 221.69 |
| 2002-02-11 | 224.49 |
| 2002-02-12 | 224.35 |
| 2002-02-13 | 226.68 |
| 2002-02-14 | 225.10 |
| 2002-02-15 | 224.64 |
| 2002-02-18 | . |
| 2002-02-19 | 220.88 |
| 2002-02-20 | 224.00 |
| 2002-02-21 | 220.89 |
| 2002-02-22 | 223.60 |
| 2002-02-25 | 225.89 |
| 2002-02-26 | 227.71 |
| 2002-02-27 | 229.01 |
| 2002-02-28 | 228.09 |
| 2002-03-01 | 232.46 |
| 2002-03-04 | 237.88 |
| 2002-03-05 | 237.43 |
| 2002-03-06 | 240.52 |
| 2002-03-07 | 241.14 |
| 2002-03-08 | 243.19 |
| 2002-03-11 | 243.74 |
| 2002-03-12 | 243.11 |
| 2002-03-13 | 241.19 |
| 2002-03-14 | 241.90 |
| 2002-03-15 | 242.73 |
| 2002-03-18 | 244.26 |
| 2002-03-19 | 245.55 |
| 2002-03-20 | 243.10 |
| 2002-03-21 | 245.15 |
| 2002-03-22 | 243.75 |
| 2002-03-25 | 240.87 |
| 2002-03-26 | 243.72 |
| 2002-03-27 | 246.48 |
| 2002-03-28 | 247.40 |
| 2002-03-29 | . |
| 2002-04-01 | 246.52 |
| 2002-04-02 | 245.53 |
| 2002-04-03 | 243.80 |
| 2002-04-04 | 244.86 |
| 2002-04-05 | 245.00 |
| 2002-04-08 | 247.61 |
| 2002-04-09 | 247.96 |
| 2002-04-10 | 252.08 |
| 2002-04-11 | 249.30 |
| 2002-04-12 | 253.81 |
| 2002-04-15 | 252.46 |
| 2002-04-16 | 257.25 |
| 2002-04-17 | 255.81 |
| 2002-04-18 | 254.82 |
| 2002-04-19 | 254.71 |
| 2002-04-22 | 251.98 |
| 2002-04-23 | 251.92 |
| 2002-04-24 | 250.35 |
| 2002-04-25 | 251.75 |
| 2002-04-26 | 248.91 |
| 2002-04-29 | 248.73 |
| 2002-04-30 | 253.07 |
| 2002-05-01 | 253.49 |
| 2002-05-02 | 255.09 |
| 2002-05-03 | 254.85 |
| 2002-05-06 | 250.93 |
| 2002-05-07 | 249.14 |
| 2002-05-08 | 252.91 |
| 2002-05-09 | 249.80 |
| 2002-05-10 | 246.12 |
| 2002-05-13 | 248.89 |
| 2002-05-14 | 254.22 |
| 2002-05-15 | 254.68 |
| 2002-05-16 | 252.43 |
| 2002-05-17 | 253.34 |
| 2002-05-20 | 251.18 |
| 2002-05-21 | 247.85 |
| 2002-05-22 | 247.63 |
| 2002-05-23 | 250.73 |
| 2002-05-24 | 248.07 |
| 2002-05-27 | . |
| 2002-05-28 | 247.36 |
| 2002-05-29 | 245.63 |
| 2002-05-30 | 245.66 |
| 2002-05-31 | 245.77 |
| 2002-06-03 | 239.98 |
| 2002-06-04 | 239.41 |
| 2002-06-05 | 239.73 |
| 2002-06-06 | 235.31 |
| 2002-06-07 | 237.63 |
| 2002-06-10 | 237.14 |
| 2002-06-11 | 234.31 |
| 2002-06-12 | 234.50 |
| 2002-06-13 | 231.50 |
| 2002-06-14 | 232.42 |
| 2002-06-17 | 237.71 |
| 2002-06-18 | 237.66 |
| 2002-06-19 | 234.53 |
| 2002-06-20 | 234.20 |
| 2002-06-21 | 234.99 |
| 2002-06-24 | 234.00 |
| 2002-06-25 | 231.53 |
| 2002-06-26 | 231.59 |
| 2002-06-27 | 234.74 |
| 2002-06-28 | 236.97 |
| 2002-07-01 | 232.97 |
| 2002-07-02 | 226.18 |
| 2002-07-03 | 224.02 |
| 2002-07-04 | . |
| 2002-07-05 | 229.82 |
| 2002-07-08 | 227.05 |
| 2002-07-09 | 225.02 |
| 2002-07-10 | 220.30 |
| 2002-07-11 | 218.06 |
| 2002-07-12 | 215.48 |
| 2002-07-15 | 212.71 |
| 2002-07-16 | 210.41 |
| 2002-07-17 | 210.87 |
| 2002-07-18 | 205.55 |
| 2002-07-19 | 200.35 |
| 2002-07-22 | 195.94 |
| 2002-07-23 | 188.52 |
| 2002-07-24 | 196.17 |
| 2002-07-25 | 197.16 |
| 2002-07-26 | 199.54 |
| 2002-07-29 | 209.37 |
| 2002-07-30 | 208.78 |
| 2002-07-31 | 205.84 |
| 2002-08-01 | 204.45 |
| 2002-08-02 | 197.48 |
| 2002-08-05 | 193.38 |
| 2002-08-06 | 199.55 |
| 2002-08-07 | 201.43 |
| 2002-08-08 | 204.42 |
| 2002-08-09 | 204.38 |
| 2002-08-12 | 204.58 |
| 2002-08-13 | 200.06 |
| 2002-08-14 | 205.47 |
| 2002-08-15 | 206.60 |
| 2002-08-16 | 208.51 |
| 2002-08-19 | 211.44 |
| 2002-08-20 | 209.95 |
| 2002-08-21 | 213.75 |
| 2002-08-22 | 215.04 |
| 2002-08-23 | 210.92 |
| 2002-08-26 | 214.59 |
| 2002-08-27 | 210.40 |
| 2002-08-28 | 206.63 |
| 2002-08-29 | 208.11 |
| 2002-08-30 | 207.39 |
| 2002-09-02 | . |
| 2002-09-03 | 201.77 |
| 2002-09-04 | 206.66 |
| 2002-09-05 | 202.63 |
| 2002-09-06 | 207.52 |
| 2002-09-09 | 208.29 |
| 2002-09-10 | 209.07 |
| 2002-09-11 | 209.01 |
| 2002-09-12 | 205.50 |
| 2002-09-13 | 207.18 |
| 2002-09-16 | 205.73 |
| 2002-09-17 | 202.05 |
| 2002-09-18 | 200.94 |
| 2002-09-19 | 195.90 |
| 2002-09-20 | 196.52 |
| 2002-09-23 | 192.26 |
| 2002-09-24 | 190.36 |
| 2002-09-25 | 194.34 |
| 2002-09-26 | 198.30 |
| 2002-09-27 | 193.30 |
| 2002-09-30 | 193.03 |
| 2002-10-01 | 196.55 |
| 2002-10-02 | 191.70 |
| 2002-10-03 | 189.40 |
| 2002-10-04 | 184.25 |
| 2002-10-07 | 179.27 |
| 2002-10-08 | 179.77 |
| 2002-10-09 | 172.44 |
| 2002-10-10 | 177.53 |
| 2002-10-11 | 183.26 |
| 2002-10-14 | 184.07 |
| 2002-10-15 | 192.93 |
| 2002-10-16 | 186.24 |
| 2002-10-17 | 192.80 |
| 2002-10-18 | 193.37 |
| 2002-10-21 | 196.82 |
| 2002-10-22 | 193.95 |
| 2002-10-23 | 197.56 |
| 2002-10-24 | 196.38 |
| 2002-10-25 | 199.92 |
| 2002-10-28 | 197.89 |
| 2002-10-29 | 196.90 |
| 2002-10-30 | 199.83 |
| 2002-10-31 | 200.60 |
| 2002-11-01 | 206.26 |
| 2002-11-04 | 208.95 |
| 2002-11-05 | 208.13 |
| 2002-11-06 | 212.41 |
| 2002-11-07 | 206.81 |
| 2002-11-08 | 204.25 |
| 2002-11-11 | 198.43 |
| 2002-11-12 | 201.58 |
| 2002-11-13 | 202.68 |
| 2002-11-14 | 208.40 |
| 2002-11-15 | 208.83 |
| 2002-11-18 | 207.49 |
| 2002-11-19 | 205.61 |
| 2002-11-20 | 211.00 |
| 2002-11-21 | 217.45 |
| 2002-11-22 | 218.63 |
| 2002-11-25 | 222.25 |
| 2002-11-26 | 218.49 |
| 2002-11-27 | 225.47 |
| 2002-11-28 | . |
| 2002-11-29 | 223.22 |
| 2002-12-02 | 225.02 |
| 2002-12-03 | 220.61 |
| 2002-12-04 | 218.28 |
| 2002-12-05 | 216.33 |
| 2002-12-06 | 217.45 |
| 2002-12-09 | 211.11 |
| 2002-12-10 | 215.63 |
| 2002-12-11 | 215.58 |
| 2002-12-12 | 216.25 |
| 2002-12-13 | 212.47 |
| 2002-12-16 | 217.04 |
| 2002-12-17 | 215.47 |
| 2002-12-18 | 211.28 |
| 2002-12-19 | 210.85 |
| 2002-12-20 | 211.95 |
| 2002-12-23 | 213.73 |
| 2002-12-24 | 212.93 |
| 2002-12-25 | . |
| 2002-12-26 | 214.01 |
| 2002-12-27 | 211.48 |
| 2002-12-30 | 210.81 |
| 2002-12-31 | 212.12 |
| 2003-01-01 | . |
| 2003-01-02 | 218.00 |
| 2003-01-03 | 217.14 |
| 2003-01-06 | 221.29 |
| 2003-01-07 | 219.59 |
| 2003-01-08 | 216.47 |
| 2003-01-09 | 220.56 |
| 2003-01-10 | 221.57 |
| 2003-01-13 | 221.19 |
| 2003-01-14 | 222.58 |
| 2003-01-15 | 220.85 |
| 2003-01-16 | 219.96 |
| 2003-01-17 | 215.96 |
| 2003-01-20 | . |
| 2003-01-21 | 212.36 |
| 2003-01-22 | 210.25 |
| 2003-01-23 | 212.69 |
| 2003-01-24 | 207.34 |
| 2003-01-27 | 203.46 |
| 2003-01-28 | 205.82 |
| 2003-01-29 | 206.61 |
| 2003-01-30 | 202.49 |
| 2003-01-31 | 204.52 |
| 2003-02-03 | 203.98 |
| 2003-02-04 | 202.82 |
| 2003-02-05 | 201.61 |
| 2003-02-06 | 200.45 |
| 2003-02-07 | 196.77 |
| 2003-02-10 | 198.56 |
| 2003-02-11 | 197.49 |
| 2003-02-12 | 195.00 |
| 2003-02-13 | 194.58 |
| 2003-02-14 | 196.66 |
| 2003-02-17 | . |
| 2003-02-18 | 200.66 |
| 2003-02-19 | 198.09 |
| 2003-02-20 | 197.83 |
| 2003-02-21 | 200.19 |
| 2003-02-24 | 196.66 |
| 2003-02-25 | 198.19 |
| 2003-02-26 | 195.87 |
| 2003-02-27 | 198.27 |
| 2003-02-28 | 198.39 |
| 2003-03-03 | 197.47 |
| 2003-03-04 | 195.08 |
| 2003-03-05 | 194.56 |
| 2003-03-06 | 193.29 |
| 2003-03-07 | 193.67 |
| 2003-03-10 | 189.79 |
| 2003-03-11 | 188.88 |
| 2003-03-12 | 188.15 |
| 2003-03-13 | 193.91 |
| 2003-03-14 | 193.46 |
| 2003-03-17 | 200.03 |
| 2003-03-18 | 201.81 |
| 2003-03-19 | 201.87 |
| 2003-03-20 | 203.16 |
| 2003-03-21 | 207.42 |
| 2003-03-24 | 201.11 |
| 2003-03-25 | 203.60 |
| 2003-03-26 | 201.24 |
| 2003-03-27 | 201.71 |
| 2003-03-28 | 201.07 |
| 2003-03-31 | 198.96 |
| 2003-04-01 | 201.33 |
| 2003-04-02 | 206.35 |
| 2003-04-03 | 205.73 |
| 2003-04-04 | 204.63 |
| 2003-04-07 | 206.94 |
| 2003-04-08 | 205.14 |
| 2003-04-09 | 203.95 |
| 2003-04-10 | 204.43 |
| 2003-04-11 | 203.83 |
| 2003-04-14 | 207.51 |
| 2003-04-15 | 209.25 |
| 2003-04-16 | 208.40 |
| 2003-04-17 | 212.25 |
| 2003-04-18 | . |
| 2003-04-21 | 213.25 |
| 2003-04-22 | 217.01 |
| 2003-04-23 | 219.60 |
| 2003-04-24 | 218.48 |
| 2003-04-25 | 216.13 |
| 2003-04-28 | 220.60 |
| 2003-04-29 | 221.48 |
| 2003-04-30 | 222.81 |
| 2003-05-01 | 222.72 |
| 2003-05-02 | 227.85 |
| 2003-05-05 | 228.93 |
| 2003-05-06 | 230.95 |
| 2003-05-07 | 230.00 |
| 2003-05-08 | 228.35 |
| 2003-05-09 | 232.24 |
| 2003-05-12 | 235.53 |
| 2003-05-13 | 235.95 |
| 2003-05-14 | 236.28 |
| 2003-05-15 | 238.36 |
| 2003-05-16 | 235.56 |
| 2003-05-19 | 230.65 |
| 2003-05-20 | 230.49 |
| 2003-05-21 | 231.41 |
| 2003-05-22 | 233.48 |
| 2003-05-23 | 235.62 |
| 2003-05-26 | . |
| 2003-05-27 | 240.73 |
| 2003-05-28 | 242.52 |
| 2003-05-29 | 243.79 |
| 2003-05-30 | 248.85 |
| 2003-06-02 | 250.34 |
| 2003-06-03 | 250.35 |
| 2003-06-04 | 255.33 |
| 2003-06-05 | 258.33 |
| 2003-06-06 | 257.16 |
| 2003-06-09 | 251.62 |
| 2003-06-10 | 254.61 |
| 2003-06-11 | 257.24 |
| 2003-06-12 | 258.36 |
| 2003-06-13 | 254.08 |
| 2003-06-16 | 259.31 |
| 2003-06-17 | 259.95 |
| 2003-06-18 | 259.64 |
| 2003-06-19 | 256.51 |
| 2003-06-20 | 256.43 |
| 2003-06-23 | 250.31 |
| 2003-06-24 | 250.96 |
| 2003-06-25 | 251.44 |
| 2003-06-26 | 255.00 |
| 2003-06-27 | 254.34 |
| 2003-06-30 | 253.63 |
| 2003-07-01 | 254.43 |
| 2003-07-02 | 259.87 |
| 2003-07-03 | 258.30 |
| 2003-07-04 | . |
| 2003-07-07 | 263.96 |
| 2003-07-08 | 268.48 |
| 2003-07-09 | 269.85 |
| 2003-07-10 | 264.98 |
| 2003-07-11 | 267.61 |
| 2003-07-14 | 270.34 |
| 2003-07-15 | 269.18 |
| 2003-07-16 | 267.84 |
| 2003-07-17 | 260.61 |
| 2003-07-18 | 263.43 |
| 2003-07-21 | 259.03 |
| 2003-07-22 | 263.07 |
| 2003-07-23 | 264.23 |
| 2003-07-24 | 263.55 |
| 2003-07-25 | 266.21 |
| 2003-07-28 | 268.79 |
| 2003-07-29 | 268.03 |
| 2003-07-30 | 268.08 |
| 2003-07-31 | 270.06 |
| 2003-08-01 | 266.91 |
| 2003-08-04 | 265.34 |
| 2003-08-05 | 261.20 |
| 2003-08-06 | 259.41 |
| 2003-08-07 | 258.98 |
| 2003-08-08 | 259.03 |
| 2003-08-11 | 261.61 |
| 2003-08-12 | 266.14 |
| 2003-08-13 | 267.00 |
| 2003-08-14 | 269.38 |
| 2003-08-15 | 269.61 |
| 2003-08-18 | 274.83 |
| 2003-08-19 | 279.40 |
| 2003-08-20 | 280.04 |
| 2003-08-21 | 283.58 |
| 2003-08-22 | 279.25 |
| 2003-08-25 | 278.12 |
| 2003-08-26 | 279.30 |
| 2003-08-27 | 281.94 |
| 2003-08-28 | 284.81 |
| 2003-08-29 | 286.47 |
| 2003-09-01 | . |
| 2003-09-02 | 291.54 |
| 2003-09-03 | 293.42 |
| 2003-09-04 | 294.23 |
| 2003-09-05 | 292.26 |
| 2003-09-08 | 296.53 |
| 2003-09-09 | 294.03 |
| 2003-09-10 | 286.74 |
| 2003-09-11 | 289.70 |
| 2003-09-12 | 290.90 |
| 2003-09-15 | 290.08 |
| 2003-09-16 | 294.56 |
| 2003-09-17 | 293.75 |
| 2003-09-18 | 296.31 |
| 2003-09-19 | 296.70 |
| 2003-09-22 | 292.98 |
| 2003-09-23 | 296.02 |
| 2003-09-24 | 289.51 |
| 2003-09-25 | 283.48 |
| 2003-09-26 | 278.44 |
| 2003-09-29 | 282.43 |
| 2003-09-30 | 279.03 |
| 2003-10-01 | 286.61 |
| 2003-10-02 | 287.48 |
| 2003-10-03 | 291.93 |
| 2003-10-06 | 293.59 |
| 2003-10-07 | 295.38 |
| 2003-10-08 | 293.33 |
| 2003-10-09 | 296.36 |
| 2003-10-10 | 295.29 |
| 2003-10-13 | 299.41 |
| 2003-10-14 | 301.44 |
| 2003-10-15 | 299.81 |
| 2003-10-16 | 301.08 |
| 2003-10-17 | 297.32 |
| 2003-10-20 | 297.83 |
| 2003-10-21 | 298.85 |
| 2003-10-22 | 293.02 |
| 2003-10-23 | 292.26 |
| 2003-10-24 | 290.67 |
| 2003-10-27 | 294.95 |
| 2003-10-28 | 299.58 |
| 2003-10-29 | 302.20 |
| 2003-10-30 | 302.58 |
| 2003-10-31 | 302.10 |
| 2003-11-03 | 306.74 |
| 2003-11-04 | 307.21 |
| 2003-11-05 | 307.46 |
| 2003-11-06 | 310.08 |
| 2003-11-07 | 310.92 |
| 2003-11-10 | 306.43 |
| 2003-11-11 | 304.83 |
| 2003-11-12 | 310.26 |
| 2003-11-13 | 310.59 |
| 2003-11-14 | 307.19 |
| 2003-11-17 | 304.15 |
| 2003-11-18 | 302.06 |
| 2003-11-19 | 304.36 |
| 2003-11-20 | 302.76 |
| 2003-11-21 | 304.45 |
| 2003-11-24 | 310.77 |
| 2003-11-25 | 313.07 |
| 2003-11-26 | 314.14 |
| 2003-11-27 | . |
| 2003-11-28 | 314.41 |
| 2003-12-01 | 319.04 |
| 2003-12-02 | 318.23 |
| 2003-12-03 | 315.51 |
| 2003-12-04 | 315.68 |
| 2003-12-05 | 313.73 |
| 2003-12-08 | 316.82 |
| 2003-12-09 | 313.25 |
| 2003-12-10 | 310.97 |
| 2003-12-11 | 317.62 |
| 2003-12-12 | 320.27 |
| 2003-12-15 | 315.34 |
| 2003-12-16 | 316.92 |
| 2003-12-17 | 317.57 |
| 2003-12-18 | 321.98 |
| 2003-12-19 | 322.11 |
| 2003-12-22 | 324.30 |
| 2003-12-23 | 326.64 |
| 2003-12-24 | 325.38 |
| 2003-12-25 | . |
| 2003-12-26 | 326.79 |
| 2003-12-29 | 331.53 |
| 2003-12-30 | 332.36 |
| 2003-12-31 | 328.05 |
| 2004-01-01 | . |
| 2004-01-02 | 330.02 |
| 2004-01-05 | 333.41 |
| 2004-01-06 | 333.63 |
| 2004-01-07 | 335.28 |
| 2004-01-08 | 337.74 |
| 2004-01-09 | 335.35 |
| 2004-01-12 | 338.60 |
| 2004-01-13 | 338.36 |
| 2004-01-14 | 341.47 |
| 2004-01-15 | 341.47 |
| 2004-01-16 | 342.91 |
| 2004-01-19 | . |
| 2004-01-20 | 346.23 |
| 2004-01-21 | 346.79 |
| 2004-01-22 | 345.00 |
| 2004-01-23 | 346.64 |
| 2004-01-26 | 348.75 |
| 2004-01-27 | 346.27 |
| 2004-01-28 | 340.45 |
| 2004-01-29 | 338.54 |
| 2004-01-30 | 338.39 |
| 2004-02-02 | 338.18 |
| 2004-02-03 | 337.66 |
| 2004-02-04 | 330.53 |
| 2004-02-05 | 333.31 |
| 2004-02-06 | 340.42 |
| 2004-02-09 | 341.57 |
| 2004-02-10 | 345.36 |
| 2004-02-11 | 348.35 |
| 2004-02-12 | 346.25 |
| 2004-02-13 | 342.42 |
| 2004-02-16 | . |
| 2004-02-17 | 347.40 |
| 2004-02-18 | 345.61 |
| 2004-02-19 | 341.65 |
| 2004-02-20 | 340.74 |
| 2004-02-23 | 336.85 |
| 2004-02-24 | 337.85 |
| 2004-02-25 | 341.05 |
| 2004-02-26 | 343.40 |
| 2004-02-27 | 344.84 |
| 2004-03-01 | 349.89 |
| 2004-03-02 | 348.60 |
| 2004-03-03 | 348.78 |
| 2004-03-04 | 352.09 |
| 2004-03-05 | 352.65 |
| 2004-03-08 | 349.75 |
| 2004-03-09 | 346.78 |
| 2004-03-10 | 340.83 |
| 2004-03-11 | 337.14 |
| 2004-03-12 | 344.17 |
| 2004-03-15 | 336.80 |
| 2004-03-16 | 336.91 |
| 2004-03-17 | 342.60 |
| 2004-03-18 | 341.00 |
| 2004-03-19 | 339.29 |
| 2004-03-22 | 333.48 |
| 2004-03-23 | 334.62 |
| 2004-03-24 | 332.64 |
| 2004-03-25 | 338.75 |
| 2004-03-26 | 339.50 |
| 2004-03-29 | 345.45 |
| 2004-03-30 | 348.56 |
| 2004-03-31 | 349.45 |
| 2004-04-01 | 351.96 |
| 2004-04-02 | 356.14 |
| 2004-04-05 | 357.86 |
| 2004-04-06 | 354.63 |
| 2004-04-07 | 355.58 |
| 2004-04-08 | 353.61 |
| 2004-04-09 | . |
| 2004-04-12 | 355.00 |
| 2004-04-13 | 348.15 |
| 2004-04-14 | 345.97 |
| 2004-04-15 | 345.89 |
| 2004-04-16 | 348.30 |
| 2004-04-19 | 349.37 |
| 2004-04-20 | 344.22 |
| 2004-04-21 | 347.72 |
| 2004-04-22 | 353.02 |
| 2004-04-23 | 351.63 |
| 2004-04-26 | 350.01 |
| 2004-04-27 | 351.39 |
| 2004-04-28 | 345.11 |
| 2004-04-29 | 339.81 |
| 2004-04-30 | 336.82 |
| 2004-05-03 | 339.18 |
| 2004-05-04 | 341.43 |
| 2004-05-05 | 340.95 |
| 2004-05-06 | 337.55 |
| 2004-05-07 | 329.63 |
| 2004-05-10 | 324.28 |
| 2004-05-11 | 329.68 |
| 2004-05-12 | 330.34 |
| 2004-05-13 | 328.87 |
| 2004-05-14 | 327.57 |
| 2004-05-17 | 323.06 |
| 2004-05-18 | 326.75 |
| 2004-05-19 | 325.86 |
| 2004-05-20 | 326.70 |
| 2004-05-21 | 328.96 |
| 2004-05-24 | 332.78 |
| 2004-05-25 | 339.80 |
| 2004-05-26 | 340.63 |
| 2004-05-27 | 341.09 |
| 2004-05-28 | 341.51 |
| 2004-05-31 | . |
| 2004-06-01 | 344.00 |
| 2004-06-02 | 344.44 |
| 2004-06-03 | 339.01 |
| 2004-06-04 | 341.55 |
| 2004-06-07 | 347.90 |
| 2004-06-08 | 347.89 |
| 2004-06-09 | 344.20 |
| 2004-06-10 | 345.50 |
| 2004-06-11 | . |
| 2004-06-14 | 339.77 |
| 2004-06-15 | 345.40 |
| 2004-06-16 | 346.55 |
| 2004-06-17 | 346.93 |
| 2004-06-18 | 348.04 |
| 2004-06-21 | 347.56 |
| 2004-06-22 | 349.68 |
| 2004-06-23 | 353.82 |
| 2004-06-24 | 352.67 |
| 2004-06-25 | 355.36 |
| 2004-06-28 | 354.92 |
| 2004-06-29 | 357.51 |
| 2004-06-30 | 359.82 |
| 2004-07-01 | 355.18 |
| 2004-07-02 | 355.64 |
| 2004-07-05 | . |
| 2004-07-06 | 350.92 |
| 2004-07-07 | 350.98 |
| 2004-07-08 | 345.06 |
| 2004-07-09 | 346.95 |
| 2004-07-12 | 346.19 |
| 2004-07-13 | 346.90 |
| 2004-07-14 | 345.26 |
| 2004-07-15 | 346.62 |
| 2004-07-16 | 343.91 |
| 2004-07-19 | 344.50 |
| 2004-07-20 | 348.90 |
| 2004-07-21 | 340.95 |
| 2004-07-22 | 338.78 |
| 2004-07-23 | 335.40 |
| 2004-07-26 | 332.76 |
| 2004-07-27 | 338.68 |
| 2004-07-28 | 337.12 |
| 2004-07-29 | 341.21 |
| 2004-07-30 | 341.26 |
| 2004-08-02 | 342.17 |
| 2004-08-03 | 338.01 |
| 2004-08-04 | 338.03 |
| 2004-08-05 | 331.88 |
| 2004-08-06 | 324.99 |
| 2004-08-09 | 325.01 |
| 2004-08-10 | 331.12 |
| 2004-08-11 | 328.87 |
| 2004-08-12 | 323.57 |
| 2004-08-13 | 323.96 |
| 2004-08-16 | 329.98 |
| 2004-08-17 | 330.42 |
| 2004-08-18 | 336.00 |
| 2004-08-19 | 333.75 |
| 2004-08-20 | 339.19 |
| 2004-08-23 | 336.29 |
| 2004-08-24 | 337.59 |
| 2004-08-25 | 339.81 |
| 2004-08-26 | 338.79 |
| 2004-08-27 | 341.02 |
| 2004-08-30 | 337.29 |
| 2004-08-31 | 339.22 |
| 2004-09-01 | 341.31 |
| 2004-09-02 | 346.05 |
| 2004-09-03 | 344.20 |
| 2004-09-06 | . |
| 2004-09-07 | 348.09 |
| 2004-09-08 | 345.28 |
| 2004-09-09 | 349.90 |
| 2004-09-10 | 351.33 |
| 2004-09-13 | 352.88 |
| 2004-09-14 | 351.54 |
| 2004-09-15 | 350.12 |
| 2004-09-16 | 353.53 |
| 2004-09-17 | 352.65 |
| 2004-09-20 | 351.41 |
| 2004-09-21 | 354.85 |
| 2004-09-22 | 348.70 |
| 2004-09-23 | 348.59 |
| 2004-09-24 | 349.14 |
| 2004-09-27 | 345.29 |
| 2004-09-28 | 349.64 |
| 2004-09-29 | 352.84 |
| 2004-09-30 | 354.05 |
| 2004-10-01 | 362.11 |
| 2004-10-04 | 364.86 |
| 2004-10-05 | 364.03 |
| 2004-10-06 | 367.17 |
| 2004-10-07 | 361.31 |
| 2004-10-08 | 357.04 |
| 2004-10-11 | 358.53 |
| 2004-10-12 | 358.02 |
| 2004-10-13 | 354.73 |
| 2004-10-14 | 351.08 |
| 2004-10-15 | 353.62 |
| 2004-10-18 | 354.86 |
| 2004-10-19 | 352.07 |
| 2004-10-20 | 353.71 |
| 2004-10-21 | 358.17 |
| 2004-10-22 | 353.16 |
| 2004-10-25 | 356.00 |
| 2004-10-26 | 359.23 |
| 2004-10-27 | 365.50 |
| 2004-10-28 | 365.80 |
| 2004-10-29 | 364.44 |
| 2004-11-01 | 366.40 |
| 2004-11-02 | 366.03 |
| 2004-11-03 | 371.19 |
| 2004-11-04 | 375.56 |
| 2004-11-05 | 377.79 |
| 2004-11-08 | 376.00 |
| 2004-11-09 | 378.09 |
| 2004-11-10 | 379.25 |
| 2004-11-11 | 383.49 |
| 2004-11-12 | 387.19 |
| 2004-11-15 | 389.06 |
| 2004-11-16 | 386.24 |
| 2004-11-17 | 389.74 |
| 2004-11-18 | 389.22 |
| 2004-11-19 | 384.07 |
| 2004-11-22 | 388.72 |
| 2004-11-23 | 389.79 |
| 2004-11-24 | 393.42 |
| 2004-11-25 | . |
| 2004-11-26 | 394.11 |
| 2004-11-29 | 396.35 |
| 2004-11-30 | 394.85 |
| 2004-12-01 | 401.77 |
| 2004-12-02 | 401.66 |
| 2004-12-03 | 401.42 |
| 2004-12-06 | 399.95 |
| 2004-12-07 | 392.45 |
| 2004-12-08 | 395.02 |
| 2004-12-09 | 393.59 |
| 2004-12-10 | 395.10 |
| 2004-12-13 | 397.67 |
| 2004-12-14 | 401.36 |
| 2004-12-15 | 404.66 |
| 2004-12-16 | 401.30 |
| 2004-12-17 | 401.05 |
| 2004-12-20 | 398.46 |
| 2004-12-21 | 403.77 |
| 2004-12-22 | 405.75 |
| 2004-12-23 | 406.26 |
| 2004-12-24 | . |
| 2004-12-27 | 403.82 |
| 2004-12-28 | 409.32 |
| 2004-12-29 | 409.28 |
| 2004-12-30 | 409.84 |
| 2004-12-31 | 409.01 |
| 2005-01-03 | 402.55 |
| 2005-01-04 | 394.73 |
| 2005-01-05 | 388.11 |
| 2005-01-06 | 388.60 |
| 2005-01-07 | 384.38 |
| 2005-01-10 | 386.55 |
| 2005-01-11 | 383.05 |
| 2005-01-12 | 384.32 |
| 2005-01-13 | 381.67 |
| 2005-01-14 | 386.53 |
| 2005-01-17 | . |
| 2005-01-18 | 390.65 |
| 2005-01-19 | 386.03 |
| 2005-01-20 | 382.91 |
| 2005-01-21 | 381.87 |
| 2005-01-24 | 378.25 |
| 2005-01-25 | 379.98 |
| 2005-01-26 | 385.92 |
| 2005-01-27 | 386.18 |
#2005-01-28| 384.18
#2005-01-31| 390.82
#2005-02-01| 393.06
#2005-02-02| 395.82
#2005-02-03| 394.54
#2005-02-04| 399.95
#2005-02-07| 399.86
#2005-02-08| 401.24
#2005-02-09| 393.98
#2005-02-10| 394.21
#2005-02-11| 399.25
#2005-02-14| 399.55
#2005-02-15| 400.05
#2005-02-16| 401.90
#2005-02-17| 396.92
#2005-02-18| 396.09
#2005-02-21| .
#2005-02-22| 388.87
#2005-02-23| 389.97
#2005-02-24| 393.73
#2005-02-25| 399.19
#2005-02-28| 397.62
#2005-03-01| 401.63
#2005-03-02| 400.29
#2005-03-03| 401.47
#2005-03-04| 405.58
#2005-03-07| 405.86
#2005-03-08| 402.01
#2005-03-09| 398.60
#2005-03-10| 396.75
#2005-03-11| 396.52
#2005-03-14| 399.23
#2005-03-15| 397.61
#2005-03-16| 395.61
#2005-03-17| 397.04
#2005-03-18| 395.38
#2005-03-21| 394.89
#2005-03-22| 393.19
#2005-03-23| 389.62
#2005-03-24| 391.12
#2005-03-25| .
#2005-03-28| 391.67
#2005-03-29| 386.04
#2005-03-30| 392.57
#2005-03-31| 392.64
#2005-04-01| 389.38
#2005-04-04| 391.01
#2005-04-05| 391.61
#2005-04-06| 392.18
#2005-04-07| 394.18
#2005-04-08| 389.31
#2005-04-11| 386.56
#2005-04-12| 390.25
#2005-04-13| 384.64
#2005-04-14| 378.92
#2005-04-15| 372.11
#2005-04-18| 374.51
#2005-04-19| 379.01
#2005-04-20| 372.70
#2005-04-21| 380.85
#2005-04-22| 375.02
#2005-04-25| 378.34
#2005-04-26| 373.71
#2005-04-27| 374.04
#2005-04-28| 367.75
#2005-04-29| 370.28
#2005-05-02| 373.73
#2005-05-03| 373.36
#2005-05-04| 379.23
#2005-05-05| 378.89
#2005-05-06| 379.40
#2005-05-09| 382.89
#2005-05-10| 378.10
#2005-05-11| 378.87
#2005-05-12| 374.48
#2005-05-13| 371.75
#2005-05-16| 377.96
#2005-05-17| 380.10
#2005-05-18| 387.35
#2005-05-19| 389.33
#2005-05-20| 389.43
#2005-05-23| 391.61
#2005-05-24| 391.52
#2005-05-25| 387.69
#2005-05-26| 392.57
#2005-05-27| 393.73
#2005-05-30| .
#2005-05-31| 393.72
#2005-06-01| 398.42
#2005-06-02| 399.49
#2005-06-03| 396.44
#2005-06-06| 398.56
#2005-06-07| 400.18
#2005-06-08| 398.71
#2005-06-09| 401.88
#2005-06-10| 402.17
#2005-06-13| 404.06
#2005-06-14| 408.07
#2005-06-15| 410.08
#2005-06-16| 413.20
#2005-06-17| 412.84
#2005-06-20| 410.89
#2005-06-21| 410.73
#2005-06-22| 412.12
#2005-06-23| 406.22
#2005-06-24| 402.88
#2005-06-27| 402.24
#2005-06-28| 410.80
#2005-06-29| 412.23
#2005-06-30| 410.08
#2005-07-01| 412.14
#2005-07-04| .
#2005-07-05| 418.38
#2005-07-06| 414.96
#2005-07-07| 415.38
#2005-07-08| 422.87
#2005-07-11| 428.50
#2005-07-12| 427.64
#2005-07-13| 426.07
#2005-07-14| 423.07
#2005-07-15| 423.46
#2005-07-18| 420.54
#2005-07-19| 426.69
#2005-07-20| 431.28
#2005-07-21| 424.93
#2005-07-22| 431.96
#2005-07-25| 427.88
#2005-07-26| 430.33
#2005-07-27| 431.00
#2005-07-28| 435.40
#2005-07-29| 433.49
#2005-08-01| 435.21
#2005-08-02| 438.74
#2005-08-03| 435.88
#2005-08-04| 429.04
#2005-08-05| 424.10
#2005-08-08| 422.25
#2005-08-09| 423.17
#2005-08-10| 423.15
#2005-08-11| 426.82
#2005-08-12| 423.25
#2005-08-15| 426.63
#2005-08-16| 420.16
#2005-08-17| 420.88
#2005-08-18| 418.99
#2005-08-19| 419.49
#2005-08-22| 422.76
#2005-08-23| 421.30
#2005-08-24| 420.85
#2005-08-25| 422.73
#2005-08-26| 416.90
#2005-08-29| 420.92
#2005-08-30| 419.49
#2005-08-31| 426.72
#2005-09-01| 427.41
#2005-09-02| 424.74
#2005-09-05| .
#2005-09-06| 431.51
#2005-09-07| 433.11
#2005-09-08| 430.34
#2005-09-09| 433.40
#2005-09-12| 435.07
#2005-09-13| 430.71
#2005-09-14| 427.02
#2005-09-15| 426.17
#2005-09-16| 430.02
#2005-09-19| 426.50
#2005-09-20| 422.27
#2005-09-21| 415.64
#2005-09-22| 417.03
#2005-09-23| 420.33
#2005-09-26| 422.86
#2005-09-27| 422.64
#2005-09-28| 420.82
#2005-09-29| 426.50
#2005-09-30| 428.01
#2005-10-03| 429.44
#2005-10-04| 425.87
#2005-10-05| 415.23
#2005-10-06| 413.83
#2005-10-07| 416.53
#2005-10-10| 412.94
#2005-10-11| 407.79
#2005-10-12| 403.35
#2005-10-13| 404.39
#2005-10-14| 409.13
#2005-10-17| 408.37
#2005-10-18| 404.15
#2005-10-19| 412.00
#2005-10-20| 405.68
#2005-10-21| 408.68
#2005-10-24| 416.92
#2005-10-25| 413.22
#2005-10-26| 411.03
#2005-10-27| 403.19
#2005-10-28| 410.53
#2005-10-31| 417.78
#2005-11-01| 415.91
#2005-11-02| 423.84
#2005-11-03| 424.06
#2005-11-04| 424.42
#2005-11-07| 426.80
#2005-11-08| 423.46
#2005-11-09| 425.82
#2005-11-10| 429.75
#2005-11-11| 430.76
#2005-11-14| 428.91
#2005-11-15| 423.74
#2005-11-16| 422.28
#2005-11-17| 429.60
#2005-11-18| 432.59
#2005-11-21| 435.99
#2005-11-22| 437.85
#2005-11-23| 439.02
#2005-11-24| .
#2005-11-25| 439.12
#2005-11-28| 432.67
#2005-11-29| 434.25
#2005-11-30| 436.88
#2005-12-01| 444.67
#2005-12-02| 444.33
#2005-12-05| 441.80
#2005-12-06| 442.72
#2005-12-07| 440.47
#2005-12-08| 441.35
#2005-12-09| 443.74
#2005-12-12| 443.90
#2005-12-13| 443.64
#2005-12-14| 444.51
#2005-12-15| 440.56
#2005-12-16| 439.93
#2005-12-19| 433.62
#2005-12-20| 433.58
#2005-12-21| 437.12
#2005-12-22| 439.70
#2005-12-23| 441.23
#2005-12-26| .
#2005-12-27| 435.65
#2005-12-28| 438.22
#2005-12-29| 437.58
#2005-12-30| 434.54
#2006-01-02| .
#2006-01-03| 440.06
#2006-01-04| 443.13
#2006-01-05| 444.52
#2006-01-06| 448.24
#2006-01-09| 452.28
#2006-01-10| 454.90
#2006-01-11| 454.74
#2006-01-12| 452.02
#2006-01-13| 453.18
#2006-01-16| .
#2006-01-17| 449.90
#2006-01-18| 450.71
#2006-01-19| 456.52
#2006-01-20| 450.17
#2006-01-23| 453.05
#2006-01-24| 459.19
#2006-01-25| 459.21
#2006-01-26| 465.81
#2006-01-27| 467.67
#2006-01-30| 466.45
#2006-01-31| 468.30
#2006-02-01| 470.03
#2006-02-02| 464.80
#2006-02-03| 463.54
#2006-02-06| 466.29
#2006-02-07| 461.32
#2006-02-08| 463.98
#2006-02-09| 462.39
#2006-02-10| 462.29
#2006-02-13| 459.04
#2006-02-14| 465.20
#2006-02-15| 468.14
#2006-02-16| 471.50
#2006-02-17| 470.33
#2006-02-20| .
#2006-02-21| 467.47
#2006-02-22| 472.16
#2006-02-23| 471.10
#2006-02-24| 472.79
#2006-02-27| 475.63
#2006-02-28| 469.62
#2006-03-01| 475.75
#2006-03-02| 473.52
#2006-03-03| 472.35
#2006-03-06| 468.55
#2006-03-07| 463.60
#2006-03-08| 464.65
#2006-03-09| 463.11
#2006-03-10| 468.20
#2006-03-13| 469.16
#2006-03-14| 474.22
#2006-03-15| 477.97
#2006-03-16| 478.29
#2006-03-17| 479.76
#2006-03-20| 479.95
#2006-03-21| 473.78
#2006-03-22| 479.18
#2006-03-23| 480.17
#2006-03-24| 483.77
#2006-03-27| 484.13
#2006-03-28| 481.48
#2006-03-29| 489.45
#2006-03-30| 489.27
#2006-03-31| 491.45
#2006-04-03| 488.20
#2006-04-04| 489.64
#2006-04-05| 490.88
#2006-04-06| 490.43
#2006-04-07| 485.06
#2006-04-10| 484.07
#2006-04-11| 478.38
#2006-04-12| 481.02
#2006-04-13| 482.14
#2006-04-14| .
#2006-04-17| 480.65
#2006-04-18| 491.65
#2006-04-19| 495.69
#2006-04-20| 494.88
#2006-04-21| 494.12
#2006-04-24| 490.43
#2006-04-25| 490.40
#2006-04-26| 491.97
#2006-04-27| 491.18
#2006-04-28| 492.97
#2006-05-01| 490.06
#2006-05-02| 493.48
#2006-05-03| 493.81
#2006-05-04| 496.88
#2006-05-05| 500.92
#2006-05-08| 501.37
#2006-05-09| 500.42
#2006-05-10| 497.69
#2006-05-11| 488.18
#2006-05-12| 481.81
#2006-05-15| 481.22
#2006-05-16| 482.03
#2006-05-17| 477.14
#2006-05-18| 474.66
#2006-05-19| 476.94
#2006-05-22| 474.17
#2006-05-23| 470.32
#2006-05-24| 471.77
#2006-05-25| 478.88
#2006-05-26| 480.26
#2006-05-29| .
#2006-05-30| 470.34
#2006-05-31| 476.18
#2006-06-01| 484.96
#2006-06-02| 484.67
#2006-06-05| 472.23
#2006-06-06| 471.26
#2006-06-07| 470.57
#2006-06-08| 471.86
#2006-06-09| 469.24
#2006-06-12| 460.61
#2006-06-13| 455.08
#2006-06-14| 456.00
#2006-06-15| 468.44
#2006-06-16| 463.96
#2006-06-19| 457.82
#2006-06-20| 456.63
#2006-06-21| 462.47
#2006-06-22| 460.99
#2006-06-23| 461.09
#2006-06-26| 466.34
#2006-06-27| 459.91
#2006-06-28| 460.49
#2006-06-29| 474.76
#2006-06-30| 475.89
#2006-07-03| 478.08
#2006-07-04| .
#2006-07-05| 472.71
#2006-07-06| 474.23
#2006-07-07| 468.12
#2006-07-10| 469.36
#2006-07-11| 472.23
#2006-07-12| 464.06
#2006-07-13| 456.05
#2006-07-14| 452.72
#2006-07-17| 451.49
#2006-07-18| 454.43
#2006-07-19| 466.27
#2006-07-20| 456.25
#2006-07-21| 450.14
#2006-07-24| 460.79
#2006-07-25| 464.65
#2006-07-26| 462.86
#2006-07-27| 458.06
#2006-07-28| 466.82
#2006-07-31| 466.66
#2006-08-01| 460.98
#2006-08-02| 464.85
#2006-08-03| 469.23
#2006-08-04| 467.76
#2006-08-07| 465.07
#2006-08-08| 459.89
#2006-08-09| 456.70
#2006-08-10| 460.59
#2006-08-11| 456.32
#2006-08-14| 458.84
#2006-08-15| 468.28
#2006-08-16| 473.29
#2006-08-17| 474.83
#2006-08-18| 475.28
#2006-08-21| 471.80
#2006-08-22| 473.32
#2006-08-23| 467.87
#2006-08-24| 467.54
#2006-08-25| 467.39
#2006-08-28| 472.04
#2006-08-29| 477.55
#2006-08-30| 480.33
#2006-08-31| 480.71
#2006-09-01| 481.57
#2006-09-04| .
#2006-09-05| 485.09
#2006-09-06| 476.48
#2006-09-07| 474.00
#2006-09-08| 475.37
#2006-09-11| 475.80
#2006-09-12| 486.38
#2006-09-13| 489.40
#2006-09-14| 487.99
#2006-09-15| 488.79
#2006-09-18| 488.06
#2006-09-19| 486.46
#2006-09-20| 492.71
#2006-09-21| 488.21
#2006-09-22| 483.71
#2006-09-25| 489.49
#2006-09-26| 490.86
#2006-09-27| 492.36
#2006-09-28| 492.07
#2006-09-29| 486.96
#2006-10-02| 483.17
#2006-10-03| 483.44
#2006-10-04| 492.61
#2006-10-05| 497.76
#2006-10-06| 495.75
#2006-10-09| 498.79
#2006-10-10| 499.98
#2006-10-11| 497.66
#2006-10-12| 507.48
#2006-10-13| 510.41
#2006-10-16| 514.58
#2006-10-17| 511.19
#2006-10-18| 510.78
#2006-10-19| 513.25
#2006-10-20| 510.21
#2006-10-23| 511.22
#2006-10-24| 511.12
#2006-10-25| 514.23
#2006-10-26| 520.40
#2006-10-27| 513.99
#2006-10-30| 517.23
#2006-10-31| 514.18
#2006-11-01| 506.09
#2006-11-02| 505.65
#2006-11-03| 507.11
#2006-11-06| 513.73
#2006-11-07| 514.58
#2006-11-08| 518.40
#2006-11-09| 513.67
#2006-11-10| 518.71
#2006-11-13| 520.73
#2006-11-14| 528.74
#2006-11-15| 533.11
#2006-11-16| 532.95
#2006-11-17| 531.39
#2006-11-20| 531.92
#2006-11-21| 532.31
#2006-11-22| 533.09
#2006-11-23| .
#2006-11-24| 532.68
#2006-11-27| 520.34
#2006-11-28| 522.00
#2006-11-29| 527.72
#2006-11-30| 529.67
#2006-12-01| 526.69
#2006-12-04| 535.29
#2006-12-05| 537.17
#2006-12-06| 536.79
#2006-12-07| 534.78
#2006-12-08| 534.84
#2006-12-11| 535.79
#2006-12-12| 533.50
#2006-12-13| 534.28
#2006-12-14| 537.74
#2006-12-15| 537.05
#2006-12-18| 530.72
#2006-12-19| 531.12
#2006-12-20| 533.91
#2006-12-21| 532.49
#2006-12-22| 531.25
#2006-12-25| .
#2006-12-26| 536.63
#2006-12-27| 542.68
#2006-12-28| 540.84
#2006-12-29| 536.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 537.27
#2007-01-04| 538.01
#2007-01-05| 528.66
#2007-01-08| 529.52
#2007-01-09| 530.34
#2007-01-10| 530.88
#2007-01-11| 537.33
#2007-01-12| 540.75
#2007-01-15| .
#2007-01-16| 539.73
#2007-01-17| 538.32
#2007-01-18| 532.55
#2007-01-19| 536.86
#2007-01-22| 532.20
#2007-01-23| 536.97
#2007-01-24| 541.89
#2007-01-25| 535.13
#2007-01-26| 537.76
#2007-01-29| 540.87
#2007-01-30| 544.12
#2007-01-31| 545.63
#2007-02-01| 550.27
#2007-02-02| 552.31
#2007-02-05| 550.30
#2007-02-06| 552.98
#2007-02-07| 556.39
#2007-02-08| 556.71
#2007-02-09| 552.00
#2007-02-12| 551.78
#2007-02-13| 555.46
#2007-02-14| 556.73
#2007-02-15| 557.98
#2007-02-16| 559.54
#2007-02-19| .
#2007-02-20| 564.17
#2007-02-21| 565.49
#2007-02-22| 566.90
#2007-02-23| 565.36
#2007-02-26| 563.94
#2007-02-27| 544.35
#2007-02-28| 544.86
#2007-03-01| 543.67
#2007-03-02| 534.94
#2007-03-05| 525.88
#2007-03-06| 537.08
#2007-03-07| 535.85
#2007-03-08| 538.88
#2007-03-09| 541.05
#2007-03-12| 543.73
#2007-03-13| 531.56
#2007-03-14| 535.70
#2007-03-15| 540.72
#2007-03-16| 537.76
#2007-03-19| 543.35
#2007-03-20| 547.65
#2007-03-21| 556.08
#2007-03-22| 556.09
#2007-03-23| 557.59
#2007-03-26| 557.50
#2007-03-27| 553.07
#2007-03-28| 549.93
#2007-03-29| 551.37
#2007-03-30| 552.69
#2007-04-02| 553.79
#2007-04-03| 559.27
#2007-04-04| 557.89
#2007-04-05| 559.03
#2007-04-06| .
#2007-04-09| 557.77
#2007-04-10| 560.19
#2007-04-11| 556.52
#2007-04-12| 560.82
#2007-04-13| 563.92
#2007-04-16| 572.04
#2007-04-17| 570.59
#2007-04-18| 568.55
#2007-04-19| 565.51
#2007-04-20| 572.19
#2007-04-23| 570.22
#2007-04-24| 570.10
#2007-04-25| 573.70
#2007-04-26| 574.76
#2007-04-27| 570.76
#2007-04-30| 561.68
#2007-05-01| 564.20
#2007-05-02| 572.08
#2007-05-03| 572.81
#2007-05-04| 574.70
#2007-05-07| 574.94
#2007-05-08| 574.92
#2007-05-09| 578.02
#2007-05-10| 568.30
#2007-05-11| 574.99
#2007-05-14| 570.88
#2007-05-15| 566.77
#2007-05-16| 571.81
#2007-05-17| 569.94
#2007-05-18| 574.21
#2007-05-21| 579.98
#2007-05-22| 583.80
#2007-05-23| 580.75
#2007-05-24| 573.07
#2007-05-25| 576.58
#2007-05-28| .
#2007-05-29| 581.57
#2007-05-30| 584.98
#2007-05-31| 587.49
#2007-06-01| 592.20
#2007-06-04| 593.93
#2007-06-05| 588.63
#2007-06-06| 583.62
#2007-06-07| 574.46
#2007-06-08| 580.74
#2007-06-11| 580.07
#2007-06-12| 572.93
#2007-06-13| 579.46
#2007-06-14| 582.47
#2007-06-15| 588.84
#2007-06-18| 587.92
#2007-06-19| 589.10
#2007-06-20| 581.76
#2007-06-21| 583.65
#2007-06-22| 579.93
#2007-06-25| 575.49
#2007-06-26| 575.20
#2007-06-27| 583.62
#2007-06-28| 584.27
#2007-06-29| 580.54
#2007-07-02| 587.33
#2007-07-03| 589.23
#2007-07-04| .
#2007-07-05| 589.50
#2007-07-06| 591.05
#2007-07-09| 591.37
#2007-07-10| 580.94
#2007-07-11| 582.53
#2007-07-12| 592.44
#2007-07-13| 592.57
#2007-07-16| 587.78
#2007-07-17| 588.23
#2007-07-18| 585.63
#2007-07-19| 589.35
#2007-07-20| 579.09
#2007-07-23| 579.22
#2007-07-24| 563.72
#2007-07-25| 564.14
#2007-07-26| 549.73
#2007-07-27| 541.06
#2007-07-30| 545.43
#2007-07-31| 540.41
#2007-08-01| 542.47
#2007-08-02| 545.25
#2007-08-03| 525.26
#2007-08-06| 531.97
#2007-08-07| 534.83
#2007-08-08| 545.22
#2007-08-09| 535.63
#2007-08-10| 542.65
#2007-08-13| 536.87
#2007-08-14| 526.36
#2007-08-15| 519.49
#2007-08-16| 532.34
#2007-08-17| 542.82
#2007-08-20| 543.07
#2007-08-21| 543.77
#2007-08-22| 550.18
#2007-08-23| 543.80
#2007-08-24| 550.96
#2007-08-27| 545.38
#2007-08-28| 530.83
#2007-08-29| 544.03
#2007-08-30| 540.63
#2007-08-31| 546.97
#2007-09-03| .
#2007-09-04| 551.12
#2007-09-05| 544.37
#2007-09-06| 546.48
#2007-09-07| 535.54
#2007-09-10| 531.31
#2007-09-11| 538.87
#2007-09-12| 535.95
#2007-09-13| 537.49
#2007-09-14| 539.39
#2007-09-17| 534.01
#2007-09-18| 554.35
#2007-09-19| 561.54
#2007-09-20| 556.68
#2007-09-21| 557.55
#2007-09-24| 550.67
#2007-09-25| 547.84
#2007-09-26| 551.68
#2007-09-27| 554.41
#2007-09-28| 549.27
#2007-10-01| 561.70
#2007-10-02| 566.42
#2007-10-03| 562.57
#2007-10-04| 562.97
#2007-10-05| 573.32
#2007-10-08| 569.00
#2007-10-09| 571.52
#2007-10-10| 569.54
#2007-10-11| 564.59
#2007-10-12| 567.19
#2007-10-15| 559.31
#2007-10-16| 554.20
#2007-10-17| 553.55
#2007-10-18| 551.54
#2007-10-19| 535.77
#2007-10-22| 545.05
#2007-10-23| 547.91
#2007-10-24| 542.69
#2007-10-25| 540.57
#2007-10-26| 549.94
#2007-10-29| 549.22
#2007-10-30| 547.25
#2007-10-31| 554.11
#2007-11-01| 532.00
#2007-11-02| 531.85
#2007-11-05| 527.20
#2007-11-06| 533.45
#2007-11-07| 516.88
#2007-11-08| 524.35
#2007-11-09| 521.36
#2007-11-12| 522.18
#2007-11-13| 535.86
#2007-11-14| 530.21
#2007-11-15| 523.46
#2007-11-16| 520.82
#2007-11-19| 508.70
#2007-11-20| 507.59
#2007-11-21| 502.62
#2007-11-22| .
#2007-11-23| 512.62
#2007-11-26| 498.28
#2007-11-27| 503.33
#2007-11-28| 520.06
#2007-11-29| 515.79
#2007-11-30| 518.25
#2007-12-03| 512.61
#2007-12-04| 507.90
#2007-12-05| 515.77
#2007-12-06| 529.69
#2007-12-07| 529.08
#2007-12-10| 532.89
#2007-12-11| 517.17
#2007-12-12| 519.43
#2007-12-13| 518.44
#2007-12-14| 507.24
#2007-12-17| 500.14
#2007-12-18| 509.67
#2007-12-19| 509.61
#2007-12-20| 515.82
#2007-12-21| 526.32
#2007-12-24| 532.13
#2007-12-25| .
#2007-12-26| 532.01
#2007-12-27| 517.35
#2007-12-28| 515.32
#2007-12-31| 512.90
#2008-01-01| .
#2008-01-02| 503.09
#2008-01-03| 494.73
#2008-01-04| 480.43
#2008-01-07| 484.94
#2008-01-08| 471.13
#2008-01-09| 475.69
#2008-01-10| 480.62
#2008-01-11| 469.68
#2008-01-14| 474.46
#2008-01-15| 464.93
#2008-01-16| 470.66
#2008-01-17| 459.95
#2008-01-18| 454.32
#2008-01-21| .
#2008-01-22| 455.89
#2008-01-23| 475.00
#2008-01-24| 472.75
#2008-01-25| 470.03
#2008-01-28| 481.13
#2008-01-29| 484.21
#2008-01-30| 479.19
#2008-01-31| 493.66
#2008-02-01| 504.33
#2008-02-04| 498.60
#2008-02-05| 486.26
#2008-02-06| 481.97
#2008-02-07| 489.53
#2008-02-08| 484.94
#2008-02-11| 484.66
#2008-02-12| 487.69
#2008-02-13| 497.50
#2008-02-14| 486.59
#2008-02-15| 484.20
#2008-02-18| .
#2008-02-19| 484.14
#2008-02-20| 490.82
#2008-02-21| 482.00
#2008-02-22| 482.48
#2008-02-25| 492.28
#2008-02-26| 497.34
#2008-02-27| 496.59
#2008-02-28| 487.73
#2008-02-29| 475.19
#2008-03-03| 474.13
#2008-03-04| 473.50
#2008-03-05| 473.71
#2008-03-06| 459.97
#2008-03-07| 459.84
#2008-03-10| 452.51
#2008-03-11| 471.48
#2008-03-12| 466.26
#2008-03-13| 474.97
#2008-03-14| 464.02
#2008-03-17| 458.40
#2008-03-18| 477.61
#2008-03-19| 467.66
#2008-03-20| 480.87
#2008-03-21| .
#2008-03-24| 491.71
#2008-03-25| 494.25
#2008-03-26| 490.87
#2008-03-27| 484.15
#2008-03-28| 478.12
#2008-03-31| 482.28
#2008-04-01| 499.52
#2008-04-02| 501.08
#2008-04-03| 501.70
#2008-04-04| 500.22
#2008-04-07| 500.29
#2008-04-08| 498.18
#2008-04-09| 487.22
#2008-04-10| 492.90
#2008-04-11| 479.98
#2008-04-14| 477.31
#2008-04-15| 481.07
#2008-04-16| 494.22
#2008-04-17| 491.84
#2008-04-18| 500.68
#2008-04-21| 496.73
#2008-04-22| 486.85
#2008-04-23| 487.35
#2008-04-24| 497.37
#2008-04-25| 500.95
#2008-04-28| 504.60
#2008-04-29| 503.76
#2008-04-30| 501.13
#2008-05-01| 513.53
#2008-05-02| 510.61
#2008-05-05| 507.10
#2008-05-06| 510.47
#2008-05-07| 501.78
#2008-05-08| 500.82
#2008-05-09| 501.46
#2008-05-12| 511.27
#2008-05-13| 512.66
#2008-05-14| 514.88
#2008-05-15| 520.08
#2008-05-16| 517.08
#2008-05-19| 516.03
#2008-05-20| 511.95
#2008-05-21| 505.50
#2008-05-22| 510.41
#2008-05-23| 503.12
#2008-05-26| .
#2008-05-27| 510.48
#2008-05-28| 511.97
#2008-05-29| 518.22
#2008-05-30| 518.70
#2008-06-02| 512.25
#2008-06-03| 512.28
#2008-06-04| 516.33
#2008-06-05| 526.71
#2008-06-06| 508.93
#2008-06-09| 504.23
#2008-06-10| 503.76
#2008-06-11| 490.91
#2008-06-12| 493.73
#2008-06-13| 502.34
#2008-06-16| 506.09
#2008-06-17| 500.46
#2008-06-18| 495.24
#2008-06-19| 500.13
#2008-06-20| 490.20
#2008-06-23| 481.77
#2008-06-24| 476.14
#2008-06-25| 482.83
#2008-06-26| 467.91
#2008-06-27| 464.11
#2008-06-30| 456.57
#2008-07-01| 456.96
#2008-07-02| 444.55
#2008-07-03| 441.65
#2008-07-04| .
#2008-07-07| 437.32
#2008-07-08| 454.03
#2008-07-09| 440.76
#2008-07-10| 441.84
#2008-07-11| 442.03
#2008-07-14| 433.48
#2008-07-15| 432.02
#2008-07-16| 451.05
#2008-07-17| 462.47
#2008-07-18| 460.08
#2008-07-21| 460.58
#2008-07-22| 475.90
#2008-07-23| 480.60
#2008-07-24| 467.11
#2008-07-25| 470.51
#2008-07-28| 460.07
#2008-07-29| 475.73
#2008-07-30| 477.53
#2008-07-31| 474.71
#2008-08-01| 476.54
#2008-08-04| 471.55
#2008-08-05| 486.09
#2008-08-06| 487.28
#2008-08-07| 478.77
#2008-08-08| 496.22
#2008-08-11| 508.32
#2008-08-12| 503.30
#2008-08-13| 502.19
#2008-08-14| 507.94
#2008-08-15| 510.18
#2008-08-18| 502.24
#2008-08-19| 492.84
#2008-08-20| 492.37
#2008-08-21| 488.32
#2008-08-22| 498.14
#2008-08-25| 486.48
#2008-08-26| 487.86
#2008-08-27| 494.56
#2008-08-28| 505.01
#2008-08-29| 499.80
#2008-09-01| .
#2008-09-02| 503.18
#2008-09-03| 507.56
#2008-09-04| 493.37
#2008-09-05| 494.10
#2008-09-08| 507.24
#2008-09-09| 493.24
#2008-09-10| 497.73
#2008-09-11| 500.18
#2008-09-12| 500.28
#2008-09-15| 480.52
#2008-09-16| 493.41
#2008-09-17| 469.68
#2008-09-18| 501.07
#2008-09-19| 521.57
#2008-09-22| 495.38
#2008-09-23| 488.91
#2008-09-24| 480.58
#2008-09-25| 485.95
#2008-09-26| 485.76
#2008-09-29| 453.59
#2008-09-30| 467.77
#2008-10-01| 465.66
#2008-10-02| 442.44
#2008-10-03| 429.17
#2008-10-06| 412.09
#2008-10-07| 385.11
#2008-10-08| 375.51
#2008-10-09| 340.97
#2008-10-10| 353.43
#2008-10-13| 385.18
#2008-10-14| 376.77
#2008-10-15| 341.34
#2008-10-16| 360.37
#2008-10-17| 354.50
#2008-10-20| 365.82
#2008-10-21| 355.88
#2008-10-22| 336.69
#2008-10-23| 327.86
#2008-10-24| 315.61
#2008-10-27| 301.58
#2008-10-28| 324.39
#2008-10-29| 329.44
#2008-10-30| 345.63
#2008-10-31| 362.55
#2008-11-03| 364.33
#2008-11-04| 368.72
#2008-11-05| 348.12
#2008-11-06| 334.29
#2008-11-07| 339.21
#2008-11-10| 328.77
#2008-11-11| 320.90
#2008-11-12| 299.95
#2008-11-13| 324.11
#2008-11-14| 301.87
#2008-11-17| 296.75
#2008-11-18| 295.12
#2008-11-19| 270.52
#2008-11-20| 251.56
#2008-11-21| 264.43
#2008-11-24| 285.33
#2008-11-25| 291.13
#2008-11-26| 310.13
#2008-11-27| .
#2008-11-28| 314.48
#2008-12-01| 277.43
#2008-12-02| 293.72
#2008-12-03| 303.31
#2008-12-04| 295.14
#2008-12-05| 309.51
#2008-12-08| 322.87
#2008-12-09| 313.06
#2008-12-10| 320.34
#2008-12-11| 303.31
#2008-12-12| 313.97
#2008-12-15| 302.90
#2008-12-16| 322.72
#2008-12-17| 326.32
#2008-12-18| 320.84
#2008-12-19| 326.25
#2008-12-22| 317.76
#2008-12-23| 312.54
#2008-12-24| 314.11
#2008-12-25| .
#2008-12-26| 318.26
#2008-12-29| 311.08
#2008-12-30| 323.46
#2008-12-31| 336.06
#2009-01-01| .
#2009-01-02| 343.40
#2009-01-05| 342.80
#2009-01-06| 352.41
#2009-01-07| 340.33
#2009-01-08| 345.06
#2009-01-09| 330.92
#2009-01-12| 321.16
#2009-01-13| 323.93
#2009-01-14| 308.39
#2009-01-15| 313.57
#2009-01-16| 316.63
#2009-01-19| .
#2009-01-20| 293.38
#2009-01-21| 308.07
#2009-01-22| 298.57
#2009-01-23| 300.26
#2009-01-26| 303.70
#2009-01-27| 307.28
#2009-01-28| 320.17
#2009-01-29| 304.87
#2009-01-30| 296.09
#2009-02-02| 299.11
#2009-02-03| 300.94
#2009-02-04| 297.81
#2009-02-05| 302.31
#2009-02-06| 314.17
#2009-02-09| 312.60
#2009-02-10| 296.07
#2009-02-11| 298.11
#2009-02-12| 299.52
#2009-02-13| 297.84
#2009-02-16| .
#2009-02-17| 283.71
#2009-02-18| 279.27
#2009-02-19| 273.41
#2009-02-20| 269.03
#2009-02-23| 257.59
#2009-02-24| 270.54
#2009-02-25| 264.00
#2009-02-26| 259.43
#2009-02-27| 257.05
#2009-03-02| 242.40
#2009-03-03| 236.33
#2009-03-04| 242.86
#2009-03-05| 226.68
#2009-03-06| 227.00
#2009-03-09| 222.35
#2009-03-10| 240.36
#2009-03-11| 241.01
#2009-03-12| 256.87
#2009-03-13| 259.83
#2009-03-16| 256.44
#2009-03-17| 268.41
#2009-03-18| 279.86
#2009-03-19| 277.35
#2009-03-20| 269.08
#2009-03-23| 292.64
#2009-03-24| 281.32
#2009-03-25| 288.02
#2009-03-26| 302.20
#2009-03-27| 291.80
#2009-03-30| 279.97
#2009-03-31| 284.75
#2009-04-01| 292.10
#2009-04-02| 311.03
#2009-04-03| 318.25
#2009-04-06| 312.71
#2009-04-07| 300.50
#2009-04-08| 307.90
#2009-04-09| 332.06
#2009-04-10| .
#2009-04-13| 333.50
#2009-04-14| 322.84
#2009-04-15| 329.99
#2009-04-16| 341.30
#2009-04-17| 348.17
#2009-04-20| 322.34
#2009-04-21| 338.59
#2009-04-22| 341.35
#2009-04-23| 340.32
#2009-04-24| 353.49
#2009-04-27| 343.62
#2009-04-28| 345.37
#2009-04-29| 360.74
#2009-04-30| 361.71
#2009-05-01| 362.43
#2009-05-04| 382.53
#2009-05-05| 381.33
#2009-05-06| 385.56
#2009-05-07| 373.62
#2009-05-08| 391.89
#2009-05-11| 380.27
#2009-05-12| 372.98
#2009-05-13| 350.07
#2009-05-14| 358.86
#2009-05-15| 354.66
#2009-05-18| 373.37
#2009-05-19| 374.28
#2009-05-20| 371.88
#2009-05-21| 364.69
#2009-05-22| 362.07
#2009-05-25| .
#2009-05-26| 378.84
#2009-05-27| 371.16
#2009-05-28| 373.40
#2009-05-29| 381.14
#2009-06-01| 399.48
#2009-06-02| 401.11
#2009-06-03| 393.69
#2009-06-04| 402.61
#2009-06-05| 402.25
#2009-06-08| 397.67
#2009-06-09| 401.16
#2009-06-10| 398.59
#2009-06-11| 399.54
#2009-06-12| 398.22
#2009-06-15| 384.52
#2009-06-16| 376.65
#2009-06-17| 374.28
#2009-06-18| 375.26
#2009-06-19| 378.19
#2009-06-22| 359.92
#2009-06-23| 357.94
#2009-06-24| 362.88
#2009-06-25| 373.46
#2009-06-26| 378.42
#2009-06-29| 379.54
#2009-06-30| 377.34
#2009-07-01| 384.93
#2009-07-02| 369.01
#2009-07-03| .
#2009-07-06| 365.40
#2009-07-07| 356.75
#2009-07-08| 353.63
#2009-07-09| 355.78
#2009-07-10| 356.15
#2009-07-13| 366.51
#2009-07-14| 370.88
#2009-07-15| 386.56
#2009-07-16| 393.27
#2009-07-17| 391.54
#2009-07-20| 399.42
#2009-07-21| 397.44
#2009-07-22| 400.76
#2009-07-23| 415.58
#2009-07-24| 418.40
#2009-07-27| 421.46
#2009-07-28| 420.45
#2009-07-29| 416.07
#2009-07-30| 425.36
#2009-07-31| 426.57
#2009-08-03| 437.63
#2009-08-04| 443.05
#2009-08-05| 441.99
#2009-08-06| 437.38
#2009-08-07| 452.48
#2009-08-10| 450.56
#2009-08-11| 441.93
#2009-08-12| 450.42
#2009-08-13| 455.57
#2009-08-14| 446.13
#2009-08-17| 429.93
#2009-08-18| 438.31
#2009-08-19| 441.13
#2009-08-20| 447.30
#2009-08-21| 459.35
#2009-08-24| 458.62
#2009-08-25| 461.97
#2009-08-26| 462.14
#2009-08-27| 463.61
#2009-08-28| 464.07
#2009-08-31| 456.11
#2009-09-01| 442.16
#2009-09-02| 438.56
#2009-09-03| 445.70
#2009-09-04| 452.96
#2009-09-07| .
#2009-09-08| 459.77
#2009-09-09| 469.05
#2009-09-10| 477.36
#2009-09-11| 477.45
#2009-09-14| 483.53
#2009-09-15| 490.24
#2009-09-16| 502.88
#2009-09-17| 499.06
#2009-09-18| 500.17
#2009-09-21| 496.61
#2009-09-22| 503.34
#2009-09-23| 495.30
#2009-09-24| 483.80
#2009-09-25| 480.11
#2009-09-28| 493.17
#2009-09-29| 493.28
#2009-09-30| 488.29
#2009-10-01| 471.69
#2009-10-02| 467.76
#2009-10-05| 477.55
#2009-10-06| 486.66
#2009-10-07| 487.46
#2009-10-08| 494.08
#2009-10-09| 499.23
#2009-10-12| 499.52
#2009-10-13| 497.50
#2009-10-14| 507.72
#2009-10-15| 507.75
#2009-10-16| 501.07
#2009-10-19| 506.29
#2009-10-20| 499.28
#2009-10-21| 492.68
#2009-10-22| 501.61
#2009-10-23| 490.17
#2009-10-26| 483.30
#2009-10-27| 478.89
#2009-10-28| 463.04
#2009-10-29| 474.44
#2009-10-30| 458.68
#2009-11-02| 457.19
#2009-11-03| 463.84
#2009-11-04| 458.20
#2009-11-05| 472.76
#2009-11-06| 471.29
#2009-11-09| 482.24
#2009-11-10| 478.27
#2009-11-11| 483.29
#2009-11-12| 473.19
#2009-11-13| 477.59
#2009-11-16| 491.41
#2009-11-17| 490.90
#2009-11-18| 489.84
#2009-11-19| 478.85
#2009-11-20| 478.24
#2009-11-23| 486.58
#2009-11-24| 484.53
#2009-11-25| 484.63
#2009-11-26| .
#2009-11-27| 471.89
#2009-11-30| 474.21
#2009-12-01| 481.78
#2009-12-02| 486.61
#2009-12-03| 480.52
#2009-12-04| 492.63
#2009-12-07| 493.62
#2009-12-08| 489.17
#2009-12-09| 489.33
#2009-12-10| 487.95
#2009-12-11| 492.80
#2009-12-14| 500.76
#2009-12-15| 498.32
#2009-12-16| 502.67
#2009-12-17| 497.63
#2009-12-18| 502.38
#2009-12-21| 508.79
#2009-12-22| 513.52
#2009-12-23| 519.14
#2009-12-24| 522.10
#2009-12-25| .
#2009-12-28| 521.49
#2009-12-29| 521.34
#2009-12-30| 520.84
#2009-12-31| 513.98
#2010-01-01| .
#2010-01-04| 526.47
#2010-01-05| 526.39
#2010-01-06| 526.97
#2010-01-07| 531.75
#2010-01-08| 534.76
#2010-01-11| 534.27
#2010-01-12| 526.90
#2010-01-13| 533.81
#2010-01-14| 536.18
#2010-01-15| 529.51
#2010-01-18| .
#2010-01-19| 538.36
#2010-01-20| 531.42
#2010-01-21| 522.33
#2010-01-22| 512.14
#2010-01-25| 513.92
#2010-01-26| 509.27
#2010-01-27| 514.03
#2010-01-28| 505.61
#2010-01-29| 500.16
#2010-02-01| 506.46
#2010-02-02| 512.15
#2010-02-03| 507.89
#2010-02-04| 490.69
#2010-02-05| 492.58
#2010-02-08| 487.59
#2010-02-09| 496.23
#2010-02-10| 496.63
#2010-02-11| 504.28
#2010-02-12| 508.51
#2010-02-15| .
#2010-02-16| 518.80
#2010-02-17| 522.25
#2010-02-18| 526.44
#2010-02-19| 529.68
#2010-02-22| 530.92
#2010-02-23| 523.95
#2010-02-24| 528.74
#2010-02-25| 528.93
#2010-02-26| 527.11
#2010-03-01| 537.88
#2010-03-02| 542.55
#2010-03-03| 544.20
#2010-03-04| 546.47
#2010-03-05| 557.55
#2010-03-08| 558.55
#2010-03-09| 560.95
#2010-03-10| 565.61
#2010-03-11| 567.36
#2010-03-12| 567.20
#2010-03-15| 565.75
#2010-03-16| 571.05
#2010-03-17| 575.86
#2010-03-18| 574.03
#2010-03-19| 568.17
#2010-03-22| 575.61
#2010-03-23| 581.26
#2010-03-24| 575.99
#2010-03-25| 571.46
#2010-03-26| 571.61
#2010-03-29| 574.78
#2010-03-30| 575.91
#2010-03-31| 571.43
#2010-04-01| 576.41
#2010-04-02| .
#2010-04-05| 587.08
#2010-04-06| 590.55
#2010-04-07| 589.74
#2010-04-08| 590.14
#2010-04-09| 592.87
#2010-04-12| 596.09
#2010-04-13| 596.92
#2010-04-14| 610.07
#2010-04-15| 613.41
#2010-04-16| 605.97
#2010-04-19| 604.25
#2010-04-20| 612.60
#2010-04-21| 616.05
#2010-04-22| 623.98
#2010-04-23| 630.21
#2010-04-26| 627.85
#2010-04-27| 613.00
#2010-04-28| 614.39
#2010-04-29| 626.37
#2010-04-30| 609.45
#2010-05-03| 621.75
#2010-05-04| 602.53
#2010-05-05| 593.67
#2010-05-06| 573.97
#2010-05-07| 557.74
#2010-05-10| 586.99
#2010-05-11| 591.72
#2010-05-12| 607.90
#2010-05-13| 602.63
#2010-05-14| 590.97
#2010-05-17| 593.53
#2010-05-18| 583.30
#2010-05-19| 576.56
#2010-05-20| 547.95
#2010-05-21| 554.51
#2010-05-24| 546.88
#2010-05-25| 544.90
#2010-05-26| 547.62
#2010-05-27| 569.40
#2010-05-28| 562.60
#2010-05-31| .
#2010-06-01| 543.90
#2010-06-02| 558.56
#2010-06-03| 564.02
#2010-06-04| 537.48
#2010-06-07| 525.45
#2010-06-08| 524.74
#2010-06-09| 524.75
#2010-06-10| 541.84
#2010-06-11| 548.51
#2010-06-14| 550.84
#2010-06-15| 564.68
#2010-06-16| 562.50
#2010-06-17| 562.07
#2010-06-18| 563.23
#2010-06-21| 557.85
#2010-06-22| 546.95
#2010-06-23| 545.77
#2010-06-24| 537.44
#2010-06-25| 547.37
#2010-06-28| 544.88
#2010-06-29| 524.63
#2010-06-30| 519.12
#2010-07-01| 515.58
#2010-07-02| 510.60
#2010-07-05| .
#2010-07-06| 503.47
#2010-07-07| 520.81
#2010-07-08| 528.37
#2010-07-09| 536.16
#2010-07-12| 529.78
#2010-07-13| 547.86
#2010-07-14| 545.34
#2010-07-15| 541.35
#2010-07-16| 521.75
#2010-07-19| 524.19
#2010-07-20| 533.38
#2010-07-21| 524.10
#2010-07-22| 542.93
#2010-07-23| 554.51
#2010-07-26| 565.79
#2010-07-27| 563.60
#2010-07-28| 554.30
#2010-07-29| 554.72
#2010-07-30| 554.72
#2010-08-02| 563.42
#2010-08-03| 556.60
#2010-08-04| 562.49
#2010-08-05| 556.81
#2010-08-06| 553.28
#2010-08-09| 560.30
#2010-08-10| 549.17
#2010-08-11| 527.35
#2010-08-12| 524.53
#2010-08-13| 518.98
#2010-08-16| 523.14
#2010-08-17| 532.05
#2010-08-18| 533.45
#2010-08-19| 519.67
#2010-08-20| 519.10
#2010-08-23| 511.63
#2010-08-24| 505.95
#2010-08-25| 513.18
#2010-08-26| 508.55
#2010-08-27| 521.83
#2010-08-30| 509.07
#2010-08-31| 509.17
#2010-09-01| 528.12
#2010-09-02| 533.21
#2010-09-03| 542.29
#2010-09-06| .
#2010-09-07| 530.92
#2010-09-08| 534.60
#2010-09-09| 535.67
#2010-09-10| 537.25
#2010-09-13| 549.88
#2010-09-14| 547.79
#2010-09-15| 549.82
#2010-09-16| 545.06
#2010-09-17| 548.11
#2010-09-20| 561.85
#2010-09-21| 558.21
#2010-09-22| 551.96
#2010-09-23| 545.27
#2010-09-24| 563.36
#2010-09-27| 561.06
#2010-09-28| 567.36
#2010-09-29| 568.98
#2010-09-30| 568.02
#2010-10-01| 570.55
#2010-10-04| 560.65
#2010-10-05| 576.76
#2010-10-06| 575.65
#2010-10-07| 574.33
#2010-10-08| 583.01
#2010-10-11| 583.24
#2010-10-12| 585.56
#2010-10-13| 594.93
#2010-10-14| 593.22
#2010-10-15| 591.21
#2010-10-18| 597.76
#2010-10-19| 585.28
#2010-10-20| 592.28
#2010-10-21| 589.13
#2010-10-22| 590.84
#2010-10-25| 594.21
#2010-10-26| 593.14
#2010-10-27| 590.02
#2010-10-28| 587.80
#2010-10-29| 590.07
#2010-11-01| 587.03
#2010-11-02| 598.88
#2010-11-03| 600.45
#2010-11-04| 618.18
#2010-11-05| 621.99
#2010-11-08| 621.29
#2010-11-09| 613.65
#2010-11-10| 621.47
#2010-11-11| 619.24
#2010-11-12| 608.68
#2010-11-15| 609.61
#2010-11-16| 597.41
#2010-11-17| 598.97
#2010-11-18| 609.64
#2010-11-19| 612.05
#2010-11-22| 612.67
#2010-11-23| 606.30
#2010-11-24| 619.99
#2010-11-25| .
#2010-11-26| 616.16
#2010-11-29| 616.35
#2010-11-30| 611.81
#2010-12-01| 625.43
#2010-12-02| 633.92
#2010-12-03| 638.68
#2010-12-06| 642.67
#2010-12-07| 646.73
#2010-12-08| 647.60
#2010-12-09| 650.81
#2010-12-10| 657.92
#2010-12-13| 654.57
#2010-12-14| 655.14
#2010-12-15| 651.30
#2010-12-16| 658.13
#2010-12-17| 659.30
#2010-12-20| 661.94
#2010-12-21| 669.32
#2010-12-22| 672.02
#2010-12-23| 670.32
#2010-12-24| .
#2010-12-27| 673.52
#2010-12-28| 671.25
#2010-12-29| 672.46
#2010-12-30| 672.56
#2010-12-31| 667.50
#2011-01-03| 680.55
#2011-01-04| 669.76
#2011-01-05| 676.62
#2011-01-06| 674.01
#2011-01-07| 670.52
#2011-01-10| 672.59
#2011-01-11| 675.20
#2011-01-12| 681.46
#2011-01-13| 680.54
#2011-01-14| 687.22
#2011-01-17| .
#2011-01-18| 687.48
#2011-01-19| 671.04
#2011-01-20| 665.55
#2011-01-21| 662.33
#2011-01-24| 669.89
#2011-01-25| 670.55
#2011-01-26| 681.50
#2011-01-27| 683.45
#2011-01-28| 664.11
#2011-01-31| 668.03
#2011-02-01| 684.59
#2011-02-02| 681.22
#2011-02-03| 682.20
#2011-02-04| 683.71
#2011-02-07| 691.39
#2011-02-08| 695.95
#2011-02-09| 692.73
#2011-02-10| 694.06
#2011-02-11| 701.98
#2011-02-14| 705.63
#2011-02-15| 701.63
#2011-02-16| 709.79
#2011-02-17| 715.77
#2011-02-18| 716.21
#2011-02-21| .
#2011-02-22| 696.77
#2011-02-23| 684.36
#2011-02-24| 687.37
#2011-02-25| 702.50
#2011-02-28| 703.03
#2011-03-01| 688.79
#2011-03-02| 691.96
#2011-03-03| 706.91
#2011-03-04| 701.47
#2011-03-07| 690.06
#2011-03-08| 701.13
#2011-03-09| 700.19
#2011-03-10| 679.94
#2011-03-11| 682.89
#2011-03-14| 679.10
#2011-03-15| 673.61
#2011-03-16| 664.95
#2011-03-17| 669.14
#2011-03-18| 676.56
#2011-03-21| 692.27
#2011-03-22| 688.67
#2011-03-23| 689.87
#2011-03-24| 694.60
#2011-03-25| 700.34
#2011-03-28| 696.95
#2011-03-29| 703.58
#2011-03-30| 712.72
#2011-03-31| 714.82
#2011-04-01| 718.50
#2011-04-04| 719.90
#2011-04-05| 722.50
#2011-04-06| 726.71
#2011-04-07| 723.08
#2011-04-08| 714.67
#2011-04-11| 709.35
#2011-04-12| 700.66
#2011-04-13| 698.50
#2011-04-14| 700.07
#2011-04-15| 706.09
#2011-04-18| 695.60
#2011-04-19| 695.60
#2011-04-20| 705.97
#2011-04-21| 709.48
#2011-04-22| .
#2011-04-25| 708.60
#2011-04-26| 717.69
#2011-04-27| 720.96
#2011-04-28| 723.45
#2011-04-29| 725.12
#2011-05-02| 717.11
#2011-05-03| 710.86
#2011-05-04| 702.39
#2011-05-05| 700.08
#2011-05-06| 701.27
#2011-05-09| 706.44
#2011-05-10| 718.85
#2011-05-11| 707.43
#2011-05-12| 713.69
#2011-05-13| 703.13
#2011-05-16| 694.06
#2011-05-17| 691.24
#2011-05-18| 700.04
#2011-05-19| 701.57
#2011-05-20| 695.41
#2011-05-23| 684.27
#2011-05-24| 681.29
#2011-05-25| 687.70
#2011-05-26| 694.65
#2011-05-27| 699.70
#2011-05-30| .
#2011-05-31| 710.12
#2011-06-01| 687.80
#2011-06-02| 687.43
#2011-06-03| 676.53
#2011-06-06| 668.21
#2011-06-07| 668.23
#2011-06-08| 661.87
#2011-06-09| 665.31
#2011-06-10| 656.28
#2011-06-13| 655.91
#2011-06-14| 669.41
#2011-06-15| 658.85
#2011-06-16| 662.46
#2011-06-17| 664.15
#2011-06-20| 670.91
#2011-06-21| 682.78
#2011-06-22| 676.25
#2011-06-23| 675.99
#2011-06-24| 671.61
#2011-06-27| 677.52
#2011-06-28| 686.40
#2011-06-29| 688.74
#2011-06-30| 695.91
#2011-07-01| 706.85
#2011-07-04| .
#2011-07-05| 705.29
#2011-07-06| 708.04
#2011-07-07| 719.44
#2011-07-08| 713.42
#2011-07-11| 698.57
#2011-07-12| 697.73
#2011-07-13| 703.51
#2011-07-14| 691.91
#2011-07-15| 694.70
#2011-07-18| 682.91
#2011-07-19| 697.27
#2011-07-20| 696.17
#2011-07-21| 706.58
#2011-07-22| 703.57
#2011-07-25| 695.60
#2011-07-26| 691.30
#2011-07-27| 673.26
#2011-07-28| 672.24
#2011-07-29| 671.19
#2011-08-01| 667.23
#2011-08-02| 646.13
#2011-08-03| 650.94
#2011-08-04| 614.84
#2011-08-05| 605.51
#2011-08-08| 551.78
#2011-08-09| 587.59
#2011-08-10| 552.80
#2011-08-11| 581.65
#2011-08-12| 580.08
#2011-08-15| 596.68
#2011-08-16| 587.17
#2011-08-17| 586.82
#2011-08-18| 554.92
#2011-08-19| 545.83
#2011-08-22| 545.00
#2011-08-23| 569.84
#2011-08-24| 579.49
#2011-08-25| 563.73
#2011-08-26| 576.21
#2011-08-29| 605.72
#2011-08-30| 607.18
#2011-08-31| 606.51
#2011-09-01| 589.88
#2011-09-02| 566.65
#2011-09-05| .
#2011-09-06| 563.75
#2011-09-07| 588.67
#2011-09-08| 575.63
#2011-09-09| 558.32
#2011-09-12| 563.31
#2011-09-13| 573.89
#2011-09-14| 584.92
#2011-09-15| 593.83
#2011-09-16| 593.72
#2011-09-19| 580.68
#2011-09-20| 569.94
#2011-09-21| 546.03
#2011-09-22| 529.03
#2011-09-23| 537.34
#2011-09-26| 550.03
#2011-09-27| 562.64
#2011-09-28| 538.94
#2011-09-29| 552.48
#2011-09-30| 535.06
#2011-10-03| 506.02
#2011-10-04| 539.65
#2011-10-05| 548.62
#2011-10-06| 562.99
#2011-10-07| 546.96
#2011-10-10| 571.04
#2011-10-11| 575.14
#2011-10-12| 586.64
#2011-10-13| 582.92
#2011-10-14| 593.92
#2011-10-17| 571.91
#2011-10-18| 592.90
#2011-10-19| 581.22
#2011-10-20| 583.45
#2011-10-21| 597.46
#2011-10-24| 617.22
#2011-10-25| 597.46
#2011-10-26| 610.05
#2011-10-27| 643.76
#2011-10-28| 638.82
#2011-10-31| 618.89
#2011-11-01| 593.50
#2011-11-02| 610.23
#2011-11-03| 627.52
#2011-11-04| 622.67
#2011-11-07| 622.73
#2011-11-08| 632.28
#2011-11-09| 599.89
#2011-11-10| 607.57
#2011-11-11| 623.73
#2011-11-14| 612.58
#2011-11-15| 620.06
#2011-11-16| 608.82
#2011-11-17| 599.46
#2011-11-18| 601.98
#2011-11-21| 586.73
#2011-11-22| 580.22
#2011-11-23| 561.78
#2011-11-24| .
#2011-11-25| 555.75
#2011-11-28| 580.75
#2011-11-29| 579.13
#2011-11-30| 615.93
#2011-12-01| 610.39
#2011-12-02| 614.78
#2011-12-05| 623.70
#2011-12-06| 623.30
#2011-12-07| 625.10
#2011-12-08| 603.11
#2011-12-09| 622.39
#2011-12-12| 612.16
#2011-12-13| 599.09
#2011-12-14| 590.99
#2011-12-15| 598.32
#2011-12-16| 601.67
#2011-12-19| 589.03
#2011-12-20| 614.41
#2011-12-21| 619.93
#2011-12-22| 626.42
#2011-12-23| 628.05
#2011-12-26| .
#2011-12-27| 629.26
#2011-12-28| 615.74
#2011-12-29| 625.30
#2011-12-30| 621.34
#2012-01-02| .
#2012-01-03| 633.90
#2012-01-04| 630.78
#2012-01-05| 634.56
#2012-01-06| 633.14
#2012-01-09| 636.42
#2012-01-10| 646.25
#2012-01-11| 649.29
#2012-01-12| 652.86
#2012-01-13| 646.17
#2012-01-16| .
#2012-01-17| 645.25
#2012-01-18| 657.94
#2012-01-19| 660.79
#2012-01-20| 664.44
#2012-01-23| 663.72
#2012-01-24| 668.25
#2012-01-25| 673.37
#2012-01-26| 669.19
#2012-01-27| 674.17
#2012-01-30| 668.32
#2012-01-31| 666.70
#2012-02-01| 681.80
#2012-02-02| 684.16
#2012-02-03| 701.04
#2012-02-06| 697.70
#2012-02-07| 696.92
#2012-02-08| 699.20
#2012-02-09| 697.83
#2012-02-10| 687.42
#2012-02-13| 696.33
#2012-02-14| 691.41
#2012-02-15| 686.55
#2012-02-16| 701.38
#2012-02-17| 702.22
#2012-02-20| .
#2012-02-21| 698.76
#2012-02-22| 691.08
#2012-02-23| 699.85
#2012-02-24| 696.08
#2012-02-27| 696.29
#2012-02-28| 694.11
#2012-02-29| 684.05
#2012-03-01| 686.70
#2012-03-02| 675.50
#2012-03-05| 676.67
#2012-03-06| 662.35
#2012-03-07| 669.96
#2012-03-08| 678.94
#2012-03-09| 689.48
#2012-03-12| 687.44
#2012-03-13| 705.37
#2012-03-14| 699.72
#2012-03-15| 708.56
#2012-03-16| 707.82
#2012-03-19| 714.22
#2012-03-20| 706.96
#2012-03-21| 705.81
#2012-03-22| 696.80
#2012-03-23| 704.04
#2012-03-26| 717.31
#2012-03-27| 711.75
#2012-03-28| 707.98
#2012-03-29| 706.33
#2012-03-30| 703.69
#2012-04-02| 711.76
#2012-04-03| 705.42
#2012-04-04| 693.22
#2012-04-05| 689.76
#2012-04-06| .
#2012-04-09| 677.99
#2012-04-10| 662.74
#2012-04-11| 673.42
#2012-04-12| 686.07
#2012-04-13| 672.42
#2012-04-16| 675.20
#2012-04-17| 688.10
#2012-04-18| 679.43
#2012-04-19| 675.16
#2012-04-20| 678.27
#2012-04-23| 667.63
#2012-04-24| 674.03
#2012-04-25| 684.85
#2012-04-26| 689.89
#2012-04-27| 696.52
#2012-04-30| 688.74
#2012-05-01| 688.21
#2012-05-02| 689.20
#2012-05-03| 679.16
#2012-05-04| 665.13
#2012-05-07| 667.53
#2012-05-08| 668.27
#2012-05-09| 664.41
#2012-05-10| 666.71
#2012-05-11| 663.45
#2012-05-14| 654.75
#2012-05-15| 652.51
#2012-05-16| 647.05
#2012-05-17| 634.05
#2012-05-18| 627.57
#2012-05-21| 640.82
#2012-05-22| 635.33
#2012-05-23| 640.04
#2012-05-24| 640.99
#2012-05-25| 641.01
#2012-05-28| .
#2012-05-29| 651.98
#2012-05-30| 638.22
#2012-05-31| 638.09
#2012-06-01| 617.11
#2012-06-04| 615.74
#2012-06-05| 622.12
#2012-06-06| 639.65
#2012-06-07| 636.53
#2012-06-08| 642.91
#2012-06-11| 626.61
#2012-06-12| 635.37
#2012-06-13| 626.93
#2012-06-14| 635.73
#2012-06-15| 643.33
#2012-06-18| 643.76
#2012-06-19| 657.14
#2012-06-20| 655.83
#2012-06-21| 638.07
#2012-06-22| 647.32
#2012-06-25| 634.64
#2012-06-26| 636.79
#2012-06-27| 647.49
#2012-06-28| 650.22
#2012-06-29| 669.84
#2012-07-02| 676.27
#2012-07-03| 685.44
#2012-07-04| .
#2012-07-05| 684.33
#2012-07-06| 676.46
#2012-07-09| 673.19
#2012-07-10| 666.44
#2012-07-11| 665.09
#2012-07-12| 661.62
#2012-07-13| 671.92
#2012-07-16| 666.85
#2012-07-17| 668.81
#2012-07-18| 673.63
#2012-07-19| 670.94
#2012-07-20| 661.93
#2012-07-23| 651.40
#2012-07-24| 641.09
#2012-07-25| 641.79
#2012-07-26| 648.63
#2012-07-27| 664.82
#2012-07-30| 662.66
#2012-07-31| 659.88
#2012-08-01| 647.65
#2012-08-02| 644.09
#2012-08-03| 662.07
#2012-08-06| 667.56
#2012-08-07| 672.66
#2012-08-08| 674.29
#2012-08-09| 677.00
#2012-08-10| 675.87
#2012-08-13| 673.25
#2012-08-14| 670.94
#2012-08-15| 676.84
#2012-08-16| 684.71
#2012-08-17| 690.79
#2012-08-20| 689.38
#2012-08-21| 689.13
#2012-08-22| 685.83
#2012-08-23| 678.61
#2012-08-24| 680.39
#2012-08-27| 680.64
#2012-08-28| 683.69
#2012-08-29| 686.52
#2012-08-30| 678.29
#2012-08-31| 681.07
#2012-09-03| .
#2012-09-04| 687.59
#2012-09-05| 687.27
#2012-09-06| 702.54
#2012-09-07| 708.44
#2012-09-10| 706.43
#2012-09-11| 710.03
#2012-09-12| 714.70
#2012-09-13| 725.61
#2012-09-14| 734.28
#2012-09-17| 726.70
#2012-09-18| 724.02
#2012-09-19| 724.62
#2012-09-20| 720.24
#2012-09-21| 722.27
#2012-09-24| 720.55
#2012-09-25| 707.92
#2012-09-26| 705.24
#2012-09-27| 712.20
#2012-09-28| 706.54
#2012-10-01| 708.74
#2012-10-02| 709.55
#2012-10-03| 706.41
#2012-10-04| 712.86
#2012-10-05| 712.32
#2012-10-08| 709.97
#2012-10-09| 701.65
#2012-10-10| 700.49
#2012-10-11| 705.08
#2012-10-12| 697.66
#2012-10-15| 702.08
#2012-10-16| 707.72
#2012-10-17| 714.63
#2012-10-18| 711.37
#2012-10-19| 697.95
#2012-10-22| 697.66
#2012-10-23| 694.00
#2012-10-24| 691.15
#2012-10-25| 694.57
#2012-10-26| 692.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 696.03
#2012-11-01| 707.12
#2012-11-02| 698.25
#2012-11-05| 702.93
#2012-11-06| 711.40
#2012-11-07| 690.75
#2012-11-08| 681.01
#2012-11-09| 681.82
#2012-11-12| 681.47
#2012-11-13| 676.66
#2012-11-14| 665.41
#2012-11-15| 663.04
#2012-11-16| 666.54
#2012-11-19| 681.23
#2012-11-20| 681.16
#2012-11-21| 685.23
#2012-11-22| .
#2012-11-23| 693.43
#2012-11-26| 695.36
#2012-11-27| 694.81
#2012-11-28| 700.05
#2012-11-29| 707.99
#2012-11-30| 707.57
#2012-12-03| 706.50
#2012-12-04| 708.49
#2012-12-05| 709.51
#2012-12-06| 710.35
#2012-12-07| 711.03
#2012-12-10| 714.96
#2012-12-11| 722.44
#2012-12-12| 718.95
#2012-12-13| 714.89
#2012-12-14| 714.73
#2012-12-17| 724.11
#2012-12-18| 735.36
#2012-12-19| 735.40
#2012-12-20| 739.09
#2012-12-21| 734.39
#2012-12-24| 731.37
#2012-12-25| 731.37
#2012-12-26| 726.67
#2012-12-27| 725.64
#2012-12-28| 720.40
#2012-12-31| 735.36
#2013-01-01| 735.36
#2013-01-02| 755.23
#2013-01-03| 755.94
#2013-01-04| 762.49
#2013-01-07| 757.80
#2013-01-08| 754.02
#2013-01-09| 756.38
#2013-01-10| 757.94
#2013-01-11| 757.52
#2013-01-14| 757.50
#2013-01-15| 761.80
#2013-01-16| 759.76
#2013-01-17| 767.18
#2013-01-18| 768.93
#2013-01-21| 768.93
#2013-01-22| 775.63
#2013-01-23| 773.29
#2013-01-24| 777.28
#2013-01-25| 781.71
#2013-01-28| 783.38
#2013-01-29| 783.73
#2013-01-30| 775.80
#2013-01-31| 781.18
#2013-02-01| 788.27
#2013-02-04| 777.71
#2013-02-05| 785.56
#2013-02-06| 789.62
#2013-02-07| 789.73
#2013-02-08| 794.30
#2013-02-11| 794.06
#2013-02-12| 798.28
#2013-02-13| 800.84
#2013-02-14| 804.42
#2013-02-15| 803.39
#2013-02-18| 803.39
#2013-02-19| 812.06
#2013-02-20| 796.21
#2013-02-21| 789.64
#2013-02-22| 797.04
#2013-02-25| 779.42
#2013-02-26| 783.12
#2013-02-27| 791.12
#2013-02-28| 790.97
#2013-03-01| 790.17
#2013-03-04| 789.39
#2013-03-05| 799.05
#2013-03-06| 801.90
#2013-03-07| 807.54
#2013-03-08| 814.56
#2013-03-11| 815.53
#2013-03-12| 814.00
#2013-03-13| 818.58
#2013-03-14| 827.53
#2013-03-15| 827.87
#2013-03-18| 823.79
#2013-03-19| 822.09
#2013-03-20| 828.88
#2013-03-21| 821.16
#2013-03-22| 821.65
#2013-03-25| 821.87
#2013-03-26| 824.61
#2013-03-27| 824.48
#2013-03-28| 825.19
#2013-03-29| 825.19
#2013-04-01| 815.00
#2013-04-02| 810.95
#2013-04-03| 800.84
#2013-04-04| 806.05
#2013-04-05| 803.09
#2013-04-08| 809.83
#2013-04-09| 808.59
#2013-04-10| 824.36
#2013-04-11| 826.12
#2013-04-12| 821.84
#2013-04-15| 791.95
#2013-04-16| 803.24
#2013-04-17| 788.52
#2013-04-18| 784.81
#2013-04-19| 792.88
#2013-04-22| 794.10
#2013-04-23| 807.08
#2013-04-24| 812.22
#2013-04-25| 816.99
#2013-04-26| 811.22
#2013-04-29| 817.99
#2013-04-30| 823.34
#2013-05-01| 805.16
#2013-05-02| 815.83
#2013-05-03| 830.52
#2013-05-06| 835.47
#2013-05-07| 842.50
#2013-05-08| 845.60
#2013-05-09| 842.43
#2013-05-10| 849.30
#2013-05-13| 846.61
#2013-05-14| 857.16
#2013-05-15| 861.28
#2013-05-16| 858.01
#2013-05-17| 867.42
#2013-05-20| 870.94
#2013-05-21| 872.26
#2013-05-22| 858.78
#2013-05-23| 860.63
#2013-05-24| 861.00
#2013-05-27| 861.00
#2013-05-28| 871.64
#2013-05-29| 864.87
#2013-05-30| 871.57
#2013-05-31| 863.77
#2013-06-03| 869.91
#2013-06-04| 864.30
#2013-06-05| 853.30
#2013-06-06| 861.21
#2013-06-07| 869.01
#2013-06-10| 874.04
#2013-06-11| 862.74
#2013-06-12| 855.25
#2013-06-13| 870.21
#2013-06-14| 861.80
#2013-06-17| 866.71
#2013-06-18| 876.55
#2013-06-19| 865.24
#2013-06-20| 846.23
#2013-06-21| 848.74
#2013-06-24| 838.21
#2013-06-25| 848.64
#2013-06-26| 849.63
#2013-06-27| 863.82
#2013-06-28| 863.89
#2013-07-01| 875.94
#2013-07-02| 874.87
#2013-07-03| 876.58
#2013-07-04| 876.58
#2013-07-05| 890.21
#2013-07-08| 893.53
#2013-07-09| 901.74
#2013-07-10| 904.01
#2013-07-11| 912.83
#2013-07-12| 915.64
#2013-07-15| 921.86
#2013-07-16| 918.52
#2013-07-17| 920.94
#2013-07-18| 929.97
#2013-07-19| 929.65
#2013-07-22| 932.51
#2013-07-23| 932.80
#2013-07-24| 927.67
#2013-07-25| 934.21
#2013-07-26| 928.18
#2013-07-29| 921.99
#2013-07-30| 922.38
#2013-07-31| 923.47
#2013-08-01| 937.42
#2013-08-02| 936.32
#2013-08-05| 938.65
#2013-08-06| 929.64
#2013-08-07| 925.50
#2013-08-08| 930.23
#2013-08-09| 927.71
#2013-08-12| 932.07
#2013-08-13| 931.57
#2013-08-14| 928.63
#2013-08-15| 911.56
#2013-08-16| 909.72
#2013-08-19| 901.37
#2013-08-20| 913.13
#2013-08-21| 905.08
#2013-08-22| 917.09
#2013-08-23| 917.75
#2013-08-26| 916.78
#2013-08-27| 894.47
#2013-08-28| 897.32
#2013-08-29| 904.39
#2013-08-30| 889.17
#2013-09-02| 889.17
#2013-09-03| 892.33
#2013-09-04| 898.89
#2013-09-05| 902.90
#2013-09-06| 902.63
#2013-09-09| 915.07
#2013-09-10| 923.46
#2013-09-11| 924.29
#2013-09-12| 918.44
#2013-09-13| 922.60
#2013-09-16| 925.65
#2013-09-17| 932.99
#2013-09-18| 939.73
#2013-09-19| 938.41
#2013-09-20| 936.58
#2013-09-23| 935.88
#2013-09-24| 938.83
#2013-09-25| 938.39
#2013-09-26| 940.59
#2013-09-27| 936.79
#2013-09-30| 937.61
#2013-10-01| 947.17
#2013-10-02| 942.70
#2013-10-03| 932.56
#2013-10-04| 938.71
#2013-10-07| 928.55
#2013-10-08| 918.15
#2013-10-09| 918.01
#2013-10-10| 937.25
#2013-10-11| 949.95
#2013-10-14| 954.97
#2013-10-15| 946.41
#2013-10-16| 954.88
#2013-10-17| 962.96
#2013-10-18| 972.52
#2013-10-21| 972.14
#2013-10-22| 976.53
#2013-10-23| 973.07
#2013-10-24| 977.89
#2013-10-25| 980.41
#2013-10-28| 981.49
#2013-10-29| 984.70
#2013-10-30| 975.06
#2013-10-31| 968.50
#2013-11-01| 965.86
#2013-11-04| 976.01
#2013-11-05| 972.14
#2013-11-06| 971.21
#2013-11-07| 957.57
#2013-11-08| 974.00
#2013-11-11| 973.68
#2013-11-12| 973.72
#2013-11-13| 982.67
#2013-11-14| 983.52
#2013-11-15| 986.48
#2013-11-18| 981.86
#2013-11-19| 977.72
#2013-11-20| 977.15
#2013-11-21| 991.55
#2013-11-22| 995.77
#2013-11-25| 996.61
#2013-11-26|1002.71
#2013-11-27|1009.10
#2013-11-28|1009.10
#2013-11-29|1010.25
#2013-12-02| 998.75
#2013-12-03| 996.02
#2013-12-04| 993.62
#2013-12-05| 994.11
#2013-12-06|1003.14
#2013-12-09|1002.06
#2013-12-10| 993.38
#2013-12-11| 980.11
#2013-12-12| 981.04
#2013-12-13| 983.34
#2013-12-16| 994.22
#2013-12-17| 993.51
#2013-12-18|1005.16
#2013-12-19| 998.90
#2013-12-20|1016.09
#2013-12-23|1025.93
#2013-12-24|1030.93
#2013-12-25|1030.93
#2013-12-26|1031.09
#2013-12-27|1032.77
#2013-12-30|1032.55
#2013-12-31|1034.78
#2014-01-01|1034.78
#2014-01-02|1022.58
#2014-01-03|1025.31
#2014-01-06|1017.31
#2014-01-07|1025.28
#2014-01-08|1023.52
#2014-01-09|1022.84
#2014-01-10|1026.59
#2014-01-13|1014.22
#2014-01-14|1025.57
#2014-01-15|1033.12
#2014-01-16|1031.70
#2014-01-17|1028.63
#2014-01-20|1028.63
#2014-01-21|1034.72
#2014-01-22|1038.69
#2014-01-23|1030.62
#2014-01-24|1006.47
#2014-01-27| 995.66
#2014-01-28|1001.86
#2014-01-29| 990.22
#2014-01-30|1002.41
#2014-01-31| 992.74
#2014-02-03| 962.94
#2014-02-04| 969.70
#2014-02-05| 963.78
#2014-02-06| 973.38
#2014-02-07| 980.08
#2014-02-10| 981.17
#2014-02-11| 991.43
#2014-02-12| 994.33
#2014-02-13|1006.93
#2014-02-14|1010.31
#2014-02-17|1010.31
#2014-02-18|1018.22
#2014-02-19|1007.14
#2014-02-20|1017.49
#2014-02-21|1018.12
#2014-02-24|1026.03
#2014-02-25|1023.37
#2014-02-26|1030.28
#2014-02-27|1035.72
#2014-02-28|1036.34
#2014-03-03|1029.34
#2014-03-04|1052.97
#2014-03-05|1049.80
#2014-03-06|1052.75
#2014-03-07|1053.53
#2014-03-10|1052.65
#2014-03-11|1042.28
#2014-03-12|1046.97
#2014-03-13|1036.82
#2014-03-14|1041.55
#2014-03-17|1048.00
#2014-03-18|1060.80
#2014-03-19|1054.02
#2014-03-20|1058.70
#2014-03-21|1059.52
#2014-03-24|1052.03
#2014-03-25|1052.81
#2014-03-26|1036.74
#2014-03-27|1033.81
#2014-03-28|1037.97
#2014-03-31|1055.69
#2014-04-01|1066.75
#2014-04-02|1071.93
#2014-04-03|1066.95
#2014-04-04|1047.59
#2014-04-07|1035.15
#2014-04-08|1043.24
#2014-04-09|1050.27
#2014-04-10|1029.22
#2014-04-11|1017.28
#2014-04-14|1021.80
#2014-04-15|1025.36
#2014-04-16|1031.89
#2014-04-17|1036.84
#2014-04-18|1036.84
#2014-04-21|1039.95
#2014-04-22|1049.14
#2014-04-23|1045.61
#2014-04-24|1045.54
#2014-04-25|1032.65
#2014-04-28|1029.57
#2014-04-29|1029.69
#2014-04-30|1033.37
#2014-05-01|1030.69
#2014-05-02|1033.65
#2014-05-05|1029.54
#2014-05-06|1017.66
#2014-05-07|1023.08
#2014-05-08|1015.17
#2014-05-09|1024.73
#2014-05-12|1046.68
#2014-05-13|1037.38
#2014-05-14|1019.60
#2014-05-15|1013.56
#2014-05-16|1019.86
#2014-05-19|1028.41
#2014-05-20|1014.37
#2014-05-21|1018.52
#2014-05-22|1025.97
#2014-05-23|1034.90
#2014-05-26|1034.90
#2014-05-27|1046.41
#2014-05-28|1041.75
#2014-05-29|1044.08
#2014-05-30|1042.46
#2014-06-02|1038.54
#2014-06-03|1037.03
#2014-06-04|1040.27
#2014-06-05|1060.33
#2014-06-06|1069.56
#2014-06-09|1078.30
#2014-06-10|1077.38
#2014-06-11|1070.86
#2014-06-12|1064.98
#2014-06-13|1066.10
#2014-06-16|1066.55
#2014-06-17|1075.54
#2014-06-18|1079.77
#2014-06-19|1079.40
#2014-06-20|1081.56
#2014-06-23|1078.34
#2014-06-24|1069.51
#2014-06-25|1076.89
#2014-06-26|1074.02
#2014-06-27|1083.26
#2014-06-30|1087.06
#2014-07-01|1098.50
#2014-07-02|1092.73
#2014-07-03|1100.48
#2014-07-04|1100.48
#2014-07-07|1086.10
#2014-07-08|1078.12
#2014-07-09|1078.58
#2014-07-10|1068.24
#2014-07-11|1065.53
#2014-07-14|1069.90
#2014-07-15|1062.43
#2014-07-16|1062.01
#2014-07-17|1047.79
#2014-07-18|1061.75
#2014-07-21|1056.36
#2014-07-22|1063.58
#2014-07-23|1060.87
#2014-07-24|1059.54
#2014-07-25|1049.92
#2014-07-28|1047.13
#2014-07-29|1046.00
#2014-07-30|1047.64
#2014-07-31|1028.89
#2014-08-01|1026.39
#2014-08-04|1032.45
#2014-08-05|1030.68
#2014-08-06|1035.09
#2014-08-07|1029.90
#2014-08-08|1039.76
#2014-08-11|1047.67
#2014-08-12|1041.15
#2014-08-13|1046.56
#2014-08-14|1050.02
#2014-08-15|1047.93
#2014-08-18|1062.47
#2014-08-19|1067.04
#2014-08-20|1065.24
#2014-08-21|1070.38
#2014-08-22|1069.74
#2014-08-25|1071.95
#2014-08-26|1078.56
#2014-08-27|1077.75
#2014-08-28|1072.85
#2014-08-29|1079.52
#2014-09-01|1079.52
#2014-09-02|1083.69
#2014-09-03|1079.24
#2014-09-04|1076.06
#2014-09-05|1079.05
#2014-09-08|1078.75
#2014-09-09|1067.68
#2014-09-10|1070.51
#2014-09-11|1077.45
#2014-09-12|1067.72
#2014-09-15|1058.64
#2014-09-16|1062.55
#2014-09-17|1062.75
#2014-09-18|1067.28
#2014-09-19|1056.67
#2014-09-22|1042.05
#2014-09-23|1031.64
#2014-09-24|1037.46
#2014-09-25|1022.86
#2014-09-26|1028.39
#2014-09-29|1025.16
#2014-09-30|1011.86
#2014-10-01| 999.48
#2014-10-02|1007.81
#2014-10-03|1012.84
#2014-10-06|1006.68
#2014-10-07| 991.68
#2014-10-08|1010.02
#2014-10-09| 984.66
#2014-10-10| 975.72
#2014-10-13| 976.68
#2014-10-14| 989.19
#2014-10-15| 994.26
#2014-10-16|1003.40
#2014-10-17|1000.00
#2014-10-20|1009.91
#2014-10-21|1024.73
#2014-10-22|1012.01
#2014-10-23|1026.62
#2014-10-24|1027.94
#2014-10-27|1026.99
#2014-10-28|1056.14
#2014-10-29|1052.91
#2014-10-30|1060.99
#2014-10-31|1075.79
#2014-11-03|1073.95
#2014-11-04|1070.56
#2014-11-05|1075.37
#2014-11-06|1079.21
#2014-11-07|1080.82
#2014-11-10|1082.74
#2014-11-11|1083.00
#2014-11-12|1091.45
#2014-11-13|1081.07
#2014-11-14|1081.24
#2014-11-17|1073.17
#2014-11-18|1075.96
#2014-11-19|1066.23
#2014-11-20|1078.55
#2014-11-21|1079.75
#2014-11-24|1091.61
#2014-11-25|1091.50
#2014-11-26|1092.88
#2014-11-27| .
#2014-11-28|1079.87
#2014-12-01|1064.89
#2014-12-02|1074.64
#2014-12-03|1085.56
#2014-12-04|1079.94
#2014-12-05|1085.61
#2014-12-08|1073.74
#2014-12-09|1089.50
#2014-12-10|1064.54
#2014-12-11|1068.69
#2014-12-12|1054.86
#2014-12-15|1047.09
#2014-12-16|1046.59
#2014-12-17|1075.69
#2014-12-18|1089.05
#2014-12-19|1090.92
#2014-12-22|1096.86
#2014-12-23|1103.78
#2014-12-24|1105.90
#2014-12-25| .
#2014-12-26|1112.82
#2014-12-29|1120.74
#2014-12-30|1116.31
#2014-12-31|1107.39
#2015-01-01| .
#2015-01-02|1098.89
#2015-01-05|1081.02
#2015-01-06|1062.57
#2015-01-07|1074.94
#2015-01-08|1091.58
#2015-01-09|1078.19
#2015-01-12|1073.49
#2015-01-13|1075.75
#2015-01-14|1070.06
#2015-01-15|1053.30
#2015-01-16|1070.12
#2015-01-19| .
#2015-01-20|1061.29
#2015-01-21|1059.83
#2015-01-22|1082.64
#2015-01-23|1078.79
#2015-01-26|1088.29
#2015-01-27|1081.92
#2015-01-28|1064.47
#2015-01-29|1077.13
#2015-01-30|1055.44
#2015-02-02|1068.72
#2015-02-03|1088.79
#2015-02-04|1084.19
#2015-02-05|1098.18
#2015-02-06|1096.91
#2015-02-09|1088.24
#2015-02-10|1091.74
#2015-02-11|1088.77
#2015-02-12|1099.85
#2015-02-13|1104.71
#2015-02-16| .
#2015-02-17|1104.86
#2015-02-18|1106.70
#2015-02-19|1106.86
#2015-02-20|1109.36
#2015-02-23|1108.19
#2015-02-24|1113.45
#2015-02-25|1112.16
#2015-02-26|1114.86
#2015-02-27|1111.03
#2015-03-02|1116.91
#2015-03-03|1110.62
#2015-03-04|1104.46
#2015-03-05|1104.59
#2015-03-06|1092.81
#2015-03-09|1097.82
#2015-03-10|1083.99
#2015-03-11|1090.59
#2015-03-12|1111.09
#2015-03-13|1105.89
#2015-03-16|1110.64
#2015-03-17|1113.74
#2015-03-18|1122.05
#2015-03-19|1120.83
#2015-03-20|1133.64
#2015-03-23|1136.42
#2015-03-24|1136.55
#2015-03-25|1116.38
#2015-03-26|1114.00
#2015-03-27|1116.44
#2015-03-30|1130.51
#2015-03-31|1127.49
#2015-04-01|1128.42
#2015-04-02|1134.52
#2015-04-03| .
#2015-04-06|1144.15
#2015-04-07|1138.88
#2015-04-08|1141.55
#2015-04-09|1140.60
#2015-04-10|1143.60
#2015-04-13|1144.04
#2015-04-14|1145.78
#2015-04-15|1160.14
#2015-04-16|1154.90
#2015-04-17|1135.53
#2015-04-20|1147.26
#2015-04-21|1140.59
#2015-04-22|1143.57
#2015-04-23|1148.34
#2015-04-24|1144.20
#2015-04-27|1137.39
#2015-04-28|1147.73
#2015-04-29|1142.09
#2015-04-30|1126.08
#2015-05-01|1129.59
#2015-05-04|1133.03
#2015-05-05|1121.36
#2015-05-06|1124.02
#2015-05-07|1125.08
#2015-05-08|1132.41
#2015-05-11|1133.73
#2015-05-12|1131.71
#2015-05-13|1132.57
#2015-05-14|1140.04
#2015-05-15|1137.52
#2015-05-18|1146.94
#2015-05-19|1141.84
#2015-05-20|1143.51
#2015-05-21|1145.20
#2015-05-22|1139.23
#2015-05-25| .
#2015-05-26|1124.67
#2015-05-27|1135.23
#2015-05-28|1133.84
#2015-05-29|1127.43
#2015-06-01|1128.07
#2015-06-02|1135.60
#2015-06-03|1147.45
#2015-06-04|1135.51
#2015-06-05|1143.81
#2015-06-08|1136.53
#2015-06-09|1135.87
#2015-06-10|1153.03
#2015-06-11|1153.30
#2015-06-12|1149.68
#2015-06-15|1143.10
#2015-06-16|1150.60
#2015-06-17|1146.81
#2015-06-18|1156.07
#2015-06-19|1155.54
#2015-06-22|1161.90
#2015-06-23|1169.36
#2015-06-24|1160.37
#2015-06-25|1157.47
#2015-06-26|1157.79
#2015-06-29|1128.75
#2015-06-30|1128.62
#2015-07-01|1128.94
#2015-07-02|1122.02
#2015-07-03| .
#2015-07-06|1116.04
#2015-07-07|1115.37
#2015-07-08|1098.77
#2015-07-09|1101.30
#2015-07-10|1114.27
#2015-07-13|1123.68
#2015-07-14|1129.85
#2015-07-15|1118.69
#2015-07-16|1120.73
#2015-07-17|1111.03
#2015-07-20|1102.39
#2015-07-21|1098.56
#2015-07-22|1099.25
#2015-07-23|1087.89
#2015-07-24|1071.82
#2015-07-27|1062.07
#2015-07-28|1071.74
#2015-07-29|1080.64
#2015-07-30|1082.47
#2015-07-31|1084.44
#2015-08-03|1075.15
#2015-08-04|1074.30
#2015-08-05|1076.41
#2015-08-06|1075.00
#2015-08-07|1066.93
#2015-08-10|1086.49
#2015-08-11|1076.76
#2015-08-12|1074.24
#2015-08-13|1069.17
#2015-08-14|1078.20
#2015-08-17|1084.32
#2015-08-18|1077.49
#2015-08-19|1065.52
#2015-08-20|1043.01
#2015-08-21|1029.02
#2015-08-24| 991.49
#2015-08-25| 980.75
#2015-08-26|1003.62
#2015-08-27|1024.78
#2015-08-28|1035.47
#2015-08-31|1042.26
#2015-09-01|1010.97
#2015-09-02|1023.58
#2015-09-03|1025.71
#2015-09-04|1015.99
#2015-09-07| .
#2015-09-08|1034.98
#2015-09-09|1023.46
#2015-09-10|1024.95
#2015-09-11|1024.15
#2015-09-14|1019.28
#2015-09-15|1031.02
#2015-09-16|1042.27
#2015-09-17|1040.35
#2015-09-18|1021.16
#2015-09-21|1024.22
#2015-09-22|1007.98
#2015-09-23|1000.15
#2015-09-24|1001.86
#2015-09-25| 996.13
#2015-09-28| 974.49
#2015-09-29| 972.05
#2015-09-30| 982.49
#2015-10-01| 977.13
#2015-10-02| 992.80
#2015-10-05|1025.00
#2015-10-06|1029.81
#2015-10-07|1044.74
#2015-10-08|1063.22
#2015-10-09|1063.01
#2015-10-12|1057.75
#2015-10-13|1046.74
#2015-10-14|1038.66
#2015-10-15|1055.17
#2015-10-16|1050.13
#2015-10-19|1048.96
#2015-10-20|1055.42
#2015-10-21|1038.98
#2015-10-22|1051.41
#2015-10-23|1058.21
#2015-10-26|1048.87
#2015-10-27|1029.04
#2015-10-28|1059.00
#2015-10-29|1050.36
#2015-10-30|1050.23
#2015-11-02|1070.90
#2015-11-03|1079.91
#2015-11-04|1075.13
#2015-11-05|1076.75
#2015-11-06|1081.76
#2015-11-09|1065.81
#2015-11-10|1068.63
#2015-11-11|1058.19
#2015-11-12|1034.73
#2015-11-13|1026.79
#2015-11-16|1039.31
#2015-11-17|1031.99
#2015-11-18|1050.37
#2015-11-19|1047.73
#2015-11-20|1054.28
#2015-11-23|1057.85
#2015-11-24|1068.98
#2015-11-25|1075.36
#2015-11-26| .
#2015-11-27|1076.33
#2015-11-30|1075.95
#2015-12-01|1081.12
#2015-12-02|1067.91
#2015-12-03|1052.52
#2015-12-04|1057.78
#2015-12-07|1038.93
#2015-12-08|1027.38
#2015-12-09|1020.41
#2015-12-10|1023.84
#2015-12-11|1002.48
#2015-12-14| 992.82
#2015-12-15|1005.91
#2015-12-16|1018.19
#2015-12-17|1004.18
#2015-12-18| 992.13
#2015-12-21| 997.39
#2015-12-22|1011.96
#2015-12-23|1029.59
#2015-12-24|1030.55
#2015-12-25| .
#2015-12-28|1021.43
#2015-12-29|1031.33
#2015-12-30|1021.63
#2015-12-31|1010.03
#2016-01-01| .
#2016-01-04| 993.48
#2016-01-05| 993.30
#2016-01-06| 977.69
#2016-01-07| 951.13
#2016-01-08| 935.34
#2016-01-11| 932.67
#2016-01-12| 931.76
#2016-01-13| 906.26
#2016-01-14| 918.49
#2016-01-15| 902.79
#2016-01-18| .
#2016-01-19| 889.58
#2016-01-20| 890.40
#2016-01-21| 891.85
#2016-01-22| 912.12
#2016-01-25| 888.93
#2016-01-26| 914.17
#2016-01-27| 904.04
#2016-01-28| 909.07
#2016-01-29| 942.70
#2016-02-01| 935.33
#2016-02-02| 914.69
#2016-02-03| 921.15
#2016-02-04| 930.59
#2016-02-05| 910.05
#2016-02-08| 902.08
#2016-02-09| 895.48
#2016-02-10| 891.51
#2016-02-11| 878.80
#2016-02-12| 896.25
#2016-02-15| .
#2016-02-16| 916.54
#2016-02-17| 930.76
#2016-02-18| 929.69
#2016-02-19| 928.78
#2016-02-22| 941.90
#2016-02-23| 934.02
#2016-02-24| 943.67
#2016-02-25| 951.10
#2016-02-26| 958.10
#2016-02-29| 960.57
#2016-03-01| 976.88
#2016-03-02| 990.57
#2016-03-03|1006.60
#2016-03-04|1015.37
#2016-03-07|1031.92
#2016-03-08|1005.92
#2016-03-09|1012.89
#2016-03-10|1006.92
#2016-03-11|1027.81
#2016-03-14|1022.88
#2016-03-15|1009.84
#2016-03-16|1020.40
#2016-03-17|1041.90
#2016-03-18|1049.20
#2016-03-21|1047.00
#2016-03-22|1042.76
#2016-03-23|1018.82
#2016-03-24|1024.57
#2016-03-25| .
#2016-03-28|1023.92
#2016-03-29|1048.85
#2016-03-30|1050.88
#2016-03-31|1053.47
#2016-04-01|1051.50
#2016-04-04|1038.05
#2016-04-05|1027.04
#2016-04-06|1035.86
#2016-04-07|1019.71
#2016-04-08|1027.69
#2016-04-11|1030.38
#2016-04-12|1045.67
#2016-04-13|1071.03
#2016-04-14|1068.11
#2016-04-15|1070.24
#2016-04-18|1075.73
#2016-04-19|1083.98
#2016-04-20|1086.93
#2016-04-21|1079.77
#2016-04-22|1092.18
#2016-04-25|1080.42
#2016-04-26|1097.76
#2016-04-27|1106.98
#2016-04-28|1093.06
#2016-04-29|1088.46
#2016-05-02|1092.22
#2016-05-03|1072.57
#2016-05-04|1063.71
#2016-05-05|1057.43
#2016-05-06|1066.10
#2016-05-09|1057.77
#2016-05-10|1073.06
#2016-05-11|1061.40
#2016-05-12|1053.40
#2016-05-13|1042.45
#2016-05-16|1054.25
#2016-05-17|1042.75
#2016-05-18|1040.24
#2016-05-19|1033.52
#2016-05-20|1050.23
#2016-05-23|1048.19
#2016-05-24|1065.86
#2016-05-25|1078.03
#2016-05-26|1074.84
#2016-05-27|1083.01
#2016-05-30| .
#2016-05-31|1087.75
#2016-06-01|1094.07
#2016-06-02|1099.50
#2016-06-03|1096.29
#2016-06-06|1114.16
#2016-06-07|1119.91
#2016-06-08|1127.16
#2016-06-09|1118.27
#2016-06-10|1098.48
#2016-06-13|1084.30
#2016-06-14|1081.03
#2016-06-15|1084.44
#2016-06-16|1081.45
#2016-06-17|1088.29
#2016-06-20|1101.78
#2016-06-21|1099.07
#2016-06-22|1093.83
#2016-06-23|1116.46
#2016-06-24|1065.45
#2016-06-27|1023.28
#2016-06-28|1039.25
#2016-06-29|1063.16
#2016-06-30|1083.46
#2016-07-01|1090.96
#2016-07-04| .
#2016-07-05|1067.57
#2016-07-06|1075.42
#2016-07-07|1077.59
#2016-07-08|1107.13
#2016-07-11|1119.52
#2016-07-12|1139.93
#2016-07-13|1136.43
#2016-07-14|1139.02
#2016-07-15|1141.33
#2016-07-18|1143.64
#2016-07-19|1134.76
#2016-07-20|1141.31
#2016-07-21|1135.90
#2016-07-22|1142.97
#2016-07-25|1138.53
#2016-07-26|1148.71
#2016-07-27|1148.00
#2016-07-28|1145.91
#2016-07-29|1149.67
#2016-08-01|1143.90
#2016-08-02|1128.97
#2016-08-03|1141.28
#2016-08-04|1140.35
#2016-08-05|1160.43
#2016-08-08|1165.03
#2016-08-09|1163.28
#2016-08-10|1156.73
#2016-08-11|1163.95
#2016-08-12|1161.64
#2016-08-15|1177.63
#2016-08-16|1170.63
#2016-08-17|1167.36
#2016-08-18|1178.76
#2016-08-19|1179.03
#2016-08-22|1178.64
#2016-08-23|1187.80
#2016-08-24|1176.70
#2016-08-25|1180.48
#2016-08-26|1177.60
#2016-08-29|1184.97
#2016-08-30|1183.40
#2016-08-31|1177.13
#2016-09-01|1175.07
#2016-09-02|1188.72
#2016-09-05| .
#2016-09-06|1189.53
#2016-09-07|1197.14
#2016-09-08|1195.26
#2016-09-09|1155.77
#2016-09-12|1169.00
#2016-09-13|1143.93
#2016-09-14|1140.43
#2016-09-15|1155.33
#2016-09-16|1152.25
#2016-09-19|1158.72
#2016-09-20|1150.47
#2016-09-21|1166.12
#2016-09-22|1185.07
#2016-09-23|1176.41
#2016-09-26|1161.88
#2016-09-27|1165.65
#2016-09-28|1179.98
#2016-09-29|1168.41
#2016-09-30|1185.73
#2016-10-03|1181.26
#2016-10-04|1177.53
#2016-10-05|1191.87
#2016-10-06|1189.74
#2016-10-07|1180.79
#2016-10-10|1192.42
#2016-10-11|1174.07
#2016-10-12|1175.77
#2016-10-13|1161.13
#2016-10-14|1160.99
#2016-10-17|1157.68
#2016-10-18|1163.96
#2016-10-19|1171.96
#2016-10-20|1167.63
#2016-10-21|1166.00
#2016-10-24|1173.15
#2016-10-25|1162.53
#2016-10-26|1156.08
#2016-10-27|1142.45
#2016-10-28|1137.77
#2016-10-31|1139.12
#2016-11-01|1127.71
#2016-11-02|1114.77
#2016-11-03|1108.73
#2016-11-04|1114.88
#2016-11-07|1141.48
#2016-11-08|1143.07
#2016-11-09|1186.08
#2016-11-10|1214.69
#2016-11-11|1244.93
#2016-11-14|1265.64
#2016-11-15|1268.69
#2016-11-16|1268.45
#2016-11-17|1275.30
#2016-11-18|1281.40
#2016-11-21|1289.98
#2016-11-22|1304.81
#2016-11-23|1313.85
#2016-11-24| .
#2016-11-25|1315.93
#2016-11-28|1298.72
#2016-11-29|1293.79
#2016-11-30|1301.07
#2016-12-01|1303.40
#2016-12-02|1300.77
#2016-12-05|1325.13
#2016-12-06|1340.08
#2016-12-07|1354.96
#2016-12-08|1377.79
#2016-12-09|1381.96
#2016-12-12|1367.39
#2016-12-13|1366.71
#2016-12-14|1348.82
#2016-12-15|1361.66
#2016-12-16|1357.91
#2016-12-19|1366.42
#2016-12-20|1381.49
#2016-12-21|1374.50
#2016-12-22|1361.03
#2016-12-23|1366.89
#2016-12-26| .
#2016-12-27|1373.92
#2016-12-28|1359.22
#2016-12-29|1359.14
#2016-12-30|1351.83
#2017-01-02| .
#2017-01-03|1363.57
#2017-01-04|1384.27
#2017-01-05|1362.34
#2017-01-06|1357.08
#2017-01-09|1341.91
#2017-01-10|1357.99
#2017-01-11|1364.47
#2017-01-12|1346.81
#2017-01-13|1356.99
#2017-01-16| .
#2017-01-17|1339.12
#2017-01-18|1345.23
#2017-01-19|1332.92
#2017-01-20|1339.62
#2017-01-23|1332.83
#2017-01-24|1356.68
#2017-01-25|1372.54
#2017-01-26|1365.46
#2017-01-27|1357.93
#2017-01-30|1338.94
#2017-01-31|1345.82
#2017-02-01|1345.59
#2017-02-02|1340.20
#2017-02-03|1361.72
#2017-02-06|1349.47
#2017-02-07|1342.42
#2017-02-08|1337.51
#2017-02-09|1356.14
#2017-02-10|1368.53
#2017-02-13|1374.16
#2017-02-14|1380.03
#2017-02-15|1385.77
#2017-02-16|1379.61
#2017-02-17|1378.22
#2017-02-20| .
#2017-02-21|1389.65
#2017-02-22|1383.20
#2017-02-23|1373.78
#2017-02-24|1371.55
#2017-02-27|1383.44
#2017-02-28|1360.81
#2017-03-01|1389.46
#2017-03-02|1368.08
#2017-03-03|1364.54
#2017-03-06|1354.14
#2017-03-07|1343.05
#2017-03-08|1332.46
#2017-03-09|1324.81
#2017-03-10|1329.94
#2017-03-13|1333.67
#2017-03-14|1327.91
#2017-03-15|1346.94
#2017-03-16|1352.34
#2017-03-17|1355.79
#2017-03-20|1344.44
#2017-03-21|1315.59
#2017-03-22|1312.08
#2017-03-23|1321.22
#2017-03-24|1319.37
#2017-03-27|1322.12
#2017-03-28|1333.30
#2017-03-29|1343.09
#2017-03-30|1353.19
#2017-03-31|1358.50
#2017-04-03|1338.73
#2017-04-04|1335.38
#2017-04-05|1322.72
#2017-04-06|1337.50
#2017-04-07|1336.13
#2017-04-10|1342.78
#2017-04-11|1352.76
#2017-04-12|1333.41
#2017-04-13|1317.99
#2017-04-14| .
#2017-04-17|1332.58
#2017-04-18|1333.60
#2017-04-19|1336.89
#2017-04-20|1354.32
#2017-04-21|1350.07
#2017-04-24|1366.13
#2017-04-25|1378.67
#2017-04-26|1389.29
#2017-04-27|1385.31
#2017-04-28|1368.28
#2017-05-01|1370.98
#2017-05-02|1370.09
#2017-05-03|1360.60
#2017-05-04|1356.11
#2017-05-05|1366.39
#2017-05-08|1364.67
#2017-05-09|1367.06
#2017-05-10|1374.77
#2017-05-11|1364.94
#2017-05-12|1351.77
#2017-05-15|1360.91
#2017-05-16|1356.77
#2017-05-17|1324.38
#2017-05-18|1324.20
#2017-05-19|1334.74
#2017-05-22|1344.21
#2017-05-23|1346.35
#2017-05-24|1345.96
#2017-05-25|1344.72
#2017-05-26|1345.08
#2017-05-29| .
#2017-05-30|1337.41
#2017-05-31|1336.33
#2017-06-01|1362.39
#2017-06-02|1367.33
#2017-06-05|1358.43
#2017-06-06|1353.21
#2017-06-07|1350.61
#2017-06-08|1368.09
#2017-06-09|1380.85
#2017-06-12|1382.73
#2017-06-13|1388.22
#2017-06-14|1379.54
#2017-06-15|1372.85
#2017-06-16|1367.61
#2017-06-19|1374.85
#2017-06-20|1356.38
#2017-06-21|1344.21
#2017-06-22|1351.88
#2017-06-23|1363.61
#2017-06-26|1369.11
#2017-06-27|1360.77
#2017-06-28|1380.84
#2017-06-29|1374.39
#2017-06-30|1375.26
#2017-07-03|1387.21
#2017-07-04| .
#2017-07-05|1374.54
#2017-07-06|1356.16
#2017-07-07|1369.59
#2017-07-10|1364.16
#2017-07-11|1365.70
#2017-07-12|1375.16
#2017-07-13|1379.59
#2017-07-14|1382.93
#2017-07-17|1388.24
#2017-07-18|1382.26
#2017-07-19|1397.28
#2017-07-20|1399.85
#2017-07-21|1392.70
#2017-07-24|1389.43
#2017-07-25|1403.34
#2017-07-26|1392.46
#2017-07-27|1389.22
#2017-07-28|1386.48
#2017-07-31|1383.26
#2017-08-01|1385.38
#2017-08-02|1370.82
#2017-08-03|1363.58
#2017-08-04|1369.13
#2017-08-07|1369.52
#2017-08-08|1365.12
#2017-08-09|1352.55
#2017-08-10|1332.19
#2017-08-11|1333.46
#2017-08-14|1348.77
#2017-08-15|1335.73
#2017-08-16|1335.17
#2017-08-17|1312.54
#2017-08-18|1312.05
#2017-08-21|1309.75
#2017-08-22|1322.67
#2017-08-23|1319.46
#2017-08-24|1322.69
#2017-08-25|1331.51
#2017-08-28|1332.46
#2017-08-29|1332.88
#2017-08-30|1339.70
#2017-08-31|1352.15
#2017-09-01|1362.20
#2017-09-04| .
#2017-09-05|1346.94
#2017-09-06|1350.90
#2017-09-07|1347.79
#2017-09-08|1349.40
#2017-09-11|1363.31
#2017-09-12|1375.33
#2017-09-13|1380.74
#2017-09-14|1378.02
#2017-09-15|1386.95
#2017-09-18|1394.13
#2017-09-19|1393.58
#2017-09-20|1401.64
#2017-09-21|1400.49
#2017-09-22|1410.41
#2017-09-25|1418.03
#2017-09-26|1427.26
#2017-09-27|1449.76
#2017-09-28|1451.34
#2017-09-29|1450.41
#2017-10-02|1468.37
#2017-10-03|1471.78
#2017-10-04|1463.87
#2017-10-05|1469.24
#2017-10-06|1462.63
#2017-10-09|1456.81
#2017-10-10|1461.57
#2017-10-11|1458.91
#2017-10-12|1454.48
#2017-10-13|1455.07
#2017-10-16|1454.44
#2017-10-17|1450.09
#2017-10-18|1456.17
#2017-10-19|1453.27
#2017-10-20|1460.48
#2017-10-23|1448.73
#2017-10-24|1451.60
#2017-10-25|1444.12
#2017-10-26|1449.82
#2017-10-27|1453.32
#2017-10-30|1436.32
#2017-10-31|1447.93
#2017-11-01|1444.31
#2017-11-02|1444.18
#2017-11-03|1436.74
#2017-11-06|1442.60
#2017-11-07|1424.52
#2017-11-08|1425.56
#2017-11-09|1423.40
#2017-11-10|1422.73
#2017-11-13|1417.73
#2017-11-14|1411.41
#2017-11-15|1403.21
#2017-11-16|1424.52
#2017-11-17|1434.19
#2017-11-20|1444.33
#2017-11-21|1456.77
#2017-11-22|1457.72
#2017-11-23| .
#2017-11-24|1458.09
#2017-11-27|1453.54
#2017-11-28|1479.86
#2017-11-29|1495.56
#2017-11-30|1497.11
#2017-12-01|1491.43
#2017-12-04|1498.27
#2017-12-05|1480.25
#2017-12-06|1469.38
#2017-12-07|1476.50
#2017-12-08|1479.00
#2017-12-11|1479.51
#2017-12-12|1476.29
#2017-12-13|1480.59
#2017-12-14|1461.47
#2017-12-15|1482.37
#2017-12-18|1504.41
#2017-12-19|1493.28
#2017-12-20|1498.97
#2017-12-21|1509.89
#2017-12-22|1505.47
#2017-12-25| .
#2017-12-26|1511.16
#2017-12-27|1508.63
#2017-12-28|1513.72
#2017-12-29|1502.66
#2018-01-01| .
#2018-01-02|1519.13
#2018-01-03|1518.88
#2018-01-04|1523.91
#2018-01-05|1527.03
#2018-01-08|1530.92
#2018-01-09|1523.60
#2018-01-10|1523.58
#2018-01-11|1554.99
#2018-01-12|1561.08
#2018-01-15| .
#2018-01-16|1541.81
#2018-01-17|1553.82
#2018-01-18|1540.50
#2018-01-19|1561.05
#2018-01-22|1565.34
#2018-01-23|1566.37
#2018-01-24|1557.68
#2018-01-25|1557.03
#2018-01-26|1560.85
#2018-01-29|1548.11
#2018-01-30|1530.94
#2018-01-31|1520.97
#2018-02-01|1524.21
#2018-02-02|1487.37
#2018-02-05|1433.07
#2018-02-06|1448.75
#2018-02-07|1447.59
#2018-02-08|1409.38
#2018-02-09|1421.08
#2018-02-12|1432.31
#2018-02-13|1433.55
#2018-02-14|1458.71
#2018-02-15|1470.66
#2018-02-16|1475.46
#2018-02-19| .
#2018-02-20|1460.21
#2018-02-21|1460.18
#2018-02-22|1459.90
#2018-02-23|1475.62
#2018-02-26|1485.18
#2018-02-27|1462.81
#2018-02-28|1436.27
#2018-03-01|1432.74
#2018-03-02|1452.94
#2018-03-05|1465.99
#2018-03-06|1482.26
#2018-03-07|1488.13
#2018-03-08|1483.08
#2018-03-09|1505.58
#2018-03-12|1508.61
#2018-03-13|1502.75
#2018-03-14|1492.70
#2018-03-15|1484.28
#2018-03-16|1498.50
#2018-03-19|1484.65
#2018-03-20|1479.25
#2018-03-21|1489.98
#2018-03-22|1457.06
#2018-03-23|1426.82
#2018-03-26|1454.36
#2018-03-27|1433.47
#2018-03-28|1439.92
#2018-03-29|1454.03
#2018-03-30| .
#2018-04-02|1423.05
#2018-04-03|1442.76
#2018-04-04|1459.14
#2018-04-05|1476.84
#2018-04-06|1451.12
#2018-04-09|1447.11
#2018-04-10|1474.58
#2018-04-11|1477.17
#2018-04-12|1481.59
#2018-04-13|1478.14
#2018-04-16|1492.75
#2018-04-17|1501.77
#2018-04-18|1508.56
#2018-04-19|1501.81
#2018-04-20|1492.99
#2018-04-23|1494.47
#2018-04-24|1490.81
#2018-04-25|1490.49
#2018-04-26|1492.16
#2018-04-27|1487.70
#2018-04-30|1473.79
#2018-05-01|1476.72
#2018-05-02|1480.20
#2018-05-03|1470.55
#2018-05-04|1489.29
#2018-05-07|1498.98
#2018-05-08|1506.51
#2018-05-09|1517.49
#2018-05-10|1523.37
#2018-05-11|1523.37
#2018-05-14|1519.53
#2018-05-15|1522.42
#2018-05-16|1537.22
#2018-05-17|1548.41
#2018-05-18|1547.06
#2018-05-21|1562.42
#2018-05-22|1551.64
#2018-05-23|1552.22
#2018-05-24|1551.89
#2018-05-25|1548.74
#2018-05-28| .
#2018-05-29|1544.24
#2018-05-30|1568.36
#2018-05-31|1551.83
#2018-06-01|1562.00
#2018-06-04|1570.91
#2018-06-05|1579.97
#2018-06-06|1588.04
#2018-06-07|1592.97
#2018-06-08|1594.78
#2018-06-11|1598.41
#2018-06-12|1597.03
#2018-06-13|1588.49
#2018-06-14|1591.54
#2018-06-15|1589.58
#2018-06-18|1600.16
#2018-06-19|1603.61
#2018-06-20|1615.52
#2018-06-21|1600.50
#2018-06-22|1609.23
#2018-06-25|1587.08
#2018-06-26|1595.87
#2018-06-27|1575.04
#2018-06-28|1576.88
#2018-06-29|1573.23
#2018-07-02|1581.69
#2018-07-03|1587.96
#2018-07-04| .
#2018-07-05|1604.86
#2018-07-06|1616.23
#2018-07-09|1629.48
#2018-07-10|1623.30
#2018-07-11|1607.67
#2018-07-12|1606.32
#2018-07-13|1605.29
#2018-07-16|1595.63
#2018-07-17|1599.70
#2018-07-18|1603.35
#2018-07-19|1612.15
#2018-07-20|1607.30
#2018-07-23|1607.09
#2018-07-24|1597.86
#2018-07-25|1597.27
#2018-07-26|1609.51
#2018-07-27|1585.53
#2018-07-30|1587.05
#2018-07-31|1601.75
#2018-08-01|1594.36
#2018-08-02|1601.55
#2018-08-03|1597.56
#2018-08-06|1606.81
#2018-08-07|1608.98
#2018-08-08|1608.15
#2018-08-09|1609.88
#2018-08-10|1604.03
#2018-08-13|1594.24
#2018-08-14|1612.06
#2018-08-15|1590.63
#2018-08-16|1603.78
#2018-08-17|1612.40
#2018-08-20|1620.88
#2018-08-21|1639.40
#2018-08-22|1639.37
#2018-08-23|1632.26
#2018-08-24|1639.10
#2018-08-27|1638.14
#2018-08-28|1635.64
#2018-08-29|1640.06
#2018-08-30|1634.81
#2018-08-31|1639.92
#2018-09-03| .
#2018-09-04|1630.23
#2018-09-05|1631.13
#2018-09-06|1619.22
#2018-09-07|1614.72
#2018-09-10|1614.25
#2018-09-11|1613.33
#2018-09-12|1613.25
#2018-09-13|1613.17
#2018-09-14|1620.20
#2018-09-17|1611.30
#2018-09-18|1614.59
#2018-09-19|1609.46
#2018-09-20|1625.26
#2018-09-21|1621.70
#2018-09-24|1606.14
#2018-09-25|1602.56
#2018-09-26|1587.00
#2018-09-27|1585.78
#2018-09-28|1589.72
#2018-10-01|1571.40
#2018-10-02|1561.41
#2018-10-03|1575.82
#2018-10-04|1560.10
#2018-10-05|1546.83
#2018-10-08|1553.83
#2018-10-09|1543.98
#2018-10-10|1505.47
#2018-10-11|1474.28
#2018-10-12|1467.28
#2018-10-15|1478.65
#2018-10-16|1509.84
#2018-10-17|1500.05
#2018-10-18|1469.42
#2018-10-19|1457.36
#2018-10-22|1454.11
#2018-10-23|1441.29
#2018-10-24|1391.75
#2018-10-25|1418.57
#2018-10-26|1405.48
#2018-10-29|1404.60
#2018-10-30|1434.71
#2018-10-31|1434.21
#2018-11-01|1464.03
#2018-11-02|1469.58
#2018-11-05|1474.16
#2018-11-06|1481.44
#2018-11-07|1499.00
#2018-11-08|1494.49
#2018-11-09|1472.35
#2018-11-12|1451.14
#2018-11-13|1449.82
#2018-11-14|1442.05
#2018-11-15|1456.75
#2018-11-16|1459.17
#2018-11-19|1443.32
#2018-11-20|1412.98
#2018-11-21|1430.55
#2018-11-22| .
#2018-11-23|1427.82
#2018-11-26|1440.46
#2018-11-27|1431.32
#2018-11-28|1460.90
#2018-11-29|1454.13
#2018-11-30|1460.19
#2018-12-03|1471.44
#2018-12-04|1406.88
#2018-12-05| .
#2018-12-06|1400.71
#2018-12-07|1376.97
#2018-12-10|1364.50
#2018-12-11|1360.55
#2018-12-12|1372.45
#2018-12-13|1351.03
#2018-12-14|1332.43
#2018-12-17|1307.49
#2018-12-18|1309.05
#2018-12-19|1282.18
#2018-12-20|1265.58
#2018-12-21|1239.33
#2018-12-24|1212.45
#2018-12-25| .
#2018-12-26|1265.35
#2018-12-27|1266.39
#2018-12-28|1273.79
#2018-12-31|1279.90
#2019-01-01| .
#2019-01-02|1293.65
#2019-01-03|1276.25
#2019-01-04|1321.47
#2019-01-07|1339.91
#2019-01-08|1358.07
#2019-01-09|1371.96
#2019-01-10|1377.43
#2019-01-11|1380.39
#2019-01-14|1372.01
#2019-01-15|1377.11
#2019-01-16|1387.85
#2019-01-17|1399.21
#2019-01-18|1415.13
#2019-01-21| .
#2019-01-22|1392.22
#2019-01-23|1388.41
#2019-01-24|1397.99
#2019-01-25|1414.90
#2019-01-28|1409.04
#2019-01-29|1409.56
#2019-01-30|1420.94
#2019-01-31|1430.06
#2019-02-01|1432.60
#2019-02-04|1445.05
#2019-02-05|1449.66
#2019-02-06|1446.88
#2019-02-07|1434.74
#2019-02-08|1430.29
#2019-02-11|1442.25
#2019-02-12|1459.95
#2019-02-13|1465.16
#2019-02-14|1466.27
#2019-02-15|1488.76
#2019-02-18| .
#2019-02-19|1499.26
#2019-02-20|1510.32
#2019-02-21|1504.44
#2019-02-22|1512.16
#2019-02-25|1506.75
#2019-02-26|1494.58
#2019-02-27|1495.37
#2019-02-28|1489.68
#2019-03-01|1498.58
#2019-03-04|1489.27
#2019-03-05|1480.63
#2019-03-06|1454.85
#2019-03-07|1438.73
#2019-03-08|1435.55
#2019-03-11|1457.41
#2019-03-12|1455.97
#2019-03-13|1461.93
#2019-03-14|1454.23
#2019-03-15|1455.37
#2019-03-18|1468.58
#2019-03-19|1454.84
#2019-03-20|1441.29
#2019-03-21|1454.83
#2019-03-22|1399.39
#2019-03-25|1404.86
#2019-03-26|1421.27
#2019-03-27|1423.12
#2019-03-28|1434.66
#2019-03-29|1436.84
#2019-04-01|1460.87
#2019-04-02|1452.87
#2019-04-03|1456.87
#2019-04-04|1474.38
#2019-04-05|1490.82
#2019-04-08|1490.46
#2019-04-09|1468.26
#2019-04-10|1489.18
#2019-04-11|1488.09
#2019-04-12|1498.52
#2019-04-15|1491.71
#2019-04-16|1503.05
#2019-04-17|1499.54
#2019-04-18|1495.52
#2019-04-19| .
#2019-04-22|1485.79
#2019-04-23|1505.64
#2019-04-24|1506.72
#2019-04-25|1483.11
#2019-04-26|1498.37
#2019-04-29|1505.54
#2019-04-30|1496.16
#2019-05-01|1481.19
#2019-05-02|1481.60
#2019-05-03|1514.09
#2019-05-06|1513.99
#2019-05-07|1486.52
#2019-05-08|1479.22
#2019-05-09|1473.44
#2019-05-10|1474.63
#2019-05-13|1426.87
#2019-05-14|1445.84
#2019-05-15|1448.63
#2019-05-16|1451.54
#2019-05-17|1428.59
#2019-05-20|1419.19
#2019-05-21|1437.27
#2019-05-22|1416.15
#2019-05-23|1384.46
#2019-05-24|1393.06
#2019-05-27| .
#2019-05-28|1379.34
#2019-05-29|1371.05
#2019-05-30|1360.79
#2019-05-31|1338.03
#2019-06-03|1350.87
#2019-06-04|1391.33
#2019-06-05|1380.01
#2019-06-06|1376.29
#2019-06-07|1383.99
#2019-06-10|1392.72
#2019-06-11|1395.14
#2019-06-12|1387.88
#2019-06-13|1405.54
#2019-06-14|1391.88
#2019-06-17|1391.92
#2019-06-18|1410.56
#2019-06-19|1410.17
#2019-06-20|1420.41
#2019-06-21|1407.83
#2019-06-24|1391.10
#2019-06-25|1387.80
#2019-06-26|1394.07
#2019-06-27|1418.53
#2019-06-28|1440.95
#2019-07-01|1441.64
#2019-07-02|1428.60
#2019-07-03|1437.43
#2019-07-04| .
#2019-07-05|1444.75
#2019-07-08|1429.99
#2019-07-09|1426.05
#2019-07-10|1426.41
#2019-07-11|1418.33
#2019-07-12|1434.59
#2019-07-15|1423.18
#2019-07-16|1425.60
#2019-07-17|1409.43
#2019-07-18|1409.26
#2019-07-19|1409.20
#2019-07-22|1403.19
#2019-07-23|1419.75
#2019-07-24|1446.71
#2019-07-25|1428.82
#2019-07-26|1442.16
#2019-07-29|1431.86
#2019-07-30|1450.52
#2019-07-31|1440.50
#2019-08-01|1401.68
#2019-08-02|1387.56
#2019-08-05|1346.50
#2019-08-06|1356.47
#2019-08-07|1351.58
#2019-08-08|1381.42
#2019-08-09|1360.88
#2019-08-12|1343.10
#2019-08-13|1356.37
#2019-08-14|1314.23
#2019-08-15|1306.20
#2019-08-16|1337.03
#2019-08-19|1353.38
#2019-08-20|1341.95
#2019-08-21|1351.11
#2019-08-22|1349.66
#2019-08-23|1305.76
#2019-08-26|1316.56
#2019-08-27|1296.59
#2019-08-28|1314.77
#2019-08-29|1339.60
#2019-08-30|1340.64
#2019-09-02| .
#2019-09-03|1318.31
#2019-09-04|1335.40
#2019-09-05|1366.66
#2019-09-06|1362.91
#2019-09-09|1398.38
#2019-09-10|1423.85
#2019-09-11|1453.68
#2019-09-12|1451.48
#2019-09-13|1457.47
#2019-09-16|1465.70
#2019-09-17|1451.16
#2019-09-18|1440.22
#2019-09-19|1431.14
#2019-09-20|1427.02
#2019-09-23|1430.38
#2019-09-24|1408.77
#2019-09-25|1430.28
#2019-09-26|1413.95
#2019-09-27|1409.51
#2019-09-30|1412.39
#2019-10-01|1381.78
#2019-10-02|1363.79
#2019-10-03|1363.83
#2019-10-04|1375.88
#2019-10-07|1372.44
#2019-10-08|1347.68
#2019-10-09|1353.41
#2019-10-10|1360.01
#2019-10-11|1388.48
#2019-10-14|1381.71
#2019-10-15|1396.55
#2019-10-16|1399.20
#2019-10-17|1412.97
#2019-10-18|1409.56
#2019-10-21|1426.84
#2019-10-22|1437.46
#2019-10-23|1441.56
#2019-10-24|1433.78
#2019-10-25|1447.71
#2019-10-28|1459.87
#2019-10-29|1464.28
#2019-10-30|1453.30
#2019-10-31|1442.62
#2019-11-01|1472.98
#2019-11-04|1495.70
#2019-11-05|1502.15
#2019-11-06|1490.97
#2019-11-07|1500.61
#2019-11-08|1502.32
#2019-11-11|1495.77
#2019-11-12|1494.20
#2019-11-13|1483.25
#2019-11-14|1482.28
#2019-11-15|1486.36
#2019-11-18|1478.27
#2019-11-19|1475.44
#2019-11-20|1464.63
#2019-11-21|1457.52
#2019-11-22|1464.46
#2019-11-25|1491.32
#2019-11-26|1488.90
#2019-11-27|1495.95
#2019-11-28| .
#2019-11-29|1484.04
#2019-12-02|1472.37
#2019-12-03|1460.90
#2019-12-04|1472.14
#2019-12-05|1476.67
#2019-12-06|1499.76
#2019-12-09|1498.72
#2019-12-10|1499.18
#2019-12-11|1502.49
#2019-12-12|1524.20
#2019-12-13|1511.88
#2019-12-16|1522.83
#2019-12-17|1534.58
#2019-12-18|1539.99
#2019-12-19|1542.78
#2019-12-20|1544.52
#2019-12-23|1544.11
#2019-12-24|1547.43
#2019-12-25| .
#2019-12-26|1546.43
#2019-12-27|1538.01
#2019-12-30|1537.34
#2019-12-31|1541.31
#2020-01-01| .
#2020-01-02|1538.45
#2020-01-03|1530.81
#2020-01-06|1529.60
#2020-01-07|1523.21
#2020-01-08|1523.66
#2020-01-09|1519.19
#2020-01-10|1509.51
#2020-01-13|1521.21
#2020-01-14|1525.28
#2020-01-15|1526.81
#2020-01-16|1547.10
#2020-01-17|1540.94
#2020-01-20| .
#2020-01-21|1521.76
#2020-01-22|1519.66
#2020-01-23|1520.51
#2020-01-24|1497.01
#2020-01-27|1474.21
#2020-01-28|1484.16
#2020-01-29|1472.73
#2020-01-30|1472.90
#2020-01-31|1438.01
#2020-02-03|1450.51
#2020-02-04|1467.47
#2020-02-05|1501.18
#2020-02-06|1489.61
#2020-02-07|1468.37
#2020-02-10|1468.36
#2020-02-11|1481.74
#2020-02-12|1493.65
#2020-02-13|1493.63
#2020-02-14|1484.31
#2020-02-17| .
#2020-02-18|1477.03
#2020-02-19|1483.30
#2020-02-20|1493.84
#2020-02-21|1478.99
#2020-02-24|1432.31
#2020-02-25|1377.73
#2020-02-26|1351.59
#2020-02-27|1303.33
#2020-02-28|1286.09
#2020-03-02|1317.74
#2020-03-03|1283.62
#2020-03-04|1316.04
#2020-03-05|1259.87
#2020-03-06|1233.06
#2020-03-09|1102.56
#2020-03-10|1135.31
#2020-03-11|1063.55
#2020-03-12| 943.03
#2020-03-13|1026.80
#2020-03-16| 893.44
#2020-03-17| 944.03
#2020-03-18| 827.14
#2020-03-19| 887.25
#2020-03-20| 848.04
#2020-03-23| 827.41
#2020-03-24| 907.32
#2020-03-25| 924.04
#2020-03-26| 978.43
#2020-03-27| 933.03
#2020-03-30| 947.52
#2020-03-31| 950.33
#2020-04-01| 885.98
#2020-04-02| 893.40
#2020-04-03| 861.88
#2020-04-06| 932.68
#2020-04-07| 944.20
#2020-04-08| 991.09
#2020-04-09|1043.84
#2020-04-10| .
#2020-04-13|1008.96
#2020-04-14|1017.80
#2020-04-15| 967.86
#2020-04-16| 952.69
#2020-04-17|1000.39
#2020-04-20| 980.17
#2020-04-21| 961.23
#2020-04-22| 966.18
#2020-04-23| 982.21
#2020-04-24| 996.15
#2020-04-27|1048.10
#2020-04-28|1073.43
#2020-04-29|1135.26
#2020-04-30|1095.72
#2020-05-01|1051.42
#2020-05-04|1046.92
#2020-05-05|1040.13
#2020-05-06|1019.80
#2020-05-07|1037.44
#2020-05-08|1087.86
#2020-05-11|1063.12
#2020-05-12|1020.88
#2020-05-13| 978.30
#2020-05-14| 984.34
#2020-05-15| 994.35
#2020-05-18|1074.32
#2020-05-19|1049.66
#2020-05-20|1085.34
#2020-05-21|1088.20
#2020-05-22|1089.32
#2020-05-25| .
#2020-05-26|1138.86
#2020-05-27|1188.69
#2020-05-28|1153.08
#2020-05-29|1138.71
#2020-06-01|1150.62
#2020-06-02|1165.05
#2020-06-03|1210.22
#2020-06-04|1232.06
#2020-06-05|1293.85
#2020-06-08|1339.81
#2020-06-09|1298.65
#2020-06-10|1241.20
#2020-06-11|1131.10
#2020-06-12|1164.81
#2020-06-15|1184.12
#2020-06-16|1216.56
#2020-06-17|1185.27
#2020-06-18|1182.62
#2020-06-19|1168.84
#2020-06-22|1174.14
#2020-06-23|1177.56
#2020-06-24|1131.01
#2020-06-25|1148.99
#2020-06-26|1119.06
#2020-06-29|1163.96
#2020-06-30|1179.03
#2020-07-01|1156.41
#2020-07-02|1163.28
#2020-07-03| .
#2020-07-06|1178.44
#2020-07-07|1151.33
#2020-07-08|1156.82
#2020-07-09|1125.23
#2020-07-10|1156.62
#2020-07-13|1148.71
#2020-07-14|1168.43
#2020-07-15|1216.30
#2020-07-16|1212.73
#2020-07-17|1208.95
#2020-07-20|1195.87
#2020-07-21|1228.37
#2020-07-22|1229.44
#2020-07-23|1238.79
#2020-07-24|1223.10
#2020-07-27|1232.50
#2020-07-28|1222.43
#2020-07-29|1253.78
#2020-07-30|1241.24
#2020-07-31|1227.01
#2020-08-03|1245.93
#2020-08-04|1257.37
#2020-08-05|1283.25
#2020-08-06|1276.87
#2020-08-07|1306.53
#2020-08-10|1327.08
#2020-08-11|1325.95
#2020-08-12|1329.28
#2020-08-13|1320.16
#2020-08-14|1324.75
#2020-08-17|1322.38
#2020-08-18|1302.77
#2020-08-19|1303.04
#2020-08-20|1290.73
#2020-08-21|1278.83
#2020-08-24|1307.31
#2020-08-25|1305.34
#2020-08-26|1293.11
#2020-08-27|1297.91
#2020-08-28|1309.14
#2020-08-31|1286.59
#2020-09-01|1303.03
#2020-09-02|1312.55
#2020-09-03|1279.03
#2020-09-04|1280.46
#2020-09-07| .
#2020-09-08|1249.16
#2020-09-09|1260.04
#2020-09-10|1243.97
#2020-09-11|1237.46
#2020-09-14|1262.69
#2020-09-15|1262.65
#2020-09-16|1273.87
#2020-09-17|1270.69
#2020-09-18|1263.99
#2020-09-21|1207.41
#2020-09-22|1208.36
#2020-09-23|1172.96
#2020-09-24|1177.40
#2020-09-25|1189.35
#2020-09-28|1225.74
#2020-09-29|1210.78
#2020-09-30|1215.59
#2020-10-01|1231.57
#2020-10-02|1255.85
#2020-10-05|1284.34
#2020-10-06|1279.63
#2020-10-07|1307.35
#2020-10-08|1331.82
#2020-10-09|1328.13
#2020-10-12|1338.92
#2020-10-13|1312.83
#2020-10-14|1307.27
#2020-10-15|1326.65
#2020-10-16|1321.27
#2020-10-19|1307.51
#2020-10-20|1321.75
#2020-10-21|1319.28
#2020-10-22|1350.70
#2020-10-23|1361.74
#2020-10-26|1326.22
#2020-10-27|1298.96
#2020-10-28|1256.70
#2020-10-29|1279.62
#2020-10-30|1273.77
#2020-11-02|1305.42
#2020-11-03|1341.94
#2020-11-04|1309.88
#2020-11-05|1350.81
#2020-11-06|1331.37
#2020-11-09|1449.78
#2020-11-10|1484.49
#2020-11-11|1460.13
#2020-11-12|1425.50
#2020-11-13|1471.81
#2020-11-16|1527.31
#2020-11-17|1533.77
#2020-11-18|1515.69
#2020-11-19|1524.65
#2020-11-20|1516.06
#2020-11-23|1560.51
#2020-11-24|1617.40
#2020-11-25|1600.31
#2020-11-26| .
#2020-11-27|1591.63
#2020-11-30|1540.62
#2020-12-01|1566.66
#2020-12-02|1582.98
#2020-12-03|1597.40
#2020-12-04|1643.75
#2020-12-07|1630.36
#2020-12-08|1641.97
#2020-12-09|1644.65
#2020-12-10|1652.29
#2020-12-11|1636.27
#2020-12-14|1621.79
#2020-12-15|1663.24
#2020-12-16|1654.03
#2020-12-17|1663.70
#2020-12-18|1647.78
#2020-12-21|1636.31
#2020-12-22|1632.19
#2020-12-23|1664.41
#2020-12-24|1663.66
#2020-12-25| .
#2020-12-28|1672.32
#2020-12-29|1649.16
#2020-12-30|1667.21
#2020-12-31|1669.89
#2021-01-01| .
#2021-01-04|1645.20
#2021-01-05|1680.33
#2021-01-06|1771.68
#2021-01-07|1787.75
#2021-01-08|1771.80
#2021-01-11|1779.33
#2021-01-12|1814.95
#2021-01-13|1795.00
#2021-01-14|1833.38
#2021-01-15|1805.05
#2021-01-18| .
#2021-01-19|1818.53
#2021-01-20|1825.98
#2021-01-21|1803.68
#2021-01-22|1821.49
#2021-01-25|1813.04
#2021-01-26|1802.08
#2021-01-27|1776.26
#2021-01-28|1773.91
#2021-01-29|1738.44
#2021-02-01|1772.29
#2021-02-02|1785.70
#2021-02-03|1803.77
#2021-02-04|1838.45
#2021-02-05|1858.39
#2021-02-08|1908.50
#2021-02-09|1913.06
#2021-02-10|1910.92
#2021-02-11|1913.12
#2021-02-12|1921.13
#2021-02-15| .
#2021-02-16|1929.23
#2021-02-17|1920.60
#2021-02-18|1892.22
#2021-02-19|1937.24
#2021-02-22|1967.98
#2021-02-23|1970.72
#2021-02-24|2026.50
#2021-02-25|1964.21
#2021-02-26|1953.69
#2021-03-01|2016.86
#2021-03-02|1992.42
#2021-03-03|2012.30
#2021-03-04|1982.28
#2021-03-05|2035.06
#2021-03-08|2084.72
#2021-03-09|2081.07
#2021-03-10|2126.43
#2021-03-11|2150.53
#2021-03-12|2178.99
#2021-03-15|2180.78
#2021-03-16|2140.55
#2021-03-17|2162.71
#2021-03-18|2123.15
#2021-03-19|2128.41
#2021-03-22|2088.25
#2021-03-23|2015.70
#2021-03-24|2006.33
#2021-03-25|2057.73
#2021-03-26|2104.32
#2021-03-29|2059.14
#2021-03-30|2090.24
#2021-03-31|2081.48
#2021-04-01|2111.63
#2021-04-02| .
#2021-04-05|2122.53
#2021-04-06|2119.79
#2021-04-07|2101.59
#2021-04-08|2104.57
#2021-04-09|2110.34
#2021-04-12|2116.66
#2021-04-13|2095.37
#2021-04-14|2119.10
#2021-04-15|2124.97
#2021-04-16|2135.85
#2021-04-19|2122.40
#2021-04-20|2073.13
#2021-04-21|2113.10
#2021-04-22|2096.94
#2021-04-23|2136.62
#2021-04-26|2143.89
#2021-04-27|2149.01
#2021-04-28|2156.81
#2021-04-29|2167.81
#2021-04-30|2142.70
#2021-05-03|2177.78
#2021-05-04|2176.61
#2021-05-05|2181.45
#2021-05-06|2197.22
#2021-05-07|2223.36
#2021-05-10|2196.12
#2021-05-11|2177.23
#2021-05-12|2113.58
#2021-05-13|2163.09
#2021-05-14|2205.16
#2021-05-17|2212.06
#2021-05-18|2183.05
#2021-05-19|2165.07
#2021-05-20|2166.28
#2021-05-21|2179.34
#2021-05-24|2186.63
#2021-05-25|2149.20
#2021-05-26|2186.85
#2021-05-27|2211.57
#2021-05-28|2210.43
#2021-05-31| .
#2021-06-01|2250.15
#2021-06-02|2241.03
#2021-06-03|2235.92
#2021-06-04|2238.54
#2021-06-07|2247.12
#2021-06-08|2268.47
#2021-06-09|2249.72
#2021-06-10|2229.57
#2021-06-11|2249.83
#2021-06-14|2223.95
#2021-06-15|2237.40
#2021-06-16|2232.80
#2021-06-17|2174.72
#2021-06-18|2121.25
#2021-06-21|2178.65
#2021-06-22|2176.98
#2021-06-23|2178.47
#2021-06-24|2205.43
#2021-06-25|2208.58
#2021-06-28|2168.85
#2021-06-29|2157.23
#2021-06-30|2167.87
#2021-07-01|2190.76
#2021-07-02|2171.73
#2021-07-05| .
#2021-07-06|2128.59
#2021-07-07|2120.36
#2021-07-08|2093.72
#2021-07-09|2150.73
#2021-07-12|2160.28
#2021-07-13|2118.15
#2021-07-14|2105.03
#2021-07-15|2101.19
#2021-07-16|2065.07
#2021-07-19|2011.85
#2021-07-20|2069.40
#2021-07-21|2106.33
#2021-07-22|2069.91
#2021-07-23|2084.33
#2021-07-26|2106.94
#2021-07-27|2093.77
#2021-07-28|2107.71
#2021-07-29|2131.42
#2021-07-30|2118.00
#2021-08-02|2103.27
#2021-08-03|2119.11
#2021-08-04|2073.55
#2021-08-05|2108.17
#2021-08-06|2134.62
#2021-08-09|2116.52
#2021-08-10|2143.37
#2021-08-11|2169.41
#2021-08-12|2159.15
#2021-08-13|2146.88
#2021-08-16|2133.49
#2021-08-17|2106.61
#2021-08-18|2087.18
#2021-08-19|2058.51
#2021-08-20|2086.15
#2021-08-23|2110.30
#2021-08-24|2130.37
#2021-08-25|2142.26
#2021-08-26|2115.81
#2021-08-27|2174.45
#2021-08-30|2152.17
#2021-08-31|2155.90
#2021-09-01|2158.83
#2021-09-02|2167.25
#2021-09-03|2153.41
#2021-09-06| .
#2021-09-07|2136.50
#2021-09-08|2118.63
#2021-09-09|2113.15
#2021-09-10|2091.49
#2021-09-13|2116.99
#2021-09-14|2085.81
#2021-09-15|2113.97
#2021-09-16|2104.86
#2021-09-17|2099.07
#2021-09-20|2060.84
#2021-09-21|2057.13
#2021-09-22|2083.99
#2021-09-23|2121.07
#2021-09-24|2121.13
#2021-09-27|2164.67
#2021-09-28|2135.68
#2021-09-29|2142.09
#2021-09-30|2109.82
#2021-10-01|2152.90
#2021-10-04|2149.10
#2021-10-05|2155.12
#2021-10-06|2141.91
#2021-10-07|2168.84
#2021-10-08|2164.66
#2021-10-11|2151.49
#2021-10-12|2159.99
#2021-10-13|2159.19
#2021-10-14|2187.98
#2021-10-15|2182.79
#2021-10-18|2180.04
#2021-10-19|2181.85
#2021-10-20|2201.92
#2021-10-21|2202.07
#2021-10-22|2201.14
#2021-10-25|2215.96
#2021-10-26|2193.43
#2021-10-27|2148.52
#2021-10-28|2179.42
#2021-10-29|2173.18
#2021-11-01|2230.62
#2021-11-02|2221.22
#2021-11-03|2270.51
#2021-11-04|2254.08
#2021-11-05|2299.86
#2021-11-08|2296.27
#2021-11-09|2290.20
#2021-11-10|2276.40
#2021-11-11|2288.79
#2021-11-12|2287.11
#2021-11-15|2286.62
#2021-11-16|2282.45
#2021-11-17|2260.72
#2021-11-18|2247.29
#2021-11-19|2224.97
#2021-11-22|2242.64
#2021-11-23|2250.20
#2021-11-24|2243.02
#2021-11-25| .
#2021-11-26|2157.73
#2021-11-29|2147.42
#2021-11-30|2098.87
#2021-12-01|2071.44
#2021-12-02|2133.92
#2021-12-03|2109.36
#2021-12-06|2162.85
#2021-12-07|2180.30
#2021-12-08|2192.94
#2021-12-09|2163.25
#2021-12-10|2166.24
#2021-12-13|2137.68
#2021-12-14|2128.22
#2021-12-15|2149.98
#2021-12-16|2130.73
#2021-12-17|2128.78
#2021-12-20|2090.87
#2021-12-21|2150.86
#2021-12-22|2171.55
#2021-12-23|2188.00
#2021-12-24| .
#2021-12-27|2212.17
#2021-12-28|2210.64
#2021-12-29|2216.57
#2021-12-30|2210.48
#2021-12-31|2212.38
#2022-01-03|2241.31
#2022-01-04|2267.05
#2022-01-05|2228.14
#2022-01-06|2249.01
#2022-01-07|2241.32
#2022-01-10|2232.69
#2022-01-11|2246.58
#2022-01-12|2235.13
#2022-01-13|2246.18
#2022-01-14|2254.18
#2022-01-17| .
#2022-01-18|2209.91
#2022-01-19|2174.26
#2022-01-20|2132.30
#2022-01-21|2105.60
#2022-01-24|2141.36
#2022-01-25|2128.19
#2022-01-26|2101.56
#2022-01-27|2068.98
#2022-01-28|2092.19
#2022-01-31|2127.44
#2022-02-01|2147.94
#2022-02-02|2136.25
#2022-02-03|2109.96
#2022-02-04|2111.11
#2022-02-07|2118.76
#2022-02-08|2153.51
#2022-02-09|2167.67
#2022-02-10|2142.31
#2022-02-11|2135.22
#2022-02-14|2126.90
#2022-02-15|2174.85
#2022-02-16|2182.56
#2022-02-17|2147.16
#2022-02-18|2139.11
#2022-02-21| .
#2022-02-22|2109.91
#2022-02-23|2075.20
#2022-02-24|2093.70
#2022-02-25|2147.55
#2022-02-28|2149.97
#2022-03-01|2101.49
#2022-03-02|2162.87
#2022-03-03|2156.17
#2022-03-04|2130.52
#2022-03-07|2079.70
#2022-03-08|2091.63
#2022-03-09|2130.26
#2022-03-10|2137.21
#2022-03-11|2121.69
#2022-03-14|2105.95
#2022-03-15|2122.15
#2022-03-16|2166.86
#2022-03-17|2181.19
#2022-03-18|2187.64
#2022-03-21|2176.62
#2022-03-22|2193.69
#2022-03-23|2157.10
#2022-03-24|2177.75
#2022-03-25|2193.66
#2022-03-28|2180.92
#2022-03-29|2230.41
#2022-03-30|2193.59
#2022-03-31|2171.22
#2022-04-01|2186.65
#2022-04-04|2183.46
#2022-04-05|2137.26
#2022-04-06|2110.14
#2022-04-07|2100.70
#2022-04-08|2095.13
#2022-04-11|2086.78
#2022-04-12|2094.74
#2022-04-13|2132.98
#2022-04-14|2125.86
#2022-04-15| .
#2022-04-18|2119.85
#2022-04-19|2159.91
#2022-04-20|2169.77
#2022-04-21|2131.01
#2022-04-22|2079.24
#2022-04-25|2084.27
#2022-04-26|2027.42
#2022-04-27|2021.23
#2022-04-28|2059.52
#2022-04-29|2004.55
#2022-05-02|2017.49
#2022-05-03|2034.89
#2022-05-04|2090.94
#2022-05-05|2022.88
#2022-05-06|1996.86
#2022-05-09|1934.23
#2022-05-10|1917.31
#2022-05-11|1887.95
#2022-05-12|1904.98
#2022-05-13|1955.93
#2022-05-16|1953.47
#2022-05-17|2015.07
#2022-05-18|1957.57
#2022-05-19|1950.38
#2022-05-20|1940.92
#2022-05-23|1961.54
#2022-05-24|1944.07
#2022-05-25|1981.35
#2022-05-26|2020.18
#2022-05-27|2061.42
#2022-05-30| .
#2022-05-31|2042.66
#2022-06-01|2035.95
#2022-06-02|2073.09
#2022-06-03|2054.71
#2022-06-06|2066.60
#2022-06-07|2088.63
#2022-06-08|2058.06
#2022-06-09|2017.78
#2022-06-10|1965.58
#2022-06-13|1874.30
#2022-06-14|1870.46
#2022-06-15|1894.72
#2022-06-16|1807.53
#2022-06-17|1821.50
#2022-06-20| .
#2022-06-21|1848.26
#2022-06-22|1838.06
#2022-06-23|1842.22
#2022-06-24|1894.75
#2022-06-27|1906.97
#2022-06-28|1879.18
#2022-06-29|1857.35
#2022-06-30|1846.58
#2022-07-01|1870.33
#2022-07-04| .
#2022-07-05|1862.74
#2022-07-06|1843.32
#2022-07-07|1878.77
#2022-07-08|1875.70
#2022-07-11|1848.70
#2022-07-12|1850.40
#2022-07-13|1842.35
#2022-07-14|1820.88
#2022-07-15|1859.22
#2022-07-18|1861.02
#2022-07-19|1921.88
#2022-07-20|1942.01
#2022-07-21|1942.34
#2022-07-22|1924.52
#2022-07-25|1942.66
#2022-07-26|1931.04
#2022-07-27|1972.19
#2022-07-28|1992.56
#2022-07-29|2009.24
#2022-08-01|2010.72
#2022-08-02|1994.72
#2022-08-03|2009.63
#2022-08-04|1996.37
#2022-08-05|2007.09
#2022-08-08|2023.50
#2022-08-09|2007.28
#2022-08-10|2051.97
#2022-08-11|2068.23
#2022-08-12|2105.45
#2022-08-15|2109.40
#2022-08-16|2120.43
#2022-08-17|2091.71
#2022-08-18|2109.63
#2022-08-19|2072.00
#2022-08-22|2029.23
#2022-08-23|2028.90
#2022-08-24|2037.32
#2022-08-25|2069.99
#2022-08-26|2011.07
#2022-08-29|1995.28
#2022-08-30|1966.27
#2022-08-31|1948.75
#2022-09-01|1926.94
#2022-09-02|1918.67
#2022-09-05| .
#2022-09-06|1896.86
#2022-09-07|1932.74
#2022-09-08|1940.92
#2022-09-09|1978.91
#2022-09-12|2003.21
#2022-09-13|1928.87
#2022-09-14|1931.68
#2022-09-15|1917.63
#2022-09-16|1898.69
#2022-09-19|1920.28
#2022-09-20|1889.80
#2022-09-21|1862.09
#2022-09-22|1819.34
#2022-09-23|1774.23
#2022-09-26|1743.96
#2022-09-27|1743.29
#2022-09-28|1792.36
#2022-09-29|1747.72
#2022-09-30|1731.34
#2022-10-03|1781.31
#2022-10-04|1861.01
#2022-10-05|1846.49
#2022-10-06|1834.27
#2022-10-07|1786.94
#2022-10-10|1783.20
#2022-10-11|1787.01
#2022-10-12|1779.70
#2022-10-13|1827.41
#2022-10-14|1787.98
#2022-10-17|1839.85
#2022-10-18|1863.79
#2022-10-19|1833.70
#2022-10-20|1808.39
#2022-10-21|1852.99
#2022-10-24|1864.04
#2022-10-25|1912.76
#2022-10-26|1919.82
#2022-10-27|1927.43
#2022-10-28|1970.36
#2022-10-31|1971.22
#2022-11-01|1979.77
#2022-11-02|1913.60
#2022-11-03|1905.22
#2022-11-04|1940.90
#2022-11-07|1957.64
#2022-11-08|1955.10
#2022-11-09|1910.18
#2022-11-10|2029.23
#2022-11-11|2050.92
#2022-11-14|2020.39
#2022-11-15|2049.27
#2022-11-16|2010.47
#2022-11-17|2002.23
#2022-11-18|2011.45
#2022-11-21|2005.24
#2022-11-22|2032.93
#2022-11-23|2034.55
#2022-11-24| .
#2022-11-25|2043.19
#2022-11-28|2001.01
#2022-11-29|2014.65
#2022-11-30|2063.10
#2022-12-01|2059.54
#2022-12-02|2068.67
#2022-12-05|2009.19
#2022-12-06|1987.73
#2022-12-07|1975.07
#2022-12-08|1985.68
#2022-12-09|1965.50
#2022-12-12|1985.90
#2022-12-13|1994.53
#2022-12-14|1982.29
#2022-12-15|1932.68
#2022-12-16|1921.37
#2022-12-19|1899.55
#2022-12-20|1906.44
#2022-12-21|1938.65
#2022-12-22|1915.76
#2022-12-23|1928.25
#2022-12-26| .
#2022-12-27|1924.55
#2022-12-28|1888.57
#2022-12-29|1935.23
#2022-12-30|1929.49
#2023-01-02| .
#2023-01-03|1928.35
#2023-01-04|1960.22
#2023-01-05|1945.05
#2023-01-06|1991.79
#2023-01-09|1992.65
#2023-01-10|2018.88
#2023-01-11|2044.84
#2023-01-12|2076.86
#2023-01-13|2085.55
#2023-01-16| .
#2023-01-17|2080.27
#2023-01-18|2046.72
#2023-01-19|2029.39
#2023-01-20|2067.23
#2023-01-23|2092.74
#2023-01-24|2086.31
#2023-01-25|2092.66
#2023-01-26|2105.29
#2023-01-27|2118.41
#2023-01-30|2095.90
#2023-01-31|2154.18
#2023-02-01|2186.64
#2023-02-02|2228.42
#2023-02-03|2217.51
#2023-02-06|2184.36
#2023-02-07|2201.13
#2023-02-08|2168.00
#2023-02-09|2140.45
#2023-02-10|2145.11
#2023-02-13|2173.83
#2023-02-14|2172.05
#2023-02-15|2198.37
#2023-02-16|2180.05
#2023-02-17|2180.66
#2023-02-20| .
#2023-02-21|2113.72
#2023-02-22|2119.23
#2023-02-23|2131.35
#2023-02-24|2114.79
#2023-02-27|2119.75
#2023-02-28|2119.06
#2023-03-01|2121.96
#2023-03-02|2128.50
#2023-03-03|2153.34
#2023-03-06|2115.39
#2023-03-07|2091.72
#2023-03-08|2093.31
#2023-03-09|2030.31
#2023-03-10|1972.11
#2023-03-13|1915.63
#2023-03-14|1947.60
#2023-03-15|1910.71
#2023-03-16|1939.75
#2023-03-17|1880.98
#2023-03-20|1898.44
#2023-03-21|1940.09
#2023-03-22|1883.59
#2023-03-23|1865.42
#2023-03-24|1887.83
#2023-03-27|1907.77
#2023-03-28|1911.05
#2023-03-29|1930.02
#2023-03-30|1929.45
#2023-03-31|1968.46
#2023-04-03|1967.71
#2023-04-04|1932.08
#2023-04-05|1916.13
#2023-04-06|1918.35
#2023-04-07| .
#2023-04-10|1940.07
#2023-04-11|1957.98
#2023-04-12|1939.22
#2023-04-13|1957.22
#2023-04-14|1938.18
#2023-04-17|1956.76
#2023-04-18|1943.74
#2023-04-19|1953.36
#2023-04-20|1937.28
#2023-04-21|1930.79
#2023-04-24|1926.01
#2023-04-25|1874.90
#2023-04-26|1860.91
#2023-04-27|1895.09
#2023-04-28|1916.73
#2023-05-01|1909.61
#2023-05-02|1863.47
#2023-05-03|1857.75
#2023-05-04|1831.72
#2023-05-05|1884.21
#2023-05-08|1875.54
#2023-05-09|1868.13
#2023-05-10|1871.75
#2023-05-11|1860.35
#2023-05-12|1855.41
#2023-05-15|1879.53
#2023-05-16|1853.81
#2023-05-17|1906.89
#2023-05-18|1922.65
#2023-05-19|1903.28
#2023-05-22|1925.27
#2023-05-23|1924.94
#2023-05-24|1898.69
#2023-05-25|1886.13
#2023-05-26|1906.99
#2023-05-29| .
#2023-05-30|1905.43
#2023-05-31|1878.87
#2023-06-01|1894.44
#2023-06-02|1973.96
#2023-06-05|1942.94
#2023-06-06|2005.54
#2023-06-07|2052.53
#2023-06-08|2040.00
#2023-06-09|2022.65
#2023-06-12|2027.53
#2023-06-13|2052.48
#2023-06-14|2027.62
#2023-06-15|2047.26
#2023-06-16|2035.22
#2023-06-19| .
#2023-06-20|2021.93
#2023-06-21|2017.44
#2023-06-22|1995.61
#2023-06-23|1967.07
#2023-06-26|1978.69
#2023-06-27|2013.24
#2023-06-28|2015.65
#2023-06-29|2047.64
#2023-06-30|2048.77
#2023-07-03|2067.08
#2023-07-04| .
#2023-07-05|2037.56
#2023-07-06|2006.29
#2023-07-07|2035.14
#2023-07-10|2060.99
#2023-07-11|2086.83
#2023-07-12|2107.47
#2023-07-13|2124.88
#2023-07-14|2099.14
#2023-07-17|2114.67
#2023-07-18|2146.21
#2023-07-19|2167.27
#2023-07-20|2150.51
#2023-07-21|2137.35
#2023-07-24|2154.55
#2023-07-25|2154.23
#2023-07-26|2180.60
#2023-07-27|2152.01
#2023-07-28|2177.32
#2023-07-31|2195.16
#2023-08-01|2188.93
#2023-08-02|2164.27
#2023-08-03|2156.66
#2023-08-04|2157.87
#2023-08-07|2169.35
#2023-08-08|2158.57
#2023-08-09|2138.71
#2023-08-10|2128.69
#2023-08-11|2132.22
#2023-08-14|2122.93
#2023-08-15|2091.41
#2023-08-16|2068.47
#2023-08-17|2052.34
#2023-08-18|2058.83
#2023-08-21|2050.49
#2023-08-22|2039.14
#2023-08-23|2061.41
#2023-08-24|2043.28
#2023-08-25|2043.44
#2023-08-28|2064.99
#2023-08-29|2090.28
#2023-08-30|2098.10
#2023-08-31|2094.73
#2023-09-01|2119.45
#2023-09-04| .
#2023-09-05|2065.58
#2023-09-06|2055.19
#2023-09-07|2034.99
#2023-09-08|2032.07
#2023-09-11|2031.75
#2023-09-12|2032.83
#2023-09-13|2016.46
#2023-09-14|2051.04
#2023-09-15|2033.94
#2023-09-18|2015.80
#2023-09-19|2013.54
#2023-09-20|2002.45
#2023-09-21|1975.15
#2023-09-22|1965.54
#2023-09-25|1975.80
#2023-09-26|1945.83
#2023-09-27|1958.82
#2023-09-28|1978.94
#2023-09-29|1975.92
#2023-10-02|1943.00
#2023-10-03|1910.39
#2023-10-04|1914.25
#2023-10-05|1917.91
#2023-10-06|1926.87
#2023-10-09|1940.97
#2023-10-10|1959.96
#2023-10-11|1966.77
#2023-10-12|1933.97
#2023-10-13|1916.97
#2023-10-16|1951.89
#2023-10-17|1978.75
#2023-10-18|1939.44
#2023-10-19|1911.64
#2023-10-20|1887.25
#2023-10-23|1867.39
#2023-10-24|1872.74
#2023-10-25|1852.28
#2023-10-26|1867.99
#2023-10-27|1839.82
#2023-10-30|1857.67
#2023-10-31|1871.01
#2023-11-01|1875.14
#2023-11-02|1932.21
#2023-11-03|1987.64
#2023-11-06|1965.67
#2023-11-07|1950.10
#2023-11-08|1931.38
#2023-11-09|1902.13
#2023-11-10|1918.77
#2023-11-13|1914.69
#2023-11-14|2022.09
#2023-11-15|2033.25
#2023-11-16|2002.06
#2023-11-17|2028.66
#2023-11-20|2035.24
#2023-11-21|2007.33
#2023-11-22|2019.49
#2023-11-23| .
#2023-11-24|2029.91
#2023-11-27|2022.61
#2023-11-28|2018.59
#2023-11-29|2030.77
#2023-11-30|2032.75
#2023-12-01|2100.47
#2023-12-04|2125.43
#2023-12-05|2093.68
#2023-12-06|2093.33
#2023-12-07|2119.59
#2023-12-08|2130.45
#2023-12-11|2137.10
#2023-12-12|2123.31
#2023-12-13|2202.77
#2023-12-14|2262.52
#2023-12-15|2240.11
#2023-12-18|2233.95
#2023-12-19|2276.49
#2023-12-20|2241.20
#2023-12-21|2271.94
#2023-12-22|2284.61
#2023-12-25| .
#2023-12-26|2309.77
#2023-12-27|2309.78
#2023-12-28|2308.10
#2023-12-29|2277.85
#2024-01-01| .
#2024-01-02|2271.31
#2024-01-03|2209.79
#2024-01-04|2206.51
#2024-01-05|2206.73
#2024-01-08|2233.88
#2024-01-09|2205.25
#2024-01-10|2209.56
#2024-01-11|2191.62
#2024-01-12|2184.22
#2024-01-15| .
#2024-01-16|2153.86
#2024-01-17|2135.30
#2024-01-18|2148.78
#2024-01-19|2175.41
#2024-01-22|2217.79
#2024-01-23|2206.80
#2024-01-24|2197.41
#2024-01-25|2214.40
#2024-01-26|2222.50
#2024-01-29|2244.73
#2024-01-30|2232.77
#2024-01-31|2170.82
#2024-02-01|2186.90
#2024-02-02|2170.21
#2024-02-05|2134.48
#2024-02-06|2146.86
#2024-02-07|2137.50
#2024-02-08|2159.76
#2024-02-09|2179.63
#2024-02-12|2222.43
#2024-02-13|2138.29
#2024-02-14|2182.19
#2024-02-15|2236.53
#2024-02-16|2211.13
#2024-02-19| .
#2024-02-20|2187.87
#2024-02-21|2185.86
#2024-02-22|2188.63
#2024-02-23|2193.10
#2024-02-26|2188.76
#2024-02-27|2206.71
#2024-02-28|2189.83
#2024-02-29|2212.61
#2024-03-01|2217.80
#2024-03-04|2211.74
#2024-03-05|2213.91
#2024-03-06|2219.72
#2024-03-07|2235.97
#2024-03-08|2241.01
#2024-03-11|2236.68
#2024-03-12|2226.83
#2024-03-13|2228.31
#2024-03-14|2189.53
#2024-03-15|2200.64
#2024-03-18|2186.47
#2024-03-19|2201.75
#2024-03-20|2244.28
#2024-03-21|2265.86
#2024-03-22|2236.79
#2024-03-25|2240.09
#2024-03-26|2234.29
#2024-03-27|2293.83
#2024-03-28|2309.73
#2024-03-29| .
#2024-04-01|2281.79
#2024-04-02|2246.22
#2024-04-03|2255.01
#2024-04-04|2235.38
#2024-04-05|2240.15
#2024-04-08|2255.32
#2024-04-09|2269.77
#2024-04-10|2201.95
#2024-04-11|2206.08
#2024-04-12|2169.44
#2024-04-15|2149.53
#2024-04-16|2134.23
#2024-04-17|2121.58
#2024-04-18|2128.11
#2024-04-19|2158.58
#2024-04-22|2172.99
#2024-04-23|2205.46
#2024-04-24|2206.43
#2024-04-25|2186.21
#2024-04-26|2195.21
#2024-04-29|2205.30
#2024-04-30|2164.44
#2024-05-01|2172.49
#2024-05-02|2206.73
#2024-05-03|2227.30
#2024-05-06|2250.41
#2024-05-07|2249.08
#2024-05-08|2251.38
#2024-05-09|2278.74
#2024-05-10|2270.45
#2024-05-13|2284.11
#2024-05-14|2316.41
#2024-05-15|2317.27
#2024-05-16|2308.17
#2024-05-17|2306.25
#2024-05-20|2296.65
#2024-05-21|2294.61
#2024-05-22|2276.96
#2024-05-23|2237.25
#2024-05-24|2253.95
#2024-05-27| .
#2024-05-28|2249.03
#2024-05-29|2211.84
#2024-05-30|2244.91
#2024-05-31|2275.70
#2024-06-03|2263.31
#2024-06-04|2230.46
#2024-06-05|2248.71
#2024-06-06|2244.65
#2024-06-07|2215.28
#2024-06-10|2208.11
#2024-06-11|2198.17
#2024-06-12|2227.12
#2024-06-13|2202.61
#2024-06-14|2170.35
#2024-06-17|2187.69
#2024-06-18|2187.68
#2024-06-19| .
#2024-06-20|2187.37
#2024-06-21|2190.71
#2024-06-24|2208.47
#2024-06-25|2183.88
#2024-06-26|2182.47
#2024-06-27|2191.93
#2024-06-28|2215.38
#2024-07-01|2188.26
#2024-07-02|2199.93
#2024-07-03|2199.40
#2024-07-04| .
#2024-07-05|2177.60
#2024-07-08|2187.81
#2024-07-09|2179.97
#2024-07-10|2206.95
#2024-07-11|2288.44
#2024-07-12|2306.05
#2024-07-15|2336.47
#2024-07-16|2418.65
#2024-07-17|2420.20
#2024-07-18|2382.51
#2024-07-19|2366.57
#2024-07-22|2399.38
#2024-07-23|2419.71
#2024-07-24|2379.28
#2024-07-25|2417.24
#2024-07-26|2455.99
#2024-07-29|2433.55
#2024-07-30|2449.88
#2024-07-31|2457.79
#2024-08-01|2385.75
#2024-08-02|2306.76
#2024-08-05|2231.13
#2024-08-06|2247.48
#2024-08-07|2225.46
#2024-08-08|2272.51
#2024-08-09|2262.60
#2024-08-12|2236.61
#2024-08-13|2272.67
#2024-08-14|2262.61
#2024-08-15|2314.06
#2024-08-16|2326.27
#2024-08-19|2348.47
#2024-08-20|2318.47
#2024-08-21|2340.01
#2024-08-22|2325.04
#2024-08-23|2401.44
#2024-08-26|2400.60
#2024-08-27|2387.53
#2024-08-28|2381.68
#2024-08-29|2395.04
#2024-08-30|2410.60
#2024-09-02| .
#2024-09-03|2354.99
#2024-09-04|2344.11
#2024-09-05|2331.91
#2024-09-06|2292.40
#2024-09-09|2290.08
#2024-09-10|2285.60
#2024-09-11|2280.34
#2024-09-12|2305.26
#2024-09-13|2364.77
#2024-09-16|2381.26
#2024-09-17|2399.98
#2024-09-18|2400.03
#2024-09-19|2442.17
#2024-09-20|2411.94
#2024-09-23|2409.39
#2024-09-24|2412.59
#2024-09-25|2377.48
#2024-09-26|2401.93
#2024-09-27|2418.10
#2024-09-30|2422.80
#2024-10-01|2384.83
#2024-10-02|2373.86
#2024-10-03|2358.13
#2024-10-04|2389.69
#2024-10-07|2368.29
#2024-10-08|2359.86
#2024-10-09|2369.80
#2024-10-10|2357.51
#2024-10-11|2403.03
#2024-10-14|2415.08
#2024-10-15|2423.06
#2024-10-16|2461.40
#2024-10-17|2462.56
#2024-10-18|2459.95
#2024-10-21|2409.00
#2024-10-22|2400.29
#2024-10-23|2384.73
#2024-10-24|2386.55
#2024-10-25|2369.01
#2024-10-28|2408.40
#2024-10-29|2396.27
#2024-10-30|2400.20
#2024-10-31|2367.92
#2024-11-01|2371.34
#2024-11-04|2378.11
#2024-11-05|2419.13
#2024-11-06|2559.49
#2024-11-07|2533.26
#2024-11-08|2537.51
#2024-11-11|2573.80
#2024-11-12|2535.31
#2024-11-13|2518.99
#2024-11-14|2495.90
#2024-11-15|2473.69
#2024-11-18|2467.36
#2024-11-19|2464.60
#2024-11-20|2469.69
#2024-11-21|2509.53
#2024-11-22|2557.22
#2024-11-25|2606.33
#2024-11-26|2579.43
#2024-11-27|2581.36
#2024-11-28| .
#2024-11-29|2586.56
#2024-12-02|2594.94
#2024-12-03|2572.02
#2024-12-04|2577.98
#2024-12-05|2551.06
#2024-12-06|2550.41
#2024-12-09|2553.03
#2024-12-10|2543.38
#2024-12-11|2555.05
#2024-12-12|2531.39
#2024-12-13|2518.55
#2024-12-16|2518.02
#2024-12-17|2486.69
#2024-12-18|2386.39
#2024-12-19|2374.75
#2024-12-20|2395.94
#2024-12-23|2393.67
#2024-12-24|2415.81
#2024-12-25| .
#2024-12-26|2432.27
#2024-12-27|2401.68
#2024-12-30|2387.17
#2024-12-31|2398.92
#2025-01-01| .
#2025-01-02|2388.13
#2025-01-03|2412.02
#2025-01-06|2407.36
#2025-01-07|2389.18
#2025-01-08|2382.56
#2025-01-09| .
#2025-01-10|2331.61
#2025-01-13|2353.37
#2025-01-14|2389.23
#2025-01-15|2431.09
#2025-01-16|2434.70
#2025-01-17|2445.31
#2025-01-20| .
#2025-01-21|2480.07
#2025-01-22|2458.41
#2025-01-23|2463.34
#2025-01-24|2464.68
#2025-01-27|2470.08
#2025-01-28|2461.37
#2025-01-29|2451.38
#2025-01-30|2475.30
#2025-01-31|2450.36
#2025-02-03|2407.80
#2025-02-04|2438.58
#2025-02-05|2458.17
#2025-02-06|2461.17
#2025-02-07|2429.98
#2025-02-10|2433.85
#2025-02-11|2442.34
#2025-02-12|2409.40
#2025-02-13|2434.61
#2025-02-14|2435.50
#2025-02-17| .
#2025-02-18|2449.86
#2025-02-19|2438.44
#2025-02-20|2423.47
#2025-02-21|2370.67
#2025-02-24|2362.26
#2025-02-25|2366.82
#2025-02-26|2360.22
#2025-02-27|2337.61
#2025-02-28|2354.56
#2025-03-03|2304.48
#2025-03-04|2264.15
#2025-03-05|2283.09
#2025-03-06|2264.71
#2025-03-07|2280.71
#2025-03-10|2223.87
#2025-03-11|2210.38
#2025-03-12|2205.51
#2025-03-13|2176.06
#2025-03-14|2226.71
#2025-03-17|2254.66
#2025-03-18|2244.66
#2025-03-19|2269.55
#2025-03-20|2256.51
#2025-03-21|2240.43
#2025-03-24|2288.90
#2025-03-25|2270.74
#2025-03-26|2270.21
#2025-03-27|2266.78
#2025-03-28|2217.11
#2025-03-31|2217.59
#2025-04-01|2221.92
#2025-04-02|2254.26
#2025-04-03|2085.40
#2025-04-04|2001.87
#2025-04-07|1966.87
#2025-04-08|1908.89
#2025-04-09|2073.41
#2025-04-10|1976.15
#2025-04-11|1997.19
#2025-04-14|2020.31
#2025-04-15|2012.52
#2025-04-16|1996.12
#2025-04-17|2018.17
#2025-04-18| .
#2025-04-21|1983.14
#2025-04-22|2036.33
#2025-04-23|2055.46
#2025-04-24|2097.23
#2025-04-25|2091.45
#2025-04-28|2099.25
#2025-04-29|2105.88
#2025-04-30|2090.90
#2025-05-01|2100.99
#2025-05-02|2148.04
#2025-05-05|2130.64
#2025-05-06|2113.84
#2025-05-07|2121.35
#2025-05-08|2168.29
#2025-05-09|2164.32
#2025-05-12|2249.44
#2025-05-13|2260.60
#2025-05-14|2238.77
#2025-05-15|2250.15
#2025-05-16|2264.99
#2025-05-19|2252.02
#2025-05-20|2247.40
#2025-05-21|2176.45
#2025-05-22|2178.04
#2025-05-23|2163.05
#2025-05-26| .
#2025-05-27|2220.42
#2025-05-28|2190.72
#2025-05-29|2203.58
#2025-05-30|2188.71
#2025-06-02|2175.55
#2025-06-03|2215.89
#2025-06-04|2205.97
#2025-06-05|2203.16
#2025-06-06|2234.69
#2025-06-09|2255.25
#2025-06-10|2280.99
#2025-06-11|2269.99
#2025-06-12|2265.56
#2025-06-13|2221.75
#2025-06-16|2248.93
#2025-06-17|2224.65
#2025-06-18|2231.11
#2025-06-19| .
#2025-06-20|2230.50
#2025-06-23|2253.95
#2025-06-24|2274.91
#2025-06-25|2252.66
#2025-06-26|2287.84
#2025-06-27|2291.58
#2025-06-30|2289.85
#2025-07-01|2347.62
#2025-07-02|2382.71
#2025-07-03|2393.68
#2025-07-04| .
#2025-07-07|2351.84
#2025-07-08|2378.98
#2025-07-09|2390.35
#2025-07-10|2415.09
#2025-07-11|2389.25
#2025-07-14|2389.59
#2025-07-15|2336.03
#2025-07-16|2348.74
#2025-07-17|2373.00
#2025-07-18|2360.58
#2025-07-21|2363.58
#2025-07-22|2405.05
#2025-07-23|2434.80
#2025-07-24|2393.10
#2025-07-25|2407.79
#2025-07-28|2405.53
#2025-07-29|2390.62
#2025-07-30|2358.40
#2025-07-31|2335.11
#2025-08-01|2294.70
#2025-08-04|2333.02
#2025-08-05|2347.21
#2025-08-06|2340.14
#2025-08-07|2334.81
#2025-08-08|2343.58
#2025-08-11|2338.62
#2025-08-12|2413.51
#2025-08-13|2478.41
#2025-08-14|2451.50
#2025-08-15|2430.28
#2025-08-18|2434.09
#2025-08-19|2441.73
#2025-08-20|2424.72
#2025-08-21|2422.41
#2025-08-22|2525.55
#2025-08-25|2507.51
#2025-08-26|2509.85
#2025-08-27|2529.29
#2025-08-28|2524.16
#2025-08-29|2520.60
#2025-09-01| .
#2025-09-02|2502.36
#2025-09-03|2499.68
#2025-09-04|2538.03
#2025-09-05|2549.25
#2025-09-08|2540.78
#2025-09-09|2518.98
#2025-09-10|2513.40
#2025-09-11|2566.36
#2025-09-12|2531.13
#2025-09-15|2531.65
#2025-09-16|2529.60
#2025-09-17|2528.12
#2025-09-18|2573.93
#2025-09-19|2538.07
#2025-09-22|2534.01
#2025-09-23|2529.05
#2025-09-24|2523.55
#2025-09-25|2497.50
#2025-09-26|2524.22
#2025-09-29|2511.42
#2025-09-30|2513.16
#2025-10-01|2530.84
#2025-10-02|2532.64
#2025-10-03|2555.24
#2025-10-06|2547.18
#2025-10-07|2511.94
#2025-10-08|2526.89
#2025-10-09|2495.00
#2025-10-10|2405.79
#2025-10-13|2457.74
#2025-10-14|2502.53
#2025-10-15|2507.87
#2025-10-16|2469.11
#2025-10-17|2473.59
#2025-10-20|2517.03
#2025-10-21|2524.01
#2025-10-22|2505.71
#2025-10-23|2534.25
#2025-10-24|2553.06
#2025-10-27|2550.02
#2025-10-28|2531.33
#2025-10-29|2501.33
#2025-10-30|2477.42
#2025-10-31|2486.84
#2025-11-03|2488.69
#2025-11-04|2458.72
#2025-11-05|2488.68
#2025-11-06|2457.63
#2025-11-07|2485.28
#2025-11-10|2505.04
#2025-11-11|2518.57
#2025-11-12|2519.99
#2025-11-13|2480.11
#2025-11-14|2472.52
#2025-11-17|2414.09
#2025-11-18|2418.35
#2025-11-19|2412.39
#2025-11-20|2376.09
#2025-11-21|2458.69
#2025-11-24|2484.71
#2025-11-25|2550.43
#2025-11-26|2563.96
#2025-11-27| .
#2025-11-28|2570.15
#2025-12-01|2566.75
#2025-12-02|2560.91
#2025-12-03|2600.49
#2025-12-04|2595.76
#2025-12-05|2598.00
#2025-12-08|2581.68
#2025-12-09|2588.76
#2025-12-10|2652.43
#2025-12-11|2675.65
#2025-12-12|2640.79
#2025-12-15|2633.45
#2025-12-16|2614.88
#2025-12-17|2611.56
#2025-12-18|2619.69
#2025-12-19|2617.88
#2025-12-22|2628.33
#2025-12-23|2616.06
#2025-12-24|2627.47
#2025-12-25| .
#2025-12-26|2626.56
#2025-12-29|2614.65
#2025-12-30|2606.71
#2025-12-31|2582.11
#2026-01-01| .
#2026-01-02|2615.95
#2026-01-05|2655.01
#2026-01-06|2709.07
#2026-01-07|2683.12
#2026-01-08|2730.09
#2026-01-09|2764.99
#2026-01-12|2763.01
#2026-01-13|2762.31
#2026-01-14|2776.31
#2026-01-15|2818.09
#2026-01-16|2805.38
#2026-01-19| .
#2026-01-20|2769.31
#2026-01-21|2854.25
#2026-01-22|2864.13
#2026-01-23|2807.56
#2026-01-26|2803.12
#2026-01-27|2802.31
#2026-01-28|2793.79
#2026-01-29|2820.58
#2026-01-30|2800.30
#2026-02-02|2847.75
#2026-02-03|2871.47
#2026-02-04|2896.55
#2026-02-05|2862.72
#2026-02-06|2936.78
#2026-02-09|2931.92
#2026-02-10|2927.38
#2026-02-11|2936.64
#2026-02-12|2897.05
#2026-02-13|2921.96
#2026-02-16| .
#2026-02-17|2903.75
#2026-02-18|2917.26
#2026-02-19|2917.98
#2026-02-20|2935.03
#2026-02-23|2872.15
#2026-02-24|2890.14
#2026-02-25|2891.58
#2026-02-26|2911.35
#2026-02-27|2870.24
#2026-03-02|2877.09
#2026-03-03|2832.67
#2026-03-04|2856.21
#2026-03-05|2805.10
#2026-03-06|2732.88
#2026-03-09|2749.72
#2026-03-10|2744.17
#2026-03-11|2744.99
#2026-03-12|2693.92
#2026-03-13|2695.73
#2026-03-16|2719.97
#2026-03-17|2743.53
#2026-03-18|2718.34
#2026-03-19|2734.27
#2026-03-20|2677.75
#2026-03-23|2733.54
#2026-03-24|2757.77
#2026-03-25|2777.87
#2026-03-26|2770.28
#2026-03-27|2728.17
#2026-03-30|2718.59
#2026-03-31|2771.66
#2026-04-01|2775.85
#2026-04-02|2786.37
#2026-04-03| .
#2026-04-06|2806.07
#2026-04-07|2811.11