Table Data - Nasdaq US Large Cap Growth Index
| Title | Nasdaq US Large Cap Growth Index |
|---|---|
| Series ID | NASDAQNQUSLG |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:52 PM CST |
| Notes | For more information about this series, see: NQUSLG Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 706.92 |
| 2001-04-02 | 695.84 |
| 2001-04-03 | 668.87 |
| 2001-04-04 | 666.79 |
| 2001-04-05 | 700.12 |
| 2001-04-06 | 686.22 |
| 2001-04-09 | 693.22 |
| 2001-04-10 | 712.20 |
| 2001-04-11 | 709.89 |
| 2001-04-12 | 724.61 |
| 2001-04-13 | . |
| 2001-04-16 | 721.15 |
| 2001-04-17 | 733.31 |
| 2001-04-18 | 757.95 |
| 2001-04-19 | 770.11 |
| 2001-04-20 | 763.82 |
| 2001-04-23 | 749.51 |
| 2001-04-24 | 738.68 |
| 2001-04-25 | 753.29 |
| 2001-04-26 | 755.99 |
| 2001-04-27 | 767.26 |
| 2001-04-30 | 767.01 |
| 2001-05-01 | 778.54 |
| 2001-05-02 | 780.60 |
| 2001-05-03 | 767.94 |
| 2001-05-04 | 780.20 |
| 2001-05-07 | 779.47 |
| 2001-05-08 | 778.04 |
| 2001-05-09 | 773.55 |
| 2001-05-10 | 770.89 |
| 2001-05-11 | 765.66 |
| 2001-05-14 | 767.24 |
| 2001-05-15 | 768.39 |
| 2001-05-16 | 793.24 |
| 2001-05-17 | 795.27 |
| 2001-05-18 | 796.76 |
| 2001-05-21 | 810.68 |
| 2001-05-22 | 806.98 |
| 2001-05-23 | 793.31 |
| 2001-05-24 | 796.42 |
| 2001-05-25 | 786.09 |
| 2001-05-28 | . |
| 2001-05-29 | 778.89 |
| 2001-05-30 | 766.29 |
| 2001-05-31 | 770.99 |
| 2001-06-01 | 774.45 |
| 2001-06-04 | 779.48 |
| 2001-06-05 | 789.98 |
| 2001-06-06 | 780.85 |
| 2001-06-07 | 785.13 |
| 2001-06-08 | 775.85 |
| 2001-06-11 | 768.09 |
| 2001-06-12 | 769.77 |
| 2001-06-13 | 759.58 |
| 2001-06-14 | 748.62 |
| 2001-06-15 | 743.91 |
| 2001-06-18 | 741.50 |
| 2001-06-19 | 746.08 |
| 2001-06-20 | 755.75 |
| 2001-06-21 | 766.54 |
| 2001-06-22 | 756.65 |
| 2001-06-25 | 750.70 |
| 2001-06-26 | 749.13 |
| 2001-06-27 | 745.01 |
| 2001-06-28 | 755.76 |
| 2001-06-29 | 751.75 |
| 2001-07-02 | 760.25 |
| 2001-07-03 | 758.72 |
| 2001-07-04 | . |
| 2001-07-05 | 745.39 |
| 2001-07-06 | 727.82 |
| 2001-07-09 | 734.26 |
| 2001-07-10 | 722.08 |
| 2001-07-11 | 718.37 |
| 2001-07-12 | 733.79 |
| 2001-07-13 | 738.33 |
| 2001-07-16 | 728.61 |
| 2001-07-17 | 738.80 |
| 2001-07-18 | 736.01 |
| 2001-07-19 | 739.50 |
| 2001-07-20 | 737.58 |
| 2001-07-23 | 724.36 |
| 2001-07-24 | 712.87 |
| 2001-07-25 | 722.67 |
| 2001-07-26 | 728.77 |
| 2001-07-27 | 731.74 |
| 2001-07-30 | 730.99 |
| 2001-07-31 | 736.53 |
| 2001-08-01 | 739.67 |
| 2001-08-02 | 740.39 |
| 2001-08-03 | 737.54 |
| 2001-08-06 | 729.27 |
| 2001-08-07 | 731.15 |
| 2001-08-08 | 716.47 |
| 2001-08-09 | 717.38 |
| 2001-08-10 | 721.27 |
| 2001-08-13 | 722.47 |
| 2001-08-14 | 718.01 |
| 2001-08-15 | 712.07 |
| 2001-08-16 | 712.96 |
| 2001-08-17 | 700.87 |
| 2001-08-20 | 708.41 |
| 2001-08-21 | 699.56 |
| 2001-08-22 | 703.44 |
| 2001-08-23 | 700.81 |
| 2001-08-24 | 715.90 |
| 2001-08-27 | 712.79 |
| 2001-08-28 | 700.40 |
| 2001-08-29 | 691.81 |
| 2001-08-30 | 679.96 |
| 2001-08-31 | 681.81 |
| 2001-09-03 | . |
| 2001-09-04 | 681.03 |
| 2001-09-05 | 681.29 |
| 2001-09-06 | 665.22 |
| 2001-09-07 | 652.01 |
| 2001-09-10 | 659.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 630.62 |
| 2001-09-18 | 625.85 |
| 2001-09-19 | 616.66 |
| 2001-09-20 | 599.76 |
| 2001-09-21 | 589.40 |
| 2001-09-24 | 613.42 |
| 2001-09-25 | 620.09 |
| 2001-09-26 | 620.37 |
| 2001-09-27 | 627.41 |
| 2001-09-28 | 640.05 |
| 2001-10-01 | 641.71 |
| 2001-10-02 | 647.68 |
| 2001-10-03 | 658.86 |
| 2001-10-04 | 655.73 |
| 2001-10-05 | 657.27 |
| 2001-10-08 | 650.15 |
| 2001-10-09 | 646.39 |
| 2001-10-10 | 661.26 |
| 2001-10-11 | 669.00 |
| 2001-10-12 | 665.24 |
| 2001-10-15 | 666.26 |
| 2001-10-16 | 669.33 |
| 2001-10-17 | 656.19 |
| 2001-10-18 | 654.38 |
| 2001-10-19 | 656.82 |
| 2001-10-22 | 666.31 |
| 2001-10-23 | 663.38 |
| 2001-10-24 | 665.58 |
| 2001-10-25 | 673.16 |
| 2001-10-26 | 673.85 |
| 2001-10-29 | 657.19 |
| 2001-10-30 | 646.34 |
| 2001-10-31 | 645.42 |
| 2001-11-01 | 660.64 |
| 2001-11-02 | 662.92 |
| 2001-11-05 | 671.95 |
| 2001-11-06 | 682.18 |
| 2001-11-07 | 679.19 |
| 2001-11-08 | 681.36 |
| 2001-11-09 | 681.94 |
| 2001-11-12 | 680.48 |
| 2001-11-13 | 691.80 |
| 2001-11-14 | 694.58 |
| 2001-11-15 | 698.11 |
| 2001-11-16 | 694.05 |
| 2001-11-19 | 701.84 |
| 2001-11-20 | 695.69 |
| 2001-11-21 | 693.66 |
| 2001-11-22 | . |
| 2001-11-23 | 700.60 |
| 2001-11-26 | 705.48 |
| 2001-11-27 | 699.90 |
| 2001-11-28 | 688.43 |
| 2001-11-29 | 695.10 |
| 2001-11-30 | 693.71 |
| 2001-12-03 | 688.58 |
| 2001-12-04 | 695.22 |
| 2001-12-05 | 707.44 |
| 2001-12-06 | 706.09 |
| 2001-12-07 | 700.39 |
| 2001-12-10 | 689.78 |
| 2001-12-11 | 687.50 |
| 2001-12-12 | 686.33 |
| 2001-12-13 | 677.22 |
| 2001-12-14 | 680.83 |
| 2001-12-17 | 689.21 |
| 2001-12-18 | 693.25 |
| 2001-12-19 | 697.86 |
| 2001-12-20 | 692.35 |
| 2001-12-21 | 695.39 |
| 2001-12-24 | 693.86 |
| 2001-12-25 | . |
| 2001-12-26 | 695.75 |
| 2001-12-27 | 700.43 |
| 2001-12-28 | 702.40 |
| 2001-12-31 | 693.51 |
| 2002-01-01 | . |
| 2002-01-02 | 696.91 |
| 2002-01-03 | 700.87 |
| 2002-01-04 | 702.49 |
| 2002-01-07 | 696.61 |
| 2002-01-08 | 694.13 |
| 2002-01-09 | 689.86 |
| 2002-01-10 | 693.27 |
| 2002-01-11 | 687.32 |
| 2002-01-14 | 684.72 |
| 2002-01-15 | 688.62 |
| 2002-01-16 | 679.82 |
| 2002-01-17 | 686.88 |
| 2002-01-18 | 680.08 |
| 2002-01-21 | . |
| 2002-01-22 | 677.30 |
| 2002-01-23 | 681.65 |
| 2002-01-24 | 681.68 |
| 2002-01-25 | 680.29 |
| 2002-01-28 | 680.16 |
| 2002-01-29 | 660.80 |
| 2002-01-30 | 668.00 |
| 2002-01-31 | 676.56 |
| 2002-02-01 | 670.20 |
| 2002-02-04 | 652.28 |
| 2002-02-05 | 651.46 |
| 2002-02-06 | 647.46 |
| 2002-02-07 | 645.76 |
| 2002-02-08 | 656.03 |
| 2002-02-11 | 664.09 |
| 2002-02-12 | 661.85 |
| 2002-02-13 | 668.14 |
| 2002-02-14 | 666.10 |
| 2002-02-15 | 659.08 |
| 2002-02-18 | . |
| 2002-02-19 | 647.37 |
| 2002-02-20 | 657.84 |
| 2002-02-21 | 646.09 |
| 2002-02-22 | 650.07 |
| 2002-02-25 | 661.58 |
| 2002-02-26 | 661.37 |
| 2002-02-27 | 660.93 |
| 2002-02-28 | 660.19 |
| 2002-03-01 | 674.01 |
| 2002-03-04 | 684.96 |
| 2002-03-05 | 678.61 |
| 2002-03-06 | 687.87 |
| 2002-03-07 | 684.77 |
| 2002-03-08 | 688.47 |
| 2002-03-11 | 689.89 |
| 2002-03-12 | 687.88 |
| 2002-03-13 | 683.18 |
| 2002-03-14 | 682.71 |
| 2002-03-15 | 689.82 |
| 2002-03-18 | 688.38 |
| 2002-03-19 | 690.08 |
| 2002-03-20 | 677.61 |
| 2002-03-21 | 677.31 |
| 2002-03-22 | 676.15 |
| 2002-03-25 | 665.99 |
| 2002-03-26 | 669.69 |
| 2002-03-27 | 671.37 |
| 2002-03-28 | 672.78 |
| 2002-03-29 | . |
| 2002-04-01 | 672.86 |
| 2002-04-02 | 666.31 |
| 2002-04-03 | 659.61 |
| 2002-04-04 | 658.36 |
| 2002-04-05 | 654.79 |
| 2002-04-08 | 655.78 |
| 2002-04-09 | 651.37 |
| 2002-04-10 | 659.17 |
| 2002-04-11 | 641.84 |
| 2002-04-12 | 646.22 |
| 2002-04-15 | 641.23 |
| 2002-04-16 | 653.96 |
| 2002-04-17 | 650.11 |
| 2002-04-18 | 651.20 |
| 2002-04-19 | 650.98 |
| 2002-04-22 | 640.69 |
| 2002-04-23 | 634.95 |
| 2002-04-24 | 630.97 |
| 2002-04-25 | 630.56 |
| 2002-04-26 | 620.72 |
| 2002-04-29 | 614.98 |
| 2002-04-30 | 620.78 |
| 2002-05-01 | 626.77 |
| 2002-05-02 | 625.41 |
| 2002-05-03 | 617.83 |
| 2002-05-06 | 605.15 |
| 2002-05-07 | 602.02 |
| 2002-05-08 | 626.73 |
| 2002-05-09 | 615.97 |
| 2002-05-10 | 606.14 |
| 2002-05-13 | 617.07 |
| 2002-05-14 | 630.30 |
| 2002-05-15 | 625.34 |
| 2002-05-16 | 630.39 |
| 2002-05-17 | 637.68 |
| 2002-05-20 | 628.69 |
| 2002-05-21 | 620.91 |
| 2002-05-22 | 624.42 |
| 2002-05-23 | 631.28 |
| 2002-05-24 | 623.07 |
| 2002-05-27 | . |
| 2002-05-28 | 616.90 |
| 2002-05-29 | 613.50 |
| 2002-05-30 | 612.62 |
| 2002-05-31 | 613.23 |
| 2002-06-03 | 597.25 |
| 2002-06-04 | 597.65 |
| 2002-06-05 | 603.58 |
| 2002-06-06 | 591.09 |
| 2002-06-07 | 591.71 |
| 2002-06-10 | 594.20 |
| 2002-06-11 | 583.03 |
| 2002-06-12 | 588.08 |
| 2002-06-13 | 583.42 |
| 2002-06-14 | 583.25 |
| 2002-06-17 | 599.47 |
| 2002-06-18 | 599.63 |
| 2002-06-19 | 590.55 |
| 2002-06-20 | 583.49 |
| 2002-06-21 | 570.56 |
| 2002-06-24 | 574.41 |
| 2002-06-25 | 564.23 |
| 2002-06-26 | 565.78 |
| 2002-06-27 | 576.37 |
| 2002-06-28 | 572.68 |
| 2002-07-01 | 559.69 |
| 2002-07-02 | 547.94 |
| 2002-07-03 | 551.62 |
| 2002-07-04 | . |
| 2002-07-05 | 572.05 |
| 2002-07-08 | 564.83 |
| 2002-07-09 | 549.36 |
| 2002-07-10 | 531.17 |
| 2002-07-11 | 534.71 |
| 2002-07-12 | 532.55 |
| 2002-07-15 | 530.08 |
| 2002-07-16 | 521.40 |
| 2002-07-17 | 526.97 |
| 2002-07-18 | 510.30 |
| 2002-07-19 | 491.28 |
| 2002-07-22 | 476.27 |
| 2002-07-23 | 465.36 |
| 2002-07-24 | 493.33 |
| 2002-07-25 | 490.35 |
| 2002-07-26 | 502.54 |
| 2002-07-29 | 530.15 |
| 2002-07-30 | 532.38 |
| 2002-07-31 | 538.28 |
| 2002-08-01 | 519.69 |
| 2002-08-02 | 511.01 |
| 2002-08-05 | 493.15 |
| 2002-08-06 | 507.25 |
| 2002-08-07 | 520.42 |
| 2002-08-08 | 537.48 |
| 2002-08-09 | 539.30 |
| 2002-08-12 | 537.29 |
| 2002-08-13 | 525.15 |
| 2002-08-14 | 546.57 |
| 2002-08-15 | 551.85 |
| 2002-08-16 | 551.05 |
| 2002-08-19 | 563.90 |
| 2002-08-20 | 557.07 |
| 2002-08-21 | 562.65 |
| 2002-08-22 | 571.31 |
| 2002-08-23 | 558.31 |
| 2002-08-26 | 561.13 |
| 2002-08-27 | 552.57 |
| 2002-08-28 | 542.91 |
| 2002-08-29 | 542.50 |
| 2002-08-30 | 541.69 |
| 2002-09-02 | . |
| 2002-09-03 | 518.93 |
| 2002-09-04 | 527.73 |
| 2002-09-05 | 519.53 |
| 2002-09-06 | 527.32 |
| 2002-09-09 | 533.01 |
| 2002-09-10 | 538.07 |
| 2002-09-11 | 537.30 |
| 2002-09-12 | 524.04 |
| 2002-09-13 | 526.35 |
| 2002-09-16 | 529.04 |
| 2002-09-17 | 519.23 |
| 2002-09-18 | 517.53 |
| 2002-09-19 | 501.86 |
| 2002-09-20 | 501.91 |
| 2002-09-23 | 495.70 |
| 2002-09-24 | 488.82 |
| 2002-09-25 | 501.02 |
| 2002-09-26 | 508.50 |
| 2002-09-27 | 491.67 |
| 2002-09-30 | 484.72 |
| 2002-10-01 | 502.91 |
| 2002-10-02 | 494.25 |
| 2002-10-03 | 489.50 |
| 2002-10-04 | 479.53 |
| 2002-10-07 | 472.20 |
| 2002-10-08 | 484.20 |
| 2002-10-09 | 473.46 |
| 2002-10-10 | 486.39 |
| 2002-10-11 | 501.51 |
| 2002-10-14 | 506.70 |
| 2002-10-15 | 524.96 |
| 2002-10-16 | 515.49 |
| 2002-10-17 | 525.31 |
| 2002-10-18 | 529.11 |
| 2002-10-21 | 534.89 |
| 2002-10-22 | 527.80 |
| 2002-10-23 | 529.61 |
| 2002-10-24 | 520.87 |
| 2002-10-25 | 529.61 |
| 2002-10-28 | 522.55 |
| 2002-10-29 | 519.45 |
| 2002-10-30 | 523.24 |
| 2002-10-31 | 520.78 |
| 2002-11-01 | 526.33 |
| 2002-11-04 | 529.31 |
| 2002-11-05 | 534.36 |
| 2002-11-06 | 537.79 |
| 2002-11-07 | 529.25 |
| 2002-11-08 | 524.84 |
| 2002-11-11 | 516.29 |
| 2002-11-12 | 519.17 |
| 2002-11-13 | 519.68 |
| 2002-11-14 | 530.03 |
| 2002-11-15 | 532.70 |
| 2002-11-18 | 526.03 |
| 2002-11-19 | 525.14 |
| 2002-11-20 | 533.70 |
| 2002-11-21 | 540.22 |
| 2002-11-22 | 537.07 |
| 2002-11-25 | 535.86 |
| 2002-11-26 | 525.08 |
| 2002-11-27 | 537.25 |
| 2002-11-28 | . |
| 2002-11-29 | 534.91 |
| 2002-12-02 | 533.61 |
| 2002-12-03 | 528.27 |
| 2002-12-04 | 529.16 |
| 2002-12-05 | 522.93 |
| 2002-12-06 | 525.94 |
| 2002-12-09 | 517.02 |
| 2002-12-10 | 523.74 |
| 2002-12-11 | 524.37 |
| 2002-12-12 | 521.50 |
| 2002-12-13 | 513.94 |
| 2002-12-16 | 523.93 |
| 2002-12-17 | 519.81 |
| 2002-12-18 | 514.25 |
| 2002-12-19 | 510.27 |
| 2002-12-20 | 516.13 |
| 2002-12-23 | 518.17 |
| 2002-12-24 | 516.90 |
| 2002-12-25 | . |
| 2002-12-26 | 513.77 |
| 2002-12-27 | 506.23 |
| 2002-12-30 | 509.89 |
| 2002-12-31 | 509.61 |
| 2003-01-01 | . |
| 2003-01-02 | 525.11 |
| 2003-01-03 | 525.66 |
| 2003-01-06 | 533.59 |
| 2003-01-07 | 529.40 |
| 2003-01-08 | 523.23 |
| 2003-01-09 | 532.11 |
| 2003-01-10 | 531.61 |
| 2003-01-13 | 531.11 |
| 2003-01-14 | 533.12 |
| 2003-01-15 | 525.50 |
| 2003-01-16 | 524.35 |
| 2003-01-17 | 517.93 |
| 2003-01-20 | . |
| 2003-01-21 | 511.29 |
| 2003-01-22 | 507.40 |
| 2003-01-23 | 512.95 |
| 2003-01-24 | 498.75 |
| 2003-01-27 | 491.15 |
| 2003-01-28 | 497.21 |
| 2003-01-29 | 499.50 |
| 2003-01-30 | 489.11 |
| 2003-01-31 | 495.95 |
| 2003-02-03 | 498.17 |
| 2003-02-04 | 490.89 |
| 2003-02-05 | 488.00 |
| 2003-02-06 | 486.29 |
| 2003-02-07 | 481.35 |
| 2003-02-10 | 484.79 |
| 2003-02-11 | 481.68 |
| 2003-02-12 | 476.54 |
| 2003-02-13 | 475.45 |
| 2003-02-14 | 484.45 |
| 2003-02-17 | . |
| 2003-02-18 | 494.01 |
| 2003-02-19 | 491.45 |
| 2003-02-20 | 487.24 |
| 2003-02-21 | 494.02 |
| 2003-02-24 | 485.38 |
| 2003-02-25 | 488.53 |
| 2003-02-26 | 482.39 |
| 2003-02-27 | 487.60 |
| 2003-02-28 | 488.85 |
| 2003-03-03 | 484.97 |
| 2003-03-04 | 478.24 |
| 2003-03-05 | 482.94 |
| 2003-03-06 | 480.46 |
| 2003-03-07 | 485.26 |
| 2003-03-10 | 474.33 |
| 2003-03-11 | 471.13 |
| 2003-03-12 | 473.69 |
| 2003-03-13 | 489.54 |
| 2003-03-14 | 490.98 |
| 2003-03-17 | 507.78 |
| 2003-03-18 | 509.64 |
| 2003-03-19 | 514.71 |
| 2003-03-20 | 515.29 |
| 2003-03-21 | 526.53 |
| 2003-03-24 | 509.21 |
| 2003-03-25 | 515.33 |
| 2003-03-26 | 511.63 |
| 2003-03-27 | 511.14 |
| 2003-03-28 | 508.60 |
| 2003-03-31 | 501.91 |
| 2003-04-01 | 507.35 |
| 2003-04-02 | 519.36 |
| 2003-04-03 | 515.61 |
| 2003-04-04 | 517.83 |
| 2003-04-07 | 516.95 |
| 2003-04-08 | 516.94 |
| 2003-04-09 | 509.48 |
| 2003-04-10 | 512.33 |
| 2003-04-11 | 510.18 |
| 2003-04-14 | 519.01 |
| 2003-04-15 | 520.28 |
| 2003-04-16 | 512.65 |
| 2003-04-17 | 519.86 |
| 2003-04-18 | . |
| 2003-04-21 | 519.34 |
| 2003-04-22 | 529.46 |
| 2003-04-23 | 532.94 |
| 2003-04-24 | 530.07 |
| 2003-04-25 | 523.56 |
| 2003-04-28 | 532.07 |
| 2003-04-29 | 534.12 |
| 2003-04-30 | 533.03 |
| 2003-05-01 | 533.22 |
| 2003-05-02 | 539.78 |
| 2003-05-05 | 537.29 |
| 2003-05-06 | 540.92 |
| 2003-05-07 | 538.89 |
| 2003-05-08 | 533.86 |
| 2003-05-09 | 541.22 |
| 2003-05-12 | 547.12 |
| 2003-05-13 | 544.97 |
| 2003-05-14 | 543.51 |
| 2003-05-15 | 547.92 |
| 2003-05-16 | 546.60 |
| 2003-05-19 | 534.60 |
| 2003-05-20 | 532.48 |
| 2003-05-21 | 533.49 |
| 2003-05-22 | 538.55 |
| 2003-05-23 | 537.99 |
| 2003-05-26 | . |
| 2003-05-27 | 547.11 |
| 2003-05-28 | 546.33 |
| 2003-05-29 | 543.71 |
| 2003-05-30 | 550.96 |
| 2003-06-02 | 551.18 |
| 2003-06-03 | 554.98 |
| 2003-06-04 | 562.64 |
| 2003-06-05 | 564.26 |
| 2003-06-06 | 561.07 |
| 2003-06-09 | 555.99 |
| 2003-06-10 | 561.38 |
| 2003-06-11 | 568.70 |
| 2003-06-12 | 569.68 |
| 2003-06-13 | 565.25 |
| 2003-06-16 | 578.12 |
| 2003-06-17 | 580.07 |
| 2003-06-18 | 579.96 |
| 2003-06-19 | 571.71 |
| 2003-06-20 | 572.10 |
| 2003-06-23 | 564.50 |
| 2003-06-24 | 564.59 |
| 2003-06-25 | 560.52 |
| 2003-06-26 | 566.79 |
| 2003-06-27 | 561.44 |
| 2003-06-30 | 559.86 |
| 2003-07-01 | 563.58 |
| 2003-07-02 | 569.82 |
| 2003-07-03 | 565.74 |
| 2003-07-04 | . |
| 2003-07-07 | 575.15 |
| 2003-07-08 | 576.03 |
| 2003-07-09 | 572.39 |
| 2003-07-10 | 567.26 |
| 2003-07-11 | 573.18 |
| 2003-07-14 | 575.66 |
| 2003-07-15 | 573.76 |
| 2003-07-16 | 570.21 |
| 2003-07-17 | 564.39 |
| 2003-07-18 | 569.99 |
| 2003-07-21 | 562.44 |
| 2003-07-22 | 566.59 |
| 2003-07-23 | 567.46 |
| 2003-07-24 | 563.32 |
| 2003-07-25 | 571.76 |
| 2003-07-28 | 570.07 |
| 2003-07-29 | 566.92 |
| 2003-07-30 | 566.40 |
| 2003-07-31 | 566.58 |
| 2003-08-01 | 559.76 |
| 2003-08-04 | 561.45 |
| 2003-08-05 | 552.20 |
| 2003-08-06 | 552.50 |
| 2003-08-07 | 556.83 |
| 2003-08-08 | 558.10 |
| 2003-08-11 | 559.73 |
| 2003-08-12 | 564.91 |
| 2003-08-13 | 559.53 |
| 2003-08-14 | 561.84 |
| 2003-08-15 | 562.50 |
| 2003-08-18 | 566.12 |
| 2003-08-19 | 567.19 |
| 2003-08-20 | 564.75 |
| 2003-08-21 | 564.87 |
| 2003-08-22 | 558.98 |
| 2003-08-25 | 559.95 |
| 2003-08-26 | 561.61 |
| 2003-08-27 | 561.07 |
| 2003-08-28 | 564.22 |
| 2003-08-29 | 566.72 |
| 2003-09-01 | . |
| 2003-09-02 | 573.47 |
| 2003-09-03 | 575.23 |
| 2003-09-04 | 576.08 |
| 2003-09-05 | 572.41 |
| 2003-09-08 | 578.06 |
| 2003-09-09 | 574.49 |
| 2003-09-10 | 570.09 |
| 2003-09-11 | 572.51 |
| 2003-09-12 | 573.62 |
| 2003-09-15 | 571.24 |
| 2003-09-16 | 578.51 |
| 2003-09-17 | 576.32 |
| 2003-09-18 | 583.09 |
| 2003-09-19 | 580.03 |
| 2003-09-22 | 573.06 |
| 2003-09-23 | 576.77 |
| 2003-09-24 | 566.49 |
| 2003-09-25 | 563.85 |
| 2003-09-26 | 561.00 |
| 2003-09-29 | 565.53 |
| 2003-09-30 | 559.96 |
| 2003-10-01 | 572.88 |
| 2003-10-02 | 574.41 |
| 2003-10-03 | 579.25 |
| 2003-10-06 | 581.13 |
| 2003-10-07 | 583.97 |
| 2003-10-08 | 580.47 |
| 2003-10-09 | 583.01 |
| 2003-10-10 | 582.69 |
| 2003-10-13 | 586.35 |
| 2003-10-14 | 588.48 |
| 2003-10-15 | 586.09 |
| 2003-10-16 | 588.12 |
| 2003-10-17 | 581.46 |
| 2003-10-20 | 584.85 |
| 2003-10-21 | 587.00 |
| 2003-10-22 | 577.20 |
| 2003-10-23 | 577.92 |
| 2003-10-24 | 574.57 |
| 2003-10-27 | 575.05 |
| 2003-10-28 | 585.21 |
| 2003-10-29 | 585.20 |
| 2003-10-30 | 584.19 |
| 2003-10-31 | 585.73 |
| 2003-11-03 | 590.61 |
| 2003-11-04 | 587.09 |
| 2003-11-05 | 586.69 |
| 2003-11-06 | 590.31 |
| 2003-11-07 | 586.71 |
| 2003-11-10 | 582.87 |
| 2003-11-11 | 582.08 |
| 2003-11-12 | 589.50 |
| 2003-11-13 | 589.88 |
| 2003-11-14 | 585.49 |
| 2003-11-17 | 582.07 |
| 2003-11-18 | 577.48 |
| 2003-11-19 | 582.91 |
| 2003-11-20 | 577.32 |
| 2003-11-21 | 577.61 |
| 2003-11-24 | 587.33 |
| 2003-11-25 | 587.21 |
| 2003-11-26 | 589.09 |
| 2003-11-27 | . |
| 2003-11-28 | 589.15 |
| 2003-12-01 | 595.52 |
| 2003-12-02 | 593.35 |
| 2003-12-03 | 592.26 |
| 2003-12-04 | 594.38 |
| 2003-12-05 | 589.43 |
| 2003-12-08 | 593.36 |
| 2003-12-09 | 587.97 |
| 2003-12-10 | 587.70 |
| 2003-12-11 | 594.52 |
| 2003-12-12 | 596.07 |
| 2003-12-15 | 593.26 |
| 2003-12-16 | 596.55 |
| 2003-12-17 | 596.38 |
| 2003-12-18 | 603.35 |
| 2003-12-19 | 603.22 |
| 2003-12-22 | 604.21 |
| 2003-12-23 | 606.27 |
| 2003-12-24 | 605.56 |
| 2003-12-25 | . |
| 2003-12-26 | 606.33 |
| 2003-12-29 | 613.18 |
| 2003-12-30 | 612.80 |
| 2003-12-31 | 614.25 |
| 2004-01-01 | . |
| 2004-01-02 | 613.06 |
| 2004-01-05 | 620.69 |
| 2004-01-06 | 621.53 |
| 2004-01-07 | 623.97 |
| 2004-01-08 | 626.01 |
| 2004-01-09 | 621.68 |
| 2004-01-12 | 624.42 |
| 2004-01-13 | 620.31 |
| 2004-01-14 | 624.95 |
| 2004-01-15 | 625.37 |
| 2004-01-16 | 629.93 |
| 2004-01-19 | . |
| 2004-01-20 | 629.09 |
| 2004-01-21 | 633.92 |
| 2004-01-22 | 632.18 |
| 2004-01-23 | 631.60 |
| 2004-01-26 | 640.50 |
| 2004-01-27 | 633.75 |
| 2004-01-28 | 624.96 |
| 2004-01-29 | 628.35 |
| 2004-01-30 | 626.44 |
| 2004-02-02 | 628.62 |
| 2004-02-03 | 629.57 |
| 2004-02-04 | 624.80 |
| 2004-02-05 | 624.96 |
| 2004-02-06 | 632.97 |
| 2004-02-09 | 631.36 |
| 2004-02-10 | 633.93 |
| 2004-02-11 | 638.86 |
| 2004-02-12 | 635.07 |
| 2004-02-13 | 632.05 |
| 2004-02-16 | . |
| 2004-02-17 | 638.17 |
| 2004-02-18 | 635.29 |
| 2004-02-19 | 631.89 |
| 2004-02-20 | 630.67 |
| 2004-02-23 | 628.17 |
| 2004-02-24 | 628.34 |
| 2004-02-25 | 630.11 |
| 2004-02-26 | 630.38 |
| 2004-02-27 | 629.81 |
| 2004-03-01 | 634.89 |
| 2004-03-02 | 629.88 |
| 2004-03-03 | 631.46 |
| 2004-03-04 | 633.95 |
| 2004-03-05 | 634.53 |
| 2004-03-08 | 628.66 |
| 2004-03-09 | 625.89 |
| 2004-03-10 | 617.94 |
| 2004-03-11 | 608.48 |
| 2004-03-12 | 615.62 |
| 2004-03-15 | 607.00 |
| 2004-03-16 | 610.59 |
| 2004-03-17 | 617.03 |
| 2004-03-18 | 615.71 |
| 2004-03-19 | 608.39 |
| 2004-03-22 | 600.93 |
| 2004-03-23 | 600.01 |
| 2004-03-24 | 600.03 |
| 2004-03-25 | 610.45 |
| 2004-03-26 | 609.31 |
| 2004-03-29 | 617.30 |
| 2004-03-30 | 619.41 |
| 2004-03-31 | 618.34 |
| 2004-04-01 | 622.97 |
| 2004-04-02 | 629.92 |
| 2004-04-05 | 634.95 |
| 2004-04-06 | 633.06 |
| 2004-04-07 | 629.73 |
| 2004-04-08 | 629.76 |
| 2004-04-09 | . |
| 2004-04-12 | 632.46 |
| 2004-04-13 | 623.62 |
| 2004-04-14 | 622.29 |
| 2004-04-15 | 621.79 |
| 2004-04-16 | 624.24 |
| 2004-04-19 | 626.87 |
| 2004-04-20 | 616.60 |
| 2004-04-21 | 620.32 |
| 2004-04-22 | 630.12 |
| 2004-04-23 | 631.20 |
| 2004-04-26 | 628.77 |
| 2004-04-27 | 628.82 |
| 2004-04-28 | 619.04 |
| 2004-04-29 | 615.60 |
| 2004-04-30 | 611.34 |
| 2004-05-03 | 616.38 |
| 2004-05-04 | 616.78 |
| 2004-05-05 | 618.55 |
| 2004-05-06 | 614.61 |
| 2004-05-07 | 607.59 |
| 2004-05-10 | 601.64 |
| 2004-05-11 | 607.23 |
| 2004-05-12 | 606.49 |
| 2004-05-13 | 606.18 |
| 2004-05-14 | 604.72 |
| 2004-05-17 | 598.64 |
| 2004-05-18 | 603.35 |
| 2004-05-19 | 601.77 |
| 2004-05-20 | 602.22 |
| 2004-05-21 | 605.12 |
| 2004-05-24 | 604.97 |
| 2004-05-25 | 615.14 |
| 2004-05-26 | 617.38 |
| 2004-05-27 | 621.51 |
| 2004-05-28 | 621.01 |
| 2004-05-31 | . |
| 2004-06-01 | 621.45 |
| 2004-06-02 | 623.35 |
| 2004-06-03 | 618.02 |
| 2004-06-04 | 621.67 |
| 2004-06-07 | 631.20 |
| 2004-06-08 | 631.35 |
| 2004-06-09 | 624.16 |
| 2004-06-10 | 626.49 |
| 2004-06-11 | . |
| 2004-06-14 | 621.38 |
| 2004-06-15 | 624.68 |
| 2004-06-16 | 625.12 |
| 2004-06-17 | 623.34 |
| 2004-06-18 | 624.33 |
| 2004-06-21 | 621.85 |
| 2004-06-22 | 625.17 |
| 2004-06-23 | 630.81 |
| 2004-06-24 | 629.14 |
| 2004-06-25 | 627.09 |
| 2004-06-28 | 625.35 |
| 2004-06-29 | 627.71 |
| 2004-06-30 | 630.11 |
| 2004-07-01 | 624.65 |
| 2004-07-02 | 622.51 |
| 2004-07-05 | . |
| 2004-07-06 | 616.31 |
| 2004-07-07 | 617.90 |
| 2004-07-08 | 612.20 |
| 2004-07-09 | 614.42 |
| 2004-07-12 | 614.88 |
| 2004-07-13 | 614.62 |
| 2004-07-14 | 612.75 |
| 2004-07-15 | 610.81 |
| 2004-07-16 | 605.67 |
| 2004-07-19 | 603.68 |
| 2004-07-20 | 608.21 |
| 2004-07-21 | 598.79 |
| 2004-07-22 | 600.70 |
| 2004-07-23 | 591.52 |
| 2004-07-26 | 589.82 |
| 2004-07-27 | 596.26 |
| 2004-07-28 | 596.23 |
| 2004-07-29 | 598.66 |
| 2004-07-30 | 599.95 |
| 2004-08-02 | 602.89 |
| 2004-08-03 | 597.62 |
| 2004-08-04 | 596.77 |
| 2004-08-05 | 587.10 |
| 2004-08-06 | 577.88 |
| 2004-08-09 | 577.34 |
| 2004-08-10 | 585.65 |
| 2004-08-11 | 583.02 |
| 2004-08-12 | 576.10 |
| 2004-08-13 | 577.01 |
| 2004-08-16 | 584.26 |
| 2004-08-17 | 586.26 |
| 2004-08-18 | 594.63 |
| 2004-08-19 | 592.39 |
| 2004-08-20 | 595.68 |
| 2004-08-23 | 595.20 |
| 2004-08-24 | 595.38 |
| 2004-08-25 | 600.41 |
| 2004-08-26 | 600.13 |
| 2004-08-27 | 601.80 |
| 2004-08-30 | 596.02 |
| 2004-08-31 | 598.16 |
| 2004-09-01 | 600.28 |
| 2004-09-02 | 606.53 |
| 2004-09-03 | 602.32 |
| 2004-09-06 | . |
| 2004-09-07 | 605.85 |
| 2004-09-08 | 603.88 |
| 2004-09-09 | 605.56 |
| 2004-09-10 | 609.88 |
| 2004-09-13 | 610.96 |
| 2004-09-14 | 613.78 |
| 2004-09-15 | 609.04 |
| 2004-09-16 | 609.63 |
| 2004-09-17 | 613.12 |
| 2004-09-20 | 610.33 |
| 2004-09-21 | 613.27 |
| 2004-09-22 | 605.17 |
| 2004-09-23 | 603.38 |
| 2004-09-24 | 603.16 |
| 2004-09-27 | 599.18 |
| 2004-09-28 | 601.87 |
| 2004-09-29 | 605.96 |
| 2004-09-30 | 606.84 |
| 2004-10-01 | 615.52 |
| 2004-10-04 | 617.10 |
| 2004-10-05 | 616.10 |
| 2004-10-06 | 620.00 |
| 2004-10-07 | 611.82 |
| 2004-10-08 | 606.90 |
| 2004-10-11 | 608.76 |
| 2004-10-12 | 607.08 |
| 2004-10-13 | 603.41 |
| 2004-10-14 | 598.38 |
| 2004-10-15 | 600.69 |
| 2004-10-18 | 605.25 |
| 2004-10-19 | 599.47 |
| 2004-10-20 | 599.94 |
| 2004-10-21 | 601.33 |
| 2004-10-22 | 593.09 |
| 2004-10-25 | 591.68 |
| 2004-10-26 | 600.00 |
| 2004-10-27 | 608.60 |
| 2004-10-28 | 609.20 |
| 2004-10-29 | 610.21 |
| 2004-11-01 | 610.17 |
| 2004-11-02 | 610.72 |
| 2004-11-03 | 618.39 |
| 2004-11-04 | 626.65 |
| 2004-11-05 | 629.81 |
| 2004-11-08 | 628.49 |
| 2004-11-09 | 628.70 |
| 2004-11-10 | 627.07 |
| 2004-11-11 | 632.89 |
| 2004-11-12 | 638.66 |
| 2004-11-15 | 635.92 |
| 2004-11-16 | 632.22 |
| 2004-11-17 | 636.37 |
| 2004-11-18 | 637.45 |
| 2004-11-19 | 629.65 |
| 2004-11-22 | 632.68 |
| 2004-11-23 | 631.66 |
| 2004-11-24 | 634.40 |
| 2004-11-25 | . |
| 2004-11-26 | 634.57 |
| 2004-11-29 | 633.89 |
| 2004-11-30 | 631.29 |
| 2004-12-01 | 641.54 |
| 2004-12-02 | 642.59 |
| 2004-12-03 | 642.26 |
| 2004-12-06 | 641.42 |
| 2004-12-07 | 634.16 |
| 2004-12-08 | 637.37 |
| 2004-12-09 | 641.15 |
| 2004-12-10 | 640.04 |
| 2004-12-13 | 645.00 |
| 2004-12-14 | 647.33 |
| 2004-12-15 | 648.51 |
| 2004-12-16 | 647.62 |
| 2004-12-17 | 642.47 |
| 2004-12-20 | 641.16 |
| 2004-12-21 | 646.83 |
| 2004-12-22 | 649.05 |
| 2004-12-23 | 649.69 |
| 2004-12-24 | . |
| 2004-12-27 | 647.20 |
| 2004-12-28 | 651.89 |
| 2004-12-29 | 651.67 |
| 2004-12-30 | 651.42 |
| 2004-12-31 | 650.29 |
| 2005-01-03 | 645.18 |
| 2005-01-04 | 637.53 |
| 2005-01-05 | 634.98 |
| 2005-01-06 | 636.96 |
| 2005-01-07 | 637.28 |
| 2005-01-10 | 640.18 |
| 2005-01-11 | 635.76 |
| 2005-01-12 | 638.12 |
| 2005-01-13 | 631.43 |
| 2005-01-14 | 635.14 |
| 2005-01-17 | . |
| 2005-01-18 | 640.26 |
| 2005-01-19 | 634.61 |
| 2005-01-20 | 629.73 |
| 2005-01-21 | 625.60 |
| 2005-01-24 | 622.04 |
| 2005-01-25 | 626.27 |
| 2005-01-26 | 629.25 |
| 2005-01-27 | 629.27 |
#2005-01-28| 628.52
#2005-01-31| 633.47
#2005-02-01| 637.13
#2005-02-02| 638.80
#2005-02-03| 635.00
#2005-02-04| 641.37
#2005-02-07| 641.04
#2005-02-08| 641.98
#2005-02-09| 635.86
#2005-02-10| 638.92
#2005-02-11| 643.82
#2005-02-14| 644.22
#2005-02-15| 645.84
#2005-02-16| 644.97
#2005-02-17| 640.31
#2005-02-18| 640.43
#2005-02-21| .
#2005-02-22| 632.08
#2005-02-23| 634.53
#2005-02-24| 639.03
#2005-02-25| 644.07
#2005-02-28| 638.62
#2005-03-01| 642.49
#2005-03-02| 642.40
#2005-03-03| 641.63
#2005-03-04| 647.75
#2005-03-07| 650.59
#2005-03-08| 646.91
#2005-03-09| 641.55
#2005-03-10| 642.54
#2005-03-11| 636.86
#2005-03-14| 640.89
#2005-03-15| 635.92
#2005-03-16| 630.48
#2005-03-17| 630.36
#2005-03-18| 630.23
#2005-03-21| 628.80
#2005-03-22| 622.88
#2005-03-23| 624.49
#2005-03-24| 624.59
#2005-03-25| .
#2005-03-28| 625.87
#2005-03-29| 620.59
#2005-03-30| 629.47
#2005-03-31| 627.46
#2005-04-01| 624.93
#2005-04-04| 627.08
#2005-04-05| 629.54
#2005-04-06| 631.13
#2005-04-07| 635.55
#2005-04-08| 629.68
#2005-04-11| 629.89
#2005-04-12| 632.59
#2005-04-13| 623.76
#2005-04-14| 618.03
#2005-04-15| 609.53
#2005-04-18| 611.42
#2005-04-19| 615.86
#2005-04-20| 608.78
#2005-04-21| 622.07
#2005-04-22| 618.09
#2005-04-25| 623.46
#2005-04-26| 618.06
#2005-04-27| 619.25
#2005-04-28| 611.82
#2005-04-29| 618.58
#2005-05-02| 621.79
#2005-05-03| 620.53
#2005-05-04| 627.67
#2005-05-05| 627.06
#2005-05-06| 626.71
#2005-05-09| 630.80
#2005-05-10| 624.76
#2005-05-11| 628.35
#2005-05-12| 621.62
#2005-05-13| 619.90
#2005-05-16| 624.81
#2005-05-17| 628.88
#2005-05-18| 634.19
#2005-05-19| 637.98
#2005-05-20| 637.27
#2005-05-23| 640.29
#2005-05-24| 641.59
#2005-05-25| 639.82
#2005-05-26| 643.65
#2005-05-27| 644.98
#2005-05-30| .
#2005-05-31| 641.14
#2005-06-01| 647.52
#2005-06-02| 649.05
#2005-06-03| 644.53
#2005-06-06| 645.11
#2005-06-07| 644.43
#2005-06-08| 642.95
#2005-06-09| 648.09
#2005-06-10| 644.79
#2005-06-13| 646.03
#2005-06-14| 646.20
#2005-06-15| 647.87
#2005-06-16| 650.43
#2005-06-17| 653.56
#2005-06-20| 653.09
#2005-06-21| 650.92
#2005-06-22| 650.17
#2005-06-23| 642.82
#2005-06-24| 639.17
#2005-06-27| 639.32
#2005-06-28| 644.54
#2005-06-29| 643.02
#2005-06-30| 637.21
#2005-07-01| 639.07
#2005-07-04| .
#2005-07-05| 645.10
#2005-07-06| 639.77
#2005-07-07| 641.76
#2005-07-08| 649.66
#2005-07-11| 654.34
#2005-07-12| 655.86
#2005-07-13| 656.19
#2005-07-14| 657.20
#2005-07-15| 657.52
#2005-07-18| 653.65
#2005-07-19| 659.39
#2005-07-20| 662.28
#2005-07-21| 658.19
#2005-07-22| 661.92
#2005-07-25| 659.47
#2005-07-26| 660.99
#2005-07-27| 664.33
#2005-07-28| 667.93
#2005-07-29| 662.32
#2005-08-01| 664.07
#2005-08-02| 669.89
#2005-08-03| 669.67
#2005-08-04| 665.22
#2005-08-05| 660.61
#2005-08-08| 659.15
#2005-08-09| 663.24
#2005-08-10| 661.62
#2005-08-11| 667.06
#2005-08-12| 663.18
#2005-08-15| 664.35
#2005-08-16| 656.46
#2005-08-17| 656.15
#2005-08-18| 655.33
#2005-08-19| 656.48
#2005-08-22| 657.49
#2005-08-23| 655.50
#2005-08-24| 651.82
#2005-08-25| 652.90
#2005-08-26| 648.88
#2005-08-29| 653.48
#2005-08-30| 651.85
#2005-08-31| 658.94
#2005-09-01| 660.79
#2005-09-02| 658.01
#2005-09-05| .
#2005-09-06| 666.42
#2005-09-07| 666.71
#2005-09-08| 664.37
#2005-09-09| 669.88
#2005-09-12| 668.26
#2005-09-13| 664.06
#2005-09-14| 661.10
#2005-09-15| 661.10
#2005-09-16| 666.16
#2005-09-19| 664.03
#2005-09-20| 659.80
#2005-09-21| 655.40
#2005-09-22| 656.80
#2005-09-23| 656.01
#2005-09-26| 655.57
#2005-09-27| 655.26
#2005-09-28| 655.60
#2005-09-29| 661.29
#2005-09-30| 662.16
#2005-10-03| 660.48
#2005-10-04| 652.03
#2005-10-05| 639.17
#2005-10-06| 633.19
#2005-10-07| 636.77
#2005-10-10| 631.48
#2005-10-11| 631.25
#2005-10-12| 625.79
#2005-10-13| 624.22
#2005-10-14| 629.94
#2005-10-17| 632.64
#2005-10-18| 623.79
#2005-10-19| 633.59
#2005-10-20| 622.50
#2005-10-21| 625.72
#2005-10-24| 637.40
#2005-10-25| 637.52
#2005-10-26| 633.05
#2005-10-27| 623.92
#2005-10-28| 634.42
#2005-10-31| 640.86
#2005-11-01| 639.35
#2005-11-02| 646.74
#2005-11-03| 651.69
#2005-11-04| 650.55
#2005-11-07| 649.96
#2005-11-08| 649.00
#2005-11-09| 648.69
#2005-11-10| 651.25
#2005-11-11| 652.51
#2005-11-14| 652.99
#2005-11-15| 652.23
#2005-11-16| 656.15
#2005-11-17| 662.26
#2005-11-18| 663.49
#2005-11-21| 668.46
#2005-11-22| 672.70
#2005-11-23| 673.87
#2005-11-24| .
#2005-11-25| 675.60
#2005-11-28| 667.21
#2005-11-29| 666.55
#2005-11-30| 664.32
#2005-12-01| 675.62
#2005-12-02| 676.69
#2005-12-05| 675.56
#2005-12-06| 676.56
#2005-12-07| 673.38
#2005-12-08| 674.65
#2005-12-09| 674.75
#2005-12-12| 676.43
#2005-12-13| 678.64
#2005-12-14| 680.58
#2005-12-15| 679.47
#2005-12-16| 674.88
#2005-12-19| 668.63
#2005-12-20| 669.95
#2005-12-21| 671.25
#2005-12-22| 673.62
#2005-12-23| 673.44
#2005-12-26| .
#2005-12-27| 665.26
#2005-12-28| 667.12
#2005-12-29| 664.00
#2005-12-30| 661.40
#2006-01-02| .
#2006-01-03| 672.27
#2006-01-04| 675.94
#2006-01-05| 675.38
#2006-01-06| 683.71
#2006-01-09| 686.40
#2006-01-10| 687.23
#2006-01-11| 688.96
#2006-01-12| 684.61
#2006-01-13| 686.34
#2006-01-16| .
#2006-01-17| 686.86
#2006-01-18| 681.80
#2006-01-19| 687.63
#2006-01-20| 675.22
#2006-01-23| 676.67
#2006-01-24| 678.04
#2006-01-25| 674.19
#2006-01-26| 677.51
#2006-01-27| 685.77
#2006-01-30| 688.18
#2006-01-31| 686.68
#2006-02-01| 685.63
#2006-02-02| 679.25
#2006-02-03| 674.92
#2006-02-06| 675.39
#2006-02-07| 666.68
#2006-02-08| 671.18
#2006-02-09| 667.18
#2006-02-10| 667.85
#2006-02-13| 663.93
#2006-02-14| 669.47
#2006-02-15| 671.92
#2006-02-16| 678.85
#2006-02-17| 677.49
#2006-02-20| .
#2006-02-21| 676.32
#2006-02-22| 678.63
#2006-02-23| 676.54
#2006-02-24| 678.36
#2006-02-27| 680.68
#2006-02-28| 672.65
#2006-03-01| 680.29
#2006-03-02| 681.06
#2006-03-03| 679.76
#2006-03-06| 672.77
#2006-03-07| 668.91
#2006-03-08| 670.41
#2006-03-09| 665.19
#2006-03-10| 668.97
#2006-03-13| 670.65
#2006-03-14| 678.54
#2006-03-15| 681.47
#2006-03-16| 681.19
#2006-03-17| 682.13
#2006-03-20| 680.83
#2006-03-21| 675.97
#2006-03-22| 679.41
#2006-03-23| 678.54
#2006-03-24| 679.90
#2006-03-27| 679.60
#2006-03-28| 676.46
#2006-03-29| 683.34
#2006-03-30| 683.19
#2006-03-31| 679.75
#2006-04-03| 681.39
#2006-04-04| 685.23
#2006-04-05| 688.53
#2006-04-06| 687.90
#2006-04-07| 680.39
#2006-04-10| 680.76
#2006-04-11| 674.43
#2006-04-12| 675.69
#2006-04-13| 676.83
#2006-04-14| .
#2006-04-17| 674.50
#2006-04-18| 686.33
#2006-04-19| 689.59
#2006-04-20| 689.26
#2006-04-21| 687.84
#2006-04-24| 685.72
#2006-04-25| 681.12
#2006-04-26| 681.16
#2006-04-27| 683.39
#2006-04-28| 680.50
#2006-05-01| 677.09
#2006-05-02| 680.80
#2006-05-03| 677.18
#2006-05-04| 680.24
#2006-05-05| 687.31
#2006-05-08| 687.64
#2006-05-09| 687.05
#2006-05-10| 685.29
#2006-05-11| 672.60
#2006-05-12| 663.96
#2006-05-15| 663.32
#2006-05-16| 661.15
#2006-05-17| 650.23
#2006-05-18| 643.71
#2006-05-19| 646.33
#2006-05-22| 642.16
#2006-05-23| 639.00
#2006-05-24| 640.65
#2006-05-25| 650.43
#2006-05-26| 654.62
#2006-05-29| .
#2006-05-30| 643.36
#2006-05-31| 648.86
#2006-06-01| 657.44
#2006-06-02| 658.43
#2006-06-05| 644.48
#2006-06-06| 642.72
#2006-06-07| 636.60
#2006-06-08| 636.86
#2006-06-09| 634.23
#2006-06-12| 622.67
#2006-06-13| 615.61
#2006-06-14| 621.19
#2006-06-15| 637.37
#2006-06-16| 635.82
#2006-06-19| 629.50
#2006-06-20| 628.48
#2006-06-21| 638.18
#2006-06-22| 633.90
#2006-06-23| 634.12
#2006-06-26| 636.75
#2006-06-27| 629.22
#2006-06-28| 632.26
#2006-06-29| 649.44
#2006-06-30| 648.56
#2006-07-03| 655.23
#2006-07-04| .
#2006-07-05| 648.03
#2006-07-06| 648.80
#2006-07-07| 642.89
#2006-07-10| 642.36
#2006-07-11| 646.57
#2006-07-12| 638.09
#2006-07-13| 628.86
#2006-07-14| 625.40
#2006-07-17| 624.14
#2006-07-18| 625.05
#2006-07-19| 637.36
#2006-07-20| 628.75
#2006-07-21| 621.59
#2006-07-24| 633.19
#2006-07-25| 638.99
#2006-07-26| 639.02
#2006-07-27| 635.94
#2006-07-28| 644.45
#2006-07-31| 644.92
#2006-08-01| 640.25
#2006-08-02| 645.68
#2006-08-03| 646.78
#2006-08-04| 644.51
#2006-08-07| 643.13
#2006-08-08| 640.03
#2006-08-09| 639.21
#2006-08-10| 641.46
#2006-08-11| 637.71
#2006-08-14| 638.17
#2006-08-15| 649.91
#2006-08-16| 657.74
#2006-08-17| 658.73
#2006-08-18| 661.50
#2006-08-21| 659.20
#2006-08-22| 659.69
#2006-08-23| 656.10
#2006-08-24| 656.91
#2006-08-25| 657.24
#2006-08-28| 660.14
#2006-08-29| 661.90
#2006-08-30| 663.41
#2006-08-31| 663.67
#2006-09-01| 666.98
#2006-09-04| .
#2006-09-05| 669.49
#2006-09-06| 659.98
#2006-09-07| 656.01
#2006-09-08| 657.98
#2006-09-11| 657.39
#2006-09-12| 665.54
#2006-09-13| 668.70
#2006-09-14| 667.19
#2006-09-15| 670.19
#2006-09-18| 671.47
#2006-09-19| 668.48
#2006-09-20| 672.44
#2006-09-21| 669.36
#2006-09-22| 665.93
#2006-09-25| 672.77
#2006-09-26| 677.93
#2006-09-27| 680.06
#2006-09-28| 681.55
#2006-09-29| 680.19
#2006-10-02| 676.76
#2006-10-03| 679.33
#2006-10-04| 687.12
#2006-10-05| 688.79
#2006-10-06| 687.21
#2006-10-09| 688.57
#2006-10-10| 689.16
#2006-10-11| 686.48
#2006-10-12| 692.55
#2006-10-13| 694.06
#2006-10-16| 695.39
#2006-10-17| 693.06
#2006-10-18| 693.57
#2006-10-19| 693.72
#2006-10-20| 694.53
#2006-10-23| 698.69
#2006-10-24| 698.25
#2006-10-25| 700.40
#2006-10-26| 703.80
#2006-10-27| 697.76
#2006-10-30| 698.55
#2006-10-31| 698.73
#2006-11-01| 692.93
#2006-11-02| 692.94
#2006-11-03| 691.41
#2006-11-06| 700.02
#2006-11-07| 702.02
#2006-11-08| 702.70
#2006-11-09| 697.95
#2006-11-10| 698.73
#2006-11-13| 699.87
#2006-11-14| 704.16
#2006-11-15| 705.51
#2006-11-16| 708.73
#2006-11-17| 709.69
#2006-11-20| 711.28
#2006-11-21| 713.14
#2006-11-22| 715.26
#2006-11-23| .
#2006-11-24| 712.73
#2006-11-27| 701.16
#2006-11-28| 703.62
#2006-11-29| 709.24
#2006-11-30| 708.51
#2006-12-01| 705.93
#2006-12-04| 711.56
#2006-12-05| 714.44
#2006-12-06| 713.91
#2006-12-07| 710.48
#2006-12-08| 713.01
#2006-12-11| 714.68
#2006-12-12| 712.70
#2006-12-13| 712.92
#2006-12-14| 717.79
#2006-12-15| 719.30
#2006-12-18| 716.93
#2006-12-19| 717.77
#2006-12-20| 716.65
#2006-12-21| 713.49
#2006-12-22| 708.96
#2006-12-25| .
#2006-12-26| 711.77
#2006-12-27| 716.79
#2006-12-28| 715.83
#2006-12-29| 712.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 712.51
#2007-01-04| 716.07
#2007-01-05| 711.57
#2007-01-08| 713.77
#2007-01-09| 714.10
#2007-01-10| 716.97
#2007-01-11| 722.37
#2007-01-12| 725.75
#2007-01-15| .
#2007-01-16| 726.90
#2007-01-17| 726.49
#2007-01-18| 723.20
#2007-01-19| 725.95
#2007-01-22| 722.25
#2007-01-23| 723.20
#2007-01-24| 731.06
#2007-01-25| 722.37
#2007-01-26| 721.39
#2007-01-29| 718.87
#2007-01-30| 722.43
#2007-01-31| 728.90
#2007-02-01| 731.18
#2007-02-02| 731.74
#2007-02-05| 729.98
#2007-02-06| 730.88
#2007-02-07| 732.98
#2007-02-08| 731.73
#2007-02-09| 725.66
#2007-02-12| 722.26
#2007-02-13| 726.80
#2007-02-14| 733.11
#2007-02-15| 734.42
#2007-02-16| 733.63
#2007-02-19| .
#2007-02-20| 735.77
#2007-02-21| 735.57
#2007-02-22| 734.68
#2007-02-23| 731.01
#2007-02-26| 728.63
#2007-02-27| 702.76
#2007-02-28| 706.75
#2007-03-01| 705.06
#2007-03-02| 695.71
#2007-03-05| 689.32
#2007-03-06| 701.20
#2007-03-07| 698.59
#2007-03-08| 703.85
#2007-03-09| 704.79
#2007-03-12| 707.00
#2007-03-13| 691.57
#2007-03-14| 696.62
#2007-03-15| 699.13
#2007-03-16| 696.40
#2007-03-19| 704.42
#2007-03-20| 708.59
#2007-03-21| 722.36
#2007-03-22| 720.67
#2007-03-23| 719.60
#2007-03-26| 720.35
#2007-03-27| 714.89
#2007-03-28| 709.01
#2007-03-29| 711.85
#2007-03-30| 711.53
#2007-04-02| 708.30
#2007-04-03| 715.91
#2007-04-04| 717.35
#2007-04-05| 720.07
#2007-04-06| .
#2007-04-09| 720.20
#2007-04-10| 721.80
#2007-04-11| 717.08
#2007-04-12| 721.33
#2007-04-13| 724.82
#2007-04-16| 732.20
#2007-04-17| 734.25
#2007-04-18| 733.46
#2007-04-19| 731.83
#2007-04-20| 737.83
#2007-04-23| 737.35
#2007-04-24| 736.80
#2007-04-25| 743.58
#2007-04-26| 743.00
#2007-04-27| 742.69
#2007-04-30| 735.22
#2007-05-01| 737.13
#2007-05-02| 742.85
#2007-05-03| 746.35
#2007-05-04| 748.41
#2007-05-07| 749.39
#2007-05-08| 748.10
#2007-05-09| 748.72
#2007-05-10| 738.02
#2007-05-11| 746.73
#2007-05-14| 745.13
#2007-05-15| 743.75
#2007-05-16| 749.99
#2007-05-17| 748.57
#2007-05-18| 752.13
#2007-05-21| 754.27
#2007-05-22| 754.24
#2007-05-23| 752.47
#2007-05-24| 743.65
#2007-05-25| 747.64
#2007-05-28| .
#2007-05-29| 750.77
#2007-05-30| 757.22
#2007-05-31| 757.98
#2007-06-01| 758.94
#2007-06-04| 760.10
#2007-06-05| 756.43
#2007-06-06| 749.32
#2007-06-07| 734.87
#2007-06-08| 743.42
#2007-06-11| 743.61
#2007-06-12| 735.49
#2007-06-13| 746.91
#2007-06-14| 750.32
#2007-06-15| 754.71
#2007-06-18| 753.23
#2007-06-19| 754.01
#2007-06-20| 743.08
#2007-06-21| 747.50
#2007-06-22| 738.74
#2007-06-25| 735.78
#2007-06-26| 734.27
#2007-06-27| 742.17
#2007-06-28| 742.32
#2007-06-29| 740.94
#2007-07-02| 747.27
#2007-07-03| 750.47
#2007-07-04| .
#2007-07-05| 752.11
#2007-07-06| 753.77
#2007-07-09| 753.60
#2007-07-10| 743.52
#2007-07-11| 747.69
#2007-07-12| 761.18
#2007-07-13| 763.31
#2007-07-16| 761.70
#2007-07-17| 762.23
#2007-07-18| 760.13
#2007-07-19| 764.40
#2007-07-20| 755.46
#2007-07-23| 758.69
#2007-07-24| 743.58
#2007-07-25| 746.25
#2007-07-26| 731.01
#2007-07-27| 721.00
#2007-07-30| 728.66
#2007-07-31| 719.45
#2007-08-01| 725.97
#2007-08-02| 730.19
#2007-08-03| 712.84
#2007-08-06| 728.05
#2007-08-07| 732.30
#2007-08-08| 744.71
#2007-08-09| 726.22
#2007-08-10| 721.30
#2007-08-13| 721.48
#2007-08-14| 707.85
#2007-08-15| 698.17
#2007-08-16| 697.98
#2007-08-17| 714.56
#2007-08-20| 713.55
#2007-08-21| 715.40
#2007-08-22| 724.94
#2007-08-23| 724.87
#2007-08-24| 732.47
#2007-08-27| 726.36
#2007-08-28| 709.39
#2007-08-29| 724.54
#2007-08-30| 722.49
#2007-08-31| 731.02
#2007-09-03| .
#2007-09-04| 740.79
#2007-09-05| 732.66
#2007-09-06| 736.04
#2007-09-07| 724.08
#2007-09-10| 724.65
#2007-09-11| 734.56
#2007-09-12| 733.64
#2007-09-13| 739.83
#2007-09-14| 740.61
#2007-09-17| 735.39
#2007-09-18| 755.14
#2007-09-19| 760.06
#2007-09-20| 756.72
#2007-09-21| 761.89
#2007-09-24| 759.78
#2007-09-25| 761.41
#2007-09-26| 765.61
#2007-09-27| 769.00
#2007-09-28| 765.88
#2007-10-01| 776.37
#2007-10-02| 775.77
#2007-10-03| 770.34
#2007-10-04| 772.24
#2007-10-05| 779.89
#2007-10-08| 778.71
#2007-10-09| 786.67
#2007-10-10| 787.27
#2007-10-11| 781.18
#2007-10-12| 787.50
#2007-10-15| 780.40
#2007-10-16| 777.84
#2007-10-17| 780.98
#2007-10-18| 782.47
#2007-10-19| 760.55
#2007-10-22| 762.94
#2007-10-23| 774.41
#2007-10-24| 772.50
#2007-10-25| 771.66
#2007-10-26| 782.86
#2007-10-29| 787.16
#2007-10-30| 783.14
#2007-10-31| 794.70
#2007-11-01| 777.13
#2007-11-02| 780.01
#2007-11-05| 775.83
#2007-11-06| 784.24
#2007-11-07| 762.88
#2007-11-08| 757.72
#2007-11-09| 744.04
#2007-11-12| 730.15
#2007-11-13| 751.99
#2007-11-14| 747.61
#2007-11-15| 740.63
#2007-11-16| 746.33
#2007-11-19| 735.10
#2007-11-20| 739.58
#2007-11-21| 728.25
#2007-11-22| .
#2007-11-23| 739.10
#2007-11-26| 723.64
#2007-11-27| 734.06
#2007-11-28| 754.79
#2007-11-29| 755.47
#2007-11-30| 757.86
#2007-12-03| 752.85
#2007-12-04| 747.61
#2007-12-05| 758.36
#2007-12-06| 769.27
#2007-12-07| 768.84
#2007-12-10| 773.88
#2007-12-11| 757.72
#2007-12-12| 765.16
#2007-12-13| 766.98
#2007-12-14| 757.92
#2007-12-17| 743.04
#2007-12-18| 746.01
#2007-12-19| 746.34
#2007-12-20| 752.61
#2007-12-21| 766.64
#2007-12-24| 772.49
#2007-12-25| .
#2007-12-26| 774.51
#2007-12-27| 763.55
#2007-12-28| 765.21
#2007-12-31| 758.86
#2008-01-01| .
#2008-01-02| 749.30
#2008-01-03| 752.43
#2008-01-04| 732.26
#2008-01-07| 732.42
#2008-01-08| 719.17
#2008-01-09| 730.29
#2008-01-10| 734.05
#2008-01-11| 721.65
#2008-01-14| 731.65
#2008-01-15| 711.60
#2008-01-16| 704.59
#2008-01-17| 683.87
#2008-01-18| 682.72
#2008-01-21| .
#2008-01-22| 672.04
#2008-01-23| 680.50
#2008-01-24| 689.07
#2008-01-25| 678.80
#2008-01-28| 687.58
#2008-01-29| 689.56
#2008-01-30| 685.18
#2008-01-31| 694.91
#2008-02-01| 704.20
#2008-02-04| 698.89
#2008-02-05| 677.18
#2008-02-06| 669.75
#2008-02-07| 674.68
#2008-02-08| 675.47
#2008-02-11| 683.16
#2008-02-12| 686.71
#2008-02-13| 699.01
#2008-02-14| 690.18
#2008-02-15| 689.59
#2008-02-18| .
#2008-02-19| 686.68
#2008-02-20| 690.51
#2008-02-21| 680.95
#2008-02-22| 685.71
#2008-02-25| 696.30
#2008-02-26| 699.73
#2008-02-27| 699.12
#2008-02-28| 697.43
#2008-02-29| 679.45
#2008-03-03| 680.83
#2008-03-04| 678.37
#2008-03-05| 684.44
#2008-03-06| 670.58
#2008-03-07| 664.54
#2008-03-10| 652.97
#2008-03-11| 678.60
#2008-03-12| 674.65
#2008-03-13| 679.42
#2008-03-14| 667.06
#2008-03-17| 659.81
#2008-03-18| 687.54
#2008-03-19| 668.49
#2008-03-20| 682.35
#2008-03-21| .
#2008-03-24| 695.30
#2008-03-25| 700.30
#2008-03-26| 696.47
#2008-03-27| 687.67
#2008-03-28| 683.29
#2008-03-31| 685.95
#2008-04-01| 706.35
#2008-04-02| 703.07
#2008-04-03| 704.73
#2008-04-04| 707.31
#2008-04-07| 708.41
#2008-04-08| 706.65
#2008-04-09| 702.31
#2008-04-10| 706.56
#2008-04-11| 689.48
#2008-04-14| 688.73
#2008-04-15| 690.69
#2008-04-16| 705.93
#2008-04-17| 704.01
#2008-04-18| 717.61
#2008-04-21| 719.42
#2008-04-22| 715.50
#2008-04-23| 718.04
#2008-04-24| 719.84
#2008-04-25| 722.95
#2008-04-28| 721.05
#2008-04-29| 716.54
#2008-04-30| 714.96
#2008-05-01| 724.76
#2008-05-02| 726.90
#2008-05-05| 726.24
#2008-05-06| 732.54
#2008-05-07| 719.97
#2008-05-08| 724.59
#2008-05-09| 720.47
#2008-05-12| 727.57
#2008-05-13| 729.62
#2008-05-14| 729.90
#2008-05-15| 737.99
#2008-05-16| 740.37
#2008-05-19| 740.44
#2008-05-20| 734.60
#2008-05-21| 722.79
#2008-05-22| 723.84
#2008-05-23| 716.55
#2008-05-26| .
#2008-05-27| 721.83
#2008-05-28| 725.60
#2008-05-29| 729.48
#2008-05-30| 732.35
#2008-06-02| 725.64
#2008-06-03| 721.83
#2008-06-04| 721.61
#2008-06-05| 735.96
#2008-06-06| 716.15
#2008-06-09| 717.25
#2008-06-10| 715.62
#2008-06-11| 705.07
#2008-06-12| 706.53
#2008-06-13| 716.56
#2008-06-16| 716.86
#2008-06-17| 715.14
#2008-06-18| 709.89
#2008-06-19| 712.39
#2008-06-20| 700.63
#2008-06-23| 702.82
#2008-06-24| 698.38
#2008-06-25| 701.64
#2008-06-26| 682.56
#2008-06-27| 680.59
#2008-06-30| 682.11
#2008-07-01| 685.38
#2008-07-02| 671.93
#2008-07-03| 672.89
#2008-07-04| .
#2008-07-07| 668.41
#2008-07-08| 677.83
#2008-07-09| 664.07
#2008-07-10| 672.54
#2008-07-11| 667.69
#2008-07-14| 664.08
#2008-07-15| 658.89
#2008-07-16| 670.64
#2008-07-17| 672.14
#2008-07-18| 669.69
#2008-07-21| 671.66
#2008-07-22| 676.42
#2008-07-23| 676.85
#2008-07-24| 665.27
#2008-07-25| 671.14
#2008-07-28| 658.81
#2008-07-29| 669.80
#2008-07-30| 680.17
#2008-07-31| 670.31
#2008-08-01| 665.00
#2008-08-04| 656.49
#2008-08-05| 673.07
#2008-08-06| 678.89
#2008-08-07| 669.48
#2008-08-08| 681.43
#2008-08-11| 683.70
#2008-08-12| 678.23
#2008-08-13| 679.86
#2008-08-14| 681.70
#2008-08-15| 682.37
#2008-08-18| 674.51
#2008-08-19| 671.10
#2008-08-20| 675.87
#2008-08-21| 677.26
#2008-08-22| 683.44
#2008-08-25| 670.85
#2008-08-26| 672.91
#2008-08-27| 678.21
#2008-08-28| 684.80
#2008-08-29| 674.87
#2008-09-01| .
#2008-09-02| 668.82
#2008-09-03| 664.49
#2008-09-04| 646.46
#2008-09-05| 647.53
#2008-09-08| 656.10
#2008-09-09| 636.52
#2008-09-10| 641.20
#2008-09-11| 651.34
#2008-09-12| 652.80
#2008-09-15| 625.92
#2008-09-16| 635.59
#2008-09-17| 606.65
#2008-09-18| 626.93
#2008-09-19| 652.26
#2008-09-22| 630.08
#2008-09-23| 619.39
#2008-09-24| 620.16
#2008-09-25| 633.17
#2008-09-26| 634.17
#2008-09-29| 580.07
#2008-09-30| 610.23
#2008-10-01| 604.08
#2008-10-02| 580.43
#2008-10-03| 576.21
#2008-10-06| 553.01
#2008-10-07| 524.63
#2008-10-08| 521.69
#2008-10-09| 488.17
#2008-10-10| 480.03
#2008-10-13| 536.64
#2008-10-14| 528.02
#2008-10-15| 484.45
#2008-10-16| 505.40
#2008-10-17| 504.43
#2008-10-20| 526.04
#2008-10-21| 509.04
#2008-10-22| 481.91
#2008-10-23| 485.59
#2008-10-24| 470.72
#2008-10-27| 456.11
#2008-10-28| 501.82
#2008-10-29| 498.07
#2008-10-30| 510.45
#2008-10-31| 516.17
#2008-11-03| 514.75
#2008-11-04| 533.94
#2008-11-05| 508.44
#2008-11-06| 486.32
#2008-11-07| 499.89
#2008-11-10| 496.32
#2008-11-11| 486.62
#2008-11-12| 464.78
#2008-11-13| 495.21
#2008-11-14| 474.72
#2008-11-17| 464.11
#2008-11-18| 468.80
#2008-11-19| 443.96
#2008-11-20| 418.48
#2008-11-21| 442.54
#2008-11-24| 466.32
#2008-11-25| 466.46
#2008-11-26| 481.15
#2008-11-27| .
#2008-11-28| 483.25
#2008-12-01| 443.20
#2008-12-02| 456.89
#2008-12-03| 468.86
#2008-12-04| 453.85
#2008-12-05| 468.69
#2008-12-08| 485.54
#2008-12-09| 476.23
#2008-12-10| 480.90
#2008-12-11| 468.19
#2008-12-12| 470.05
#2008-12-15| 465.45
#2008-12-16| 487.12
#2008-12-17| 483.91
#2008-12-18| 475.94
#2008-12-19| 478.41
#2008-12-22| 470.88
#2008-12-23| 467.14
#2008-12-24| 468.94
#2008-12-25| .
#2008-12-26| 471.10
#2008-12-29| 469.53
#2008-12-30| 479.53
#2008-12-31| 485.45
#2009-01-01| .
#2009-01-02| 500.28
#2009-01-05| 498.55
#2009-01-06| 501.81
#2009-01-07| 488.90
#2009-01-08| 489.44
#2009-01-09| 480.29
#2009-01-12| 470.82
#2009-01-13| 472.86
#2009-01-14| 458.65
#2009-01-15| 459.22
#2009-01-16| 462.37
#2009-01-19| .
#2009-01-20| 440.18
#2009-01-21| 458.42
#2009-01-22| 452.06
#2009-01-23| 456.00
#2009-01-26| 459.83
#2009-01-27| 463.38
#2009-01-28| 478.30
#2009-01-29| 466.21
#2009-01-30| 456.50
#2009-02-02| 457.26
#2009-02-03| 465.57
#2009-02-04| 463.74
#2009-02-05| 471.15
#2009-02-06| 482.89
#2009-02-09| 482.08
#2009-02-10| 462.38
#2009-02-11| 465.20
#2009-02-12| 466.96
#2009-02-13| 463.55
#2009-02-16| .
#2009-02-17| 445.04
#2009-02-18| 446.01
#2009-02-19| 441.82
#2009-02-20| 438.98
#2009-02-23| 424.17
#2009-02-24| 438.70
#2009-02-25| 434.60
#2009-02-26| 427.87
#2009-02-27| 420.35
#2009-03-02| 403.12
#2009-03-03| 402.66
#2009-03-04| 411.81
#2009-03-05| 397.15
#2009-03-06| 398.16
#2009-03-09| 393.32
#2009-03-10| 412.76
#2009-03-11| 415.35
#2009-03-12| 429.79
#2009-03-13| 431.90
#2009-03-16| 430.45
#2009-03-17| 442.87
#2009-03-18| 447.82
#2009-03-19| 444.39
#2009-03-20| 439.20
#2009-03-23| 466.18
#2009-03-24| 457.78
#2009-03-25| 460.03
#2009-03-26| 469.53
#2009-03-27| 459.98
#2009-03-30| 447.38
#2009-03-31| 451.90
#2009-04-01| 457.52
#2009-04-02| 466.64
#2009-04-03| 468.44
#2009-04-06| 465.98
#2009-04-07| 456.57
#2009-04-08| 461.12
#2009-04-09| 468.61
#2009-04-10| .
#2009-04-13| 466.18
#2009-04-14| 460.74
#2009-04-15| 463.93
#2009-04-16| 469.84
#2009-04-17| 470.59
#2009-04-20| 458.19
#2009-04-21| 463.21
#2009-04-22| 458.35
#2009-04-23| 461.23
#2009-04-24| 467.05
#2009-04-27| 465.92
#2009-04-28| 466.48
#2009-04-29| 473.70
#2009-04-30| 472.10
#2009-05-01| 475.58
#2009-05-04| 484.79
#2009-05-05| 483.15
#2009-05-06| 485.65
#2009-05-07| 481.16
#2009-05-08| 486.55
#2009-05-11| 482.10
#2009-05-12| 485.76
#2009-05-13| 477.41
#2009-05-14| 479.60
#2009-05-15| 475.60
#2009-05-18| 485.63
#2009-05-19| 485.67
#2009-05-20| 484.79
#2009-05-21| 477.53
#2009-05-22| 477.69
#2009-05-25| .
#2009-05-26| 488.04
#2009-05-27| 480.31
#2009-05-28| 486.86
#2009-05-29| 492.29
#2009-06-01| 503.08
#2009-06-02| 506.19
#2009-06-03| 501.94
#2009-06-04| 504.52
#2009-06-05| 504.58
#2009-06-08| 503.46
#2009-06-09| 504.01
#2009-06-10| 503.28
#2009-06-11| 506.40
#2009-06-12| 506.78
#2009-06-15| 496.60
#2009-06-16| 491.65
#2009-06-17| 494.09
#2009-06-18| 498.15
#2009-06-19| 498.65
#2009-06-22| 487.83
#2009-06-23| 488.25
#2009-06-24| 490.81
#2009-06-25| 500.51
#2009-06-26| 499.62
#2009-06-29| 503.64
#2009-06-30| 499.67
#2009-07-01| 502.56
#2009-07-02| 490.97
#2009-07-03| .
#2009-07-06| 492.32
#2009-07-07| 483.18
#2009-07-08| 484.11
#2009-07-09| 483.69
#2009-07-10| 482.43
#2009-07-13| 490.83
#2009-07-14| 492.74
#2009-07-15| 504.87
#2009-07-16| 508.87
#2009-07-17| 509.93
#2009-07-20| 514.09
#2009-07-21| 517.79
#2009-07-22| 516.14
#2009-07-23| 525.92
#2009-07-24| 527.60
#2009-07-27| 527.19
#2009-07-28| 525.58
#2009-07-29| 525.25
#2009-07-30| 528.42
#2009-07-31| 526.76
#2009-08-03| 532.29
#2009-08-04| 531.98
#2009-08-05| 527.01
#2009-08-06| 523.02
#2009-08-07| 526.50
#2009-08-10| 526.13
#2009-08-11| 522.18
#2009-08-12| 526.86
#2009-08-13| 528.06
#2009-08-14| 524.93
#2009-08-17| 515.58
#2009-08-18| 518.55
#2009-08-19| 523.30
#2009-08-20| 527.84
#2009-08-21| 535.50
#2009-08-24| 536.60
#2009-08-25| 535.99
#2009-08-26| 536.44
#2009-08-27| 536.57
#2009-08-28| 534.08
#2009-08-31| 531.13
#2009-09-01| 523.53
#2009-09-02| 522.63
#2009-09-03| 524.60
#2009-09-04| 531.31
#2009-09-07| .
#2009-09-08| 535.56
#2009-09-09| 537.46
#2009-09-10| 542.19
#2009-09-11| 542.24
#2009-09-14| 543.72
#2009-09-15| 543.89
#2009-09-16| 549.11
#2009-09-17| 548.42
#2009-09-18| 550.49
#2009-09-21| 549.84
#2009-09-22| 551.46
#2009-09-23| 547.91
#2009-09-24| 545.49
#2009-09-25| 543.54
#2009-09-28| 550.75
#2009-09-29| 549.43
#2009-09-30| 548.42
#2009-10-01| 536.20
#2009-10-02| 535.60
#2009-10-05| 540.18
#2009-10-06| 547.43
#2009-10-07| 548.45
#2009-10-08| 551.42
#2009-10-09| 554.84
#2009-10-12| 556.62
#2009-10-13| 555.46
#2009-10-14| 562.54
#2009-10-15| 565.24
#2009-10-16| 562.00
#2009-10-19| 567.42
#2009-10-20| 564.39
#2009-10-21| 560.83
#2009-10-22| 564.59
#2009-10-23| 560.48
#2009-10-26| 555.65
#2009-10-27| 553.10
#2009-10-28| 544.42
#2009-10-29| 554.00
#2009-10-30| 540.81
#2009-11-02| 544.58
#2009-11-03| 544.37
#2009-11-04| 547.23
#2009-11-05| 556.99
#2009-11-06| 558.70
#2009-11-09| 569.76
#2009-11-10| 570.20
#2009-11-11| 572.54
#2009-11-12| 568.15
#2009-11-13| 572.16
#2009-11-16| 579.17
#2009-11-17| 580.76
#2009-11-18| 580.05
#2009-11-19| 573.74
#2009-11-20| 572.42
#2009-11-23| 579.88
#2009-11-24| 579.87
#2009-11-25| 582.11
#2009-11-26| .
#2009-11-27| 573.38
#2009-11-30| 574.83
#2009-12-01| 581.67
#2009-12-02| 582.30
#2009-12-03| 578.90
#2009-12-04| 581.16
#2009-12-07| 579.54
#2009-12-08| 574.00
#2009-12-09| 577.56
#2009-12-10| 581.14
#2009-12-11| 581.66
#2009-12-14| 586.66
#2009-12-15| 584.02
#2009-12-16| 584.77
#2009-12-17| 578.05
#2009-12-18| 582.38
#2009-12-21| 587.31
#2009-12-22| 590.17
#2009-12-23| 592.60
#2009-12-24| 595.51
#2009-12-25| .
#2009-12-28| 597.41
#2009-12-29| 596.72
#2009-12-30| 597.03
#2009-12-31| 590.69
#2010-01-01| .
#2010-01-04| 599.30
#2010-01-05| 599.03
#2010-01-06| 597.23
#2010-01-07| 596.78
#2010-01-08| 598.92
#2010-01-11| 598.40
#2010-01-12| 594.01
#2010-01-13| 599.10
#2010-01-14| 600.54
#2010-01-15| 594.90
#2010-01-18| .
#2010-01-19| 602.95
#2010-01-20| 595.71
#2010-01-21| 586.49
#2010-01-22| 573.02
#2010-01-25| 575.47
#2010-01-26| 574.08
#2010-01-27| 576.49
#2010-01-28| 568.12
#2010-01-29| 561.15
#2010-02-01| 568.17
#2010-02-02| 575.06
#2010-02-03| 574.08
#2010-02-04| 557.30
#2010-02-05| 559.16
#2010-02-08| 555.39
#2010-02-09| 562.26
#2010-02-10| 560.18
#2010-02-11| 566.24
#2010-02-12| 565.20
#2010-02-15| .
#2010-02-16| 573.71
#2010-02-17| 576.77
#2010-02-18| 580.88
#2010-02-19| 580.92
#2010-02-22| 578.50
#2010-02-23| 572.27
#2010-02-24| 576.37
#2010-02-25| 575.02
#2010-02-26| 575.34
#2010-03-01| 581.68
#2010-03-02| 583.25
#2010-03-03| 583.59
#2010-03-04| 585.64
#2010-03-05| 592.39
#2010-03-08| 592.55
#2010-03-09| 593.80
#2010-03-10| 595.57
#2010-03-11| 597.69
#2010-03-12| 598.10
#2010-03-15| 598.25
#2010-03-16| 601.51
#2010-03-17| 603.96
#2010-03-18| 604.30
#2010-03-19| 601.94
#2010-03-22| 604.82
#2010-03-23| 607.86
#2010-03-24| 603.58
#2010-03-25| 602.61
#2010-03-26| 602.47
#2010-03-29| 605.30
#2010-03-30| 606.07
#2010-03-31| 603.33
#2010-04-01| 606.91
#2010-04-02| .
#2010-04-05| 610.99
#2010-04-06| 611.84
#2010-04-07| 609.10
#2010-04-08| 610.64
#2010-04-09| 614.56
#2010-04-12| 615.45
#2010-04-13| 616.20
#2010-04-14| 623.11
#2010-04-15| 623.62
#2010-04-16| 614.31
#2010-04-19| 617.34
#2010-04-20| 621.99
#2010-04-21| 621.20
#2010-04-22| 622.19
#2010-04-23| 625.37
#2010-04-26| 621.98
#2010-04-27| 608.67
#2010-04-28| 611.41
#2010-04-29| 619.35
#2010-04-30| 609.70
#2010-05-03| 616.85
#2010-05-04| 602.18
#2010-05-05| 598.63
#2010-05-06| 579.81
#2010-05-07| 570.22
#2010-05-10| 596.32
#2010-05-11| 593.99
#2010-05-12| 602.65
#2010-05-13| 595.57
#2010-05-14| 583.67
#2010-05-17| 584.26
#2010-05-18| 575.47
#2010-05-19| 572.48
#2010-05-20| 550.82
#2010-05-21| 558.59
#2010-05-24| 552.98
#2010-05-25| 553.06
#2010-05-26| 548.72
#2010-05-27| 566.15
#2010-05-28| 559.68
#2010-05-31| .
#2010-06-01| 552.22
#2010-06-02| 566.20
#2010-06-03| 568.97
#2010-06-04| 549.94
#2010-06-07| 542.96
#2010-06-08| 547.98
#2010-06-09| 544.45
#2010-06-10| 559.42
#2010-06-11| 562.05
#2010-06-14| 561.66
#2010-06-15| 574.44
#2010-06-16| 575.30
#2010-06-17| 576.02
#2010-06-18| 576.22
#2010-06-21| 574.00
#2010-06-22| 566.38
#2010-06-23| 565.06
#2010-06-24| 556.66
#2010-06-25| 557.87
#2010-06-28| 557.39
#2010-06-29| 539.95
#2010-06-30| 534.84
#2010-07-01| 533.46
#2010-07-02| 531.39
#2010-07-05| .
#2010-07-06| 533.91
#2010-07-07| 551.40
#2010-07-08| 556.59
#2010-07-09| 560.11
#2010-07-12| 561.20
#2010-07-13| 568.63
#2010-07-14| 569.50
#2010-07-15| 569.26
#2010-07-16| 552.34
#2010-07-19| 555.03
#2010-07-20| 561.01
#2010-07-21| 553.88
#2010-07-22| 566.26
#2010-07-23| 570.21
#2010-07-26| 575.76
#2010-07-27| 575.31
#2010-07-28| 570.60
#2010-07-29| 567.34
#2010-07-30| 567.31
#2010-08-02| 578.86
#2010-08-03| 576.15
#2010-08-04| 579.85
#2010-08-05| 578.03
#2010-08-06| 576.76
#2010-08-09| 580.90
#2010-08-10| 577.61
#2010-08-11| 562.19
#2010-08-12| 558.02
#2010-08-13| 555.60
#2010-08-16| 555.97
#2010-08-17| 562.34
#2010-08-18| 563.15
#2010-08-19| 553.93
#2010-08-20| 552.56
#2010-08-23| 550.03
#2010-08-24| 541.23
#2010-08-25| 543.34
#2010-08-26| 538.84
#2010-08-27| 546.89
#2010-08-30| 539.41
#2010-08-31| 538.57
#2010-09-01| 553.56
#2010-09-02| 558.13
#2010-09-03| 565.62
#2010-09-06| .
#2010-09-07| 560.55
#2010-09-08| 563.69
#2010-09-09| 565.30
#2010-09-10| 568.28
#2010-09-13| 574.69
#2010-09-14| 574.74
#2010-09-15| 577.41
#2010-09-16| 577.99
#2010-09-17| 579.35
#2010-09-20| 587.68
#2010-09-21| 586.24
#2010-09-22| 584.19
#2010-09-23| 580.12
#2010-09-24| 591.45
#2010-09-27| 588.28
#2010-09-28| 590.44
#2010-09-29| 589.28
#2010-09-30| 586.90
#2010-10-01| 588.72
#2010-10-04| 583.73
#2010-10-05| 595.24
#2010-10-06| 593.86
#2010-10-07| 592.92
#2010-10-08| 596.91
#2010-10-11| 596.74
#2010-10-12| 599.59
#2010-10-13| 604.93
#2010-10-14| 603.98
#2010-10-15| 608.66
#2010-10-18| 611.88
#2010-10-19| 602.20
#2010-10-20| 607.84
#2010-10-21| 609.52
#2010-10-22| 611.33
#2010-10-25| 613.24
#2010-10-26| 613.31
#2010-10-27| 613.03
#2010-10-28| 613.57
#2010-10-29| 613.88
#2010-11-01| 615.05
#2010-11-02| 619.86
#2010-11-03| 621.23
#2010-11-04| 631.91
#2010-11-05| 632.42
#2010-11-08| 631.77
#2010-11-09| 627.48
#2010-11-10| 629.81
#2010-11-11| 626.04
#2010-11-12| 617.82
#2010-11-15| 616.05
#2010-11-16| 605.70
#2010-11-17| 606.30
#2010-11-18| 616.10
#2010-11-19| 618.09
#2010-11-22| 618.85
#2010-11-23| 609.83
#2010-11-24| 619.65
#2010-11-25| .
#2010-11-26| 615.92
#2010-11-29| 614.27
#2010-11-30| 609.52
#2010-12-01| 622.13
#2010-12-02| 628.38
#2010-12-03| 630.16
#2010-12-06| 629.58
#2010-12-07| 628.93
#2010-12-08| 630.55
#2010-12-09| 632.28
#2010-12-10| 635.64
#2010-12-13| 635.58
#2010-12-14| 636.29
#2010-12-15| 633.82
#2010-12-16| 636.87
#2010-12-17| 638.16
#2010-12-20| 639.47
#2010-12-21| 642.32
#2010-12-22| 642.93
#2010-12-23| 641.44
#2010-12-24| .
#2010-12-27| 641.57
#2010-12-28| 641.65
#2010-12-29| 642.89
#2010-12-30| 641.84
#2010-12-31| 641.44
#2011-01-03| 647.55
#2011-01-04| 645.22
#2011-01-05| 648.38
#2011-01-06| 648.45
#2011-01-07| 647.70
#2011-01-10| 647.86
#2011-01-11| 649.65
#2011-01-12| 654.66
#2011-01-13| 653.37
#2011-01-14| 656.99
#2011-01-17| .
#2011-01-18| 658.82
#2011-01-19| 652.94
#2011-01-20| 650.47
#2011-01-21| 648.18
#2011-01-24| 653.21
#2011-01-25| 653.56
#2011-01-26| 656.67
#2011-01-27| 657.06
#2011-01-28| 645.39
#2011-01-31| 650.04
#2011-02-01| 659.24
#2011-02-02| 658.57
#2011-02-03| 659.32
#2011-02-04| 662.16
#2011-02-07| 665.95
#2011-02-08| 668.71
#2011-02-09| 667.84
#2011-02-10| 667.69
#2011-02-11| 671.35
#2011-02-14| 672.99
#2011-02-15| 670.40
#2011-02-16| 673.92
#2011-02-17| 675.23
#2011-02-18| 675.52
#2011-02-21| .
#2011-02-22| 661.26
#2011-02-23| 656.89
#2011-02-24| 657.72
#2011-02-25| 665.36
#2011-02-28| 667.44
#2011-03-01| 657.06
#2011-03-02| 658.59
#2011-03-03| 670.43
#2011-03-04| 666.26
#2011-03-07| 660.10
#2011-03-08| 665.13
#2011-03-09| 663.24
#2011-03-10| 651.01
#2011-03-11| 654.98
#2011-03-14| 651.46
#2011-03-15| 643.64
#2011-03-16| 631.07
#2011-03-17| 638.31
#2011-03-18| 639.88
#2011-03-21| 649.89
#2011-03-22| 648.31
#2011-03-23| 650.88
#2011-03-24| 657.12
#2011-03-25| 659.24
#2011-03-28| 657.45
#2011-03-29| 662.51
#2011-03-30| 666.32
#2011-03-31| 665.90
#2011-04-01| 668.49
#2011-04-04| 668.58
#2011-04-05| 667.33
#2011-04-06| 665.21
#2011-04-07| 664.38
#2011-04-08| 661.82
#2011-04-11| 660.23
#2011-04-12| 654.95
#2011-04-13| 658.26
#2011-04-14| 659.39
#2011-04-15| 660.47
#2011-04-18| 654.48
#2011-04-19| 658.46
#2011-04-20| 668.01
#2011-04-21| 673.01
#2011-04-22| .
#2011-04-25| 672.26
#2011-04-26| 676.53
#2011-04-27| 680.64
#2011-04-28| 682.22
#2011-04-29| 684.62
#2011-05-02| 683.09
#2011-05-03| 678.09
#2011-05-04| 672.91
#2011-05-05| 667.57
#2011-05-06| 670.25
#2011-05-09| 674.86
#2011-05-10| 680.88
#2011-05-11| 672.79
#2011-05-12| 677.45
#2011-05-13| 671.68
#2011-05-16| 665.97
#2011-05-17| 665.68
#2011-05-18| 672.92
#2011-05-19| 675.15
#2011-05-20| 671.44
#2011-05-23| 662.65
#2011-05-24| 662.05
#2011-05-25| 665.68
#2011-05-26| 669.73
#2011-05-27| 671.84
#2011-05-30| .
#2011-05-31| 679.40
#2011-06-01| 665.44
#2011-06-02| 665.69
#2011-06-03| 658.30
#2011-06-06| 650.97
#2011-06-07| 651.32
#2011-06-08| 648.25
#2011-06-09| 651.69
#2011-06-10| 640.76
#2011-06-13| 640.06
#2011-06-14| 649.32
#2011-06-15| 638.36
#2011-06-16| 636.81
#2011-06-17| 638.04
#2011-06-20| 641.82
#2011-06-21| 652.65
#2011-06-22| 648.31
#2011-06-23| 649.31
#2011-06-24| 641.72
#2011-06-27| 648.23
#2011-06-28| 658.93
#2011-06-29| 664.48
#2011-06-30| 670.86
#2011-07-01| 680.98
#2011-07-04| .
#2011-07-05| 683.19
#2011-07-06| 685.51
#2011-07-07| 691.83
#2011-07-08| 688.71
#2011-07-11| 676.82
#2011-07-12| 672.49
#2011-07-13| 674.53
#2011-07-14| 668.87
#2011-07-15| 676.21
#2011-07-18| 672.31
#2011-07-19| 686.06
#2011-07-20| 684.03
#2011-07-21| 690.76
#2011-07-22| 692.56
#2011-07-25| 688.61
#2011-07-26| 687.05
#2011-07-27| 672.41
#2011-07-28| 672.04
#2011-07-29| 668.87
#2011-08-01| 665.94
#2011-08-02| 648.90
#2011-08-03| 654.07
#2011-08-04| 622.30
#2011-08-05| 620.93
#2011-08-08| 582.09
#2011-08-09| 610.62
#2011-08-10| 588.45
#2011-08-11| 613.20
#2011-08-12| 618.07
#2011-08-15| 629.12
#2011-08-16| 622.63
#2011-08-17| 622.92
#2011-08-18| 592.68
#2011-08-19| 583.27
#2011-08-22| 584.28
#2011-08-23| 606.85
#2011-08-24| 613.63
#2011-08-25| 603.09
#2011-08-26| 615.44
#2011-08-29| 631.93
#2011-08-30| 635.07
#2011-08-31| 637.08
#2011-09-01| 630.77
#2011-09-02| 616.01
#2011-09-05| .
#2011-09-06| 613.86
#2011-09-07| 629.57
#2011-09-08| 623.45
#2011-09-09| 606.93
#2011-09-12| 611.05
#2011-09-13| 617.80
#2011-09-14| 626.61
#2011-09-15| 636.27
#2011-09-16| 640.02
#2011-09-19| 637.74
#2011-09-20| 637.13
#2011-09-21| 622.04
#2011-09-22| 603.18
#2011-09-23| 606.75
#2011-09-26| 617.31
#2011-09-27| 623.23
#2011-09-28| 610.89
#2011-09-29| 610.07
#2011-09-30| 594.65
#2011-10-03| 578.97
#2011-10-04| 590.07
#2011-10-05| 600.47
#2011-10-06| 611.66
#2011-10-07| 607.29
#2011-10-10| 627.77
#2011-10-11| 629.41
#2011-10-12| 633.44
#2011-10-13| 635.19
#2011-10-14| 647.57
#2011-10-17| 635.90
#2011-10-18| 644.64
#2011-10-19| 633.20
#2011-10-20| 634.93
#2011-10-21| 646.54
#2011-10-24| 656.94
#2011-10-25| 643.70
#2011-10-26| 647.56
#2011-10-27| 666.81
#2011-10-28| 668.00
#2011-10-31| 654.82
#2011-11-01| 639.10
#2011-11-02| 647.95
#2011-11-03| 660.64
#2011-11-04| 656.80
#2011-11-07| 659.23
#2011-11-08| 666.45
#2011-11-09| 643.23
#2011-11-10| 645.89
#2011-11-11| 658.28
#2011-11-14| 653.57
#2011-11-15| 659.13
#2011-11-16| 649.13
#2011-11-17| 636.93
#2011-11-18| 635.35
#2011-11-21| 624.30
#2011-11-22| 624.65
#2011-11-23| 611.37
#2011-11-24| .
#2011-11-25| 608.99
#2011-11-28| 627.59
#2011-11-29| 626.74
#2011-11-30| 650.67
#2011-12-01| 651.92
#2011-12-02| 650.15
#2011-12-05| 655.42
#2011-12-06| 654.73
#2011-12-07| 654.27
#2011-12-08| 643.61
#2011-12-09| 653.97
#2011-12-12| 646.05
#2011-12-13| 638.87
#2011-12-14| 630.76
#2011-12-15| 631.13
#2011-12-16| 632.92
#2011-12-19| 627.97
#2011-12-20| 645.88
#2011-12-21| 642.64
#2011-12-22| 645.52
#2011-12-23| 651.25
#2011-12-26| .
#2011-12-27| 652.57
#2011-12-28| 645.29
#2011-12-29| 651.30
#2011-12-30| 648.80
#2012-01-02| .
#2012-01-03| 656.29
#2012-01-04| 656.08
#2012-01-05| 658.49
#2012-01-06| 657.39
#2012-01-09| 657.42
#2012-01-10| 662.70
#2012-01-11| 661.56
#2012-01-12| 662.95
#2012-01-13| 660.39
#2012-01-16| .
#2012-01-17| 664.21
#2012-01-18| 670.87
#2012-01-19| 674.70
#2012-01-20| 672.50
#2012-01-23| 673.52
#2012-01-24| 674.19
#2012-01-25| 683.54
#2012-01-26| 680.72
#2012-01-27| 681.14
#2012-01-30| 680.16
#2012-01-31| 681.00
#2012-02-01| 685.83
#2012-02-02| 687.93
#2012-02-03| 697.20
#2012-02-06| 696.68
#2012-02-07| 698.15
#2012-02-08| 699.38
#2012-02-09| 702.74
#2012-02-10| 698.78
#2012-02-13| 704.01
#2012-02-14| 704.76
#2012-02-15| 701.03
#2012-02-16| 707.26
#2012-02-17| 707.85
#2012-02-20| .
#2012-02-21| 708.88
#2012-02-22| 709.13
#2012-02-23| 712.94
#2012-02-24| 715.88
#2012-02-27| 716.21
#2012-02-28| 719.13
#2012-02-29| 716.28
#2012-03-01| 721.05
#2012-03-02| 719.49
#2012-03-05| 715.79
#2012-03-06| 705.99
#2012-03-07| 710.65
#2012-03-08| 718.78
#2012-03-09| 721.30
#2012-03-12| 721.28
#2012-03-13| 733.33
#2012-03-14| 734.01
#2012-03-15| 737.25
#2012-03-16| 737.95
#2012-03-19| 742.08
#2012-03-20| 740.96
#2012-03-21| 740.90
#2012-03-22| 738.34
#2012-03-23| 739.33
#2012-03-26| 750.58
#2012-03-27| 750.45
#2012-03-28| 747.86
#2012-03-29| 746.69
#2012-03-30| 748.43
#2012-04-02| 754.59
#2012-04-03| 754.74
#2012-04-04| 747.38
#2012-04-05| 750.34
#2012-04-06| .
#2012-04-09| 743.70
#2012-04-10| 731.66
#2012-04-11| 736.15
#2012-04-12| 744.05
#2012-04-13| 736.98
#2012-04-16| 734.21
#2012-04-17| 745.99
#2012-04-18| 743.69
#2012-04-19| 737.67
#2012-04-20| 738.61
#2012-04-23| 732.03
#2012-04-24| 731.62
#2012-04-25| 746.78
#2012-04-26| 751.72
#2012-04-27| 754.85
#2012-04-30| 751.23
#2012-05-01| 754.03
#2012-05-02| 754.82
#2012-05-03| 749.26
#2012-05-04| 737.00
#2012-05-07| 737.25
#2012-05-08| 733.84
#2012-05-09| 729.02
#2012-05-10| 731.08
#2012-05-11| 730.90
#2012-05-14| 722.92
#2012-05-15| 720.34
#2012-05-16| 717.92
#2012-05-17| 704.72
#2012-05-18| 698.65
#2012-05-21| 712.23
#2012-05-22| 712.11
#2012-05-23| 713.45
#2012-05-24| 714.01
#2012-05-25| 712.19
#2012-05-28| .
#2012-05-29| 719.50
#2012-05-30| 712.40
#2012-05-31| 710.02
#2012-06-01| 691.75
#2012-06-04| 693.94
#2012-06-05| 697.23
#2012-06-06| 711.58
#2012-06-07| 710.95
#2012-06-08| 716.59
#2012-06-11| 707.89
#2012-06-12| 715.17
#2012-06-13| 710.09
#2012-06-14| 716.15
#2012-06-15| 723.33
#2012-06-18| 727.17
#2012-06-19| 733.56
#2012-06-20| 732.18
#2012-06-21| 717.33
#2012-06-22| 724.03
#2012-06-25| 713.11
#2012-06-26| 716.01
#2012-06-27| 720.46
#2012-06-28| 716.63
#2012-06-29| 735.02
#2012-07-02| 738.57
#2012-07-03| 742.12
#2012-07-04| .
#2012-07-05| 741.26
#2012-07-06| 734.32
#2012-07-09| 734.36
#2012-07-10| 728.88
#2012-07-11| 726.41
#2012-07-12| 723.74
#2012-07-13| 734.25
#2012-07-16| 733.25
#2012-07-17| 737.79
#2012-07-18| 743.07
#2012-07-19| 748.62
#2012-07-20| 739.87
#2012-07-23| 732.55
#2012-07-24| 726.74
#2012-07-25| 725.08
#2012-07-26| 735.87
#2012-07-27| 749.97
#2012-07-30| 749.51
#2012-07-31| 747.03
#2012-08-01| 744.33
#2012-08-02| 740.62
#2012-08-03| 753.07
#2012-08-06| 754.55
#2012-08-07| 756.12
#2012-08-08| 755.25
#2012-08-09| 754.76
#2012-08-10| 756.15
#2012-08-13| 756.51
#2012-08-14| 757.38
#2012-08-15| 758.39
#2012-08-16| 763.83
#2012-08-17| 765.61
#2012-08-20| 765.76
#2012-08-21| 762.28
#2012-08-22| 763.64
#2012-08-23| 758.12
#2012-08-24| 763.51
#2012-08-27| 763.85
#2012-08-28| 763.87
#2012-08-29| 764.38
#2012-08-30| 758.33
#2012-08-31| 762.21
#2012-09-03| .
#2012-09-04| 762.27
#2012-09-05| 760.91
#2012-09-06| 775.29
#2012-09-07| 775.33
#2012-09-10| 769.39
#2012-09-11| 769.37
#2012-09-12| 769.82
#2012-09-13| 781.55
#2012-09-14| 783.75
#2012-09-17| 784.03
#2012-09-18| 783.99
#2012-09-19| 785.49
#2012-09-20| 785.05
#2012-09-21| 785.05
#2012-09-24| 782.34
#2012-09-25| 774.06
#2012-09-26| 769.58
#2012-09-27| 778.12
#2012-09-28| 774.57
#2012-10-01| 776.10
#2012-10-02| 776.69
#2012-10-03| 782.07
#2012-10-04| 785.43
#2012-10-05| 784.63
#2012-10-08| 780.41
#2012-10-09| 771.14
#2012-10-10| 767.35
#2012-10-11| 765.72
#2012-10-12| 764.77
#2012-10-15| 770.89
#2012-10-16| 779.31
#2012-10-17| 779.07
#2012-10-18| 773.55
#2012-10-19| 760.20
#2012-10-22| 761.95
#2012-10-23| 751.57
#2012-10-24| 749.77
#2012-10-25| 750.46
#2012-10-26| 750.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 749.15
#2012-11-01| 756.64
#2012-11-02| 750.38
#2012-11-05| 752.00
#2012-11-06| 756.02
#2012-11-07| 740.22
#2012-11-08| 731.01
#2012-11-09| 732.83
#2012-11-12| 733.63
#2012-11-13| 731.56
#2012-11-14| 721.05
#2012-11-15| 719.83
#2012-11-16| 725.25
#2012-11-19| 740.44
#2012-11-20| 742.08
#2012-11-21| 743.78
#2012-11-22| .
#2012-11-23| 753.42
#2012-11-26| 753.03
#2012-11-27| 749.93
#2012-11-28| 755.32
#2012-11-29| 759.49
#2012-11-30| 759.29
#2012-12-03| 756.60
#2012-12-04| 754.44
#2012-12-05| 751.53
#2012-12-06| 754.39
#2012-12-07| 754.60
#2012-12-10| 754.11
#2012-12-11| 760.13
#2012-12-12| 759.37
#2012-12-13| 754.00
#2012-12-14| 749.61
#2012-12-17| 759.04
#2012-12-18| 767.51
#2012-12-19| 762.14
#2012-12-20| 764.60
#2012-12-21| 757.87
#2012-12-24| 756.55
#2012-12-25| 756.55
#2012-12-26| 751.40
#2012-12-27| 750.97
#2012-12-28| 743.43
#2012-12-31| 756.42
#2013-01-01| 756.42
#2013-01-02| 777.04
#2013-01-03| 775.52
#2013-01-04| 777.23
#2013-01-07| 775.83
#2013-01-08| 774.89
#2013-01-09| 777.73
#2013-01-10| 783.00
#2013-01-11| 783.20
#2013-01-14| 781.04
#2013-01-15| 779.74
#2013-01-16| 779.97
#2013-01-17| 784.43
#2013-01-18| 784.91
#2013-01-21| 784.91
#2013-01-22| 787.02
#2013-01-23| 789.41
#2013-01-24| 785.78
#2013-01-25| 788.68
#2013-01-28| 787.89
#2013-01-29| 790.60
#2013-01-30| 787.93
#2013-01-31| 785.93
#2013-02-01| 793.26
#2013-02-04| 782.72
#2013-02-05| 791.64
#2013-02-06| 791.26
#2013-02-07| 790.77
#2013-02-08| 796.47
#2013-02-11| 795.76
#2013-02-12| 794.60
#2013-02-13| 794.69
#2013-02-14| 793.72
#2013-02-15| 795.04
#2013-02-18| 795.04
#2013-02-19| 800.22
#2013-02-20| 791.05
#2013-02-21| 786.22
#2013-02-22| 793.85
#2013-02-25| 781.03
#2013-02-26| 785.24
#2013-02-27| 794.01
#2013-02-28| 793.28
#2013-03-01| 795.24
#2013-03-04| 799.72
#2013-03-05| 807.91
#2013-03-06| 807.81
#2013-03-07| 809.02
#2013-03-08| 811.68
#2013-03-11| 814.81
#2013-03-12| 811.62
#2013-03-13| 812.04
#2013-03-14| 815.55
#2013-03-15| 814.12
#2013-03-18| 810.06
#2013-03-19| 807.60
#2013-03-20| 813.76
#2013-03-21| 806.67
#2013-03-22| 813.41
#2013-03-25| 810.28
#2013-03-26| 817.48
#2013-03-27| 817.52
#2013-03-28| 821.49
#2013-03-29| 821.49
#2013-04-01| 816.77
#2013-04-02| 821.66
#2013-04-03| 813.58
#2013-04-04| 816.07
#2013-04-05| 811.75
#2013-04-08| 817.96
#2013-04-09| 819.41
#2013-04-10| 830.93
#2013-04-11| 834.97
#2013-04-12| 833.32
#2013-04-15| 813.68
#2013-04-16| 827.77
#2013-04-17| 815.84
#2013-04-18| 807.91
#2013-04-19| 817.88
#2013-04-22| 822.46
#2013-04-23| 829.58
#2013-04-24| 827.04
#2013-04-25| 829.86
#2013-04-26| 827.93
#2013-04-29| 834.57
#2013-04-30| 836.76
#2013-05-01| 830.60
#2013-05-02| 839.30
#2013-05-03| 847.77
#2013-05-06| 849.16
#2013-05-07| 852.80
#2013-05-08| 855.42
#2013-05-09| 853.62
#2013-05-10| 857.49
#2013-05-13| 858.61
#2013-05-14| 865.41
#2013-05-15| 868.25
#2013-05-16| 862.25
#2013-05-17| 869.73
#2013-05-20| 867.49
#2013-05-21| 868.46
#2013-05-22| 861.68
#2013-05-23| 858.42
#2013-05-24| 857.57
#2013-05-27| 857.57
#2013-05-28| 861.88
#2013-05-29| 853.13
#2013-05-30| 855.22
#2013-05-31| 842.59
#2013-06-03| 845.77
#2013-06-04| 841.35
#2013-06-05| 829.26
#2013-06-06| 836.30
#2013-06-07| 847.88
#2013-06-10| 846.62
#2013-06-11| 838.29
#2013-06-12| 829.57
#2013-06-13| 841.83
#2013-06-14| 838.29
#2013-06-17| 843.77
#2013-06-18| 850.84
#2013-06-19| 838.99
#2013-06-20| 817.12
#2013-06-21| 818.53
#2013-06-24| 808.26
#2013-06-25| 815.30
#2013-06-26| 823.50
#2013-06-27| 827.47
#2013-06-28| 824.87
#2013-07-01| 830.33
#2013-07-02| 830.88
#2013-07-03| 832.89
#2013-07-04| 832.89
#2013-07-05| 839.46
#2013-07-08| 842.99
#2013-07-09| 849.13
#2013-07-10| 850.09
#2013-07-11| 863.58
#2013-07-12| 867.08
#2013-07-15| 866.93
#2013-07-16| 863.36
#2013-07-17| 865.69
#2013-07-18| 867.30
#2013-07-19| 869.27
#2013-07-22| 870.76
#2013-07-23| 867.06
#2013-07-24| 865.22
#2013-07-25| 870.22
#2013-07-26| 871.93
#2013-07-29| 869.22
#2013-07-30| 871.32
#2013-07-31| 869.46
#2013-08-01| 880.53
#2013-08-02| 883.02
#2013-08-05| 882.96
#2013-08-06| 878.67
#2013-08-07| 875.33
#2013-08-08| 877.33
#2013-08-09| 874.55
#2013-08-12| 873.88
#2013-08-13| 877.46
#2013-08-14| 872.45
#2013-08-15| 860.64
#2013-08-16| 857.37
#2013-08-19| 854.66
#2013-08-20| 857.57
#2013-08-21| 853.70
#2013-08-22| 861.24
#2013-08-23| 863.62
#2013-08-26| 862.49
#2013-08-27| 848.95
#2013-08-28| 851.85
#2013-08-29| 854.60
#2013-08-30| 851.15
#2013-09-02| 851.15
#2013-09-03| 856.78
#2013-09-04| 864.81
#2013-09-05| 864.66
#2013-09-06| 866.32
#2013-09-09| 875.30
#2013-09-10| 879.59
#2013-09-11| 881.54
#2013-09-12| 879.69
#2013-09-13| 881.01
#2013-09-16| 883.63
#2013-09-17| 888.43
#2013-09-18| 901.13
#2013-09-19| 901.10
#2013-09-20| 896.79
#2013-09-23| 893.38
#2013-09-24| 891.97
#2013-09-25| 887.71
#2013-09-26| 894.67
#2013-09-27| 891.32
#2013-09-30| 885.92
#2013-10-01| 894.70
#2013-10-02| 892.82
#2013-10-03| 883.69
#2013-10-04| 890.18
#2013-10-07| 882.83
#2013-10-08| 868.53
#2013-10-09| 866.78
#2013-10-10| 886.55
#2013-10-11| 892.91
#2013-10-14| 897.35
#2013-10-15| 891.93
#2013-10-16| 904.28
#2013-10-17| 909.20
#2013-10-18| 919.27
#2013-10-21| 919.14
#2013-10-22| 924.70
#2013-10-23| 922.15
#2013-10-24| 927.21
#2013-10-25| 930.85
#2013-10-28| 930.78
#2013-10-29| 935.32
#2013-10-30| 930.08
#2013-10-31| 927.21
#2013-11-01| 929.34
#2013-11-04| 931.44
#2013-11-05| 928.39
#2013-11-06| 927.99
#2013-11-07| 913.49
#2013-11-08| 924.07
#2013-11-11| 924.16
#2013-11-12| 923.23
#2013-11-13| 931.79
#2013-11-14| 937.23
#2013-11-15| 941.33
#2013-11-18| 935.85
#2013-11-19| 933.21
#2013-11-20| 929.01
#2013-11-21| 936.20
#2013-11-22| 941.74
#2013-11-25| 940.12
#2013-11-26| 943.25
#2013-11-27| 946.48
#2013-11-28| 946.48
#2013-11-29| 947.25
#2013-12-02| 943.66
#2013-12-03| 941.99
#2013-12-04| 940.99
#2013-12-05| 940.13
#2013-12-06| 948.30
#2013-12-09| 950.05
#2013-12-10| 947.39
#2013-12-11| 938.00
#2013-12-12| 935.21
#2013-12-13| 936.06
#2013-12-16| 942.02
#2013-12-17| 939.74
#2013-12-18| 954.01
#2013-12-19| 953.66
#2013-12-20| 960.08
#2013-12-23| 966.96
#2013-12-24| 968.93
#2013-12-25| 968.93
#2013-12-26| 973.23
#2013-12-27| 971.71
#2013-12-30| 971.33
#2013-12-31| 976.21
#2014-01-01| 976.21
#2014-01-02| 967.64
#2014-01-03| 964.61
#2014-01-06| 961.79
#2014-01-07| 968.84
#2014-01-08| 969.10
#2014-01-09| 967.69
#2014-01-10| 970.76
#2014-01-13| 957.11
#2014-01-14| 969.93
#2014-01-15| 974.99
#2014-01-16| 976.09
#2014-01-17| 973.08
#2014-01-20| 973.08
#2014-01-21| 978.72
#2014-01-22| 980.38
#2014-01-23| 973.33
#2014-01-24| 951.66
#2014-01-27| 944.54
#2014-01-28| 948.38
#2014-01-29| 937.10
#2014-01-30| 951.22
#2014-01-31| 946.43
#2014-02-03| 925.01
#2014-02-04| 934.37
#2014-02-05| 932.49
#2014-02-06| 943.83
#2014-02-07| 958.78
#2014-02-10| 961.60
#2014-02-11| 971.29
#2014-02-12| 971.41
#2014-02-13| 978.86
#2014-02-14| 980.93
#2014-02-17| 980.93
#2014-02-18| 983.16
#2014-02-19| 976.34
#2014-02-20| 982.33
#2014-02-21| 979.98
#2014-02-24| 986.19
#2014-02-25| 986.30
#2014-02-26| 984.96
#2014-02-27| 991.31
#2014-02-28| 992.81
#2014-03-03| 986.36
#2014-03-04|1001.25
#2014-03-05|1001.18
#2014-03-06|1001.76
#2014-03-07| 999.71
#2014-03-10| 998.86
#2014-03-11| 995.10
#2014-03-12| 994.88
#2014-03-13| 981.56
#2014-03-14| 978.42
#2014-03-17| 987.68
#2014-03-18| 994.75
#2014-03-19| 986.16
#2014-03-20| 989.36
#2014-03-21| 982.99
#2014-03-24| 975.22
#2014-03-25| 977.27
#2014-03-26| 968.44
#2014-03-27| 966.10
#2014-03-28| 969.00
#2014-03-31| 977.20
#2014-04-01| 988.37
#2014-04-02| 990.81
#2014-04-03| 985.22
#2014-04-04| 967.91
#2014-04-07| 956.65
#2014-04-08| 961.20
#2014-04-09| 976.04
#2014-04-10| 951.09
#2014-04-11| 940.63
#2014-04-14| 948.22
#2014-04-15| 953.96
#2014-04-16| 966.84
#2014-04-17| 968.75
#2014-04-18| 968.75
#2014-04-21| 975.21
#2014-04-22| 981.54
#2014-04-23| 976.29
#2014-04-24| 979.09
#2014-04-25| 967.62
#2014-04-28| 970.69
#2014-04-29| 977.41
#2014-04-30| 981.14
#2014-05-01| 983.54
#2014-05-02| 982.52
#2014-05-05| 987.82
#2014-05-06| 977.89
#2014-05-07| 979.43
#2014-05-08| 976.50
#2014-05-09| 979.38
#2014-05-12| 990.86
#2014-05-13| 990.56
#2014-05-14| 986.67
#2014-05-15| 977.10
#2014-05-16| 982.74
#2014-05-19| 987.97
#2014-05-20| 981.74
#2014-05-21| 990.92
#2014-05-22| 994.07
#2014-05-23| 999.95
#2014-05-26| 999.95
#2014-05-27|1007.90
#2014-05-28|1004.96
#2014-05-29|1012.68
#2014-05-30|1014.38
#2014-06-02|1014.77
#2014-06-03|1013.19
#2014-06-04|1015.67
#2014-06-05|1022.52
#2014-06-06|1026.90
#2014-06-09|1026.74
#2014-06-10|1026.60
#2014-06-11|1024.60
#2014-06-12|1015.68
#2014-06-13|1017.82
#2014-06-16|1019.41
#2014-06-17|1020.78
#2014-06-18|1028.46
#2014-06-19|1028.78
#2014-06-20|1029.64
#2014-06-23|1029.04
#2014-06-24|1022.90
#2014-06-25|1030.38
#2014-06-26|1029.93
#2014-06-27|1033.19
#2014-06-30|1033.12
#2014-07-01|1041.83
#2014-07-02|1042.93
#2014-07-03|1048.23
#2014-07-04|1048.23
#2014-07-07|1043.66
#2014-07-08|1034.76
#2014-07-09|1040.18
#2014-07-10|1035.95
#2014-07-11|1039.44
#2014-07-14|1045.88
#2014-07-15|1040.55
#2014-07-16|1042.88
#2014-07-17|1030.17
#2014-07-18|1043.07
#2014-07-21|1040.36
#2014-07-22|1046.97
#2014-07-23|1051.16
#2014-07-24|1050.79
#2014-07-25|1045.02
#2014-07-28|1045.65
#2014-07-29|1043.02
#2014-07-30|1045.07
#2014-07-31|1023.26
#2014-08-01|1019.88
#2014-08-04|1027.75
#2014-08-05|1018.94
#2014-08-06|1018.10
#2014-08-07|1012.52
#2014-08-08|1023.19
#2014-08-11|1027.42
#2014-08-12|1025.28
#2014-08-13|1033.83
#2014-08-14|1038.86
#2014-08-15|1041.30
#2014-08-18|1050.23
#2014-08-19|1056.69
#2014-08-20|1058.96
#2014-08-21|1059.56
#2014-08-22|1059.92
#2014-08-25|1065.27
#2014-08-26|1066.67
#2014-08-27|1066.07
#2014-08-28|1063.78
#2014-08-29|1066.97
#2014-09-01|1066.97
#2014-09-02|1067.74
#2014-09-03|1063.86
#2014-09-04|1060.96
#2014-09-05|1066.97
#2014-09-08|1065.30
#2014-09-09|1057.87
#2014-09-10|1063.64
#2014-09-11|1063.20
#2014-09-12|1056.25
#2014-09-15|1051.41
#2014-09-16|1060.43
#2014-09-17|1062.15
#2014-09-18|1067.64
#2014-09-19|1066.73
#2014-09-22|1058.41
#2014-09-23|1053.79
#2014-09-24|1063.72
#2014-09-25|1045.00
#2014-09-26|1056.35
#2014-09-29|1055.04
#2014-09-30|1053.11
#2014-10-01|1037.31
#2014-10-02|1036.51
#2014-10-03|1048.36
#2014-10-06|1046.24
#2014-10-07|1030.87
#2014-10-08|1050.31
#2014-10-09|1028.94
#2014-10-10|1012.05
#2014-10-13| 992.18
#2014-10-14| 992.23
#2014-10-15| 987.58
#2014-10-16| 986.03
#2014-10-17|1000.00
#2014-10-20|1011.81
#2014-10-21|1033.41
#2014-10-22|1025.85
#2014-10-23|1041.56
#2014-10-24|1048.52
#2014-10-27|1046.58
#2014-10-28|1059.08
#2014-10-29|1056.58
#2014-10-30|1063.76
#2014-10-31|1077.60
#2014-11-03|1078.86
#2014-11-04|1075.01
#2014-11-05|1078.11
#2014-11-06|1081.23
#2014-11-07|1080.94
#2014-11-10|1084.25
#2014-11-11|1086.09
#2014-11-12|1086.22
#2014-11-13|1088.17
#2014-11-14|1088.30
#2014-11-17|1087.49
#2014-11-18|1094.81
#2014-11-19|1091.41
#2014-11-20|1093.64
#2014-11-21|1098.44
#2014-11-24|1102.64
#2014-11-25|1102.04
#2014-11-26|1107.10
#2014-11-27| .
#2014-11-28|1106.03
#2014-12-01|1095.19
#2014-12-02|1100.51
#2014-12-03|1102.84
#2014-12-04|1102.35
#2014-12-05|1102.79
#2014-12-08|1093.96
#2014-12-09|1094.02
#2014-12-10|1076.54
#2014-12-11|1080.17
#2014-12-12|1063.92
#2014-12-15|1056.38
#2014-12-16|1044.03
#2014-12-17|1066.15
#2014-12-18|1092.99
#2014-12-19|1096.55
#2014-12-22|1099.21
#2014-12-23|1096.38
#2014-12-24|1097.22
#2014-12-25| .
#2014-12-26|1102.83
#2014-12-29|1103.02
#2014-12-30|1095.36
#2014-12-31|1083.77
#2015-01-01| .
#2015-01-02|1084.27
#2015-01-05|1066.67
#2015-01-06|1057.65
#2015-01-07|1071.20
#2015-01-08|1090.23
#2015-01-09|1083.00
#2015-01-12|1073.82
#2015-01-13|1073.07
#2015-01-14|1069.01
#2015-01-15|1057.70
#2015-01-16|1072.13
#2015-01-19| .
#2015-01-20|1076.12
#2015-01-21|1081.27
#2015-01-22|1096.81
#2015-01-23|1092.67
#2015-01-26|1095.01
#2015-01-27|1077.54
#2015-01-28|1066.45
#2015-01-29|1076.39
#2015-01-30|1064.06
#2015-02-02|1075.90
#2015-02-03|1088.20
#2015-02-04|1083.12
#2015-02-05|1095.75
#2015-02-06|1089.14
#2015-02-09|1083.87
#2015-02-10|1097.53
#2015-02-11|1099.48
#2015-02-12|1108.88
#2015-02-13|1114.75
#2015-02-16| .
#2015-02-17|1116.99
#2015-02-18|1118.41
#2015-02-19|1120.12
#2015-02-20|1126.94
#2015-02-23|1127.38
#2015-02-24|1127.85
#2015-02-25|1127.64
#2015-02-26|1128.83
#2015-02-27|1124.80
#2015-03-02|1133.58
#2015-03-03|1128.11
#2015-03-04|1124.11
#2015-03-05|1125.10
#2015-03-06|1108.00
#2015-03-09|1111.86
#2015-03-10|1092.83
#2015-03-11|1088.60
#2015-03-12|1100.49
#2015-03-13|1093.97
#2015-03-16|1108.99
#2015-03-17|1107.03
#2015-03-18|1120.95
#2015-03-19|1119.47
#2015-03-20|1129.00
#2015-03-23|1125.49
#2015-03-24|1120.44
#2015-03-25|1098.22
#2015-03-26|1096.52
#2015-03-27|1100.15
#2015-03-30|1111.43
#2015-03-31|1100.60
#2015-04-01|1096.01
#2015-04-02|1099.80
#2015-04-03| .
#2015-04-06|1106.77
#2015-04-07|1105.06
#2015-04-08|1109.54
#2015-04-09|1113.30
#2015-04-10|1117.46
#2015-04-13|1111.94
#2015-04-14|1111.91
#2015-04-15|1116.25
#2015-04-16|1116.53
#2015-04-17|1103.66
#2015-04-20|1115.36
#2015-04-21|1117.01
#2015-04-22|1122.76
#2015-04-23|1124.47
#2015-04-24|1128.09
#2015-04-27|1123.12
#2015-04-28|1123.57
#2015-04-29|1117.11
#2015-04-30|1102.58
#2015-05-01|1115.97
#2015-05-04|1118.33
#2015-05-05|1103.55
#2015-05-06|1098.96
#2015-05-07|1105.24
#2015-05-08|1120.12
#2015-05-11|1114.57
#2015-05-12|1110.84
#2015-05-13|1110.88
#2015-05-14|1125.91
#2015-05-15|1127.23
#2015-05-18|1131.08
#2015-05-19|1130.68
#2015-05-20|1129.10
#2015-05-21|1131.10
#2015-05-22|1129.47
#2015-05-25| .
#2015-05-26|1117.76
#2015-05-27|1130.73
#2015-05-28|1129.09
#2015-05-29|1120.80
#2015-06-01|1124.18
#2015-06-02|1121.62
#2015-06-03|1123.19
#2015-06-04|1114.29
#2015-06-05|1111.22
#2015-06-08|1103.44
#2015-06-09|1102.41
#2015-06-10|1115.89
#2015-06-11|1117.53
#2015-06-12|1109.39
#2015-06-15|1104.81
#2015-06-16|1111.17
#2015-06-17|1114.31
#2015-06-18|1127.35
#2015-06-19|1121.17
#2015-06-22|1129.02
#2015-06-23|1128.53
#2015-06-24|1120.34
#2015-06-25|1118.16
#2015-06-26|1116.45
#2015-06-29|1092.15
#2015-06-30|1096.24
#2015-07-01|1105.05
#2015-07-02|1105.31
#2015-07-03| .
#2015-07-06|1102.95
#2015-07-07|1109.18
#2015-07-08|1091.13
#2015-07-09|1092.64
#2015-07-10|1107.47
#2015-07-13|1121.16
#2015-07-14|1126.24
#2015-07-15|1127.55
#2015-07-16|1138.50
#2015-07-17|1145.04
#2015-07-20|1148.97
#2015-07-21|1144.90
#2015-07-22|1139.47
#2015-07-23|1133.32
#2015-07-24|1121.20
#2015-07-27|1114.54
#2015-07-28|1129.05
#2015-07-29|1136.40
#2015-07-30|1137.54
#2015-07-31|1136.44
#2015-08-03|1135.53
#2015-08-04|1133.16
#2015-08-05|1135.75
#2015-08-06|1122.18
#2015-08-07|1120.56
#2015-08-10|1132.27
#2015-08-11|1121.26
#2015-08-12|1123.76
#2015-08-13|1122.99
#2015-08-14|1126.66
#2015-08-17|1135.11
#2015-08-18|1131.98
#2015-08-19|1124.36
#2015-08-20|1098.67
#2015-08-21|1061.71
#2015-08-24|1021.98
#2015-08-25|1010.01
#2015-08-26|1052.59
#2015-08-27|1075.51
#2015-08-28|1076.10
#2015-08-31|1063.02
#2015-09-01|1032.56
#2015-09-02|1053.90
#2015-09-03|1052.67
#2015-09-04|1038.13
#2015-09-07| .
#2015-09-08|1064.31
#2015-09-09|1049.32
#2015-09-10|1056.51
#2015-09-11|1062.04
#2015-09-14|1058.29
#2015-09-15|1071.97
#2015-09-16|1078.96
#2015-09-17|1077.82
#2015-09-18|1062.08
#2015-09-21|1064.97
#2015-09-22|1052.05
#2015-09-23|1050.67
#2015-09-24|1045.04
#2015-09-25|1037.81
#2015-09-28|1006.70
#2015-09-29|1005.20
#2015-09-30|1026.47
#2015-10-01|1032.05
#2015-10-02|1047.22
#2015-10-05|1061.10
#2015-10-06|1051.19
#2015-10-07|1058.06
#2015-10-08|1064.50
#2015-10-09|1068.75
#2015-10-12|1072.52
#2015-10-13|1065.18
#2015-10-14|1058.86
#2015-10-15|1076.59
#2015-10-16|1083.20
#2015-10-19|1086.96
#2015-10-20|1082.37
#2015-10-21|1075.51
#2015-10-22|1090.33
#2015-10-23|1104.48
#2015-10-26|1105.80
#2015-10-27|1107.85
#2015-10-28|1118.52
#2015-10-29|1121.55
#2015-10-30|1116.50
#2015-11-02|1128.56
#2015-11-03|1128.67
#2015-11-04|1126.51
#2015-11-05|1127.19
#2015-11-06|1124.07
#2015-11-09|1112.97
#2015-11-10|1115.01
#2015-11-11|1111.70
#2015-11-12|1097.32
#2015-11-13|1081.91
#2015-11-16|1096.74
#2015-11-17|1098.09
#2015-11-18|1118.35
#2015-11-19|1115.64
#2015-11-20|1123.35
#2015-11-23|1122.72
#2015-11-24|1122.15
#2015-11-25|1123.95
#2015-11-26| .
#2015-11-27|1124.95
#2015-11-30|1116.08
#2015-12-01|1128.45
#2015-12-02|1118.17
#2015-12-03|1099.94
#2015-12-04|1124.90
#2015-12-07|1118.54
#2015-12-08|1117.91
#2015-12-09|1104.46
#2015-12-10|1107.48
#2015-12-11|1085.47
#2015-12-14|1092.81
#2015-12-15|1099.78
#2015-12-16|1118.14
#2015-12-17|1102.50
#2015-12-18|1083.08
#2015-12-21|1090.97
#2015-12-22|1098.38
#2015-12-23|1108.80
#2015-12-24|1107.53
#2015-12-25| .
#2015-12-28|1107.18
#2015-12-29|1120.53
#2015-12-30|1112.83
#2015-12-31|1101.07
#2016-01-01| .
#2016-01-04|1081.16
#2016-01-05|1083.38
#2016-01-06|1072.52
#2016-01-07|1046.86
#2016-01-08|1036.26
#2016-01-11|1038.35
#2016-01-12|1048.18
#2016-01-13|1016.89
#2016-01-14|1033.90
#2016-01-15|1012.72
#2016-01-18| .
#2016-01-19|1014.83
#2016-01-20|1007.60
#2016-01-21|1011.84
#2016-01-22|1036.17
#2016-01-25|1022.48
#2016-01-26|1034.03
#2016-01-27|1016.57
#2016-01-28|1021.90
#2016-01-29|1044.32
#2016-02-01|1046.38
#2016-02-02|1027.87
#2016-02-03|1029.30
#2016-02-04|1026.88
#2016-02-05| 998.32
#2016-02-08| 980.53
#2016-02-09| 981.98
#2016-02-10| 985.94
#2016-02-11| 976.95
#2016-02-12| 992.18
#2016-02-15| .
#2016-02-16|1010.11
#2016-02-17|1028.09
#2016-02-18|1020.57
#2016-02-19|1023.26
#2016-02-22|1036.93
#2016-02-23|1026.10
#2016-02-24|1031.53
#2016-02-25|1044.04
#2016-02-26|1042.47
#2016-02-29|1033.60
#2016-03-01|1059.69
#2016-03-02|1059.83
#2016-03-03|1061.17
#2016-03-04|1062.55
#2016-03-07|1059.25
#2016-03-08|1050.11
#2016-03-09|1053.75
#2016-03-10|1054.07
#2016-03-11|1071.19
#2016-03-14|1072.20
#2016-03-15|1070.03
#2016-03-16|1075.81
#2016-03-17|1077.73
#2016-03-18|1082.64
#2016-03-21|1083.94
#2016-03-22|1083.94
#2016-03-23|1079.80
#2016-03-24|1080.77
#2016-03-25| .
#2016-03-28|1081.69
#2016-03-29|1095.23
#2016-03-30|1098.48
#2016-03-31|1097.71
#2016-04-01|1108.51
#2016-04-04|1106.17
#2016-04-05|1098.08
#2016-04-06|1111.42
#2016-04-07|1099.23
#2016-04-08|1100.02
#2016-04-11|1094.29
#2016-04-12|1103.07
#2016-04-13|1109.43
#2016-04-14|1109.03
#2016-04-15|1111.74
#2016-04-18|1120.60
#2016-04-19|1118.27
#2016-04-20|1115.09
#2016-04-21|1110.46
#2016-04-22|1103.45
#2016-04-25|1105.48
#2016-04-26|1102.86
#2016-04-27|1104.25
#2016-04-28|1097.58
#2016-04-29|1095.03
#2016-05-02|1106.66
#2016-05-03|1097.89
#2016-05-04|1095.60
#2016-05-05|1096.47
#2016-05-06|1102.10
#2016-05-09|1107.14
#2016-05-10|1120.13
#2016-05-11|1107.90
#2016-05-12|1110.66
#2016-05-13|1103.09
#2016-05-16|1112.67
#2016-05-17|1097.16
#2016-05-18|1095.71
#2016-05-19|1090.24
#2016-05-20|1095.47
#2016-05-23|1092.32
#2016-05-24|1109.41
#2016-05-25|1112.70
#2016-05-26|1114.03
#2016-05-27|1118.92
#2016-05-30| .
#2016-05-31|1118.12
#2016-06-01|1119.50
#2016-06-02|1124.35
#2016-06-03|1121.81
#2016-06-06|1123.37
#2016-06-07|1122.29
#2016-06-08|1125.88
#2016-06-09|1125.91
#2016-06-10|1117.63
#2016-06-13|1110.09
#2016-06-14|1110.25
#2016-06-15|1108.37
#2016-06-16|1112.25
#2016-06-17|1104.59
#2016-06-20|1110.91
#2016-06-21|1113.28
#2016-06-22|1111.24
#2016-06-23|1123.87
#2016-06-24|1089.64
#2016-06-27|1075.73
#2016-06-28|1093.96
#2016-06-29|1109.91
#2016-06-30|1123.31
#2016-07-01|1126.53
#2016-07-04| .
#2016-07-05|1126.07
#2016-07-06|1130.90
#2016-07-07|1129.50
#2016-07-08|1145.78
#2016-07-11|1149.32
#2016-07-12|1152.63
#2016-07-13|1152.22
#2016-07-14|1155.51
#2016-07-15|1154.09
#2016-07-18|1157.24
#2016-07-19|1156.19
#2016-07-20|1163.09
#2016-07-21|1158.86
#2016-07-22|1164.61
#2016-07-25|1164.30
#2016-07-26|1161.58
#2016-07-27|1157.42
#2016-07-28|1162.08
#2016-07-29|1166.38
#2016-08-01|1168.45
#2016-08-02|1161.24
#2016-08-03|1161.03
#2016-08-04|1162.11
#2016-08-05|1166.62
#2016-08-08|1163.40
#2016-08-09|1165.63
#2016-08-10|1164.70
#2016-08-11|1168.41
#2016-08-12|1167.61
#2016-08-15|1168.04
#2016-08-16|1158.27
#2016-08-17|1160.66
#2016-08-18|1160.78
#2016-08-19|1159.44
#2016-08-22|1160.67
#2016-08-23|1162.58
#2016-08-24|1155.83
#2016-08-25|1155.49
#2016-08-26|1154.09
#2016-08-29|1158.56
#2016-08-30|1154.04
#2016-08-31|1152.79
#2016-09-01|1153.71
#2016-09-02|1158.20
#2016-09-05| .
#2016-09-06|1163.74
#2016-09-07|1162.52
#2016-09-08|1157.57
#2016-09-09|1128.12
#2016-09-12|1145.43
#2016-09-13|1129.13
#2016-09-14|1129.55
#2016-09-15|1140.15
#2016-09-16|1138.14
#2016-09-19|1137.34
#2016-09-20|1140.03
#2016-09-21|1153.09
#2016-09-22|1162.24
#2016-09-23|1157.18
#2016-09-26|1147.81
#2016-09-27|1155.81
#2016-09-28|1157.39
#2016-09-29|1146.38
#2016-09-30|1152.61
#2016-10-03|1149.74
#2016-10-04|1142.37
#2016-10-05|1142.01
#2016-10-06|1141.96
#2016-10-07|1137.84
#2016-10-10|1142.31
#2016-10-11|1127.43
#2016-10-12|1130.30
#2016-10-13|1128.90
#2016-10-14|1127.34
#2016-10-17|1124.19
#2016-10-18|1130.92
#2016-10-19|1132.18
#2016-10-20|1129.09
#2016-10-21|1131.40
#2016-10-24|1138.54
#2016-10-25|1132.39
#2016-10-26|1126.60
#2016-10-27|1122.88
#2016-10-28|1119.78
#2016-10-31|1120.06
#2016-11-01|1112.57
#2016-11-02|1103.28
#2016-11-03|1097.52
#2016-11-04|1097.32
#2016-11-07|1121.35
#2016-11-08|1128.07
#2016-11-09|1132.95
#2016-11-10|1120.78
#2016-11-11|1116.73
#2016-11-14|1106.81
#2016-11-15|1116.18
#2016-11-16|1118.15
#2016-11-17|1125.46
#2016-11-18|1121.83
#2016-11-21|1130.22
#2016-11-22|1131.27
#2016-11-23|1130.31
#2016-11-24| .
#2016-11-25|1135.03
#2016-11-28|1131.35
#2016-11-29|1134.32
#2016-11-30|1120.82
#2016-12-01|1108.46
#2016-12-02|1111.07
#2016-12-05|1119.10
#2016-12-06|1121.66
#2016-12-07|1135.75
#2016-12-08|1135.72
#2016-12-09|1143.33
#2016-12-12|1144.43
#2016-12-13|1153.22
#2016-12-14|1145.27
#2016-12-15|1147.97
#2016-12-16|1146.86
#2016-12-19|1149.78
#2016-12-20|1152.21
#2016-12-21|1148.40
#2016-12-22|1146.98
#2016-12-23|1148.06
#2016-12-26| .
#2016-12-27|1150.91
#2016-12-28|1142.70
#2016-12-29|1144.18
#2016-12-30|1137.00
#2017-01-02| .
#2017-01-03|1146.98
#2017-01-04|1153.50
#2017-01-05|1157.34
#2017-01-06|1162.43
#2017-01-09|1160.55
#2017-01-10|1159.15
#2017-01-11|1159.22
#2017-01-12|1159.36
#2017-01-13|1161.54
#2017-01-16| .
#2017-01-17|1161.55
#2017-01-18|1163.29
#2017-01-19|1159.64
#2017-01-20|1162.76
#2017-01-23|1164.91
#2017-01-24|1167.42
#2017-01-25|1174.26
#2017-01-26|1172.97
#2017-01-27|1174.44
#2017-01-30|1168.12
#2017-01-31|1167.92
#2017-02-01|1165.58
#2017-02-02|1167.89
#2017-02-03|1174.17
#2017-02-06|1172.40
#2017-02-07|1174.91
#2017-02-08|1178.57
#2017-02-09|1184.01
#2017-02-10|1188.10
#2017-02-13|1192.43
#2017-02-14|1194.69
#2017-02-15|1199.91
#2017-02-16|1200.41
#2017-02-17|1205.04
#2017-02-20| .
#2017-02-21|1211.59
#2017-02-22|1211.07
#2017-02-23|1213.04
#2017-02-24|1217.07
#2017-02-27|1216.76
#2017-02-28|1214.37
#2017-03-01|1226.63
#2017-03-02|1222.03
#2017-03-03|1223.21
#2017-03-06|1220.22
#2017-03-07|1217.60
#2017-03-08|1217.00
#2017-03-09|1218.31
#2017-03-10|1222.80
#2017-03-13|1224.26
#2017-03-14|1220.75
#2017-03-15|1231.39
#2017-03-16|1228.27
#2017-03-17|1229.71
#2017-03-20|1228.45
#2017-03-21|1210.73
#2017-03-22|1214.85
#2017-03-23|1212.60
#2017-03-24|1212.18
#2017-03-27|1211.92
#2017-03-28|1220.45
#2017-03-29|1223.01
#2017-03-30|1225.85
#2017-03-31|1223.91
#2017-04-03|1222.77
#2017-04-04|1223.50
#2017-04-05|1219.38
#2017-04-06|1221.41
#2017-04-07|1220.74
#2017-04-10|1220.53
#2017-04-11|1217.80
#2017-04-12|1213.61
#2017-04-13|1207.07
#2017-04-14| .
#2017-04-17|1219.08
#2017-04-18|1215.36
#2017-04-19|1215.33
#2017-04-20|1224.95
#2017-04-21|1223.41
#2017-04-24|1238.62
#2017-04-25|1248.16
#2017-04-26|1247.22
#2017-04-27|1250.42
#2017-04-28|1250.27
#2017-05-01|1256.69
#2017-05-02|1258.47
#2017-05-03|1255.05
#2017-05-04|1256.34
#2017-05-05|1261.38
#2017-05-08|1263.17
#2017-05-09|1263.94
#2017-05-10|1265.05
#2017-05-11|1263.01
#2017-05-12|1263.97
#2017-05-15|1270.06
#2017-05-16|1271.58
#2017-05-17|1244.60
#2017-05-18|1252.36
#2017-05-19|1259.99
#2017-05-22|1267.70
#2017-05-23|1269.98
#2017-05-24|1275.77
#2017-05-25|1283.97
#2017-05-26|1285.14
#2017-05-29| .
#2017-05-30|1283.98
#2017-05-31|1282.10
#2017-06-01|1290.03
#2017-06-02|1298.20
#2017-06-05|1296.63
#2017-06-06|1292.83
#2017-06-07|1296.99
#2017-06-08|1297.00
#2017-06-09|1285.34
#2017-06-12|1279.99
#2017-06-13|1288.56
#2017-06-14|1286.92
#2017-06-15|1283.28
#2017-06-16|1283.96
#2017-06-19|1298.97
#2017-06-20|1290.64
#2017-06-21|1294.81
#2017-06-22|1294.63
#2017-06-23|1297.76
#2017-06-26|1294.96
#2017-06-27|1281.80
#2017-06-28|1295.50
#2017-06-29|1280.91
#2017-06-30|1281.23
#2017-07-03|1279.52
#2017-07-04| .
#2017-07-05|1286.60
#2017-07-06|1275.61
#2017-07-07|1286.15
#2017-07-10|1289.92
#2017-07-11|1290.09
#2017-07-12|1301.05
#2017-07-13|1303.98
#2017-07-14|1310.74
#2017-07-17|1310.39
#2017-07-18|1314.92
#2017-07-19|1322.38
#2017-07-20|1322.40
#2017-07-21|1322.29
#2017-07-24|1322.59
#2017-07-25|1322.95
#2017-07-26|1324.42
#2017-07-27|1319.43
#2017-07-28|1316.98
#2017-07-31|1313.25
#2017-08-01|1316.62
#2017-08-02|1318.73
#2017-08-03|1314.58
#2017-08-04|1318.67
#2017-08-07|1323.04
#2017-08-08|1320.34
#2017-08-09|1319.67
#2017-08-10|1297.34
#2017-08-11|1302.18
#2017-08-14|1317.44
#2017-08-15|1318.03
#2017-08-16|1320.20
#2017-08-17|1298.54
#2017-08-18|1297.29
#2017-08-21|1298.71
#2017-08-22|1315.05
#2017-08-23|1309.73
#2017-08-24|1307.92
#2017-08-25|1307.92
#2017-08-28|1310.61
#2017-08-29|1313.99
#2017-08-30|1323.70
#2017-08-31|1332.72
#2017-09-01|1333.60
#2017-09-04| .
#2017-09-05|1322.73
#2017-09-06|1326.54
#2017-09-07|1329.66
#2017-09-08|1324.85
#2017-09-11|1339.16
#2017-09-12|1341.75
#2017-09-13|1342.72
#2017-09-14|1340.41
#2017-09-15|1342.83
#2017-09-18|1343.85
#2017-09-19|1345.03
#2017-09-20|1344.07
#2017-09-21|1338.18
#2017-09-22|1337.28
#2017-09-25|1325.89
#2017-09-26|1327.45
#2017-09-27|1336.24
#2017-09-28|1337.96
#2017-09-29|1345.03
#2017-10-02|1348.67
#2017-10-03|1351.97
#2017-10-04|1354.02
#2017-10-05|1364.18
#2017-10-06|1365.62
#2017-10-09|1365.05
#2017-10-10|1367.29
#2017-10-11|1372.31
#2017-10-12|1371.70
#2017-10-13|1374.42
#2017-10-16|1378.37
#2017-10-17|1381.59
#2017-10-18|1381.88
#2017-10-19|1379.54
#2017-10-20|1386.10
#2017-10-23|1379.59
#2017-10-24|1383.10
#2017-10-25|1378.85
#2017-10-26|1378.23
#2017-10-27|1401.47
#2017-10-30|1400.36
#2017-10-31|1401.87
#2017-11-01|1401.40
#2017-11-02|1401.35
#2017-11-03|1408.99
#2017-11-06|1411.96
#2017-11-07|1412.41
#2017-11-08|1415.90
#2017-11-09|1408.90
#2017-11-10|1407.21
#2017-11-13|1410.08
#2017-11-14|1407.43
#2017-11-15|1399.21
#2017-11-16|1411.03
#2017-11-17|1404.74
#2017-11-20|1406.26
#2017-11-21|1419.51
#2017-11-22|1417.44
#2017-11-23| .
#2017-11-24|1422.42
#2017-11-27|1422.58
#2017-11-28|1432.73
#2017-11-29|1420.26
#2017-11-30|1432.26
#2017-12-01|1427.69
#2017-12-04|1417.16
#2017-12-05|1416.27
#2017-12-06|1420.65
#2017-12-07|1426.65
#2017-12-08|1434.72
#2017-12-11|1440.88
#2017-12-12|1442.22
#2017-12-13|1442.75
#2017-12-14|1439.79
#2017-12-15|1453.00
#2017-12-18|1459.50
#2017-12-19|1453.26
#2017-12-20|1448.91
#2017-12-21|1450.00
#2017-12-22|1448.00
#2017-12-25| .
#2017-12-26|1444.25
#2017-12-27|1446.37
#2017-12-28|1448.83
#2017-12-29|1440.56
#2018-01-01| .
#2018-01-02|1454.83
#2018-01-03|1467.02
#2018-01-04|1471.92
#2018-01-05|1484.70
#2018-01-08|1487.77
#2018-01-09|1492.03
#2018-01-10|1490.18
#2018-01-11|1498.71
#2018-01-12|1509.78
#2018-01-15| .
#2018-01-16|1505.05
#2018-01-17|1521.61
#2018-01-18|1520.97
#2018-01-19|1528.37
#2018-01-22|1540.00
#2018-01-23|1545.71
#2018-01-24|1542.36
#2018-01-25|1544.14
#2018-01-26|1563.74
#2018-01-29|1554.32
#2018-01-30|1540.62
#2018-01-31|1545.21
#2018-02-01|1542.69
#2018-02-02|1513.08
#2018-02-05|1451.86
#2018-02-06|1483.68
#2018-02-07|1474.29
#2018-02-08|1414.90
#2018-02-09|1439.99
#2018-02-12|1462.04
#2018-02-13|1467.71
#2018-02-14|1489.17
#2018-02-15|1511.04
#2018-02-16|1510.30
#2018-02-19| .
#2018-02-20|1506.79
#2018-02-21|1501.08
#2018-02-22|1502.10
#2018-02-23|1528.19
#2018-02-26|1545.78
#2018-02-27|1526.64
#2018-02-28|1513.03
#2018-03-01|1490.39
#2018-03-02|1499.10
#2018-03-05|1515.88
#2018-03-06|1519.52
#2018-03-07|1523.97
#2018-03-08|1533.37
#2018-03-09|1559.96
#2018-03-12|1560.35
#2018-03-13|1548.40
#2018-03-14|1541.94
#2018-03-15|1541.67
#2018-03-16|1541.51
#2018-03-19|1517.38
#2018-03-20|1524.13
#2018-03-21|1516.37
#2018-03-22|1476.03
#2018-03-23|1442.41
#2018-03-26|1489.09
#2018-03-27|1451.13
#2018-03-28|1441.89
#2018-03-29|1466.26
#2018-03-30| .
#2018-04-02|1430.65
#2018-04-03|1447.54
#2018-04-04|1465.68
#2018-04-05|1476.38
#2018-04-06|1440.78
#2018-04-09|1446.27
#2018-04-10|1473.54
#2018-04-11|1464.71
#2018-04-12|1479.48
#2018-04-13|1473.43
#2018-04-16|1485.65
#2018-04-17|1511.30
#2018-04-18|1513.42
#2018-04-19|1499.14
#2018-04-20|1482.18
#2018-04-23|1479.08
#2018-04-24|1450.11
#2018-04-25|1450.22
#2018-04-26|1475.73
#2018-04-27|1478.08
#2018-04-30|1468.66
#2018-05-01|1480.13
#2018-05-02|1473.77
#2018-05-03|1474.75
#2018-05-04|1496.27
#2018-05-07|1505.80
#2018-05-08|1507.10
#2018-05-09|1523.91
#2018-05-10|1538.03
#2018-05-11|1538.70
#2018-05-14|1538.16
#2018-05-15|1523.28
#2018-05-16|1528.50
#2018-05-17|1525.21
#2018-05-18|1523.56
#2018-05-21|1535.95
#2018-05-22|1528.84
#2018-05-23|1540.92
#2018-05-24|1540.58
#2018-05-25|1540.19
#2018-05-28| .
#2018-05-29|1527.48
#2018-05-30|1543.94
#2018-05-31|1536.86
#2018-06-01|1557.99
#2018-06-04|1568.70
#2018-06-05|1571.85
#2018-06-06|1583.91
#2018-06-07|1574.86
#2018-06-08|1578.62
#2018-06-11|1579.14
#2018-06-12|1585.89
#2018-06-13|1580.52
#2018-06-14|1589.48
#2018-06-15|1586.88
#2018-06-18|1586.62
#2018-06-19|1577.19
#2018-06-20|1583.16
#2018-06-21|1571.56
#2018-06-22|1568.14
#2018-06-25|1537.60
#2018-06-26|1543.81
#2018-06-27|1524.49
#2018-06-28|1537.58
#2018-06-29|1538.71
#2018-07-02|1547.72
#2018-07-03|1533.86
#2018-07-04| .
#2018-07-05|1549.52
#2018-07-06|1565.96
#2018-07-09|1580.90
#2018-07-10|1584.84
#2018-07-11|1576.60
#2018-07-12|1596.61
#2018-07-13|1599.47
#2018-07-16|1596.57
#2018-07-17|1606.21
#2018-07-18|1607.79
#2018-07-19|1600.89
#2018-07-20|1602.45
#2018-07-23|1605.51
#2018-07-24|1612.20
#2018-07-25|1632.96
#2018-07-26|1615.04
#2018-07-27|1596.23
#2018-07-30|1575.39
#2018-07-31|1584.39
#2018-08-01|1591.53
#2018-08-02|1606.91
#2018-08-03|1610.56
#2018-08-06|1617.81
#2018-08-07|1623.18
#2018-08-08|1624.59
#2018-08-09|1625.16
#2018-08-10|1612.71
#2018-08-13|1608.85
#2018-08-14|1619.09
#2018-08-15|1604.18
#2018-08-16|1611.91
#2018-08-17|1614.44
#2018-08-20|1615.59
#2018-08-21|1619.22
#2018-08-22|1622.03
#2018-08-23|1621.06
#2018-08-24|1634.63
#2018-08-27|1649.05
#2018-08-28|1651.24
#2018-08-29|1665.81
#2018-08-30|1660.58
#2018-08-31|1662.53
#2018-09-03| .
#2018-09-04|1660.08
#2018-09-05|1643.93
#2018-09-06|1636.46
#2018-09-07|1632.08
#2018-09-10|1634.17
#2018-09-11|1644.40
#2018-09-12|1643.05
#2018-09-13|1654.00
#2018-09-14|1653.56
#2018-09-17|1635.18
#2018-09-18|1646.03
#2018-09-19|1645.24
#2018-09-20|1659.25
#2018-09-21|1655.61
#2018-09-24|1657.93
#2018-09-25|1661.72
#2018-09-26|1658.38
#2018-09-27|1668.51
#2018-09-28|1669.71
#2018-10-01|1675.82
#2018-10-02|1669.62
#2018-10-03|1672.89
#2018-10-04|1647.60
#2018-10-05|1635.51
#2018-10-08|1625.29
#2018-10-09|1628.31
#2018-10-10|1560.13
#2018-10-11|1535.83
#2018-10-12|1571.81
#2018-10-15|1555.43
#2018-10-16|1596.44
#2018-10-17|1592.75
#2018-10-18|1562.14
#2018-10-19|1557.52
#2018-10-22|1559.90
#2018-10-23|1551.56
#2018-10-24|1493.73
#2018-10-25|1534.14
#2018-10-26|1501.53
#2018-10-29|1476.74
#2018-10-30|1498.61
#2018-10-31|1526.31
#2018-11-01|1546.42
#2018-11-02|1529.58
#2018-11-05|1528.44
#2018-11-06|1537.50
#2018-11-07|1582.29
#2018-11-08|1576.48
#2018-11-09|1557.17
#2018-11-12|1515.98
#2018-11-13|1512.88
#2018-11-14|1499.99
#2018-11-15|1520.32
#2018-11-16|1520.59
#2018-11-19|1475.99
#2018-11-20|1451.20
#2018-11-21|1459.60
#2018-11-22| .
#2018-11-23|1448.11
#2018-11-26|1476.70
#2018-11-27|1481.43
#2018-11-28|1526.57
#2018-11-29|1523.01
#2018-11-30|1536.59
#2018-12-03|1562.07
#2018-12-04|1506.01
#2018-12-05| .
#2018-12-06|1510.07
#2018-12-07|1466.66
#2018-12-10|1477.49
#2018-12-11|1479.48
#2018-12-12|1490.88
#2018-12-13|1491.33
#2018-12-14|1459.22
#2018-12-17|1424.31
#2018-12-18|1431.82
#2018-12-19|1405.19
#2018-12-20|1380.57
#2018-12-21|1345.38
#2018-12-24|1310.45
#2018-12-25| .
#2018-12-26|1387.03
#2018-12-27|1397.14
#2018-12-28|1396.00
#2018-12-31|1409.14
#2019-01-01| .
#2019-01-02|1409.29
#2019-01-03|1364.09
#2019-01-04|1418.25
#2019-01-07|1430.76
#2019-01-08|1448.14
#2019-01-09|1458.42
#2019-01-10|1464.68
#2019-01-11|1461.58
#2019-01-14|1449.92
#2019-01-15|1473.11
#2019-01-16|1474.63
#2019-01-17|1485.94
#2019-01-18|1504.09
#2019-01-21| .
#2019-01-22|1478.70
#2019-01-23|1479.33
#2019-01-24|1484.96
#2019-01-25|1500.40
#2019-01-28|1483.61
#2019-01-29|1475.14
#2019-01-30|1511.92
#2019-01-31|1528.79
#2019-02-01|1527.05
#2019-02-04|1542.88
#2019-02-05|1554.41
#2019-02-06|1548.72
#2019-02-07|1532.86
#2019-02-08|1535.42
#2019-02-11|1535.55
#2019-02-12|1557.02
#2019-02-13|1560.56
#2019-02-14|1562.05
#2019-02-15|1573.53
#2019-02-18| .
#2019-02-19|1574.69
#2019-02-20|1574.83
#2019-02-21|1568.47
#2019-02-22|1583.86
#2019-02-25|1585.73
#2019-02-26|1586.33
#2019-02-27|1585.81
#2019-02-28|1581.87
#2019-03-01|1595.83
#2019-03-04|1589.96
#2019-03-05|1589.51
#2019-03-06|1578.71
#2019-03-07|1563.43
#2019-03-08|1558.87
#2019-03-11|1585.17
#2019-03-12|1591.16
#2019-03-13|1602.60
#2019-03-14|1601.59
#2019-03-15|1611.97
#2019-03-18|1613.78
#2019-03-19|1619.07
#2019-03-20|1622.45
#2019-03-21|1639.85
#2019-03-22|1610.07
#2019-03-25|1612.82
#2019-03-26|1623.75
#2019-03-27|1614.24
#2019-03-28|1620.25
#2019-03-29|1631.78
#2019-04-01|1646.17
#2019-04-02|1648.67
#2019-04-03|1651.98
#2019-04-04|1650.04
#2019-04-05|1657.11
#2019-04-08|1657.13
#2019-04-09|1650.64
#2019-04-10|1657.10
#2019-04-11|1654.96
#2019-04-12|1664.88
#2019-04-15|1666.03
#2019-04-16|1660.53
#2019-04-17|1652.46
#2019-04-18|1656.40
#2019-04-19| .
#2019-04-22|1661.76
#2019-04-23|1678.64
#2019-04-24|1676.61
#2019-04-25|1686.43
#2019-04-26|1697.08
#2019-04-29|1696.94
#2019-04-30|1696.42
#2019-05-01|1678.79
#2019-05-02|1676.92
#2019-05-03|1695.17
#2019-05-06|1691.16
#2019-05-07|1662.60
#2019-05-08|1662.69
#2019-05-09|1658.09
#2019-05-10|1665.43
#2019-05-13|1627.24
#2019-05-14|1639.83
#2019-05-15|1655.62
#2019-05-16|1673.95
#2019-05-17|1662.26
#2019-05-20|1649.14
#2019-05-21|1661.22
#2019-05-22|1662.75
#2019-05-23|1644.63
#2019-05-24|1646.08
#2019-05-27| .
#2019-05-28|1638.44
#2019-05-29|1624.35
#2019-05-30|1633.28
#2019-05-31|1614.49
#2019-06-03|1592.90
#2019-06-04|1624.98
#2019-06-05|1642.65
#2019-06-06|1653.39
#2019-06-07|1676.90
#2019-06-10|1685.09
#2019-06-11|1682.00
#2019-06-12|1681.47
#2019-06-13|1686.12
#2019-06-14|1684.45
#2019-06-17|1690.35
#2019-06-18|1703.72
#2019-06-19|1713.33
#2019-06-20|1728.75
#2019-06-21|1725.91
#2019-06-24|1724.06
#2019-06-25|1701.22
#2019-06-26|1695.05
#2019-06-27|1701.53
#2019-06-28|1708.15
#2019-07-01|1722.98
#2019-07-02|1731.11
#2019-07-03|1746.46
#2019-07-04| .
#2019-07-05|1741.74
#2019-07-08|1735.01
#2019-07-09|1741.13
#2019-07-10|1753.05
#2019-07-11|1755.58
#2019-07-12|1757.91
#2019-07-15|1760.27
#2019-07-16|1752.53
#2019-07-17|1745.99
#2019-07-18|1748.09
#2019-07-19|1734.76
#2019-07-22|1741.11
#2019-07-23|1750.27
#2019-07-24|1755.85
#2019-07-25|1744.88
#2019-07-26|1763.79
#2019-07-29|1758.76
#2019-07-30|1752.76
#2019-07-31|1729.91
#2019-08-01|1722.81
#2019-08-02|1710.38
#2019-08-05|1658.82
#2019-08-06|1683.85
#2019-08-07|1688.70
#2019-08-08|1723.45
#2019-08-09|1713.88
#2019-08-12|1694.02
#2019-08-13|1718.56
#2019-08-14|1670.40
#2019-08-15|1680.19
#2019-08-16|1701.19
#2019-08-19|1721.90
#2019-08-20|1711.13
#2019-08-21|1727.45
#2019-08-22|1724.13
#2019-08-23|1682.40
#2019-08-26|1703.36
#2019-08-27|1702.05
#2019-08-28|1709.44
#2019-08-29|1730.49
#2019-08-30|1727.97
#2019-09-02| .
#2019-09-03|1717.37
#2019-09-04|1732.63
#2019-09-05|1752.99
#2019-09-06|1751.59
#2019-09-09|1736.36
#2019-09-10|1723.71
#2019-09-11|1732.62
#2019-09-12|1741.72
#2019-09-13|1737.82
#2019-09-16|1731.02
#2019-09-17|1741.46
#2019-09-18|1742.02
#2019-09-19|1746.48
#2019-09-20|1736.92
#2019-09-23|1736.15
#2019-09-24|1719.06
#2019-09-25|1732.08
#2019-09-26|1732.37
#2019-09-27|1712.94
#2019-09-30|1722.62
#2019-10-01|1705.31
#2019-10-02|1676.91
#2019-10-03|1695.77
#2019-10-04|1719.24
#2019-10-07|1711.10
#2019-10-08|1684.75
#2019-10-09|1703.86
#2019-10-10|1711.33
#2019-10-11|1726.02
#2019-10-14|1724.56
#2019-10-15|1741.95
#2019-10-16|1735.71
#2019-10-17|1739.40
#2019-10-18|1725.17
#2019-10-21|1734.02
#2019-10-22|1714.08
#2019-10-23|1718.60
#2019-10-24|1733.01
#2019-10-25|1738.04
#2019-10-28|1749.64
#2019-10-29|1746.34
#2019-10-30|1756.30
#2019-10-31|1749.98
#2019-11-01|1759.81
#2019-11-04|1759.27
#2019-11-05|1751.34
#2019-11-06|1751.52
#2019-11-07|1752.59
#2019-11-08|1758.70
#2019-11-11|1757.50
#2019-11-12|1763.84
#2019-11-13|1769.46
#2019-11-14|1774.42
#2019-11-15|1787.16
#2019-11-18|1789.63
#2019-11-19|1794.26
#2019-11-20|1788.67
#2019-11-21|1781.84
#2019-11-22|1782.64
#2019-11-25|1798.61
#2019-11-26|1808.63
#2019-11-27|1816.06
#2019-11-28| .
#2019-11-29|1808.56
#2019-12-02|1786.89
#2019-12-03|1781.32
#2019-12-04|1788.56
#2019-12-05|1788.06
#2019-12-06|1801.20
#2019-12-09|1795.99
#2019-12-10|1792.73
#2019-12-11|1799.80
#2019-12-12|1806.28
#2019-12-13|1810.47
#2019-12-16|1822.81
#2019-12-17|1820.73
#2019-12-18|1822.68
#2019-12-19|1835.10
#2019-12-20|1845.13
#2019-12-23|1844.21
#2019-12-24|1843.96
#2019-12-25| .
#2019-12-26|1856.10
#2019-12-27|1856.90
#2019-12-30|1841.24
#2019-12-31|1845.28
#2020-01-01| .
#2020-01-02|1868.82
#2020-01-03|1858.99
#2020-01-06|1870.36
#2020-01-07|1867.10
#2020-01-08|1879.33
#2020-01-09|1894.60
#2020-01-10|1890.66
#2020-01-13|1906.46
#2020-01-14|1901.29
#2020-01-15|1909.56
#2020-01-16|1927.28
#2020-01-17|1936.24
#2020-01-20| .
#2020-01-21|1937.24
#2020-01-22|1937.81
#2020-01-23|1943.08
#2020-01-24|1926.73
#2020-01-27|1896.88
#2020-01-28|1918.46
#2020-01-29|1920.94
#2020-01-30|1929.73
#2020-01-31|1905.32
#2020-02-03|1931.68
#2020-02-04|1963.58
#2020-02-05|1964.78
#2020-02-06|1978.45
#2020-02-07|1972.92
#2020-02-10|1998.10
#2020-02-11|1998.23
#2020-02-12|2007.97
#2020-02-13|2009.33
#2020-02-14|2020.55
#2020-02-17| .
#2020-02-18|2023.76
#2020-02-19|2033.72
#2020-02-20|2021.72
#2020-02-21|1993.86
#2020-02-24|1926.50
#2020-02-25|1873.47
#2020-02-26|1871.16
#2020-02-27|1786.82
#2020-02-28|1781.65
#2020-03-02|1859.45
#2020-03-03|1809.69
#2020-03-04|1885.00
#2020-03-05|1822.88
#2020-03-06|1794.15
#2020-03-09|1666.38
#2020-03-10|1751.18
#2020-03-11|1663.67
#2020-03-12|1510.59
#2020-03-13|1645.42
#2020-03-16|1439.81
#2020-03-17|1525.27
#2020-03-18|1449.32
#2020-03-19|1470.82
#2020-03-20|1412.54
#2020-03-23|1384.94
#2020-03-24|1512.73
#2020-03-25|1519.08
#2020-03-26|1610.63
#2020-03-27|1554.29
#2020-03-30|1612.04
#2020-03-31|1589.97
#2020-04-01|1517.98
#2020-04-02|1549.47
#2020-04-03|1525.56
#2020-04-06|1640.35
#2020-04-07|1632.24
#2020-04-08|1680.87
#2020-04-09|1702.25
#2020-04-10| .
#2020-04-13|1697.39
#2020-04-14|1761.45
#2020-04-15|1733.94
#2020-04-16|1754.23
#2020-04-17|1787.19
#2020-04-20|1760.55
#2020-04-21|1700.26
#2020-04-22|1751.58
#2020-04-23|1747.64
#2020-04-24|1774.44
#2020-04-27|1793.68
#2020-04-28|1766.50
#2020-04-29|1821.88
#2020-04-30|1822.17
#2020-05-01|1772.02
#2020-05-04|1788.77
#2020-05-05|1812.85
#2020-05-06|1813.45
#2020-05-07|1839.87
#2020-05-08|1862.16
#2020-05-11|1874.64
#2020-05-12|1837.85
#2020-05-13|1813.27
#2020-05-14|1830.71
#2020-05-15|1841.14
#2020-05-18|1882.81
#2020-05-19|1872.11
#2020-05-20|1906.29
#2020-05-21|1888.09
#2020-05-22|1897.87
#2020-05-25| .
#2020-05-26|1901.51
#2020-05-27|1915.23
#2020-05-28|1918.83
#2020-05-29|1937.19
#2020-06-01|1947.21
#2020-06-02|1959.33
#2020-06-03|1974.83
#2020-06-04|1953.37
#2020-06-05|1995.99
#2020-06-08|2012.29
#2020-06-09|2017.02
#2020-06-10|2032.50
#2020-06-11|1924.29
#2020-06-12|1943.34
#2020-06-15|1961.75
#2020-06-16|2000.03
#2020-06-17|2004.05
#2020-06-18|2007.07
#2020-06-19|1999.88
#2020-06-22|2023.51
#2020-06-23|2036.41
#2020-06-24|1988.00
#2020-06-25|2011.49
#2020-06-26|1959.33
#2020-06-29|1981.58
#2020-06-30|2019.34
#2020-07-01|2042.67
#2020-07-02|2052.19
#2020-07-03| .
#2020-07-06|2094.79
#2020-07-07|2076.94
#2020-07-08|2104.04
#2020-07-09|2109.26
#2020-07-10|2120.19
#2020-07-13|2081.45
#2020-07-14|2105.52
#2020-07-15|2116.13
#2020-07-16|2101.89
#2020-07-17|2111.05
#2020-07-20|2157.56
#2020-07-21|2142.57
#2020-07-22|2156.07
#2020-07-23|2109.12
#2020-07-24|2099.20
#2020-07-27|2127.55
#2020-07-28|2106.13
#2020-07-29|2135.44
#2020-07-30|2136.63
#2020-07-31|2168.23
#2020-08-03|2190.05
#2020-08-04|2193.87
#2020-08-05|2206.92
#2020-08-06|2231.76
#2020-08-07|2213.96
#2020-08-10|2204.90
#2020-08-11|2175.54
#2020-08-12|2220.12
#2020-08-13|2227.18
#2020-08-14|2222.37
#2020-08-17|2241.64
#2020-08-18|2258.13
#2020-08-19|2245.79
#2020-08-20|2270.05
#2020-08-21|2282.90
#2020-08-24|2296.87
#2020-08-25|2313.24
#2020-08-26|2358.14
#2020-08-27|2357.30
#2020-08-28|2372.12
#2020-08-31|2381.80
#2020-09-01|2409.56
#2020-09-02|2440.04
#2020-09-03|2327.58
#2020-09-04|2296.84
#2020-09-07| .
#2020-09-08|2211.52
#2020-09-09|2272.30
#2020-09-10|2228.55
#2020-09-11|2220.94
#2020-09-14|2254.74
#2020-09-15|2279.85
#2020-09-16|2251.09
#2020-09-17|2223.35
#2020-09-18|2195.16
#2020-09-21|2195.14
#2020-09-22|2232.05
#2020-09-23|2166.73
#2020-09-24|2176.72
#2020-09-25|2223.75
#2020-09-28|2259.32
#2020-09-29|2253.23
#2020-09-30|2271.85
#2020-10-01|2296.92
#2020-10-02|2252.70
#2020-10-05|2299.59
#2020-10-06|2259.14
#2020-10-07|2299.90
#2020-10-08|2310.60
#2020-10-09|2344.81
#2020-10-12|2400.43
#2020-10-13|2394.77
#2020-10-14|2376.84
#2020-10-15|2363.99
#2020-10-16|2359.00
#2020-10-19|2317.55
#2020-10-20|2328.05
#2020-10-21|2323.23
#2020-10-22|2322.03
#2020-10-23|2333.05
#2020-10-26|2295.22
#2020-10-27|2307.45
#2020-10-28|2218.89
#2020-10-29|2252.94
#2020-10-30|2201.41
#2020-11-02|2214.33
#2020-11-03|2252.97
#2020-11-04|2345.48
#2020-11-05|2399.97
#2020-11-06|2405.54
#2020-11-09|2362.43
#2020-11-10|2327.32
#2020-11-11|2371.37
#2020-11-12|2355.82
#2020-11-13|2372.77
#2020-11-16|2385.09
#2020-11-17|2378.71
#2020-11-18|2355.36
#2020-11-19|2373.20
#2020-11-20|2357.41
#2020-11-23|2355.80
#2020-11-24|2379.62
#2020-11-25|2391.59
#2020-11-26| .
#2020-11-27|2408.04
#2020-11-30|2410.62
#2020-12-01|2437.08
#2020-12-02|2431.49
#2020-12-03|2428.01
#2020-12-04|2441.75
#2020-12-07|2450.19
#2020-12-08|2456.82
#2020-12-09|2415.57
#2020-12-10|2422.66
#2020-12-11|2419.48
#2020-12-14|2425.90
#2020-12-15|2455.59
#2020-12-16|2468.23
#2020-12-17|2487.75
#2020-12-18|2486.71
#2020-12-21|2480.83
#2020-12-22|2489.79
#2020-12-23|2475.65
#2020-12-24|2486.26
#2020-12-25| .
#2020-12-28|2510.39
#2020-12-29|2505.16
#2020-12-30|2503.91
#2020-12-31|2512.28
#2021-01-01| .
#2021-01-04|2473.71
#2021-01-05|2490.88
#2021-01-06|2463.54
#2021-01-07|2520.33
#2021-01-08|2547.14
#2021-01-11|2516.77
#2021-01-12|2510.41
#2021-01-13|2523.64
#2021-01-14|2497.22
#2021-01-15|2486.13
#2021-01-18| .
#2021-01-19|2516.18
#2021-01-20|2573.72
#2021-01-21|2586.57
#2021-01-22|2588.04
#2021-01-25|2606.46
#2021-01-26|2604.13
#2021-01-27|2532.21
#2021-01-28|2553.70
#2021-01-29|2505.86
#2021-02-01|2561.87
#2021-02-02|2600.84
#2021-02-03|2598.28
#2021-02-04|2622.64
#2021-02-05|2634.12
#2021-02-08|2645.68
#2021-02-09|2643.59
#2021-02-10|2640.75
#2021-02-11|2651.57
#2021-02-12|2665.49
#2021-02-15| .
#2021-02-16|2656.49
#2021-02-17|2646.22
#2021-02-18|2635.05
#2021-02-19|2620.71
#2021-02-22|2566.80
#2021-02-23|2560.17
#2021-02-24|2577.47
#2021-02-25|2501.20
#2021-02-26|2508.89
#2021-03-01|2573.94
#2021-03-02|2540.17
#2021-03-03|2473.06
#2021-03-04|2430.04
#2021-03-05|2468.59
#2021-03-08|2415.95
#2021-03-09|2492.87
#2021-03-10|2490.92
#2021-03-11|2540.81
#2021-03-12|2525.44
#2021-03-15|2548.69
#2021-03-16|2557.34
#2021-03-17|2559.59
#2021-03-18|2494.48
#2021-03-19|2502.88
#2021-03-22|2537.02
#2021-03-23|2524.57
#2021-03-24|2490.10
#2021-03-25|2487.42
#2021-03-26|2527.34
#2021-03-29|2524.62
#2021-03-30|2511.75
#2021-03-31|2544.18
#2021-04-01|2584.44
#2021-04-02| .
#2021-04-05|2630.05
#2021-04-06|2631.17
#2021-04-07|2638.47
#2021-04-08|2665.02
#2021-04-09|2688.03
#2021-04-12|2686.68
#2021-04-13|2714.57
#2021-04-14|2685.50
#2021-04-15|2728.37
#2021-04-16|2731.37
#2021-04-19|2711.02
#2021-04-20|2694.09
#2021-04-21|2715.58
#2021-04-22|2690.79
#2021-04-23|2727.05
#2021-04-26|2740.61
#2021-04-27|2732.52
#2021-04-28|2723.59
#2021-04-29|2730.16
#2021-04-30|2710.55
#2021-05-03|2700.25
#2021-05-04|2661.33
#2021-05-05|2653.22
#2021-05-06|2667.00
#2021-05-07|2686.35
#2021-05-10|2633.09
#2021-05-11|2626.26
#2021-05-12|2558.44
#2021-05-13|2581.42
#2021-05-14|2627.69
#2021-05-17|2615.75
#2021-05-18|2599.30
#2021-05-19|2599.10
#2021-05-20|2643.00
#2021-05-21|2631.27
#2021-05-24|2669.54
#2021-05-25|2672.98
#2021-05-26|2678.49
#2021-05-27|2673.14
#2021-05-28|2677.95
#2021-05-31| .
#2021-06-01|2666.15
#2021-06-02|2670.16
#2021-06-03|2647.56
#2021-06-04|2684.30
#2021-06-07|2691.99
#2021-06-08|2694.69
#2021-06-09|2695.61
#2021-06-10|2722.54
#2021-06-11|2730.07
#2021-06-14|2751.66
#2021-06-15|2733.36
#2021-06-16|2723.28
#2021-06-17|2755.18
#2021-06-18|2735.41
#2021-06-21|2759.03
#2021-06-22|2785.17
#2021-06-23|2787.91
#2021-06-24|2804.04
#2021-06-25|2804.70
#2021-06-28|2831.31
#2021-06-29|2839.99
#2021-06-30|2833.75
#2021-07-01|2842.70
#2021-07-02|2876.05
#2021-07-05| .
#2021-07-06|2891.54
#2021-07-07|2900.49
#2021-07-08|2880.76
#2021-07-09|2903.75
#2021-07-12|2912.59
#2021-07-13|2909.07
#2021-07-14|2914.41
#2021-07-15|2898.13
#2021-07-16|2881.78
#2021-07-19|2848.62
#2021-07-20|2888.54
#2021-07-21|2907.63
#2021-07-22|2927.75
#2021-07-23|2971.52
#2021-07-26|2973.64
#2021-07-27|2947.81
#2021-07-28|2954.58
#2021-07-29|2959.13
#2021-07-30|2936.73
#2021-08-02|2934.01
#2021-08-03|2952.45
#2021-08-04|2956.37
#2021-08-05|2976.25
#2021-08-06|2965.37
#2021-08-09|2966.97
#2021-08-10|2952.76
#2021-08-11|2946.94
#2021-08-12|2964.15
#2021-08-13|2973.02
#2021-08-16|2981.69
#2021-08-17|2957.40
#2021-08-18|2926.82
#2021-08-19|2938.99
#2021-08-20|2969.51
#2021-08-23|3002.24
#2021-08-24|3004.65
#2021-08-25|3006.58
#2021-08-26|2991.02
#2021-08-27|3017.60
#2021-08-30|3049.53
#2021-08-31|3041.36
#2021-09-01|3048.10
#2021-09-02|3048.33
#2021-09-03|3058.37
#2021-09-06| .
#2021-09-07|3057.34
#2021-09-08|3049.45
#2021-09-09|3033.54
#2021-09-10|3009.70
#2021-09-13|3002.93
#2021-09-14|2997.62
#2021-09-15|3019.43
#2021-09-16|3021.10
#2021-09-17|2989.67
#2021-09-20|2931.72
#2021-09-21|2939.57
#2021-09-22|2968.36
#2021-09-23|3000.46
#2021-09-24|3001.96
#2021-09-27|2973.31
#2021-09-28|2889.20
#2021-09-29|2886.65
#2021-09-30|2866.56
#2021-10-01|2896.02
#2021-10-04|2833.72
#2021-10-05|2871.46
#2021-10-06|2889.65
#2021-10-07|2917.42
#2021-10-08|2906.87
#2021-10-11|2888.21
#2021-10-12|2885.09
#2021-10-13|2906.23
#2021-10-14|2956.85
#2021-10-15|2978.98
#2021-10-18|3006.70
#2021-10-19|3028.78
#2021-10-20|3026.48
#2021-10-21|3045.87
#2021-10-22|3028.38
#2021-10-25|3049.38
#2021-10-26|3057.47
#2021-10-27|3056.40
#2021-10-28|3089.95
#2021-10-29|3104.59
#2021-11-01|3104.83
#2021-11-02|3119.36
#2021-11-03|3141.03
#2021-11-04|3169.53
#2021-11-05|3169.92
#2021-11-08|3173.97
#2021-11-09|3158.13
#2021-11-10|3114.66
#2021-11-11|3120.42
#2021-11-12|3157.34
#2021-11-15|3155.78
#2021-11-16|3179.63
#2021-11-17|3173.23
#2021-11-18|3194.41
#2021-11-19|3202.59
#2021-11-22|3161.69
#2021-11-23|3150.48
#2021-11-24|3167.23
#2021-11-25| .
#2021-11-26|3099.52
#2021-11-29|3159.75
#2021-11-30|3108.33
#2021-12-01|3054.39
#2021-12-02|3086.52
#2021-12-03|3036.95
#2021-12-06|3064.62
#2021-12-07|3154.65
#2021-12-08|3176.67
#2021-12-09|3139.20
#2021-12-10|3167.90
#2021-12-13|3131.29
#2021-12-14|3092.24
#2021-12-15|3159.91
#2021-12-16|3096.07
#2021-12-17|3079.18
#2021-12-20|3039.77
#2021-12-21|3106.55
#2021-12-22|3146.21
#2021-12-23|3167.67
#2021-12-24| .
#2021-12-27|3216.27
#2021-12-28|3200.02
#2021-12-29|3200.91
#2021-12-30|3191.13
#2021-12-31|3172.37
#2022-01-03|3196.04
#2022-01-04|3158.59
#2022-01-05|3060.12
#2022-01-06|3052.52
#2022-01-07|3025.31
#2022-01-10|3027.32
#2022-01-11|3063.50
#2022-01-12|3073.04
#2022-01-13|2993.67
#2022-01-14|3003.33
#2022-01-17| .
#2022-01-18|2937.34
#2022-01-19|2906.93
#2022-01-20|2873.19
#2022-01-21|2801.36
#2022-01-24|2810.39
#2022-01-25|2752.44
#2022-01-26|2753.32
#2022-01-27|2731.61
#2022-01-28|2826.91
#2022-01-31|2908.87
#2022-02-01|2926.49
#2022-02-02|2951.51
#2022-02-03|2840.86
#2022-02-04|2881.51
#2022-02-07|2860.67
#2022-02-08|2887.41
#2022-02-09|2943.81
#2022-02-10|2879.52
#2022-02-11|2799.84
#2022-02-14|2797.32
#2022-02-15|2857.35
#2022-02-16|2854.50
#2022-02-17|2774.01
#2022-02-18|2742.06
#2022-02-21| .
#2022-02-22|2712.87
#2022-02-23|2648.23
#2022-02-24|2731.15
#2022-02-25|2779.83
#2022-02-28|2781.61
#2022-03-01|2740.16
#2022-03-02|2783.87
#2022-03-03|2749.37
#2022-03-04|2710.58
#2022-03-07|2607.61
#2022-03-08|2592.69
#2022-03-09|2687.63
#2022-03-10|2665.52
#2022-03-11|2615.85
#2022-03-14|2574.22
#2022-03-15|2649.45
#2022-03-16|2735.89
#2022-03-17|2775.58
#2022-03-18|2832.97
#2022-03-21|2825.00
#2022-03-22|2868.71
#2022-03-23|2830.42
#2022-03-24|2879.21
#2022-03-25|2880.12
#2022-03-28|2922.05
#2022-03-29|2967.33
#2022-03-30|2940.00
#2022-03-31|2893.54
#2022-04-01|2903.10
#2022-04-04|2944.72
#2022-04-05|2894.79
#2022-04-06|2845.10
#2022-04-07|2858.58
#2022-04-08|2833.46
#2022-04-11|2770.19
#2022-04-12|2755.86
#2022-04-13|2796.35
#2022-04-14|2743.47
#2022-04-15| .
#2022-04-18|2737.06
#2022-04-19|2788.56
#2022-04-20|2768.22
#2022-04-21|2717.29
#2022-04-22|2641.05
#2022-04-25|2669.88
#2022-04-26|2577.54
#2022-04-27|2584.75
#2022-04-28|2668.74
#2022-04-29|2555.23
#2022-05-02|2576.20
#2022-05-03|2577.39
#2022-05-04|2656.31
#2022-05-05|2533.76
#2022-05-06|2510.44
#2022-05-09|2412.74
#2022-05-10|2430.76
#2022-05-11|2369.07
#2022-05-12|2365.51
#2022-05-13|2441.85
#2022-05-16|2417.66
#2022-05-17|2469.13
#2022-05-18|2355.27
#2022-05-19|2348.00
#2022-05-20|2351.24
#2022-05-23|2391.65
#2022-05-24|2351.95
#2022-05-25|2377.09
#2022-05-26|2433.05
#2022-05-27|2509.48
#2022-05-30| .
#2022-05-31|2495.36
#2022-06-01|2476.95
#2022-06-02|2541.66
#2022-06-03|2484.24
#2022-06-06|2493.14
#2022-06-07|2516.61
#2022-06-08|2494.03
#2022-06-09|2430.95
#2022-06-10|2347.82
#2022-06-13|2248.36
#2022-06-14|2245.32
#2022-06-15|2293.45
#2022-06-16|2212.32
#2022-06-17|2229.36
#2022-06-20| .
#2022-06-21|2288.44
#2022-06-22|2293.28
#2022-06-23|2334.87
#2022-06-24|2412.98
#2022-06-27|2396.33
#2022-06-28|2327.79
#2022-06-29|2335.37
#2022-06-30|2310.53
#2022-07-01|2334.30
#2022-07-04| .
#2022-07-05|2363.74
#2022-07-06|2376.99
#2022-07-07|2418.72
#2022-07-08|2419.62
#2022-07-11|2381.19
#2022-07-12|2349.11
#2022-07-13|2340.65
#2022-07-14|2342.70
#2022-07-15|2385.89
#2022-07-18|2360.73
#2022-07-19|2430.74
#2022-07-20|2457.15
#2022-07-21|2494.89
#2022-07-22|2459.20
#2022-07-25|2450.17
#2022-07-26|2409.20
#2022-07-27|2493.54
#2022-07-28|2530.52
#2022-07-29|2573.25
#2022-08-01|2566.35
#2022-08-02|2554.15
#2022-08-03|2611.20
#2022-08-04|2621.64
#2022-08-05|2609.20
#2022-08-08|2601.74
#2022-08-09|2579.43
#2022-08-10|2646.84
#2022-08-11|2630.24
#2022-08-12|2682.08
#2022-08-15|2698.71
#2022-08-16|2697.60
#2022-08-17|2673.74
#2022-08-18|2675.96
#2022-08-19|2631.28
#2022-08-22|2568.79
#2022-08-23|2559.21
#2022-08-24|2565.65
#2022-08-25|2606.43
#2022-08-26|2506.05
#2022-08-29|2481.78
#2022-08-30|2456.56
#2022-08-31|2436.30
#2022-09-01|2442.71
#2022-09-02|2409.88
#2022-09-05| .
#2022-09-06|2401.33
#2022-09-07|2448.32
#2022-09-08|2464.81
#2022-09-09|2509.65
#2022-09-12|2539.44
#2022-09-13|2414.74
#2022-09-14|2425.27
#2022-09-15|2388.59
#2022-09-16|2370.53
#2022-09-19|2383.79
#2022-09-20|2363.12
#2022-09-21|2323.57
#2022-09-22|2307.29
#2022-09-23|2269.54
#2022-09-26|2252.60
#2022-09-27|2251.38
#2022-09-28|2290.65
#2022-09-29|2239.58
#2022-09-30|2205.90
#2022-10-03|2258.61
#2022-10-04|2324.20
#2022-10-05|2323.77
#2022-10-06|2305.19
#2022-10-07|2233.17
#2022-10-10|2212.04
#2022-10-11|2195.14
#2022-10-12|2189.62
#2022-10-13|2239.80
#2022-10-14|2180.16
#2022-10-17|2244.75
#2022-10-18|2267.59
#2022-10-19|2252.61
#2022-10-20|2234.88
#2022-10-21|2286.99
#2022-10-24|2315.32
#2022-10-25|2352.83
#2022-10-26|2319.34
#2022-10-27|2302.05
#2022-10-28|2360.35
#2022-10-31|2339.60
#2022-11-01|2320.48
#2022-11-02|2253.02
#2022-11-03|2220.39
#2022-11-04|2245.55
#2022-11-07|2267.62
#2022-11-08|2281.54
#2022-11-09|2226.91
#2022-11-10|2366.25
#2022-11-11|2392.81
#2022-11-14|2370.68
#2022-11-15|2394.15
#2022-11-16|2375.98
#2022-11-17|2368.51
#2022-11-18|2374.29
#2022-11-21|2356.84
#2022-11-22|2389.54
#2022-11-23|2406.34
#2022-11-24| .
#2022-11-25|2401.83
#2022-11-28|2365.32
#2022-11-29|2352.93
#2022-11-30|2440.57
#2022-12-01|2441.91
#2022-12-02|2437.01
#2022-12-05|2393.89
#2022-12-06|2353.44
#2022-12-07|2347.91
#2022-12-08|2370.41
#2022-12-09|2351.02
#2022-12-12|2385.17
#2022-12-13|2407.22
#2022-12-14|2393.55
#2022-12-15|2329.62
#2022-12-16|2298.56
#2022-12-19|2273.31
#2022-12-20|2273.83
#2022-12-21|2307.76
#2022-12-22|2266.30
#2022-12-23|2278.48
#2022-12-26| .
#2022-12-27|2260.22
#2022-12-28|2232.51
#2022-12-29|2276.52
#2022-12-30|2270.11
#2023-01-02| .
#2023-01-03|2251.10
#2023-01-04|2257.80
#2023-01-05|2224.40
#2023-01-06|2273.04
#2023-01-09|2274.75
#2023-01-10|2289.81
#2023-01-11|2327.99
#2023-01-12|2334.82
#2023-01-13|2345.19
#2023-01-16| .
#2023-01-17|2347.08
#2023-01-18|2314.76
#2023-01-19|2299.40
#2023-01-20|2349.89
#2023-01-23|2378.11
#2023-01-24|2372.55
#2023-01-25|2366.13
#2023-01-26|2398.62
#2023-01-27|2409.51
#2023-01-30|2369.95
#2023-01-31|2407.03
#2023-02-01|2437.46
#2023-02-02|2482.80
#2023-02-03|2452.58
#2023-02-06|2436.93
#2023-02-07|2476.74
#2023-02-08|2446.61
#2023-02-09|2425.04
#2023-02-10|2426.04
#2023-02-13|2454.59
#2023-02-14|2459.11
#2023-02-15|2467.67
#2023-02-16|2427.46
#2023-02-17|2414.15
#2023-02-20| .
#2023-02-21|2364.89
#2023-02-22|2363.52
#2023-02-23|2381.55
#2023-02-24|2347.66
#2023-02-27|2358.88
#2023-02-28|2350.94
#2023-03-01|2336.02
#2023-03-02|2355.67
#2023-03-03|2396.27
#2023-03-06|2403.94
#2023-03-07|2370.01
#2023-03-08|2374.58
#2023-03-09|2337.23
#2023-03-10|2305.17
#2023-03-13|2319.87
#2023-03-14|2360.92
#2023-03-15|2356.25
#2023-03-16|2403.97
#2023-03-17|2388.10
#2023-03-20|2407.18
#2023-03-21|2434.00
#2023-03-22|2398.31
#2023-03-23|2412.31
#2023-03-24|2424.89
#2023-03-27|2422.94
#2023-03-28|2417.95
#2023-03-29|2451.69
#2023-03-30|2470.55
#2023-03-31|2508.55
#2023-04-03|2519.67
#2023-04-04|2506.06
#2023-04-05|2495.92
#2023-04-06|2503.20
#2023-04-07| .
#2023-04-10|2503.12
#2023-04-11|2498.45
#2023-04-12|2491.23
#2023-04-13|2527.99
#2023-04-14|2517.15
#2023-04-17|2523.62
#2023-04-18|2527.51
#2023-04-19|2528.77
#2023-04-20|2512.08
#2023-04-21|2512.84
#2023-04-24|2513.24
#2023-04-25|2473.85
#2023-04-26|2473.27
#2023-04-27|2512.14
#2023-04-28|2538.34
#2023-05-01|2540.59
#2023-05-02|2515.37
#2023-05-03|2497.86
#2023-05-04|2485.81
#2023-05-05|2536.99
#2023-05-08|2537.31
#2023-05-09|2523.21
#2023-05-10|2535.85
#2023-05-11|2526.27
#2023-05-12|2522.79
#2023-05-15|2527.00
#2023-05-16|2510.56
#2023-05-17|2535.40
#2023-05-18|2562.22
#2023-05-19|2562.06
#2023-05-22|2560.57
#2023-05-23|2529.16
#2023-05-24|2512.64
#2023-05-25|2552.27
#2023-05-26|2587.96
#2023-05-29| .
#2023-05-30|2589.41
#2023-05-31|2575.07
#2023-06-01|2603.94
#2023-06-02|2637.58
#2023-06-05|2631.54
#2023-06-06|2628.34
#2023-06-07|2610.97
#2023-06-08|2635.31
#2023-06-09|2642.61
#2023-06-12|2672.72
#2023-06-13|2692.10
#2023-06-14|2701.43
#2023-06-15|2735.62
#2023-06-16|2725.26
#2023-06-19| .
#2023-06-20|2714.93
#2023-06-21|2698.82
#2023-06-22|2712.16
#2023-06-23|2689.84
#2023-06-26|2672.79
#2023-06-27|2707.06
#2023-06-28|2707.25
#2023-06-29|2718.06
#2023-06-30|2756.16
#2023-07-03|2754.68
#2023-07-04| .
#2023-07-05|2748.54
#2023-07-06|2729.39
#2023-07-07|2716.19
#2023-07-10|2724.41
#2023-07-11|2734.04
#2023-07-12|2755.38
#2023-07-13|2778.30
#2023-07-14|2782.03
#2023-07-17|2799.78
#2023-07-18|2825.07
#2023-07-19|2824.97
#2023-07-20|2797.52
#2023-07-21|2799.64
#2023-07-24|2811.68
#2023-07-25|2825.67
#2023-07-26|2811.67
#2023-07-27|2786.25
#2023-07-28|2816.44
#2023-07-31|2820.44
#2023-08-01|2814.23
#2023-08-02|2769.19
#2023-08-03|2762.75
#2023-08-04|2733.66
#2023-08-07|2749.85
#2023-08-08|2740.29
#2023-08-09|2721.15
#2023-08-10|2721.80
#2023-08-11|2714.88
#2023-08-14|2737.36
#2023-08-15|2711.36
#2023-08-16|2690.63
#2023-08-17|2668.00
#2023-08-18|2671.12
#2023-08-21|2698.70
#2023-08-22|2694.04
#2023-08-23|2726.28
#2023-08-24|2683.80
#2023-08-25|2707.78
#2023-08-28|2723.43
#2023-08-29|2767.89
#2023-08-30|2782.62
#2023-08-31|2776.88
#2023-09-01|2782.35
#2023-09-04| .
#2023-09-05|2781.35
#2023-09-06|2755.06
#2023-09-07|2738.79
#2023-09-08|2741.20
#2023-09-11|2759.60
#2023-09-12|2736.89
#2023-09-13|2739.26
#2023-09-14|2757.67
#2023-09-15|2718.92
#2023-09-18|2721.48
#2023-09-19|2718.23
#2023-09-20|2679.43
#2023-09-21|2630.42
#2023-09-22|2628.33
#2023-09-25|2640.21
#2023-09-26|2600.61
#2023-09-27|2602.46
#2023-09-28|2623.99
#2023-09-29|2619.51
#2023-10-02|2632.67
#2023-10-03|2590.60
#2023-10-04|2622.07
#2023-10-05|2623.30
#2023-10-06|2667.28
#2023-10-09|2680.50
#2023-10-10|2692.68
#2023-10-11|2710.84
#2023-10-12|2697.16
#2023-10-13|2669.78
#2023-10-16|2697.36
#2023-10-17|2691.60
#2023-10-18|2650.53
#2023-10-19|2626.20
#2023-10-20|2591.29
#2023-10-23|2595.07
#2023-10-24|2613.80
#2023-10-25|2566.30
#2023-10-26|2518.51
#2023-10-27|2512.50
#2023-10-30|2540.91
#2023-10-31|2553.71
#2023-11-01|2591.06
#2023-11-02|2643.90
#2023-11-03|2670.58
#2023-11-06|2682.40
#2023-11-07|2701.24
#2023-11-08|2713.12
#2023-11-09|2689.30
#2023-11-10|2741.72
#2023-11-13|2740.93
#2023-11-14|2795.49
#2023-11-15|2795.56
#2023-11-16|2807.90
#2023-11-17|2805.79
#2023-11-20|2835.81
#2023-11-21|2828.44
#2023-11-22|2837.29
#2023-11-23| .
#2023-11-24|2833.12
#2023-11-27|2829.17
#2023-11-28|2835.71
#2023-11-29|2833.38
#2023-11-30|2834.67
#2023-12-01|2845.91
#2023-12-04|2821.31
#2023-12-05|2830.51
#2023-12-06|2818.00
#2023-12-07|2848.87
#2023-12-08|2864.73
#2023-12-11|2870.85
#2023-12-12|2889.14
#2023-12-13|2925.01
#2023-12-14|2927.31
#2023-12-15|2933.47
#2023-12-18|2946.74
#2023-12-19|2963.64
#2023-12-20|2921.93
#2023-12-21|2953.08
#2023-12-22|2954.01
#2023-12-25| .
#2023-12-26|2964.82
#2023-12-27|2969.47
#2023-12-28|2969.41
#2023-12-29|2959.29
#2024-01-01| .
#2024-01-02|2917.38
#2024-01-03|2891.47
#2024-01-04|2882.41
#2024-01-05|2885.39
#2024-01-08|2940.76
#2024-01-09|2942.74
#2024-01-10|2969.88
#2024-01-11|2972.75
#2024-01-12|2977.72
#2024-01-15| .
#2024-01-16|2973.17
#2024-01-17|2956.98
#2024-01-18|2996.46
#2024-01-19|3044.40
#2024-01-22|3049.35
#2024-01-23|3055.38
#2024-01-24|3066.51
#2024-01-25|3074.16
#2024-01-26|3065.49
#2024-01-29|3097.33
#2024-01-30|3087.67
#2024-01-31|3025.29
#2024-02-01|3070.03
#2024-02-02|3115.57
#2024-02-05|3114.86
#2024-02-06|3120.36
#2024-02-07|3158.90
#2024-02-08|3162.87
#2024-02-09|3189.73
#2024-02-12|3175.06
#2024-02-13|3131.97
#2024-02-14|3168.85
#2024-02-15|3177.24
#2024-02-16|3157.52
#2024-02-19| .
#2024-02-20|3126.96
#2024-02-21|3121.87
#2024-02-22|3214.68
#2024-02-23|3208.54
#2024-02-26|3198.64
#2024-02-27|3205.95
#2024-02-28|3197.57
#2024-02-29|3217.93
#2024-03-01|3253.47
#2024-03-04|3238.99
#2024-03-05|3189.64
#2024-03-06|3208.20
#2024-03-07|3251.75
#2024-03-08|3220.54
#2024-03-11|3209.46
#2024-03-12|3260.84
#2024-03-13|3245.48
#2024-03-14|3242.80
#2024-03-15|3211.61
#2024-03-18|3238.83
#2024-03-19|3256.55
#2024-03-20|3292.14
#2024-03-21|3295.98
#2024-03-22|3300.74
#2024-03-25|3287.89
#2024-03-26|3274.84
#2024-03-27|3286.90
#2024-03-28|3282.40
#2024-03-29| .
#2024-04-01|3283.29
#2024-04-02|3259.07
#2024-04-03|3268.97
#2024-04-04|3222.62
#2024-04-05|3271.71
#2024-04-08|3269.36
#2024-04-09|3271.82
#2024-04-10|3249.25
#2024-04-11|3297.53
#2024-04-12|3250.83
#2024-04-15|3193.49
#2024-04-16|3192.64
#2024-04-17|3160.25
#2024-04-18|3142.44
#2024-04-19|3076.79
#2024-04-22|3107.42
#2024-04-23|3158.44
#2024-04-24|3158.55
#2024-04-25|3141.74
#2024-04-26|3202.15
#2024-04-29|3208.91
#2024-04-30|3149.00
#2024-05-01|3136.13
#2024-05-02|3174.83
#2024-05-03|3231.42
#2024-05-06|3274.33
#2024-05-07|3275.17
#2024-05-08|3272.48
#2024-05-09|3281.74
#2024-05-10|3284.82
#2024-05-13|3284.77
#2024-05-14|3306.34
#2024-05-15|3359.08
#2024-05-16|3346.37
#2024-05-17|3346.86
#2024-05-20|3367.27
#2024-05-21|3377.58
#2024-05-22|3372.73
#2024-05-23|3361.50
#2024-05-24|3392.39
#2024-05-27| .
#2024-05-28|3408.66
#2024-05-29|3390.88
#2024-05-30|3343.56
#2024-05-31|3347.56
#2024-06-03|3365.26
#2024-06-04|3377.97
#2024-06-05|3440.04
#2024-06-06|3439.08
#2024-06-07|3436.84
#2024-06-10|3450.07
#2024-06-11|3479.03
#2024-06-12|3530.22
#2024-06-13|3543.79
#2024-06-14|3551.05
#2024-06-17|3584.47
#2024-06-18|3591.89
#2024-06-19| .
#2024-06-20|3568.80
#2024-06-21|3560.33
#2024-06-24|3524.09
#2024-06-25|3566.15
#2024-06-26|3581.43
#2024-06-27|3590.48
#2024-06-28|3565.62
#2024-07-01|3592.82
#2024-07-02|3621.51
#2024-07-03|3652.55
#2024-07-04| .
#2024-07-05|3687.49
#2024-07-08|3691.85
#2024-07-09|3694.60
#2024-07-10|3734.52
#2024-07-11|3662.64
#2024-07-12|3683.11
#2024-07-15|3695.52
#2024-07-16|3698.81
#2024-07-17|3600.12
#2024-07-18|3574.31
#2024-07-19|3551.16
#2024-07-22|3608.40
#2024-07-23|3610.14
#2024-07-24|3478.68
#2024-07-25|3441.60
#2024-07-26|3474.93
#2024-07-29|3480.63
#2024-07-30|3440.40
#2024-07-31|3528.52
#2024-08-01|3464.56
#2024-08-02|3389.55
#2024-08-05|3273.96
#2024-08-06|3315.28
#2024-08-07|3282.00
#2024-08-08|3376.44
#2024-08-09|3401.42
#2024-08-12|3409.03
#2024-08-13|3486.11
#2024-08-14|3495.71
#2024-08-15|3566.73
#2024-08-16|3570.27
#2024-08-19|3612.42
#2024-08-20|3608.66
#2024-08-21|3624.92
#2024-08-22|3572.72
#2024-08-23|3616.82
#2024-08-26|3592.81
#2024-08-27|3603.12
#2024-08-28|3568.40
#2024-08-29|3561.18
#2024-08-30|3602.52
#2024-09-02| .
#2024-09-03|3494.97
#2024-09-04|3486.53
#2024-09-05|3488.25
#2024-09-06|3412.65
#2024-09-09|3457.96
#2024-09-10|3490.22
#2024-09-11|3558.64
#2024-09-12|3593.75
#2024-09-13|3609.87
#2024-09-16|3598.64
#2024-09-17|3599.93
#2024-09-18|3587.03
#2024-09-19|3670.38
#2024-09-20|3662.14
#2024-09-23|3669.09
#2024-09-24|3681.62
#2024-09-25|3685.65
#2024-09-26|3694.44
#2024-09-27|3677.28
#2024-09-30|3694.85
#2024-10-01|3643.91
#2024-10-02|3648.53
#2024-10-03|3648.17
#2024-10-04|3687.83
#2024-10-07|3647.99
#2024-10-08|3703.25
#2024-10-09|3729.00
#2024-10-10|3724.77
#2024-10-11|3739.77
#2024-10-14|3771.61
#2024-10-15|3737.16
#2024-10-16|3747.09
#2024-10-17|3750.25
#2024-10-18|3771.37
#2024-10-21|3780.75
#2024-10-22|3783.55
#2024-10-23|3731.04
#2024-10-24|3752.93
#2024-10-25|3766.03
#2024-10-28|3772.27
#2024-10-29|3798.86
#2024-10-30|3783.23
#2024-10-31|3680.56
#2024-11-01|3703.97
#2024-11-04|3690.41
#2024-11-05|3740.44
#2024-11-06|3841.70
#2024-11-07|3892.93
#2024-11-08|3904.17
#2024-11-11|3900.06
#2024-11-12|3899.61
#2024-11-13|3893.45
#2024-11-14|3871.41
#2024-11-15|3798.09
#2024-11-18|3815.79
#2024-11-19|3853.97
#2024-11-20|3847.32
#2024-11-21|3854.50
#2024-11-22|3859.63
#2024-11-25|3862.59
#2024-11-26|3896.89
#2024-11-27|3870.72
#2024-11-28| .
#2024-11-29|3900.54
#2024-12-02|3927.34
#2024-12-03|3943.34
#2024-12-04|3993.66
#2024-12-05|3988.12
#2024-12-06|4014.50
#2024-12-09|3985.99
#2024-12-10|3976.42
#2024-12-11|4038.83
#2024-12-12|4015.06
#2024-12-13|4020.24
#2024-12-16|4060.25
#2024-12-17|4046.94
#2024-12-18|3912.00
#2024-12-19|3914.68
#2024-12-20|3956.88
#2024-12-23|3997.36
#2024-12-24|4049.65
#2024-12-25| .
#2024-12-26|4043.25
#2024-12-27|3986.08
#2024-12-30|3940.68
#2024-12-31|3908.39
#2025-01-01| .
#2025-01-02|3901.18
#2025-01-03|3963.42
#2025-01-06|4002.21
#2025-01-07|3931.59
#2025-01-08|3937.77
#2025-01-09| .
#2025-01-10|3874.32
#2025-01-13|3863.40
#2025-01-14|3853.71
#2025-01-15|3942.73
#2025-01-16|3917.52
#2025-01-17|3967.39
#2025-01-20| .
#2025-01-21|3998.31
#2025-01-22|4049.93
#2025-01-23|4067.60
#2025-01-24|4048.95
#2025-01-27|3933.99
#2025-01-28|4010.55
#2025-01-29|3988.30
#2025-01-30|4000.48
#2025-01-31|3987.43
#2025-02-03|3949.38
#2025-02-04|3990.23
#2025-02-05|4001.46
#2025-02-06|4030.14
#2025-02-07|3983.07
#2025-02-10|4017.97
#2025-02-11|4012.41
#2025-02-12|4009.35
#2025-02-13|4054.88
#2025-02-14|4060.46
#2025-02-17| .
#2025-02-18|4063.82
#2025-02-19|4073.26
#2025-02-20|4052.21
#2025-02-21|3969.60
#2025-02-24|3931.47
#2025-02-25|3891.53
#2025-02-26|3904.59
#2025-02-27|3810.15
#2025-02-28|3877.80
#2025-03-03|3789.20
#2025-03-04|3760.24
#2025-03-05|3813.58
#2025-03-06|3714.64
#2025-03-07|3730.20
#2025-03-10|3590.66
#2025-03-11|3578.94
#2025-03-12|3621.24
#2025-03-13|3550.58
#2025-03-14|3638.09
#2025-03-17|3647.89
#2025-03-18|3590.99
#2025-03-19|3642.79
#2025-03-20|3635.40
#2025-03-21|3651.75
#2025-03-24|3735.24
#2025-03-25|3754.56
#2025-03-26|3679.28
#2025-03-27|3659.71
#2025-03-28|3568.15
#2025-03-31|3576.95
#2025-04-01|3608.27
#2025-04-02|3637.69
#2025-04-03|3437.84
#2025-04-04|3229.65
#2025-04-07|3233.51
#2025-04-08|3181.70
#2025-04-09|3545.01
#2025-04-10|3410.60
#2025-04-11|3481.17
#2025-04-14|3501.08
#2025-04-15|3501.14
#2025-04-16|3401.38
#2025-04-17|3405.15
#2025-04-18| .
#2025-04-21|3312.72
#2025-04-22|3405.53
#2025-04-23|3484.49
#2025-04-24|3576.74
#2025-04-25|3623.43
#2025-04-28|3618.76
#2025-04-29|3642.84
#2025-04-30|3647.30
#2025-05-01|3697.28
#2025-05-02|3750.05
#2025-05-05|3727.62
#2025-05-06|3698.14
#2025-05-07|3708.29
#2025-05-08|3735.62
#2025-05-09|3733.71
#2025-05-12|3871.70
#2025-05-13|3931.32
#2025-05-14|3959.07
#2025-05-15|3956.98
#2025-05-16|3980.33
#2025-05-19|3982.91
#2025-05-20|3962.01
#2025-05-21|3904.69
#2025-05-22|3914.34
#2025-05-23|3880.38
#2025-05-26| .
#2025-05-27|3971.21
#2025-05-28|3954.97
#2025-05-29|3969.69
#2025-05-30|3971.73
#2025-06-02|3995.76
#2025-06-03|4018.43
#2025-06-04|4026.82
#2025-06-05|3999.30
#2025-06-06|4042.57
#2025-06-09|4041.50
#2025-06-10|4061.01
#2025-06-11|4048.23
#2025-06-12|4064.43
#2025-06-13|4015.61
#2025-06-16|4060.70
#2025-06-17|4028.42
#2025-06-18|4027.56
#2025-06-19| .
#2025-06-20|4008.80
#2025-06-23|4053.31
#2025-06-24|4107.12
#2025-06-25|4118.95
#2025-06-26|4155.75
#2025-06-27|4181.68
#2025-06-30|4207.92
#2025-07-01|4169.82
#2025-07-02|4201.62
#2025-07-03|4248.01
#2025-07-04| .
#2025-07-07|4215.46
#2025-07-08|4200.62
#2025-07-09|4238.31
#2025-07-10|4241.38
#2025-07-11|4234.30
#2025-07-14|4248.74
#2025-07-15|4253.92
#2025-07-16|4266.25
#2025-07-17|4292.82
#2025-07-18|4298.09
#2025-07-21|4309.01
#2025-07-22|4285.61
#2025-07-23|4316.53
#2025-07-24|4333.01
#2025-07-25|4353.08
#2025-07-28|4363.84
#2025-07-29|4347.28
#2025-07-30|4354.74
#2025-07-31|4361.50
#2025-08-01|4268.09
#2025-08-04|4346.80
#2025-08-05|4312.36
#2025-08-06|4370.87
#2025-08-07|4364.80
#2025-08-08|4402.81
#2025-08-11|4392.54
#2025-08-12|4438.85
#2025-08-13|4431.18
#2025-08-14|4439.10
#2025-08-15|4425.03
#2025-08-18|4425.57
#2025-08-19|4370.17
#2025-08-20|4350.44
#2025-08-21|4330.16
#2025-08-22|4396.47
#2025-08-25|4386.60
#2025-08-26|4410.46
#2025-08-27|4417.78
#2025-08-28|4443.16
#2025-08-29|4396.75
#2025-09-01| .
#2025-09-02|4361.07
#2025-09-03|4405.66
#2025-09-04|4446.19
#2025-09-05|4430.62
#2025-09-08|4455.29
#2025-09-09|4473.88
#2025-09-10|4497.60
#2025-09-11|4522.11
#2025-09-12|4534.47
#2025-09-15|4573.46
#2025-09-16|4565.86
#2025-09-17|4551.93
#2025-09-18|4574.47
#2025-09-19|4613.78
#2025-09-22|4628.95
#2025-09-23|4578.80
#2025-09-24|4560.37
#2025-09-25|4530.30
#2025-09-26|4554.99
#2025-09-29|4577.11
#2025-09-30|4594.67
#2025-10-01|4607.83
#2025-10-02|4611.26
#2025-10-03|4596.79
#2025-10-06|4633.35
#2025-10-07|4607.57
#2025-10-08|4648.56
#2025-10-09|4651.25
#2025-10-10|4508.82
#2025-10-13|4599.91
#2025-10-14|4564.03
#2025-10-15|4588.05
#2025-10-16|4563.76
#2025-10-17|4578.25
#2025-10-20|4617.25
#2025-10-21|4607.11
#2025-10-22|4581.74
#2025-10-23|4616.73
#2025-10-24|4667.62
#2025-10-27|4741.94
#2025-10-28|4778.21
#2025-10-29|4796.48
#2025-10-30|4718.16
#2025-10-31|4742.39
#2025-11-03|4769.81
#2025-11-04|4680.43
#2025-11-05|4694.16
#2025-11-06|4615.71
#2025-11-07|4609.49
#2025-11-10|4718.14
#2025-11-11|4699.74
#2025-11-12|4695.08
#2025-11-13|4582.03
#2025-11-14|4586.49
#2025-11-17|4552.11
#2025-11-18|4490.68
#2025-11-19|4525.26
#2025-11-20|4433.11
#2025-11-21|4450.76
#2025-11-24|4556.20
#2025-11-25|4590.31
#2025-11-26|4626.85
#2025-11-27| .
#2025-11-28|4651.77
#2025-12-01|4621.79
#2025-12-02|4636.42
#2025-12-03|4643.94
#2025-12-04|4664.48
#2025-12-05|4682.50
#2025-12-08|4675.27
#2025-12-09|4676.83
#2025-12-10|4687.34
#2025-12-11|4684.47
#2025-12-12|4609.13
#2025-12-15|4596.36
#2025-12-16|4604.35
#2025-12-17|4520.95
#2025-12-18|4581.46
#2025-12-19|4644.27
#2025-12-22|4682.07
#2025-12-23|4714.89
#2025-12-24|4723.91
#2025-12-25| .
#2025-12-26|4722.25
#2025-12-29|4695.54
#2025-12-30|4688.28
#2025-12-31|4651.63
#2026-01-01| .
#2026-01-02|4641.94
#2026-01-05|4676.53
#2026-01-06|4703.06
#2026-01-07|4709.39
#2026-01-08|4685.93
#2026-01-09|4717.79