Table Data - Nasdaq US Large Cap Growth NTR Index
| Title | Nasdaq US Large Cap Growth NTR Index |
|---|---|
| Series ID | NASDAQNQUSLGN |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:51 PM CST |
| Notes | For more information about this series, see: NQUSLGN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 590.63 |
| 2001-04-02 | 581.37 |
| 2001-04-03 | 558.84 |
| 2001-04-04 | 557.17 |
| 2001-04-05 | 585.03 |
| 2001-04-06 | 573.57 |
| 2001-04-09 | 579.42 |
| 2001-04-10 | 595.33 |
| 2001-04-11 | 593.40 |
| 2001-04-12 | 605.70 |
| 2001-04-13 | . |
| 2001-04-16 | 602.81 |
| 2001-04-17 | 612.98 |
| 2001-04-18 | 633.59 |
| 2001-04-19 | 643.75 |
| 2001-04-20 | 638.49 |
| 2001-04-23 | 626.53 |
| 2001-04-24 | 617.49 |
| 2001-04-25 | 629.70 |
| 2001-04-26 | 631.97 |
| 2001-04-27 | 641.39 |
| 2001-04-30 | 641.18 |
| 2001-05-01 | 650.82 |
| 2001-05-02 | 652.59 |
| 2001-05-03 | 642.07 |
| 2001-05-04 | 652.32 |
| 2001-05-07 | 651.72 |
| 2001-05-08 | 650.52 |
| 2001-05-09 | 646.81 |
| 2001-05-10 | 644.60 |
| 2001-05-11 | 640.26 |
| 2001-05-14 | 641.59 |
| 2001-05-15 | 642.56 |
| 2001-05-16 | 663.40 |
| 2001-05-17 | 665.09 |
| 2001-05-18 | 666.37 |
| 2001-05-21 | 678.02 |
| 2001-05-22 | 674.92 |
| 2001-05-23 | 663.50 |
| 2001-05-24 | 666.10 |
| 2001-05-25 | 657.46 |
| 2001-05-28 | . |
| 2001-05-29 | 651.44 |
| 2001-05-30 | 640.95 |
| 2001-05-31 | 644.95 |
| 2001-06-01 | 647.84 |
| 2001-06-04 | 652.06 |
| 2001-06-05 | 660.83 |
| 2001-06-06 | 653.23 |
| 2001-06-07 | 656.82 |
| 2001-06-08 | 649.06 |
| 2001-06-11 | 642.56 |
| 2001-06-12 | 643.98 |
| 2001-06-13 | 635.57 |
| 2001-06-14 | 626.40 |
| 2001-06-15 | 622.47 |
| 2001-06-18 | 620.45 |
| 2001-06-19 | 624.28 |
| 2001-06-20 | 632.37 |
| 2001-06-21 | 641.40 |
| 2001-06-22 | 633.13 |
| 2001-06-25 | 628.15 |
| 2001-06-26 | 626.84 |
| 2001-06-27 | 623.41 |
| 2001-06-28 | 632.41 |
| 2001-06-29 | 629.05 |
| 2001-07-02 | 636.16 |
| 2001-07-03 | 634.96 |
| 2001-07-04 | . |
| 2001-07-05 | 623.93 |
| 2001-07-06 | 609.38 |
| 2001-07-09 | 614.78 |
| 2001-07-10 | 604.58 |
| 2001-07-11 | 601.52 |
| 2001-07-12 | 614.44 |
| 2001-07-13 | 618.23 |
| 2001-07-16 | 610.10 |
| 2001-07-17 | 618.63 |
| 2001-07-18 | 616.31 |
| 2001-07-19 | 619.23 |
| 2001-07-20 | 617.62 |
| 2001-07-23 | 606.55 |
| 2001-07-24 | 596.94 |
| 2001-07-25 | 605.15 |
| 2001-07-26 | 610.26 |
| 2001-07-27 | 612.75 |
| 2001-07-30 | 612.13 |
| 2001-07-31 | 616.76 |
| 2001-08-01 | 619.41 |
| 2001-08-02 | 620.09 |
| 2001-08-03 | 617.70 |
| 2001-08-06 | 610.77 |
| 2001-08-07 | 612.79 |
| 2001-08-08 | 600.52 |
| 2001-08-09 | 601.30 |
| 2001-08-10 | 604.56 |
| 2001-08-13 | 605.60 |
| 2001-08-14 | 601.88 |
| 2001-08-15 | 596.98 |
| 2001-08-16 | 597.73 |
| 2001-08-17 | 587.63 |
| 2001-08-20 | 593.95 |
| 2001-08-21 | 586.53 |
| 2001-08-22 | 589.78 |
| 2001-08-23 | 587.58 |
| 2001-08-24 | 600.24 |
| 2001-08-27 | 597.64 |
| 2001-08-28 | 587.25 |
| 2001-08-29 | 580.09 |
| 2001-08-30 | 570.22 |
| 2001-08-31 | 571.77 |
| 2001-09-03 | . |
| 2001-09-04 | 571.11 |
| 2001-09-05 | 571.38 |
| 2001-09-06 | 557.90 |
| 2001-09-07 | 546.82 |
| 2001-09-10 | 553.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 529.01 |
| 2001-09-18 | 525.01 |
| 2001-09-19 | 517.31 |
| 2001-09-20 | 503.13 |
| 2001-09-21 | 494.45 |
| 2001-09-24 | 514.60 |
| 2001-09-25 | 520.19 |
| 2001-09-26 | 520.58 |
| 2001-09-27 | 526.50 |
| 2001-09-28 | 537.10 |
| 2001-10-01 | 538.49 |
| 2001-10-02 | 543.50 |
| 2001-10-03 | 552.94 |
| 2001-10-04 | 550.31 |
| 2001-10-05 | 551.75 |
| 2001-10-08 | 545.78 |
| 2001-10-09 | 542.65 |
| 2001-10-10 | 555.15 |
| 2001-10-11 | 561.68 |
| 2001-10-12 | 558.52 |
| 2001-10-15 | 559.38 |
| 2001-10-16 | 561.96 |
| 2001-10-17 | 550.93 |
| 2001-10-18 | 549.41 |
| 2001-10-19 | 551.45 |
| 2001-10-22 | 559.42 |
| 2001-10-23 | 556.96 |
| 2001-10-24 | 558.81 |
| 2001-10-25 | 565.18 |
| 2001-10-26 | 565.76 |
| 2001-10-29 | 551.77 |
| 2001-10-30 | 542.67 |
| 2001-10-31 | 541.92 |
| 2001-11-01 | 554.77 |
| 2001-11-02 | 556.68 |
| 2001-11-05 | 564.26 |
| 2001-11-06 | 572.85 |
| 2001-11-07 | 570.39 |
| 2001-11-08 | 572.24 |
| 2001-11-09 | 572.73 |
| 2001-11-12 | 571.50 |
| 2001-11-13 | 581.03 |
| 2001-11-14 | 583.43 |
| 2001-11-15 | 586.40 |
| 2001-11-16 | 583.03 |
| 2001-11-19 | 589.58 |
| 2001-11-20 | 584.40 |
| 2001-11-21 | 582.70 |
| 2001-11-22 | . |
| 2001-11-23 | 588.54 |
| 2001-11-26 | 592.64 |
| 2001-11-27 | 587.96 |
| 2001-11-28 | 578.34 |
| 2001-11-29 | 583.98 |
| 2001-11-30 | 582.81 |
| 2001-12-03 | 578.52 |
| 2001-12-04 | 584.10 |
| 2001-12-05 | 594.54 |
| 2001-12-06 | 593.42 |
| 2001-12-07 | 588.64 |
| 2001-12-10 | 579.72 |
| 2001-12-11 | 577.80 |
| 2001-12-12 | 576.88 |
| 2001-12-13 | 569.23 |
| 2001-12-14 | 572.25 |
| 2001-12-17 | 579.31 |
| 2001-12-18 | 582.72 |
| 2001-12-19 | 586.61 |
| 2001-12-20 | 582.07 |
| 2001-12-21 | 584.63 |
| 2001-12-24 | 583.34 |
| 2001-12-25 | . |
| 2001-12-26 | 584.93 |
| 2001-12-27 | 589.03 |
| 2001-12-28 | 590.69 |
| 2001-12-31 | 583.22 |
| 2002-01-01 | . |
| 2002-01-02 | 586.13 |
| 2002-01-03 | 589.46 |
| 2002-01-04 | 590.82 |
| 2002-01-07 | 585.87 |
| 2002-01-08 | 583.97 |
| 2002-01-09 | 580.38 |
| 2002-01-10 | 583.26 |
| 2002-01-11 | 578.28 |
| 2002-01-14 | 576.10 |
| 2002-01-15 | 579.38 |
| 2002-01-16 | 571.99 |
| 2002-01-17 | 577.93 |
| 2002-01-18 | 572.21 |
| 2002-01-21 | . |
| 2002-01-22 | 569.87 |
| 2002-01-23 | 573.54 |
| 2002-01-24 | 573.57 |
| 2002-01-25 | 572.40 |
| 2002-01-28 | 572.28 |
| 2002-01-29 | 556.00 |
| 2002-01-30 | 562.11 |
| 2002-01-31 | 569.37 |
| 2002-02-01 | 564.02 |
| 2002-02-04 | 548.94 |
| 2002-02-05 | 548.25 |
| 2002-02-06 | 544.89 |
| 2002-02-07 | 543.47 |
| 2002-02-08 | 552.12 |
| 2002-02-11 | 558.92 |
| 2002-02-12 | 557.03 |
| 2002-02-13 | 562.42 |
| 2002-02-14 | 560.74 |
| 2002-02-15 | 554.85 |
| 2002-02-18 | . |
| 2002-02-19 | 544.99 |
| 2002-02-20 | 553.81 |
| 2002-02-21 | 543.93 |
| 2002-02-22 | 547.28 |
| 2002-02-25 | 556.97 |
| 2002-02-26 | 556.82 |
| 2002-02-27 | 556.69 |
| 2002-02-28 | 556.06 |
| 2002-03-01 | 567.70 |
| 2002-03-04 | 576.93 |
| 2002-03-05 | 571.58 |
| 2002-03-06 | 579.49 |
| 2002-03-07 | 576.87 |
| 2002-03-08 | 580.00 |
| 2002-03-11 | 581.19 |
| 2002-03-12 | 579.50 |
| 2002-03-13 | 575.65 |
| 2002-03-14 | 575.27 |
| 2002-03-15 | 581.26 |
| 2002-03-18 | 580.05 |
| 2002-03-19 | 581.49 |
| 2002-03-20 | 571.00 |
| 2002-03-21 | 570.74 |
| 2002-03-22 | 569.77 |
| 2002-03-25 | 561.20 |
| 2002-03-26 | 564.37 |
| 2002-03-27 | 565.80 |
| 2002-03-28 | 566.98 |
| 2002-03-29 | . |
| 2002-04-01 | 567.05 |
| 2002-04-02 | 561.53 |
| 2002-04-03 | 555.94 |
| 2002-04-04 | 554.88 |
| 2002-04-05 | 551.88 |
| 2002-04-08 | 552.80 |
| 2002-04-09 | 549.08 |
| 2002-04-10 | 555.67 |
| 2002-04-11 | 541.09 |
| 2002-04-12 | 544.78 |
| 2002-04-15 | 540.58 |
| 2002-04-16 | 551.31 |
| 2002-04-17 | 548.11 |
| 2002-04-18 | 549.03 |
| 2002-04-19 | 548.84 |
| 2002-04-22 | 540.16 |
| 2002-04-23 | 535.33 |
| 2002-04-24 | 531.97 |
| 2002-04-25 | 531.63 |
| 2002-04-26 | 523.35 |
| 2002-04-29 | 518.52 |
| 2002-04-30 | 523.41 |
| 2002-05-01 | 528.48 |
| 2002-05-02 | 527.40 |
| 2002-05-03 | 521.01 |
| 2002-05-06 | 510.31 |
| 2002-05-07 | 507.68 |
| 2002-05-08 | 528.58 |
| 2002-05-09 | 519.62 |
| 2002-05-10 | 511.33 |
| 2002-05-13 | 520.60 |
| 2002-05-14 | 531.77 |
| 2002-05-15 | 527.69 |
| 2002-05-16 | 531.95 |
| 2002-05-17 | 538.15 |
| 2002-05-20 | 530.55 |
| 2002-05-21 | 524.00 |
| 2002-05-22 | 526.98 |
| 2002-05-23 | 532.77 |
| 2002-05-24 | 525.85 |
| 2002-05-27 | . |
| 2002-05-28 | 520.64 |
| 2002-05-29 | 517.78 |
| 2002-05-30 | 517.04 |
| 2002-05-31 | 517.56 |
| 2002-06-03 | 504.12 |
| 2002-06-04 | 504.47 |
| 2002-06-05 | 509.56 |
| 2002-06-06 | 499.02 |
| 2002-06-07 | 499.55 |
| 2002-06-10 | 501.65 |
| 2002-06-11 | 492.22 |
| 2002-06-12 | 496.54 |
| 2002-06-13 | 492.61 |
| 2002-06-14 | 492.47 |
| 2002-06-17 | 506.16 |
| 2002-06-18 | 506.31 |
| 2002-06-19 | 498.66 |
| 2002-06-20 | 492.70 |
| 2002-06-21 | 481.78 |
| 2002-06-24 | 485.03 |
| 2002-06-25 | 476.43 |
| 2002-06-26 | 477.99 |
| 2002-06-27 | 486.94 |
| 2002-06-28 | 483.82 |
| 2002-07-01 | 472.88 |
| 2002-07-02 | 463.00 |
| 2002-07-03 | 466.11 |
| 2002-07-04 | . |
| 2002-07-05 | 483.38 |
| 2002-07-08 | 477.36 |
| 2002-07-09 | 464.30 |
| 2002-07-10 | 448.93 |
| 2002-07-11 | 451.95 |
| 2002-07-12 | 450.12 |
| 2002-07-15 | 448.04 |
| 2002-07-16 | 440.70 |
| 2002-07-17 | 445.45 |
| 2002-07-18 | 431.36 |
| 2002-07-19 | 415.28 |
| 2002-07-22 | 402.60 |
| 2002-07-23 | 393.37 |
| 2002-07-24 | 417.02 |
| 2002-07-25 | 414.50 |
| 2002-07-26 | 424.80 |
| 2002-07-29 | 448.15 |
| 2002-07-30 | 450.05 |
| 2002-07-31 | 455.05 |
| 2002-08-01 | 439.40 |
| 2002-08-02 | 432.07 |
| 2002-08-05 | 416.97 |
| 2002-08-06 | 428.89 |
| 2002-08-07 | 440.10 |
| 2002-08-08 | 454.53 |
| 2002-08-09 | 456.19 |
| 2002-08-12 | 454.49 |
| 2002-08-13 | 444.27 |
| 2002-08-14 | 462.67 |
| 2002-08-15 | 467.19 |
| 2002-08-16 | 466.56 |
| 2002-08-19 | 477.45 |
| 2002-08-20 | 471.67 |
| 2002-08-21 | 477.22 |
| 2002-08-22 | 484.56 |
| 2002-08-23 | 473.55 |
| 2002-08-26 | 475.93 |
| 2002-08-27 | 468.68 |
| 2002-08-28 | 460.49 |
| 2002-08-29 | 460.15 |
| 2002-08-30 | 459.46 |
| 2002-09-02 | . |
| 2002-09-03 | 440.16 |
| 2002-09-04 | 447.71 |
| 2002-09-05 | 440.76 |
| 2002-09-06 | 447.38 |
| 2002-09-09 | 452.20 |
| 2002-09-10 | 456.50 |
| 2002-09-11 | 455.88 |
| 2002-09-12 | 444.74 |
| 2002-09-13 | 446.70 |
| 2002-09-16 | 448.99 |
| 2002-09-17 | 440.66 |
| 2002-09-18 | 439.25 |
| 2002-09-19 | 425.95 |
| 2002-09-20 | 425.99 |
| 2002-09-23 | 420.72 |
| 2002-09-24 | 414.88 |
| 2002-09-25 | 425.36 |
| 2002-09-26 | 431.76 |
| 2002-09-27 | 417.47 |
| 2002-09-30 | 411.58 |
| 2002-10-01 | 427.02 |
| 2002-10-02 | 419.69 |
| 2002-10-03 | 415.65 |
| 2002-10-04 | 407.19 |
| 2002-10-07 | 400.96 |
| 2002-10-08 | 411.18 |
| 2002-10-09 | 402.07 |
| 2002-10-10 | 413.10 |
| 2002-10-11 | 425.93 |
| 2002-10-14 | 430.35 |
| 2002-10-15 | 445.85 |
| 2002-10-16 | 437.86 |
| 2002-10-17 | 446.19 |
| 2002-10-18 | 449.42 |
| 2002-10-21 | 454.33 |
| 2002-10-22 | 448.31 |
| 2002-10-23 | 449.86 |
| 2002-10-24 | 442.44 |
| 2002-10-25 | 449.86 |
| 2002-10-28 | 443.87 |
| 2002-10-29 | 441.23 |
| 2002-10-30 | 444.47 |
| 2002-10-31 | 442.39 |
| 2002-11-01 | 447.11 |
| 2002-11-04 | 449.65 |
| 2002-11-05 | 453.94 |
| 2002-11-06 | 456.91 |
| 2002-11-07 | 449.66 |
| 2002-11-08 | 445.91 |
| 2002-11-11 | 438.64 |
| 2002-11-12 | 441.10 |
| 2002-11-13 | 441.64 |
| 2002-11-14 | 450.50 |
| 2002-11-15 | 452.82 |
| 2002-11-18 | 447.15 |
| 2002-11-19 | 446.40 |
| 2002-11-20 | 453.70 |
| 2002-11-21 | 459.25 |
| 2002-11-22 | 456.58 |
| 2002-11-25 | 455.55 |
| 2002-11-26 | 446.44 |
| 2002-11-27 | 456.81 |
| 2002-11-28 | . |
| 2002-11-29 | 454.82 |
| 2002-12-02 | 453.72 |
| 2002-12-03 | 449.18 |
| 2002-12-04 | 450.04 |
| 2002-12-05 | 444.75 |
| 2002-12-06 | 447.31 |
| 2002-12-09 | 439.73 |
| 2002-12-10 | 445.45 |
| 2002-12-11 | 446.03 |
| 2002-12-12 | 443.60 |
| 2002-12-13 | 437.16 |
| 2002-12-16 | 445.66 |
| 2002-12-17 | 442.16 |
| 2002-12-18 | 437.46 |
| 2002-12-19 | 434.09 |
| 2002-12-20 | 439.08 |
| 2002-12-23 | 440.91 |
| 2002-12-24 | 439.83 |
| 2002-12-25 | . |
| 2002-12-26 | 437.16 |
| 2002-12-27 | 430.94 |
| 2002-12-30 | 434.06 |
| 2002-12-31 | 433.85 |
| 2003-01-01 | . |
| 2003-01-02 | 447.05 |
| 2003-01-03 | 447.52 |
| 2003-01-06 | 454.27 |
| 2003-01-07 | 450.71 |
| 2003-01-08 | 445.48 |
| 2003-01-09 | 453.03 |
| 2003-01-10 | 452.61 |
| 2003-01-13 | 452.22 |
| 2003-01-14 | 453.93 |
| 2003-01-15 | 447.54 |
| 2003-01-16 | 446.56 |
| 2003-01-17 | 441.09 |
| 2003-01-20 | . |
| 2003-01-21 | 435.43 |
| 2003-01-22 | 432.16 |
| 2003-01-23 | 436.90 |
| 2003-01-24 | 424.80 |
| 2003-01-27 | 418.33 |
| 2003-01-28 | 423.49 |
| 2003-01-29 | 425.45 |
| 2003-01-30 | 416.63 |
| 2003-01-31 | 422.46 |
| 2003-02-03 | 424.35 |
| 2003-02-04 | 418.15 |
| 2003-02-05 | 415.73 |
| 2003-02-06 | 414.29 |
| 2003-02-07 | 410.08 |
| 2003-02-10 | 413.01 |
| 2003-02-11 | 410.37 |
| 2003-02-12 | 406.10 |
| 2003-02-13 | 405.24 |
| 2003-02-14 | 412.90 |
| 2003-02-17 | . |
| 2003-02-18 | 421.06 |
| 2003-02-19 | 418.95 |
| 2003-02-20 | 415.38 |
| 2003-02-21 | 421.16 |
| 2003-02-24 | 413.80 |
| 2003-02-25 | 416.48 |
| 2003-02-26 | 411.42 |
| 2003-02-27 | 415.88 |
| 2003-02-28 | 416.94 |
| 2003-03-03 | 413.64 |
| 2003-03-04 | 407.89 |
| 2003-03-05 | 412.01 |
| 2003-03-06 | 409.90 |
| 2003-03-07 | 413.99 |
| 2003-03-10 | 404.68 |
| 2003-03-11 | 401.95 |
| 2003-03-12 | 404.22 |
| 2003-03-13 | 417.76 |
| 2003-03-14 | 418.98 |
| 2003-03-17 | 433.32 |
| 2003-03-18 | 434.92 |
| 2003-03-19 | 439.27 |
| 2003-03-20 | 439.77 |
| 2003-03-21 | 449.36 |
| 2003-03-24 | 434.59 |
| 2003-03-25 | 439.81 |
| 2003-03-26 | 436.64 |
| 2003-03-27 | 436.31 |
| 2003-03-28 | 434.14 |
| 2003-03-31 | 428.43 |
| 2003-04-01 | 433.07 |
| 2003-04-02 | 443.35 |
| 2003-04-03 | 440.14 |
| 2003-04-04 | 442.04 |
| 2003-04-07 | 441.30 |
| 2003-04-08 | 441.39 |
| 2003-04-09 | 435.04 |
| 2003-04-10 | 437.48 |
| 2003-04-11 | 435.67 |
| 2003-04-14 | 443.22 |
| 2003-04-15 | 444.35 |
| 2003-04-16 | 437.82 |
| 2003-04-17 | 443.98 |
| 2003-04-18 | . |
| 2003-04-21 | 443.54 |
| 2003-04-22 | 452.18 |
| 2003-04-23 | 455.17 |
| 2003-04-24 | 452.71 |
| 2003-04-25 | 447.16 |
| 2003-04-28 | 454.44 |
| 2003-04-29 | 456.22 |
| 2003-04-30 | 455.29 |
| 2003-05-01 | 455.46 |
| 2003-05-02 | 461.08 |
| 2003-05-05 | 458.95 |
| 2003-05-06 | 462.05 |
| 2003-05-07 | 460.36 |
| 2003-05-08 | 456.07 |
| 2003-05-09 | 462.38 |
| 2003-05-12 | 467.43 |
| 2003-05-13 | 465.66 |
| 2003-05-14 | 464.51 |
| 2003-05-15 | 468.29 |
| 2003-05-16 | 467.21 |
| 2003-05-19 | 456.96 |
| 2003-05-20 | 455.14 |
| 2003-05-21 | 456.04 |
| 2003-05-22 | 460.37 |
| 2003-05-23 | 459.89 |
| 2003-05-26 | . |
| 2003-05-27 | 467.69 |
| 2003-05-28 | 467.06 |
| 2003-05-29 | 464.81 |
| 2003-05-30 | 471.01 |
| 2003-06-02 | 471.22 |
| 2003-06-03 | 474.46 |
| 2003-06-04 | 481.17 |
| 2003-06-05 | 482.57 |
| 2003-06-06 | 479.84 |
| 2003-06-09 | 475.49 |
| 2003-06-10 | 480.11 |
| 2003-06-11 | 486.44 |
| 2003-06-12 | 487.28 |
| 2003-06-13 | 483.50 |
| 2003-06-16 | 494.51 |
| 2003-06-17 | 496.17 |
| 2003-06-18 | 496.10 |
| 2003-06-19 | 489.04 |
| 2003-06-20 | 489.38 |
| 2003-06-23 | 482.88 |
| 2003-06-24 | 482.96 |
| 2003-06-25 | 479.48 |
| 2003-06-26 | 484.93 |
| 2003-06-27 | 480.35 |
| 2003-06-30 | 479.00 |
| 2003-07-01 | 482.21 |
| 2003-07-02 | 487.55 |
| 2003-07-03 | 484.06 |
| 2003-07-04 | . |
| 2003-07-07 | 492.12 |
| 2003-07-08 | 492.98 |
| 2003-07-09 | 489.89 |
| 2003-07-10 | 485.50 |
| 2003-07-11 | 490.60 |
| 2003-07-14 | 492.72 |
| 2003-07-15 | 491.10 |
| 2003-07-16 | 488.11 |
| 2003-07-17 | 483.13 |
| 2003-07-18 | 487.92 |
| 2003-07-21 | 481.46 |
| 2003-07-22 | 485.01 |
| 2003-07-23 | 485.77 |
| 2003-07-24 | 482.22 |
| 2003-07-25 | 489.45 |
| 2003-07-28 | 488.00 |
| 2003-07-29 | 485.33 |
| 2003-07-30 | 484.90 |
| 2003-07-31 | 485.08 |
| 2003-08-01 | 479.24 |
| 2003-08-04 | 480.69 |
| 2003-08-05 | 472.77 |
| 2003-08-06 | 473.08 |
| 2003-08-07 | 476.80 |
| 2003-08-08 | 477.89 |
| 2003-08-11 | 479.32 |
| 2003-08-12 | 483.75 |
| 2003-08-13 | 479.33 |
| 2003-08-14 | 481.30 |
| 2003-08-15 | 481.92 |
| 2003-08-18 | 485.03 |
| 2003-08-19 | 485.94 |
| 2003-08-20 | 484.39 |
| 2003-08-21 | 484.50 |
| 2003-08-22 | 479.46 |
| 2003-08-25 | 480.28 |
| 2003-08-26 | 481.71 |
| 2003-08-27 | 481.28 |
| 2003-08-28 | 483.98 |
| 2003-08-29 | 486.14 |
| 2003-09-01 | . |
| 2003-09-02 | 491.93 |
| 2003-09-03 | 493.62 |
| 2003-09-04 | 494.35 |
| 2003-09-05 | 491.20 |
| 2003-09-08 | 496.05 |
| 2003-09-09 | 492.99 |
| 2003-09-10 | 489.25 |
| 2003-09-11 | 491.38 |
| 2003-09-12 | 492.33 |
| 2003-09-15 | 490.29 |
| 2003-09-16 | 496.53 |
| 2003-09-17 | 494.66 |
| 2003-09-18 | 500.47 |
| 2003-09-19 | 497.84 |
| 2003-09-22 | 491.86 |
| 2003-09-23 | 495.05 |
| 2003-09-24 | 486.22 |
| 2003-09-25 | 483.96 |
| 2003-09-26 | 481.60 |
| 2003-09-29 | 485.50 |
| 2003-09-30 | 480.71 |
| 2003-10-01 | 491.82 |
| 2003-10-02 | 493.19 |
| 2003-10-03 | 497.35 |
| 2003-10-06 | 498.97 |
| 2003-10-07 | 501.40 |
| 2003-10-08 | 498.41 |
| 2003-10-09 | 500.59 |
| 2003-10-10 | 500.35 |
| 2003-10-13 | 503.49 |
| 2003-10-14 | 505.32 |
| 2003-10-15 | 503.37 |
| 2003-10-16 | 505.13 |
| 2003-10-17 | 499.40 |
| 2003-10-20 | 502.32 |
| 2003-10-21 | 504.16 |
| 2003-10-22 | 495.79 |
| 2003-10-23 | 496.41 |
| 2003-10-24 | 493.53 |
| 2003-10-27 | 493.95 |
| 2003-10-28 | 502.68 |
| 2003-10-29 | 502.68 |
| 2003-10-30 | 501.93 |
| 2003-10-31 | 503.25 |
| 2003-11-03 | 507.45 |
| 2003-11-04 | 504.42 |
| 2003-11-05 | 504.13 |
| 2003-11-06 | 507.28 |
| 2003-11-07 | 504.19 |
| 2003-11-10 | 500.90 |
| 2003-11-11 | 500.23 |
| 2003-11-12 | 506.73 |
| 2003-11-13 | 507.06 |
| 2003-11-14 | 503.34 |
| 2003-11-17 | 500.39 |
| 2003-11-18 | 496.45 |
| 2003-11-19 | 501.14 |
| 2003-11-20 | 496.34 |
| 2003-11-21 | 496.59 |
| 2003-11-24 | 504.96 |
| 2003-11-25 | 504.90 |
| 2003-11-26 | 506.56 |
| 2003-11-27 | . |
| 2003-11-28 | 506.61 |
| 2003-12-01 | 512.09 |
| 2003-12-02 | 510.22 |
| 2003-12-03 | 509.36 |
| 2003-12-04 | 511.19 |
| 2003-12-05 | 506.92 |
| 2003-12-08 | 510.32 |
| 2003-12-09 | 505.67 |
| 2003-12-10 | 505.52 |
| 2003-12-11 | 511.40 |
| 2003-12-12 | 512.73 |
| 2003-12-15 | 510.32 |
| 2003-12-16 | 513.16 |
| 2003-12-17 | 513.05 |
| 2003-12-18 | 519.04 |
| 2003-12-19 | 518.93 |
| 2003-12-22 | 519.78 |
| 2003-12-23 | 521.56 |
| 2003-12-24 | 520.95 |
| 2003-12-25 | . |
| 2003-12-26 | 521.60 |
| 2003-12-29 | 527.67 |
| 2003-12-30 | 527.37 |
| 2003-12-31 | 528.63 |
| 2004-01-01 | . |
| 2004-01-02 | 527.70 |
| 2004-01-05 | 534.27 |
| 2004-01-06 | 534.99 |
| 2004-01-07 | 537.09 |
| 2004-01-08 | 538.85 |
| 2004-01-09 | 535.13 |
| 2004-01-12 | 537.49 |
| 2004-01-13 | 533.98 |
| 2004-01-14 | 537.99 |
| 2004-01-15 | 538.36 |
| 2004-01-16 | 542.28 |
| 2004-01-19 | . |
| 2004-01-20 | 541.56 |
| 2004-01-21 | 545.75 |
| 2004-01-22 | 544.26 |
| 2004-01-23 | 543.77 |
| 2004-01-26 | 551.43 |
| 2004-01-27 | 545.62 |
| 2004-01-28 | 538.06 |
| 2004-01-29 | 541.12 |
| 2004-01-30 | 539.47 |
| 2004-02-02 | 541.35 |
| 2004-02-03 | 542.16 |
| 2004-02-04 | 538.12 |
| 2004-02-05 | 538.27 |
| 2004-02-06 | 545.19 |
| 2004-02-09 | 543.80 |
| 2004-02-10 | 546.02 |
| 2004-02-11 | 550.41 |
| 2004-02-12 | 547.19 |
| 2004-02-13 | 544.60 |
| 2004-02-16 | . |
| 2004-02-17 | 549.87 |
| 2004-02-18 | 547.43 |
| 2004-02-19 | 544.51 |
| 2004-02-20 | 543.46 |
| 2004-02-23 | 541.32 |
| 2004-02-24 | 541.46 |
| 2004-02-25 | 543.05 |
| 2004-02-26 | 543.41 |
| 2004-02-27 | 542.92 |
| 2004-03-01 | 547.30 |
| 2004-03-02 | 542.99 |
| 2004-03-03 | 544.42 |
| 2004-03-04 | 546.57 |
| 2004-03-05 | 547.07 |
| 2004-03-08 | 542.01 |
| 2004-03-09 | 539.63 |
| 2004-03-10 | 532.83 |
| 2004-03-11 | 524.73 |
| 2004-03-12 | 530.90 |
| 2004-03-15 | 523.47 |
| 2004-03-16 | 526.56 |
| 2004-03-17 | 532.14 |
| 2004-03-18 | 531.00 |
| 2004-03-19 | 524.68 |
| 2004-03-22 | 518.26 |
| 2004-03-23 | 517.47 |
| 2004-03-24 | 517.48 |
| 2004-03-25 | 526.47 |
| 2004-03-26 | 525.49 |
| 2004-03-29 | 532.42 |
| 2004-03-30 | 534.25 |
| 2004-03-31 | 533.35 |
| 2004-04-01 | 537.35 |
| 2004-04-02 | 543.35 |
| 2004-04-05 | 547.69 |
| 2004-04-06 | 546.06 |
| 2004-04-07 | 543.19 |
| 2004-04-08 | 543.21 |
| 2004-04-09 | . |
| 2004-04-12 | 545.54 |
| 2004-04-13 | 537.96 |
| 2004-04-14 | 536.81 |
| 2004-04-15 | 536.38 |
| 2004-04-16 | 538.49 |
| 2004-04-19 | 540.76 |
| 2004-04-20 | 531.90 |
| 2004-04-21 | 535.16 |
| 2004-04-22 | 543.64 |
| 2004-04-23 | 544.57 |
| 2004-04-26 | 542.48 |
| 2004-04-27 | 542.52 |
| 2004-04-28 | 534.10 |
| 2004-04-29 | 531.16 |
| 2004-04-30 | 527.48 |
| 2004-05-03 | 532.13 |
| 2004-05-04 | 532.47 |
| 2004-05-05 | 534.08 |
| 2004-05-06 | 530.70 |
| 2004-05-07 | 524.64 |
| 2004-05-10 | 519.51 |
| 2004-05-11 | 524.36 |
| 2004-05-12 | 523.76 |
| 2004-05-13 | 523.53 |
| 2004-05-14 | 522.32 |
| 2004-05-17 | 517.08 |
| 2004-05-18 | 521.14 |
| 2004-05-19 | 519.81 |
| 2004-05-20 | 520.20 |
| 2004-05-21 | 522.71 |
| 2004-05-24 | 522.59 |
| 2004-05-25 | 531.37 |
| 2004-05-26 | 533.32 |
| 2004-05-27 | 536.90 |
| 2004-05-28 | 536.48 |
| 2004-05-31 | . |
| 2004-06-01 | 536.87 |
| 2004-06-02 | 538.53 |
| 2004-06-03 | 533.93 |
| 2004-06-04 | 537.08 |
| 2004-06-07 | 545.32 |
| 2004-06-08 | 545.85 |
| 2004-06-09 | 539.67 |
| 2004-06-10 | 541.70 |
| 2004-06-11 | . |
| 2004-06-14 | 537.43 |
| 2004-06-15 | 540.29 |
| 2004-06-16 | 540.66 |
| 2004-06-17 | 539.12 |
| 2004-06-18 | 539.98 |
| 2004-06-21 | 537.84 |
| 2004-06-22 | 540.71 |
| 2004-06-23 | 545.59 |
| 2004-06-24 | 544.30 |
| 2004-06-25 | 542.52 |
| 2004-06-28 | 541.10 |
| 2004-06-29 | 543.15 |
| 2004-06-30 | 545.24 |
| 2004-07-01 | 540.52 |
| 2004-07-02 | 538.67 |
| 2004-07-05 | . |
| 2004-07-06 | 533.31 |
| 2004-07-07 | 534.68 |
| 2004-07-08 | 529.76 |
| 2004-07-09 | 531.68 |
| 2004-07-12 | 532.07 |
| 2004-07-13 | 531.89 |
| 2004-07-14 | 530.28 |
| 2004-07-15 | 528.60 |
| 2004-07-16 | 524.17 |
| 2004-07-19 | 522.44 |
| 2004-07-20 | 526.36 |
| 2004-07-21 | 518.25 |
| 2004-07-22 | 519.92 |
| 2004-07-23 | 511.97 |
| 2004-07-26 | 510.51 |
| 2004-07-27 | 516.08 |
| 2004-07-28 | 516.07 |
| 2004-07-29 | 518.20 |
| 2004-07-30 | 519.31 |
| 2004-08-02 | 521.86 |
| 2004-08-03 | 517.30 |
| 2004-08-04 | 516.65 |
| 2004-08-05 | 508.29 |
| 2004-08-06 | 500.31 |
| 2004-08-09 | 499.85 |
| 2004-08-10 | 507.05 |
| 2004-08-11 | 504.83 |
| 2004-08-12 | 498.84 |
| 2004-08-13 | 499.71 |
| 2004-08-16 | 506.01 |
| 2004-08-17 | 507.73 |
| 2004-08-18 | 515.02 |
| 2004-08-19 | 513.09 |
| 2004-08-20 | 515.94 |
| 2004-08-23 | 515.58 |
| 2004-08-24 | 515.74 |
| 2004-08-25 | 520.11 |
| 2004-08-26 | 519.87 |
| 2004-08-27 | 521.33 |
| 2004-08-30 | 516.34 |
| 2004-08-31 | 518.21 |
| 2004-09-01 | 520.07 |
| 2004-09-02 | 525.48 |
| 2004-09-03 | 521.84 |
| 2004-09-06 | . |
| 2004-09-07 | 524.90 |
| 2004-09-08 | 523.23 |
| 2004-09-09 | 524.69 |
| 2004-09-10 | 528.43 |
| 2004-09-13 | 529.55 |
| 2004-09-14 | 531.99 |
| 2004-09-15 | 527.89 |
| 2004-09-16 | 528.40 |
| 2004-09-17 | 531.43 |
| 2004-09-20 | 529.01 |
| 2004-09-21 | 531.56 |
| 2004-09-22 | 524.55 |
| 2004-09-23 | 523.15 |
| 2004-09-24 | 522.96 |
| 2004-09-27 | 519.51 |
| 2004-09-28 | 521.92 |
| 2004-09-29 | 525.49 |
| 2004-09-30 | 526.25 |
| 2004-10-01 | 533.78 |
| 2004-10-04 | 535.15 |
| 2004-10-05 | 534.29 |
| 2004-10-06 | 537.69 |
| 2004-10-07 | 530.60 |
| 2004-10-08 | 526.33 |
| 2004-10-11 | 527.94 |
| 2004-10-12 | 526.49 |
| 2004-10-13 | 523.35 |
| 2004-10-14 | 518.98 |
| 2004-10-15 | 520.99 |
| 2004-10-18 | 524.95 |
| 2004-10-19 | 519.94 |
| 2004-10-20 | 520.40 |
| 2004-10-21 | 521.62 |
| 2004-10-22 | 514.47 |
| 2004-10-25 | 513.25 |
| 2004-10-26 | 520.47 |
| 2004-10-27 | 527.94 |
| 2004-10-28 | 528.50 |
| 2004-10-29 | 529.37 |
| 2004-11-01 | 529.34 |
| 2004-11-02 | 529.82 |
| 2004-11-03 | 536.57 |
| 2004-11-04 | 543.74 |
| 2004-11-05 | 546.49 |
| 2004-11-08 | 545.37 |
| 2004-11-09 | 545.65 |
| 2004-11-10 | 544.30 |
| 2004-11-11 | 549.36 |
| 2004-11-12 | 554.45 |
| 2004-11-15 | 554.17 |
| 2004-11-16 | 550.95 |
| 2004-11-17 | 554.61 |
| 2004-11-18 | 555.55 |
| 2004-11-19 | 548.76 |
| 2004-11-22 | 551.40 |
| 2004-11-23 | 550.53 |
| 2004-11-24 | 552.93 |
| 2004-11-25 | . |
| 2004-11-26 | 553.12 |
| 2004-11-29 | 552.59 |
| 2004-11-30 | 550.32 |
| 2004-12-01 | 559.32 |
| 2004-12-02 | 560.22 |
| 2004-12-03 | 560.30 |
| 2004-12-06 | 559.58 |
| 2004-12-07 | 553.26 |
| 2004-12-08 | 556.17 |
| 2004-12-09 | 559.47 |
| 2004-12-10 | 558.51 |
| 2004-12-13 | 562.85 |
| 2004-12-14 | 564.88 |
| 2004-12-15 | 565.92 |
| 2004-12-16 | 565.17 |
| 2004-12-17 | 560.68 |
| 2004-12-20 | 559.55 |
| 2004-12-21 | 564.50 |
| 2004-12-22 | 566.61 |
| 2004-12-23 | 567.17 |
| 2004-12-24 | . |
| 2004-12-27 | 565.00 |
| 2004-12-28 | 569.09 |
| 2004-12-29 | 568.98 |
| 2004-12-30 | 568.79 |
| 2004-12-31 | 567.80 |
| 2005-01-03 | 563.34 |
| 2005-01-04 | 556.66 |
| 2005-01-05 | 554.46 |
| 2005-01-06 | 556.19 |
| 2005-01-07 | 556.47 |
| 2005-01-10 | 559.00 |
| 2005-01-11 | 555.14 |
| 2005-01-12 | 557.25 |
| 2005-01-13 | 551.41 |
| 2005-01-14 | 554.65 |
| 2005-01-17 | . |
| 2005-01-18 | 559.13 |
| 2005-01-19 | 554.24 |
| 2005-01-20 | 549.99 |
| 2005-01-21 | 546.38 |
| 2005-01-24 | 543.28 |
| 2005-01-25 | 546.97 |
| 2005-01-26 | 549.58 |
| 2005-01-27 | 549.62 |
#2005-01-28| 548.97
#2005-01-31| 553.30
#2005-02-01| 556.58
#2005-02-02| 558.11
#2005-02-03| 554.86
#2005-02-04| 560.43
#2005-02-07| 560.16
#2005-02-08| 560.98
#2005-02-09| 555.74
#2005-02-10| 558.43
#2005-02-11| 562.85
#2005-02-14| 563.19
#2005-02-15| 564.67
#2005-02-16| 563.95
#2005-02-17| 559.90
#2005-02-18| 559.99
#2005-02-21| .
#2005-02-22| 552.71
#2005-02-23| 554.88
#2005-02-24| 559.05
#2005-02-25| 563.47
#2005-02-28| 558.71
#2005-03-01| 562.11
#2005-03-02| 562.35
#2005-03-03| 561.69
#2005-03-04| 567.04
#2005-03-07| 569.53
#2005-03-08| 566.32
#2005-03-09| 561.69
#2005-03-10| 562.56
#2005-03-11| 557.66
#2005-03-14| 561.20
#2005-03-15| 556.85
#2005-03-16| 552.08
#2005-03-17| 551.98
#2005-03-18| 551.87
#2005-03-21| 550.61
#2005-03-22| 545.44
#2005-03-23| 546.86
#2005-03-24| 546.94
#2005-03-25| .
#2005-03-28| 548.07
#2005-03-29| 543.57
#2005-03-30| 551.37
#2005-03-31| 549.62
#2005-04-01| 547.40
#2005-04-04| 549.28
#2005-04-05| 551.44
#2005-04-06| 552.84
#2005-04-07| 556.72
#2005-04-08| 551.58
#2005-04-11| 551.76
#2005-04-12| 554.12
#2005-04-13| 546.44
#2005-04-14| 541.42
#2005-04-15| 533.97
#2005-04-18| 535.62
#2005-04-19| 539.51
#2005-04-20| 533.37
#2005-04-21| 545.02
#2005-04-22| 541.55
#2005-04-25| 546.25
#2005-04-26| 541.52
#2005-04-27| 542.58
#2005-04-28| 536.08
#2005-04-29| 542.01
#2005-05-02| 544.82
#2005-05-03| 543.72
#2005-05-04| 550.08
#2005-05-05| 549.57
#2005-05-06| 549.27
#2005-05-09| 552.86
#2005-05-10| 547.57
#2005-05-11| 550.84
#2005-05-12| 545.00
#2005-05-13| 543.57
#2005-05-16| 547.93
#2005-05-17| 551.51
#2005-05-18| 556.22
#2005-05-19| 559.54
#2005-05-20| 558.92
#2005-05-23| 561.58
#2005-05-24| 562.72
#2005-05-25| 561.18
#2005-05-26| 564.60
#2005-05-27| 565.79
#2005-05-30| .
#2005-05-31| 562.42
#2005-06-01| 568.16
#2005-06-02| 569.51
#2005-06-03| 565.55
#2005-06-06| 566.07
#2005-06-07| 565.49
#2005-06-08| 564.26
#2005-06-09| 568.78
#2005-06-10| 565.88
#2005-06-13| 566.98
#2005-06-14| 567.13
#2005-06-15| 568.60
#2005-06-16| 570.85
#2005-06-17| 573.59
#2005-06-20| 573.18
#2005-06-21| 571.28
#2005-06-22| 570.63
#2005-06-23| 564.33
#2005-06-24| 561.13
#2005-06-27| 561.26
#2005-06-28| 565.91
#2005-06-29| 564.60
#2005-06-30| 559.50
#2005-07-01| 561.13
#2005-07-04| .
#2005-07-05| 566.43
#2005-07-06| 561.76
#2005-07-07| 563.51
#2005-07-08| 570.45
#2005-07-11| 574.56
#2005-07-12| 575.89
#2005-07-13| 576.23
#2005-07-14| 577.12
#2005-07-15| 577.41
#2005-07-18| 574.00
#2005-07-19| 579.05
#2005-07-20| 581.66
#2005-07-21| 578.34
#2005-07-22| 581.63
#2005-07-25| 579.48
#2005-07-26| 580.81
#2005-07-27| 583.79
#2005-07-28| 586.96
#2005-07-29| 582.03
#2005-08-01| 583.57
#2005-08-02| 588.68
#2005-08-03| 588.61
#2005-08-04| 584.71
#2005-08-05| 580.67
#2005-08-08| 579.38
#2005-08-09| 582.98
#2005-08-10| 581.69
#2005-08-11| 586.49
#2005-08-12| 583.08
#2005-08-15| 584.18
#2005-08-16| 577.26
#2005-08-17| 577.03
#2005-08-18| 576.33
#2005-08-19| 577.41
#2005-08-22| 578.30
#2005-08-23| 576.55
#2005-08-24| 573.33
#2005-08-25| 574.29
#2005-08-26| 570.76
#2005-08-29| 574.87
#2005-08-30| 573.46
#2005-08-31| 579.86
#2005-09-01| 581.49
#2005-09-02| 579.05
#2005-09-05| .
#2005-09-06| 586.46
#2005-09-07| 587.16
#2005-09-08| 585.12
#2005-09-09| 589.97
#2005-09-12| 588.56
#2005-09-13| 584.87
#2005-09-14| 582.27
#2005-09-15| 582.27
#2005-09-16| 586.73
#2005-09-19| 584.85
#2005-09-20| 581.13
#2005-09-21| 577.26
#2005-09-22| 578.65
#2005-09-23| 577.96
#2005-09-26| 577.57
#2005-09-27| 577.29
#2005-09-28| 577.69
#2005-09-29| 582.71
#2005-09-30| 583.48
#2005-10-03| 582.70
#2005-10-04| 575.25
#2005-10-05| 563.97
#2005-10-06| 558.70
#2005-10-07| 561.86
#2005-10-10| 557.19
#2005-10-11| 556.98
#2005-10-12| 552.18
#2005-10-13| 550.81
#2005-10-14| 555.87
#2005-10-17| 558.25
#2005-10-18| 550.44
#2005-10-19| 559.14
#2005-10-20| 549.38
#2005-10-21| 552.22
#2005-10-24| 562.54
#2005-10-25| 562.65
#2005-10-26| 558.70
#2005-10-27| 550.71
#2005-10-28| 559.98
#2005-10-31| 565.67
#2005-11-01| 564.33
#2005-11-02| 570.88
#2005-11-03| 575.30
#2005-11-04| 574.29
#2005-11-07| 573.78
#2005-11-08| 573.09
#2005-11-09| 572.83
#2005-11-10| 575.11
#2005-11-11| 576.23
#2005-11-14| 576.69
#2005-11-15| 576.09
#2005-11-16| 579.56
#2005-11-17| 584.96
#2005-11-18| 586.13
#2005-11-21| 590.52
#2005-11-22| 594.27
#2005-11-23| 595.34
#2005-11-24| .
#2005-11-25| 596.86
#2005-11-28| 589.46
#2005-11-29| 588.94
#2005-11-30| 586.99
#2005-12-01| 596.97
#2005-12-02| 597.92
#2005-12-05| 596.95
#2005-12-06| 597.84
#2005-12-07| 595.14
#2005-12-08| 596.28
#2005-12-09| 596.37
#2005-12-12| 597.85
#2005-12-13| 599.83
#2005-12-14| 601.55
#2005-12-15| 600.58
#2005-12-16| 596.53
#2005-12-19| 591.00
#2005-12-20| 592.17
#2005-12-21| 593.32
#2005-12-22| 595.42
#2005-12-23| 595.26
#2005-12-26| .
#2005-12-27| 588.03
#2005-12-28| 589.71
#2005-12-29| 586.97
#2005-12-30| 584.66
#2006-01-02| .
#2006-01-03| 596.76
#2006-01-04| 600.08
#2006-01-05| 599.59
#2006-01-06| 606.98
#2006-01-09| 609.37
#2006-01-10| 610.10
#2006-01-11| 611.67
#2006-01-12| 607.82
#2006-01-13| 609.36
#2006-01-16| .
#2006-01-17| 609.83
#2006-01-18| 605.42
#2006-01-19| 610.60
#2006-01-20| 599.59
#2006-01-23| 600.88
#2006-01-24| 602.11
#2006-01-25| 598.70
#2006-01-26| 601.64
#2006-01-27| 609.02
#2006-01-30| 611.16
#2006-01-31| 609.83
#2006-02-01| 608.93
#2006-02-02| 603.28
#2006-02-03| 599.48
#2006-02-06| 599.91
#2006-02-07| 592.17
#2006-02-08| 596.33
#2006-02-09| 592.78
#2006-02-10| 593.39
#2006-02-13| 589.95
#2006-02-14| 594.89
#2006-02-15| 597.16
#2006-02-16| 603.36
#2006-02-17| 602.15
#2006-02-20| .
#2006-02-21| 601.11
#2006-02-22| 603.21
#2006-02-23| 601.36
#2006-02-24| 603.08
#2006-02-27| 605.16
#2006-02-28| 598.02
#2006-03-01| 604.85
#2006-03-02| 605.53
#2006-03-03| 604.37
#2006-03-06| 598.19
#2006-03-07| 594.75
#2006-03-08| 596.18
#2006-03-09| 591.54
#2006-03-10| 594.90
#2006-03-13| 596.48
#2006-03-14| 603.50
#2006-03-15| 606.10
#2006-03-16| 605.86
#2006-03-17| 606.69
#2006-03-20| 605.53
#2006-03-21| 601.21
#2006-03-22| 604.28
#2006-03-23| 603.51
#2006-03-24| 604.72
#2006-03-27| 604.45
#2006-03-28| 601.66
#2006-03-29| 607.79
#2006-03-30| 607.66
#2006-03-31| 604.63
#2006-04-03| 606.10
#2006-04-04| 609.61
#2006-04-05| 612.57
#2006-04-06| 612.02
#2006-04-07| 605.34
#2006-04-10| 605.89
#2006-04-11| 600.30
#2006-04-12| 601.43
#2006-04-13| 602.45
#2006-04-14| .
#2006-04-17| 600.37
#2006-04-18| 610.90
#2006-04-19| 613.90
#2006-04-20| 613.63
#2006-04-21| 612.38
#2006-04-24| 610.55
#2006-04-25| 606.47
#2006-04-26| 606.52
#2006-04-27| 608.51
#2006-04-28| 605.94
#2006-05-01| 602.90
#2006-05-02| 606.21
#2006-05-03| 603.06
#2006-05-04| 605.81
#2006-05-05| 612.11
#2006-05-08| 612.41
#2006-05-09| 611.89
#2006-05-10| 610.35
#2006-05-11| 599.10
#2006-05-12| 591.47
#2006-05-15| 590.98
#2006-05-16| 589.06
#2006-05-17| 579.34
#2006-05-18| 573.54
#2006-05-19| 575.87
#2006-05-22| 572.15
#2006-05-23| 569.34
#2006-05-24| 570.84
#2006-05-25| 579.55
#2006-05-26| 583.29
#2006-05-29| .
#2006-05-30| 573.29
#2006-05-31| 578.25
#2006-06-01| 585.90
#2006-06-02| 586.78
#2006-06-05| 574.37
#2006-06-06| 572.80
#2006-06-07| 567.44
#2006-06-08| 567.67
#2006-06-09| 565.33
#2006-06-12| 555.04
#2006-06-13| 548.85
#2006-06-14| 553.83
#2006-06-15| 568.26
#2006-06-16| 566.88
#2006-06-19| 561.24
#2006-06-20| 560.33
#2006-06-21| 568.99
#2006-06-22| 565.17
#2006-06-23| 565.37
#2006-06-26| 567.72
#2006-06-27| 561.01
#2006-06-28| 563.76
#2006-06-29| 579.09
#2006-06-30| 578.31
#2006-07-03| 584.36
#2006-07-04| .
#2006-07-05| 577.98
#2006-07-06| 578.66
#2006-07-07| 573.39
#2006-07-10| 572.91
#2006-07-11| 576.67
#2006-07-12| 569.14
#2006-07-13| 560.93
#2006-07-14| 557.85
#2006-07-17| 556.72
#2006-07-18| 557.54
#2006-07-19| 568.62
#2006-07-20| 560.93
#2006-07-21| 554.56
#2006-07-24| 564.94
#2006-07-25| 570.12
#2006-07-26| 570.14
#2006-07-27| 567.41
#2006-07-28| 575.01
#2006-07-31| 575.43
#2006-08-01| 571.27
#2006-08-02| 576.14
#2006-08-03| 577.17
#2006-08-04| 575.16
#2006-08-07| 573.93
#2006-08-08| 571.17
#2006-08-09| 570.47
#2006-08-10| 572.50
#2006-08-11| 569.19
#2006-08-14| 569.63
#2006-08-15| 580.20
#2006-08-16| 587.21
#2006-08-17| 588.10
#2006-08-18| 590.57
#2006-08-21| 588.52
#2006-08-22| 588.95
#2006-08-23| 585.77
#2006-08-24| 586.51
#2006-08-25| 586.80
#2006-08-28| 589.39
#2006-08-29| 590.97
#2006-08-30| 592.40
#2006-08-31| 592.63
#2006-09-01| 595.60
#2006-09-04| .
#2006-09-05| 597.85
#2006-09-06| 589.46
#2006-09-07| 585.92
#2006-09-08| 587.68
#2006-09-11| 587.17
#2006-09-12| 594.46
#2006-09-13| 597.37
#2006-09-14| 596.04
#2006-09-15| 598.71
#2006-09-18| 599.86
#2006-09-19| 597.19
#2006-09-20| 600.73
#2006-09-21| 597.98
#2006-09-22| 594.91
#2006-09-25| 601.03
#2006-09-26| 605.63
#2006-09-27| 607.58
#2006-09-28| 608.92
#2006-09-29| 607.72
#2006-10-02| 604.66
#2006-10-03| 606.96
#2006-10-04| 614.03
#2006-10-05| 615.55
#2006-10-06| 614.15
#2006-10-09| 615.36
#2006-10-10| 615.88
#2006-10-11| 613.57
#2006-10-12| 619.00
#2006-10-13| 620.36
#2006-10-16| 621.55
#2006-10-17| 619.47
#2006-10-18| 619.99
#2006-10-19| 620.15
#2006-10-20| 620.88
#2006-10-23| 624.62
#2006-10-24| 624.22
#2006-10-25| 626.15
#2006-10-26| 629.20
#2006-10-27| 623.82
#2006-10-30| 624.54
#2006-10-31| 624.69
#2006-11-01| 619.61
#2006-11-02| 619.78
#2006-11-03| 618.42
#2006-11-06| 626.13
#2006-11-07| 627.94
#2006-11-08| 628.68
#2006-11-09| 624.47
#2006-11-10| 625.16
#2006-11-13| 626.34
#2006-11-14| 630.26
#2006-11-15| 631.52
#2006-11-16| 634.40
#2006-11-17| 635.27
#2006-11-20| 636.69
#2006-11-21| 638.36
#2006-11-22| 640.26
#2006-11-23| .
#2006-11-24| 638.07
#2006-11-27| 627.71
#2006-11-28| 629.98
#2006-11-29| 635.28
#2006-11-30| 634.64
#2006-12-01| 632.33
#2006-12-04| 637.38
#2006-12-05| 639.98
#2006-12-06| 639.65
#2006-12-07| 636.59
#2006-12-08| 638.86
#2006-12-11| 640.36
#2006-12-12| 638.60
#2006-12-13| 638.88
#2006-12-14| 643.28
#2006-12-15| 644.63
#2006-12-18| 642.51
#2006-12-19| 643.27
#2006-12-20| 642.27
#2006-12-21| 639.44
#2006-12-22| 635.38
#2006-12-25| .
#2006-12-26| 637.90
#2006-12-27| 642.55
#2006-12-28| 641.71
#2006-12-29| 639.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 638.84
#2007-01-04| 642.03
#2007-01-05| 638.00
#2007-01-08| 639.98
#2007-01-09| 640.27
#2007-01-10| 642.91
#2007-01-11| 647.76
#2007-01-12| 650.80
#2007-01-15| .
#2007-01-16| 651.83
#2007-01-17| 651.53
#2007-01-18| 648.59
#2007-01-19| 651.07
#2007-01-22| 647.76
#2007-01-23| 648.61
#2007-01-24| 655.68
#2007-01-25| 647.88
#2007-01-26| 647.01
#2007-01-29| 644.78
#2007-01-30| 647.98
#2007-01-31| 653.86
#2007-02-01| 656.10
#2007-02-02| 656.60
#2007-02-05| 655.04
#2007-02-06| 655.85
#2007-02-07| 657.93
#2007-02-08| 656.81
#2007-02-09| 651.39
#2007-02-12| 648.39
#2007-02-13| 652.60
#2007-02-14| 658.32
#2007-02-15| 659.51
#2007-02-16| 658.81
#2007-02-19| .
#2007-02-20| 660.73
#2007-02-21| 660.56
#2007-02-22| 659.77
#2007-02-23| 656.55
#2007-02-26| 654.50
#2007-02-27| 631.28
#2007-02-28| 635.08
#2007-03-01| 633.56
#2007-03-02| 625.16
#2007-03-05| 619.43
#2007-03-06| 630.11
#2007-03-07| 627.90
#2007-03-08| 632.63
#2007-03-09| 633.48
#2007-03-12| 635.47
#2007-03-13| 621.70
#2007-03-14| 626.24
#2007-03-15| 628.51
#2007-03-16| 626.05
#2007-03-19| 633.26
#2007-03-20| 637.01
#2007-03-21| 649.39
#2007-03-22| 647.87
#2007-03-23| 646.92
#2007-03-26| 647.59
#2007-03-27| 642.68
#2007-03-28| 637.48
#2007-03-29| 640.05
#2007-03-30| 639.77
#2007-04-02| 640.42
#2007-04-03| 647.43
#2007-04-04| 648.73
#2007-04-05| 651.37
#2007-04-06| .
#2007-04-09| 651.48
#2007-04-10| 652.93
#2007-04-11| 648.73
#2007-04-12| 652.59
#2007-04-13| 655.75
#2007-04-16| 662.42
#2007-04-17| 664.28
#2007-04-18| 663.57
#2007-04-19| 662.09
#2007-04-20| 667.54
#2007-04-23| 667.11
#2007-04-24| 666.61
#2007-04-25| 672.76
#2007-04-26| 672.26
#2007-04-27| 672.00
#2007-04-30| 665.24
#2007-05-01| 666.97
#2007-05-02| 672.15
#2007-05-03| 675.34
#2007-05-04| 677.23
#2007-05-07| 678.14
#2007-05-08| 677.00
#2007-05-09| 677.77
#2007-05-10| 668.09
#2007-05-11| 676.03
#2007-05-14| 674.60
#2007-05-15| 673.43
#2007-05-16| 679.10
#2007-05-17| 677.81
#2007-05-18| 681.04
#2007-05-21| 682.98
#2007-05-22| 682.95
#2007-05-23| 681.37
#2007-05-24| 673.39
#2007-05-25| 676.99
#2007-05-28| .
#2007-05-29| 679.84
#2007-05-30| 685.95
#2007-05-31| 686.64
#2007-06-01| 687.51
#2007-06-04| 688.58
#2007-06-05| 685.28
#2007-06-06| 678.98
#2007-06-07| 665.90
#2007-06-08| 673.65
#2007-06-11| 673.84
#2007-06-12| 666.48
#2007-06-13| 677.02
#2007-06-14| 680.12
#2007-06-15| 684.10
#2007-06-18| 682.76
#2007-06-19| 683.47
#2007-06-20| 673.57
#2007-06-21| 677.59
#2007-06-22| 669.65
#2007-06-25| 666.97
#2007-06-26| 665.60
#2007-06-27| 672.88
#2007-06-28| 673.02
#2007-06-29| 671.76
#2007-07-02| 678.69
#2007-07-03| 681.73
#2007-07-04| .
#2007-07-05| 683.22
#2007-07-06| 684.91
#2007-07-09| 684.75
#2007-07-10| 675.60
#2007-07-11| 679.46
#2007-07-12| 691.73
#2007-07-13| 693.67
#2007-07-16| 692.21
#2007-07-17| 692.69
#2007-07-18| 690.78
#2007-07-19| 694.68
#2007-07-20| 686.55
#2007-07-23| 689.49
#2007-07-24| 675.76
#2007-07-25| 678.19
#2007-07-26| 664.33
#2007-07-27| 655.26
#2007-07-30| 662.23
#2007-07-31| 653.86
#2007-08-01| 659.82
#2007-08-02| 663.67
#2007-08-03| 647.91
#2007-08-06| 661.74
#2007-08-07| 665.64
#2007-08-08| 677.12
#2007-08-09| 660.34
#2007-08-10| 655.87
#2007-08-13| 656.08
#2007-08-14| 643.77
#2007-08-15| 635.01
#2007-08-16| 634.84
#2007-08-17| 649.92
#2007-08-20| 649.00
#2007-08-21| 650.68
#2007-08-22| 659.38
#2007-08-23| 659.32
#2007-08-24| 666.23
#2007-08-27| 660.69
#2007-08-28| 645.25
#2007-08-29| 659.10
#2007-08-30| 657.26
#2007-08-31| 665.03
#2007-09-03| .
#2007-09-04| 673.92
#2007-09-05| 666.89
#2007-09-06| 670.01
#2007-09-07| 659.12
#2007-09-10| 659.67
#2007-09-11| 668.69
#2007-09-12| 668.05
#2007-09-13| 673.69
#2007-09-14| 674.40
#2007-09-17| 669.65
#2007-09-18| 687.64
#2007-09-19| 692.14
#2007-09-20| 689.11
#2007-09-21| 693.82
#2007-09-24| 691.89
#2007-09-25| 693.37
#2007-09-26| 697.32
#2007-09-27| 700.42
#2007-09-28| 697.57
#2007-10-01| 707.14
#2007-10-02| 706.59
#2007-10-03| 701.68
#2007-10-04| 703.42
#2007-10-05| 710.56
#2007-10-08| 709.49
#2007-10-09| 716.74
#2007-10-10| 717.34
#2007-10-11| 711.81
#2007-10-12| 717.57
#2007-10-15| 711.11
#2007-10-16| 708.78
#2007-10-17| 711.64
#2007-10-18| 713.03
#2007-10-19| 693.05
#2007-10-22| 695.22
#2007-10-23| 705.68
#2007-10-24| 703.95
#2007-10-25| 703.20
#2007-10-26| 713.40
#2007-10-29| 717.34
#2007-10-30| 713.68
#2007-10-31| 724.27
#2007-11-01| 708.33
#2007-11-02| 710.96
#2007-11-05| 707.16
#2007-11-06| 714.84
#2007-11-07| 695.49
#2007-11-08| 690.78
#2007-11-09| 678.33
#2007-11-12| 665.66
#2007-11-13| 685.84
#2007-11-14| 681.88
#2007-11-15| 675.53
#2007-11-16| 680.75
#2007-11-19| 670.50
#2007-11-20| 674.62
#2007-11-21| 664.29
#2007-11-22| .
#2007-11-23| 674.18
#2007-11-26| 660.09
#2007-11-27| 669.60
#2007-11-28| 688.61
#2007-11-29| 689.27
#2007-11-30| 691.45
#2007-12-03| 686.90
#2007-12-04| 682.12
#2007-12-05| 692.10
#2007-12-06| 702.13
#2007-12-07| 701.74
#2007-12-10| 706.35
#2007-12-11| 691.61
#2007-12-12| 698.41
#2007-12-13| 700.07
#2007-12-14| 691.83
#2007-12-17| 678.25
#2007-12-18| 680.96
#2007-12-19| 681.26
#2007-12-20| 687.25
#2007-12-21| 700.06
#2007-12-24| 705.41
#2007-12-25| .
#2007-12-26| 707.26
#2007-12-27| 697.39
#2007-12-28| 698.93
#2007-12-31| 693.14
#2008-01-01| .
#2008-01-02| 684.55
#2008-01-03| 687.42
#2008-01-04| 668.99
#2008-01-07| 669.13
#2008-01-08| 657.23
#2008-01-09| 667.43
#2008-01-10| 670.87
#2008-01-11| 659.54
#2008-01-14| 668.69
#2008-01-15| 650.37
#2008-01-16| 643.97
#2008-01-17| 625.06
#2008-01-18| 624.00
#2008-01-21| .
#2008-01-22| 614.25
#2008-01-23| 621.99
#2008-01-24| 629.82
#2008-01-25| 620.46
#2008-01-28| 628.49
#2008-01-29| 630.31
#2008-01-30| 626.33
#2008-01-31| 635.23
#2008-02-01| 643.73
#2008-02-04| 638.87
#2008-02-05| 619.03
#2008-02-06| 612.33
#2008-02-07| 616.86
#2008-02-08| 617.60
#2008-02-11| 624.63
#2008-02-12| 627.91
#2008-02-13| 639.25
#2008-02-14| 631.18
#2008-02-15| 630.67
#2008-02-18| .
#2008-02-19| 628.09
#2008-02-20| 631.63
#2008-02-21| 623.15
#2008-02-22| 627.51
#2008-02-25| 637.23
#2008-02-26| 640.36
#2008-02-27| 639.83
#2008-02-28| 638.35
#2008-02-29| 621.90
#2008-03-03| 623.16
#2008-03-04| 621.92
#2008-03-05| 627.64
#2008-03-06| 615.03
#2008-03-07| 609.49
#2008-03-10| 598.89
#2008-03-11| 622.40
#2008-03-12| 618.87
#2008-03-13| 623.25
#2008-03-14| 611.91
#2008-03-17| 605.26
#2008-03-18| 630.71
#2008-03-19| 613.24
#2008-03-20| 625.95
#2008-03-21| .
#2008-03-24| 637.83
#2008-03-25| 642.42
#2008-03-26| 638.90
#2008-03-27| 630.88
#2008-03-28| 626.88
#2008-03-31| 629.34
#2008-04-01| 648.06
#2008-04-02| 645.16
#2008-04-03| 646.69
#2008-04-04| 649.05
#2008-04-07| 650.07
#2008-04-08| 648.62
#2008-04-09| 644.65
#2008-04-10| 648.54
#2008-04-11| 632.92
#2008-04-14| 632.24
#2008-04-15| 634.04
#2008-04-16| 648.11
#2008-04-17| 646.37
#2008-04-18| 658.87
#2008-04-21| 660.55
#2008-04-22| 656.96
#2008-04-23| 659.30
#2008-04-24| 660.95
#2008-04-25| 663.82
#2008-04-28| 662.11
#2008-04-29| 657.98
#2008-04-30| 656.55
#2008-05-01| 665.56
#2008-05-02| 667.53
#2008-05-05| 666.91
#2008-05-06| 672.73
#2008-05-07| 661.28
#2008-05-08| 665.53
#2008-05-09| 661.77
#2008-05-12| 668.30
#2008-05-13| 670.33
#2008-05-14| 670.62
#2008-05-15| 678.06
#2008-05-16| 680.26
#2008-05-19| 680.34
#2008-05-20| 674.97
#2008-05-21| 664.14
#2008-05-22| 665.20
#2008-05-23| 658.50
#2008-05-26| .
#2008-05-27| 663.36
#2008-05-28| 666.85
#2008-05-29| 670.45
#2008-05-30| 673.09
#2008-06-02| 666.94
#2008-06-03| 663.44
#2008-06-04| 663.32
#2008-06-05| 676.56
#2008-06-06| 658.40
#2008-06-09| 659.41
#2008-06-10| 657.93
#2008-06-11| 648.31
#2008-06-12| 649.67
#2008-06-13| 658.90
#2008-06-16| 659.18
#2008-06-17| 657.59
#2008-06-18| 652.76
#2008-06-19| 655.29
#2008-06-20| 644.47
#2008-06-23| 646.48
#2008-06-24| 642.40
#2008-06-25| 645.40
#2008-06-26| 628.00
#2008-06-27| 626.21
#2008-06-30| 627.61
#2008-07-01| 630.74
#2008-07-02| 618.37
#2008-07-03| 619.25
#2008-07-04| .
#2008-07-07| 615.12
#2008-07-08| 623.97
#2008-07-09| 611.31
#2008-07-10| 619.12
#2008-07-11| 614.71
#2008-07-14| 611.38
#2008-07-15| 606.61
#2008-07-16| 617.51
#2008-07-17| 618.92
#2008-07-18| 616.67
#2008-07-21| 618.50
#2008-07-22| 622.90
#2008-07-23| 623.30
#2008-07-24| 612.64
#2008-07-25| 618.05
#2008-07-28| 606.69
#2008-07-29| 616.84
#2008-07-30| 626.42
#2008-07-31| 617.35
#2008-08-01| 612.49
#2008-08-04| 604.64
#2008-08-05| 619.92
#2008-08-06| 625.35
#2008-08-07| 616.72
#2008-08-08| 627.73
#2008-08-11| 629.85
#2008-08-12| 624.84
#2008-08-13| 626.44
#2008-08-14| 628.15
#2008-08-15| 628.77
#2008-08-18| 621.56
#2008-08-19| 618.48
#2008-08-20| 622.91
#2008-08-21| 624.19
#2008-08-22| 629.98
#2008-08-25| 618.38
#2008-08-26| 620.28
#2008-08-27| 625.22
#2008-08-28| 631.37
#2008-08-29| 622.23
#2008-09-01| .
#2008-09-02| 616.66
#2008-09-03| 612.73
#2008-09-04| 596.11
#2008-09-05| 597.11
#2008-09-08| 605.08
#2008-09-09| 587.02
#2008-09-10| 591.34
#2008-09-11| 600.86
#2008-09-12| 602.22
#2008-09-15| 577.42
#2008-09-16| 586.34
#2008-09-17| 559.64
#2008-09-18| 578.58
#2008-09-19| 601.95
#2008-09-22| 581.49
#2008-09-23| 571.64
#2008-09-24| 572.35
#2008-09-25| 584.36
#2008-09-26| 585.37
#2008-09-29| 535.45
#2008-09-30| 563.28
#2008-10-01| 557.65
#2008-10-02| 535.82
#2008-10-03| 531.92
#2008-10-06| 510.52
#2008-10-07| 484.32
#2008-10-08| 481.85
#2008-10-09| 450.89
#2008-10-10| 443.43
#2008-10-13| 495.72
#2008-10-14| 487.77
#2008-10-15| 447.52
#2008-10-16| 466.88
#2008-10-17| 465.98
#2008-10-20| 485.95
#2008-10-21| 470.25
#2008-10-22| 445.29
#2008-10-23| 448.70
#2008-10-24| 434.97
#2008-10-27| 421.46
#2008-10-28| 463.71
#2008-10-29| 460.28
#2008-10-30| 471.75
#2008-10-31| 477.03
#2008-11-03| 475.73
#2008-11-04| 493.46
#2008-11-05| 470.01
#2008-11-06| 449.64
#2008-11-07| 462.19
#2008-11-10| 458.92
#2008-11-11| 449.95
#2008-11-12| 429.87
#2008-11-13| 458.02
#2008-11-14| 439.07
#2008-11-17| 429.26
#2008-11-18| 433.67
#2008-11-19| 410.71
#2008-11-20| 387.14
#2008-11-21| 409.50
#2008-11-24| 431.50
#2008-11-25| 431.65
#2008-11-26| 445.40
#2008-11-27| .
#2008-11-28| 447.35
#2008-12-01| 410.32
#2008-12-02| 422.99
#2008-12-03| 434.15
#2008-12-04| 420.26
#2008-12-05| 434.00
#2008-12-08| 449.64
#2008-12-09| 441.04
#2008-12-10| 445.40
#2008-12-11| 433.70
#2008-12-12| 435.42
#2008-12-15| 431.18
#2008-12-16| 451.26
#2008-12-17| 448.29
#2008-12-18| 440.93
#2008-12-19| 443.23
#2008-12-22| 436.25
#2008-12-23| 432.87
#2008-12-24| 434.56
#2008-12-25| .
#2008-12-26| 436.56
#2008-12-29| 435.19
#2008-12-30| 444.49
#2008-12-31| 449.98
#2009-01-01| .
#2009-01-02| 463.73
#2009-01-05| 462.13
#2009-01-06| 465.15
#2009-01-07| 453.38
#2009-01-08| 453.90
#2009-01-09| 445.41
#2009-01-12| 436.63
#2009-01-13| 438.56
#2009-01-14| 425.42
#2009-01-15| 425.95
#2009-01-16| 428.87
#2009-01-19| .
#2009-01-20| 408.29
#2009-01-21| 425.30
#2009-01-22| 419.42
#2009-01-23| 423.08
#2009-01-26| 426.63
#2009-01-27| 429.92
#2009-01-28| 443.81
#2009-01-29| 432.60
#2009-01-30| 423.58
#2009-02-02| 424.30
#2009-02-03| 432.01
#2009-02-04| 430.44
#2009-02-05| 437.34
#2009-02-06| 448.29
#2009-02-09| 447.54
#2009-02-10| 429.27
#2009-02-11| 432.04
#2009-02-12| 433.68
#2009-02-13| 430.54
#2009-02-16| .
#2009-02-17| 413.42
#2009-02-18| 414.33
#2009-02-19| 410.44
#2009-02-20| 407.91
#2009-02-23| 394.16
#2009-02-24| 407.66
#2009-02-25| 403.92
#2009-02-26| 397.74
#2009-02-27| 390.77
#2009-03-02| 374.75
#2009-03-03| 374.33
#2009-03-04| 382.90
#2009-03-05| 369.29
#2009-03-06| 370.28
#2009-03-09| 365.81
#2009-03-10| 383.89
#2009-03-11| 386.43
#2009-03-12| 399.90
#2009-03-13| 401.86
#2009-03-16| 400.52
#2009-03-17| 412.07
#2009-03-18| 416.68
#2009-03-19| 413.49
#2009-03-20| 408.67
#2009-03-23| 433.86
#2009-03-24| 426.04
#2009-03-25| 428.13
#2009-03-26| 436.98
#2009-03-27| 428.12
#2009-03-30| 416.40
#2009-03-31| 420.61
#2009-04-01| 425.92
#2009-04-02| 434.41
#2009-04-03| 436.09
#2009-04-06| 433.83
#2009-04-07| 425.35
#2009-04-08| 429.61
#2009-04-09| 436.58
#2009-04-10| .
#2009-04-13| 434.36
#2009-04-14| 429.30
#2009-04-15| 432.27
#2009-04-16| 437.78
#2009-04-17| 438.47
#2009-04-20| 426.93
#2009-04-21| 431.60
#2009-04-22| 427.18
#2009-04-23| 429.87
#2009-04-24| 435.30
#2009-04-27| 434.24
#2009-04-28| 434.79
#2009-04-29| 441.56
#2009-04-30| 440.09
#2009-05-01| 443.34
#2009-05-04| 451.92
#2009-05-05| 450.41
#2009-05-06| 452.80
#2009-05-07| 448.62
#2009-05-08| 453.64
#2009-05-11| 449.70
#2009-05-12| 453.12
#2009-05-13| 445.49
#2009-05-14| 447.55
#2009-05-15| 443.81
#2009-05-18| 453.17
#2009-05-19| 453.28
#2009-05-20| 452.47
#2009-05-21| 445.84
#2009-05-22| 446.00
#2009-05-25| .
#2009-05-26| 455.65
#2009-05-27| 448.49
#2009-05-28| 454.65
#2009-05-29| 459.73
#2009-06-01| 469.82
#2009-06-02| 472.73
#2009-06-03| 468.85
#2009-06-04| 471.37
#2009-06-05| 471.44
#2009-06-08| 470.43
#2009-06-09| 470.95
#2009-06-10| 470.28
#2009-06-11| 473.27
#2009-06-12| 473.63
#2009-06-15| 464.12
#2009-06-16| 459.49
#2009-06-17| 461.77
#2009-06-18| 465.57
#2009-06-19| 466.04
#2009-06-22| 456.00
#2009-06-23| 456.41
#2009-06-24| 458.80
#2009-06-25| 467.90
#2009-06-26| 467.11
#2009-06-29| 470.87
#2009-06-30| 467.18
#2009-07-01| 469.93
#2009-07-02| 459.09
#2009-07-03| .
#2009-07-06| 460.36
#2009-07-07| 451.81
#2009-07-08| 453.00
#2009-07-09| 452.60
#2009-07-10| 451.43
#2009-07-13| 459.34
#2009-07-14| 461.13
#2009-07-15| 472.49
#2009-07-16| 476.23
#2009-07-17| 477.23
#2009-07-20| 481.12
#2009-07-21| 484.59
#2009-07-22| 483.16
#2009-07-23| 492.32
#2009-07-24| 493.89
#2009-07-27| 493.51
#2009-07-28| 492.00
#2009-07-29| 491.77
#2009-07-30| 494.79
#2009-07-31| 493.24
#2009-08-03| 498.42
#2009-08-04| 498.13
#2009-08-05| 493.50
#2009-08-06| 489.82
#2009-08-07| 493.08
#2009-08-10| 492.75
#2009-08-11| 489.22
#2009-08-12| 493.75
#2009-08-13| 494.90
#2009-08-14| 491.97
#2009-08-17| 483.21
#2009-08-18| 486.07
#2009-08-19| 490.55
#2009-08-20| 494.81
#2009-08-21| 502.09
#2009-08-24| 503.13
#2009-08-25| 502.56
#2009-08-26| 503.03
#2009-08-27| 503.17
#2009-08-28| 500.92
#2009-08-31| 498.17
#2009-09-01| 491.04
#2009-09-02| 490.34
#2009-09-03| 492.19
#2009-09-04| 498.50
#2009-09-07| .
#2009-09-08| 502.52
#2009-09-09| 504.32
#2009-09-10| 508.76
#2009-09-11| 508.88
#2009-09-14| 510.29
#2009-09-15| 510.45
#2009-09-16| 515.35
#2009-09-17| 514.70
#2009-09-18| 516.65
#2009-09-21| 516.04
#2009-09-22| 517.57
#2009-09-23| 514.24
#2009-09-24| 512.05
#2009-09-25| 510.22
#2009-09-28| 517.03
#2009-09-29| 515.82
#2009-09-30| 514.92
#2009-10-01| 503.45
#2009-10-02| 502.89
#2009-10-05| 507.19
#2009-10-06| 514.00
#2009-10-07| 515.17
#2009-10-08| 517.96
#2009-10-09| 521.18
#2009-10-12| 522.85
#2009-10-13| 521.81
#2009-10-14| 528.51
#2009-10-15| 531.04
#2009-10-16| 528.00
#2009-10-19| 533.10
#2009-10-20| 530.26
#2009-10-21| 527.01
#2009-10-22| 530.57
#2009-10-23| 526.71
#2009-10-26| 522.17
#2009-10-27| 519.78
#2009-10-28| 511.64
#2009-10-29| 520.68
#2009-10-30| 508.28
#2009-11-02| 511.83
#2009-11-03| 511.63
#2009-11-04| 514.33
#2009-11-05| 523.51
#2009-11-06| 525.18
#2009-11-09| 535.60
#2009-11-10| 536.12
#2009-11-11| 538.32
#2009-11-12| 534.22
#2009-11-13| 537.99
#2009-11-16| 544.58
#2009-11-17| 546.16
#2009-11-18| 545.55
#2009-11-19| 539.62
#2009-11-20| 538.49
#2009-11-23| 545.54
#2009-11-24| 545.57
#2009-11-25| 547.68
#2009-11-26| .
#2009-11-27| 539.62
#2009-11-30| 541.07
#2009-12-01| 547.50
#2009-12-02| 548.19
#2009-12-03| 545.00
#2009-12-04| 547.13
#2009-12-07| 545.62
#2009-12-08| 540.44
#2009-12-09| 543.80
#2009-12-10| 547.38
#2009-12-11| 547.97
#2009-12-14| 552.69
#2009-12-15| 550.21
#2009-12-16| 550.91
#2009-12-17| 544.59
#2009-12-18| 548.68
#2009-12-21| 553.32
#2009-12-22| 556.01
#2009-12-23| 558.44
#2009-12-24| 561.21
#2009-12-25| .
#2009-12-28| 563.00
#2009-12-29| 562.36
#2009-12-30| 562.72
#2009-12-31| 556.75
#2010-01-01| .
#2010-01-04| 564.86
#2010-01-05| 564.60
#2010-01-06| 563.12
#2010-01-07| 562.71
#2010-01-08| 564.72
#2010-01-11| 564.23
#2010-01-12| 560.10
#2010-01-13| 564.96
#2010-01-14| 566.33
#2010-01-15| 561.01
#2010-01-18| .
#2010-01-19| 568.61
#2010-01-20| 561.89
#2010-01-21| 553.22
#2010-01-22| 540.51
#2010-01-25| 542.81
#2010-01-26| 541.52
#2010-01-27| 543.81
#2010-01-28| 535.92
#2010-01-29| 529.35
#2010-02-01| 535.97
#2010-02-02| 542.47
#2010-02-03| 541.55
#2010-02-04| 525.73
#2010-02-05| 527.48
#2010-02-08| 523.99
#2010-02-09| 530.48
#2010-02-10| 528.62
#2010-02-11| 534.39
#2010-02-12| 533.43
#2010-02-15| .
#2010-02-16| 541.54
#2010-02-17| 544.49
#2010-02-18| 548.39
#2010-02-19| 548.54
#2010-02-22| 546.26
#2010-02-23| 540.38
#2010-02-24| 544.34
#2010-02-25| 543.14
#2010-02-26| 543.47
#2010-03-01| 549.46
#2010-03-02| 550.95
#2010-03-03| 551.36
#2010-03-04| 553.31
#2010-03-05| 559.69
#2010-03-08| 559.90
#2010-03-09| 561.08
#2010-03-10| 562.77
#2010-03-11| 564.97
#2010-03-12| 565.36
#2010-03-15| 565.52
#2010-03-16| 568.61
#2010-03-17| 570.92
#2010-03-18| 571.25
#2010-03-19| 569.02
#2010-03-22| 571.75
#2010-03-23| 574.71
#2010-03-24| 570.67
#2010-03-25| 569.75
#2010-03-26| 569.62
#2010-03-29| 572.30
#2010-03-30| 573.12
#2010-03-31| 570.53
#2010-04-01| 573.92
#2010-04-02| .
#2010-04-05| 577.77
#2010-04-06| 578.58
#2010-04-07| 576.02
#2010-04-08| 577.49
#2010-04-09| 581.20
#2010-04-12| 582.05
#2010-04-13| 582.82
#2010-04-14| 589.38
#2010-04-15| 589.86
#2010-04-16| 581.06
#2010-04-19| 583.92
#2010-04-20| 588.32
#2010-04-21| 587.58
#2010-04-22| 588.54
#2010-04-23| 591.54
#2010-04-26| 588.33
#2010-04-27| 575.74
#2010-04-28| 578.47
#2010-04-29| 586.01
#2010-04-30| 576.89
#2010-05-03| 583.66
#2010-05-04| 569.78
#2010-05-05| 566.53
#2010-05-06| 548.80
#2010-05-07| 539.72
#2010-05-10| 564.42
#2010-05-11| 562.22
#2010-05-12| 570.54
#2010-05-13| 563.84
#2010-05-14| 552.58
#2010-05-17| 553.15
#2010-05-18| 544.91
#2010-05-19| 542.10
#2010-05-20| 521.60
#2010-05-21| 528.96
#2010-05-24| 523.65
#2010-05-25| 523.73
#2010-05-26| 519.69
#2010-05-27| 536.38
#2010-05-28| 530.26
#2010-05-31| .
#2010-06-01| 523.19
#2010-06-02| 536.53
#2010-06-03| 539.18
#2010-06-04| 521.16
#2010-06-07| 514.56
#2010-06-08| 519.33
#2010-06-09| 516.01
#2010-06-10| 530.20
#2010-06-11| 532.87
#2010-06-14| 532.49
#2010-06-15| 544.61
#2010-06-16| 545.44
#2010-06-17| 546.12
#2010-06-18| 546.32
#2010-06-21| 544.21
#2010-06-22| 537.07
#2010-06-23| 535.83
#2010-06-24| 527.86
#2010-06-25| 529.04
#2010-06-28| 528.60
#2010-06-29| 512.07
#2010-06-30| 507.28
#2010-07-01| 505.98
#2010-07-02| 504.01
#2010-07-05| .
#2010-07-06| 506.40
#2010-07-07| 523.02
#2010-07-08| 527.96
#2010-07-09| 531.29
#2010-07-12| 532.34
#2010-07-13| 539.45
#2010-07-14| 540.29
#2010-07-15| 540.06
#2010-07-16| 524.00
#2010-07-19| 526.56
#2010-07-20| 532.24
#2010-07-21| 525.57
#2010-07-22| 537.34
#2010-07-23| 541.09
#2010-07-26| 546.36
#2010-07-27| 545.94
#2010-07-28| 541.49
#2010-07-29| 538.42
#2010-07-30| 538.38
#2010-08-02| 549.36
#2010-08-03| 546.79
#2010-08-04| 550.41
#2010-08-05| 548.71
#2010-08-06| 547.57
#2010-08-09| 551.51
#2010-08-10| 548.39
#2010-08-11| 533.84
#2010-08-12| 529.89
#2010-08-13| 527.61
#2010-08-16| 527.97
#2010-08-17| 534.10
#2010-08-18| 534.93
#2010-08-19| 526.16
#2010-08-20| 524.87
#2010-08-23| 522.47
#2010-08-24| 514.12
#2010-08-25| 516.14
#2010-08-26| 511.87
#2010-08-27| 519.66
#2010-08-30| 512.64
#2010-08-31| 511.85
#2010-09-01| 526.16
#2010-09-02| 530.56
#2010-09-03| 537.68
#2010-09-06| .
#2010-09-07| 532.86
#2010-09-08| 535.90
#2010-09-09| 537.43
#2010-09-10| 540.27
#2010-09-13| 546.53
#2010-09-14| 546.58
#2010-09-15| 549.12
#2010-09-16| 549.69
#2010-09-17| 550.98
#2010-09-20| 558.91
#2010-09-21| 557.54
#2010-09-22| 555.69
#2010-09-23| 551.82
#2010-09-24| 562.59
#2010-09-27| 559.58
#2010-09-28| 561.65
#2010-09-29| 560.59
#2010-09-30| 558.35
#2010-10-01| 560.09
#2010-10-04| 555.38
#2010-10-05| 566.33
#2010-10-06| 565.08
#2010-10-07| 564.19
#2010-10-08| 567.98
#2010-10-11| 567.83
#2010-10-12| 570.54
#2010-10-13| 575.72
#2010-10-14| 574.82
#2010-10-15| 579.27
#2010-10-18| 582.34
#2010-10-19| 573.12
#2010-10-20| 578.60
#2010-10-21| 580.23
#2010-10-22| 581.96
#2010-10-25| 583.79
#2010-10-26| 583.85
#2010-10-27| 583.63
#2010-10-28| 584.18
#2010-10-29| 584.49
#2010-11-01| 585.60
#2010-11-02| 590.18
#2010-11-03| 591.59
#2010-11-04| 601.79
#2010-11-05| 602.28
#2010-11-08| 601.74
#2010-11-09| 597.70
#2010-11-10| 600.03
#2010-11-11| 596.43
#2010-11-12| 588.63
#2010-11-15| 586.96
#2010-11-16| 577.21
#2010-11-17| 577.81
#2010-11-18| 587.16
#2010-11-19| 589.10
#2010-11-22| 589.85
#2010-11-23| 581.26
#2010-11-24| 590.63
#2010-11-25| .
#2010-11-26| 587.11
#2010-11-29| 585.73
#2010-11-30| 581.20
#2010-12-01| 593.30
#2010-12-02| 599.27
#2010-12-03| 601.07
#2010-12-06| 600.52
#2010-12-07| 599.90
#2010-12-08| 601.52
#2010-12-09| 603.16
#2010-12-10| 606.38
#2010-12-13| 606.42
#2010-12-14| 607.10
#2010-12-15| 604.76
#2010-12-16| 607.73
#2010-12-17| 608.96
#2010-12-20| 610.23
#2010-12-21| 613.04
#2010-12-22| 613.62
#2010-12-23| 612.23
#2010-12-24| .
#2010-12-27| 612.36
#2010-12-28| 612.44
#2010-12-29| 613.65
#2010-12-30| 612.66
#2010-12-31| 612.27
#2011-01-03| 618.12
#2011-01-04| 615.90
#2011-01-05| 619.01
#2011-01-06| 619.09
#2011-01-07| 618.38
#2011-01-10| 618.52
#2011-01-11| 620.24
#2011-01-12| 625.10
#2011-01-13| 623.87
#2011-01-14| 627.34
#2011-01-17| .
#2011-01-18| 629.11
#2011-01-19| 623.60
#2011-01-20| 621.25
#2011-01-21| 619.08
#2011-01-24| 623.89
#2011-01-25| 624.23
#2011-01-26| 627.20
#2011-01-27| 627.63
#2011-01-28| 616.49
#2011-01-31| 620.93
#2011-02-01| 629.72
#2011-02-02| 629.10
#2011-02-03| 629.93
#2011-02-04| 632.65
#2011-02-07| 636.29
#2011-02-08| 639.01
#2011-02-09| 638.24
#2011-02-10| 638.16
#2011-02-11| 641.75
#2011-02-14| 643.34
#2011-02-15| 640.97
#2011-02-16| 644.41
#2011-02-17| 645.66
#2011-02-18| 645.93
#2011-02-21| .
#2011-02-22| 632.30
#2011-02-23| 628.16
#2011-02-24| 628.99
#2011-02-25| 636.39
#2011-02-28| 638.38
#2011-03-01| 628.45
#2011-03-02| 630.01
#2011-03-03| 641.37
#2011-03-04| 637.38
#2011-03-07| 631.49
#2011-03-08| 636.34
#2011-03-09| 634.54
#2011-03-10| 622.85
#2011-03-11| 626.83
#2011-03-14| 623.47
#2011-03-15| 615.98
#2011-03-16| 603.97
#2011-03-17| 610.90
#2011-03-18| 612.41
#2011-03-21| 621.99
#2011-03-22| 620.58
#2011-03-23| 623.03
#2011-03-24| 629.01
#2011-03-25| 631.04
#2011-03-28| 629.33
#2011-03-29| 634.25
#2011-03-30| 637.96
#2011-03-31| 637.56
#2011-04-01| 640.04
#2011-04-04| 640.15
#2011-04-05| 638.96
#2011-04-06| 637.09
#2011-04-07| 636.29
#2011-04-08| 633.84
#2011-04-11| 632.33
#2011-04-12| 627.28
#2011-04-13| 630.52
#2011-04-14| 631.60
#2011-04-15| 632.64
#2011-04-18| 626.90
#2011-04-19| 630.71
#2011-04-20| 639.88
#2011-04-21| 644.70
#2011-04-22| .
#2011-04-25| 643.99
#2011-04-26| 648.08
#2011-04-27| 652.07
#2011-04-28| 653.62
#2011-04-29| 655.92
#2011-05-02| 654.45
#2011-05-03| 649.66
#2011-05-04| 644.72
#2011-05-05| 639.66
#2011-05-06| 642.34
#2011-05-09| 646.76
#2011-05-10| 652.54
#2011-05-11| 645.02
#2011-05-12| 649.56
#2011-05-13| 644.05
#2011-05-16| 638.59
#2011-05-17| 638.31
#2011-05-18| 645.28
#2011-05-19| 647.42
#2011-05-20| 643.87
#2011-05-23| 635.44
#2011-05-24| 634.87
#2011-05-25| 638.40
#2011-05-26| 642.33
#2011-05-27| 644.46
#2011-05-30| .
#2011-05-31| 651.72
#2011-06-01| 638.41
#2011-06-02| 638.71
#2011-06-03| 631.65
#2011-06-06| 624.63
#2011-06-07| 624.98
#2011-06-08| 622.11
#2011-06-09| 625.41
#2011-06-10| 614.93
#2011-06-13| 614.37
#2011-06-14| 623.26
#2011-06-15| 612.77
#2011-06-16| 611.30
#2011-06-17| 612.49
#2011-06-20| 616.12
#2011-06-21| 626.62
#2011-06-22| 622.47
#2011-06-23| 623.43
#2011-06-24| 616.14
#2011-06-27| 622.39
#2011-06-28| 632.76
#2011-06-29| 638.10
#2011-06-30| 644.23
#2011-07-01| 653.98
#2011-07-04| .
#2011-07-05| 656.11
#2011-07-06| 658.48
#2011-07-07| 664.57
#2011-07-08| 661.57
#2011-07-11| 650.18
#2011-07-12| 646.02
#2011-07-13| 648.09
#2011-07-14| 642.65
#2011-07-15| 649.70
#2011-07-18| 645.98
#2011-07-19| 659.19
#2011-07-20| 657.24
#2011-07-21| 663.72
#2011-07-22| 665.47
#2011-07-25| 661.69
#2011-07-26| 660.19
#2011-07-27| 646.12
#2011-07-28| 645.79
#2011-07-29| 642.74
#2011-08-01| 639.93
#2011-08-02| 623.56
#2011-08-03| 628.69
#2011-08-04| 598.18
#2011-08-05| 596.88
#2011-08-08| 559.66
#2011-08-09| 587.11
#2011-08-10| 565.82
#2011-08-11| 589.66
#2011-08-12| 594.35
#2011-08-15| 605.02
#2011-08-16| 598.79
#2011-08-17| 599.09
#2011-08-18| 570.04
#2011-08-19| 561.00
#2011-08-22| 561.97
#2011-08-23| 583.68
#2011-08-24| 590.27
#2011-08-25| 580.14
#2011-08-26| 592.01
#2011-08-29| 607.92
#2011-08-30| 611.05
#2011-08-31| 613.09
#2011-09-01| 607.08
#2011-09-02| 592.88
#2011-09-05| .
#2011-09-06| 590.81
#2011-09-07| 605.99
#2011-09-08| 600.13
#2011-09-09| 584.23
#2011-09-12| 588.22
#2011-09-13| 594.81
#2011-09-14| 603.30
#2011-09-15| 612.61
#2011-09-16| 616.24
#2011-09-19| 614.04
#2011-09-20| 613.47
#2011-09-21| 598.95
#2011-09-22| 580.80
#2011-09-23| 584.37
#2011-09-26| 594.54
#2011-09-27| 600.24
#2011-09-28| 588.39
#2011-09-29| 587.61
#2011-09-30| 572.76
#2011-10-03| 557.69
#2011-10-04| 568.38
#2011-10-05| 578.44
#2011-10-06| 589.30
#2011-10-07| 585.11
#2011-10-10| 604.85
#2011-10-11| 606.43
#2011-10-12| 610.39
#2011-10-13| 612.08
#2011-10-14| 624.01
#2011-10-17| 612.77
#2011-10-18| 621.18
#2011-10-19| 610.16
#2011-10-20| 611.86
#2011-10-21| 623.08
#2011-10-24| 633.10
#2011-10-25| 620.35
#2011-10-26| 624.06
#2011-10-27| 642.62
#2011-10-28| 643.79
#2011-10-31| 631.08
#2011-11-01| 615.94
#2011-11-02| 624.49
#2011-11-03| 636.75
#2011-11-04| 633.06
#2011-11-07| 635.40
#2011-11-08| 642.48
#2011-11-09| 620.17
#2011-11-10| 622.73
#2011-11-11| 634.68
#2011-11-14| 630.18
#2011-11-15| 635.55
#2011-11-16| 625.94
#2011-11-17| 614.18
#2011-11-18| 612.65
#2011-11-21| 602.08
#2011-11-22| 602.48
#2011-11-23| 589.69
#2011-11-24| .
#2011-11-25| 587.40
#2011-11-28| 605.40
#2011-11-29| 604.80
#2011-11-30| 628.01
#2011-12-01| 629.25
#2011-12-02| 627.60
#2011-12-05| 632.69
#2011-12-06| 632.05
#2011-12-07| 631.67
#2011-12-08| 621.39
#2011-12-09| 631.39
#2011-12-12| 623.76
#2011-12-13| 616.85
#2011-12-14| 609.01
#2011-12-15| 609.42
#2011-12-16| 611.16
#2011-12-19| 606.38
#2011-12-20| 623.82
#2011-12-21| 620.70
#2011-12-22| 623.49
#2011-12-23| 629.03
#2011-12-26| .
#2011-12-27| 630.31
#2011-12-28| 623.30
#2011-12-29| 629.12
#2011-12-30| 626.73
#2012-01-02| .
#2012-01-03| 633.97
#2012-01-04| 633.85
#2012-01-05| 636.19
#2012-01-06| 635.13
#2012-01-09| 635.19
#2012-01-10| 640.29
#2012-01-11| 639.27
#2012-01-12| 640.62
#2012-01-13| 638.15
#2012-01-16| .
#2012-01-17| 641.85
#2012-01-18| 648.31
#2012-01-19| 652.01
#2012-01-20| 649.91
#2012-01-23| 650.90
#2012-01-24| 651.55
#2012-01-25| 660.59
#2012-01-26| 657.88
#2012-01-27| 658.30
#2012-01-30| 657.37
#2012-01-31| 658.18
#2012-02-01| 662.87
#2012-02-02| 664.93
#2012-02-03| 673.91
#2012-02-06| 673.42
#2012-02-07| 674.85
#2012-02-08| 676.14
#2012-02-09| 679.39
#2012-02-10| 675.57
#2012-02-13| 680.65
#2012-02-14| 681.39
#2012-02-15| 677.85
#2012-02-16| 683.93
#2012-02-17| 684.51
#2012-02-20| .
#2012-02-21| 685.51
#2012-02-22| 685.77
#2012-02-23| 689.47
#2012-02-24| 692.30
#2012-02-27| 692.68
#2012-02-28| 695.63
#2012-02-29| 693.01
#2012-03-01| 697.63
#2012-03-02| 696.17
#2012-03-05| 692.65
#2012-03-06| 683.17
#2012-03-07| 687.78
#2012-03-08| 695.68
#2012-03-09| 698.11
#2012-03-12| 698.11
#2012-03-13| 709.92
#2012-03-14| 710.60
#2012-03-15| 713.73
#2012-03-16| 714.42
#2012-03-19| 718.42
#2012-03-20| 717.34
#2012-03-21| 717.30
#2012-03-22| 714.87
#2012-03-23| 715.83
#2012-03-26| 726.72
#2012-03-27| 726.70
#2012-03-28| 724.31
#2012-03-29| 723.20
#2012-03-30| 724.89
#2012-04-02| 730.88
#2012-04-03| 731.12
#2012-04-04| 724.00
#2012-04-05| 726.90
#2012-04-06| .
#2012-04-09| 720.49
#2012-04-10| 708.82
#2012-04-11| 713.25
#2012-04-12| 720.91
#2012-04-13| 714.08
#2012-04-16| 711.40
#2012-04-17| 722.81
#2012-04-18| 720.58
#2012-04-19| 714.75
#2012-04-20| 715.69
#2012-04-23| 709.31
#2012-04-24| 708.92
#2012-04-25| 723.60
#2012-04-26| 728.41
#2012-04-27| 731.44
#2012-04-30| 727.94
#2012-05-01| 730.65
#2012-05-02| 731.51
#2012-05-03| 726.26
#2012-05-04| 714.39
#2012-05-07| 714.65
#2012-05-08| 711.44
#2012-05-09| 706.96
#2012-05-10| 709.02
#2012-05-11| 708.93
#2012-05-14| 701.22
#2012-05-15| 698.89
#2012-05-16| 696.58
#2012-05-17| 683.78
#2012-05-18| 677.89
#2012-05-21| 691.08
#2012-05-22| 690.97
#2012-05-23| 692.27
#2012-05-24| 692.82
#2012-05-25| 691.05
#2012-05-28| .
#2012-05-29| 698.22
#2012-05-30| 691.51
#2012-05-31| 689.27
#2012-06-01| 671.54
#2012-06-04| 673.68
#2012-06-05| 676.90
#2012-06-06| 690.92
#2012-06-07| 690.33
#2012-06-08| 695.82
#2012-06-11| 687.39
#2012-06-12| 694.47
#2012-06-13| 689.83
#2012-06-14| 695.72
#2012-06-15| 702.70
#2012-06-18| 706.45
#2012-06-19| 712.66
#2012-06-20| 711.34
#2012-06-21| 696.92
#2012-06-22| 703.43
#2012-06-25| 692.93
#2012-06-26| 695.74
#2012-06-27| 700.19
#2012-06-28| 696.49
#2012-06-29| 714.40
#2012-07-02| 717.86
#2012-07-03| 721.39
#2012-07-04| .
#2012-07-05| 720.56
#2012-07-06| 713.83
#2012-07-09| 713.89
#2012-07-10| 708.56
#2012-07-11| 706.26
#2012-07-12| 703.67
#2012-07-13| 713.90
#2012-07-16| 712.93
#2012-07-17| 717.34
#2012-07-18| 722.47
#2012-07-19| 727.87
#2012-07-20| 719.39
#2012-07-23| 712.27
#2012-07-24| 706.62
#2012-07-25| 705.01
#2012-07-26| 715.51
#2012-07-27| 729.24
#2012-07-30| 728.80
#2012-07-31| 726.39
#2012-08-01| 723.89
#2012-08-02| 720.34
#2012-08-03| 732.55
#2012-08-06| 734.01
#2012-08-07| 735.54
#2012-08-08| 734.90
#2012-08-09| 734.64
#2012-08-10| 736.01
#2012-08-13| 736.44
#2012-08-14| 737.44
#2012-08-15| 738.54
#2012-08-16| 743.88
#2012-08-17| 745.61
#2012-08-20| 745.77
#2012-08-21| 742.39
#2012-08-22| 743.72
#2012-08-23| 738.34
#2012-08-24| 743.60
#2012-08-27| 743.94
#2012-08-28| 743.99
#2012-08-29| 744.56
#2012-08-30| 738.79
#2012-08-31| 742.58
#2012-09-03| .
#2012-09-04| 742.65
#2012-09-05| 741.48
#2012-09-06| 755.54
#2012-09-07| 755.59
#2012-09-10| 749.82
#2012-09-11| 749.81
#2012-09-12| 750.47
#2012-09-13| 762.03
#2012-09-14| 764.18
#2012-09-17| 764.49
#2012-09-18| 764.47
#2012-09-19| 765.94
#2012-09-20| 765.52
#2012-09-21| 765.52
#2012-09-24| 762.88
#2012-09-25| 754.92
#2012-09-26| 750.62
#2012-09-27| 758.97
#2012-09-28| 755.51
#2012-10-01| 757.04
#2012-10-02| 757.61
#2012-10-03| 762.90
#2012-10-04| 766.17
#2012-10-05| 765.41
#2012-10-08| 761.29
#2012-10-09| 752.26
#2012-10-10| 748.64
#2012-10-11| 747.12
#2012-10-12| 746.21
#2012-10-15| 752.18
#2012-10-16| 760.40
#2012-10-17| 760.16
#2012-10-18| 754.80
#2012-10-19| 741.81
#2012-10-22| 743.51
#2012-10-23| 733.38
#2012-10-24| 731.63
#2012-10-25| 732.30
#2012-10-26| 732.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 731.04
#2012-11-01| 738.37
#2012-11-02| 732.27
#2012-11-05| 733.95
#2012-11-06| 737.94
#2012-11-07| 723.11
#2012-11-08| 714.12
#2012-11-09| 715.89
#2012-11-12| 716.68
#2012-11-13| 714.77
#2012-11-14| 704.55
#2012-11-15| 703.41
#2012-11-16| 708.71
#2012-11-19| 723.55
#2012-11-20| 725.21
#2012-11-21| 726.88
#2012-11-22| .
#2012-11-23| 736.30
#2012-11-26| 735.93
#2012-11-27| 732.93
#2012-11-28| 738.37
#2012-11-29| 742.52
#2012-11-30| 742.33
#2012-12-03| 739.70
#2012-12-04| 737.57
#2012-12-05| 734.89
#2012-12-06| 737.78
#2012-12-07| 738.02
#2012-12-10| 737.54
#2012-12-11| 743.42
#2012-12-12| 742.81
#2012-12-13| 737.69
#2012-12-14| 733.42
#2012-12-17| 742.64
#2012-12-18| 750.93
#2012-12-19| 745.69
#2012-12-20| 748.13
#2012-12-21| 741.62
#2012-12-24| 740.47
#2012-12-25| 740.47
#2012-12-26| 735.43
#2012-12-27| 735.07
#2012-12-28| 727.73
#2012-12-31| 740.45
#2013-01-01| 740.45
#2013-01-02| 760.67
#2013-01-03| 759.19
#2013-01-04| 760.86
#2013-01-07| 759.49
#2013-01-08| 758.58
#2013-01-09| 761.37
#2013-01-10| 766.53
#2013-01-11| 766.76
#2013-01-14| 764.65
#2013-01-15| 763.37
#2013-01-16| 763.61
#2013-01-17| 767.97
#2013-01-18| 768.44
#2013-01-21| 768.44
#2013-01-22| 770.53
#2013-01-23| 772.87
#2013-01-24| 769.34
#2013-01-25| 772.18
#2013-01-28| 771.41
#2013-01-29| 774.09
#2013-01-30| 771.73
#2013-01-31| 769.79
#2013-02-01| 776.98
#2013-02-04| 766.67
#2013-02-05| 775.50
#2013-02-06| 775.22
#2013-02-07| 774.95
#2013-02-08| 780.54
#2013-02-11| 779.87
#2013-02-12| 778.78
#2013-02-13| 779.06
#2013-02-14| 778.13
#2013-02-15| 779.43
#2013-02-18| 779.43
#2013-02-19| 784.51
#2013-02-20| 775.57
#2013-02-21| 770.88
#2013-02-22| 778.36
#2013-02-25| 765.79
#2013-02-26| 769.97
#2013-02-27| 778.74
#2013-02-28| 778.02
#2013-03-01| 779.95
#2013-03-04| 784.34
#2013-03-05| 792.41
#2013-03-06| 792.46
#2013-03-07| 793.69
#2013-03-08| 796.32
#2013-03-11| 799.43
#2013-03-12| 796.35
#2013-03-13| 797.07
#2013-03-14| 800.52
#2013-03-15| 799.11
#2013-03-18| 795.17
#2013-03-19| 792.77
#2013-03-20| 798.82
#2013-03-21| 791.87
#2013-03-22| 798.49
#2013-03-25| 795.42
#2013-03-26| 802.66
#2013-03-27| 802.70
#2013-03-28| 806.61
#2013-03-29| 806.61
#2013-04-01| 802.02
#2013-04-02| 806.84
#2013-04-03| 798.94
#2013-04-04| 801.39
#2013-04-05| 797.15
#2013-04-08| 803.28
#2013-04-09| 804.70
#2013-04-10| 816.09
#2013-04-11| 820.13
#2013-04-12| 818.53
#2013-04-15| 799.24
#2013-04-16| 813.08
#2013-04-17| 801.35
#2013-04-18| 793.60
#2013-04-19| 803.42
#2013-04-22| 807.93
#2013-04-23| 814.93
#2013-04-24| 812.44
#2013-04-25| 815.23
#2013-04-26| 813.33
#2013-04-29| 819.86
#2013-04-30| 822.02
#2013-05-01| 815.97
#2013-05-02| 824.57
#2013-05-03| 832.90
#2013-05-06| 834.27
#2013-05-07| 837.88
#2013-05-08| 840.68
#2013-05-09| 839.20
#2013-05-10| 843.01
#2013-05-13| 844.11
#2013-05-14| 850.90
#2013-05-15| 853.77
#2013-05-16| 847.89
#2013-05-17| 855.25
#2013-05-20| 853.05
#2013-05-21| 854.03
#2013-05-22| 847.41
#2013-05-23| 844.20
#2013-05-24| 843.37
#2013-05-27| 843.37
#2013-05-28| 847.62
#2013-05-29| 839.10
#2013-05-30| 841.28
#2013-05-31| 828.86
#2013-06-03| 832.12
#2013-06-04| 827.82
#2013-06-05| 816.11
#2013-06-06| 823.10
#2013-06-07| 834.52
#2013-06-10| 833.30
#2013-06-11| 825.10
#2013-06-12| 816.77
#2013-06-13| 828.85
#2013-06-14| 825.37
#2013-06-17| 830.78
#2013-06-18| 837.75
#2013-06-19| 826.08
#2013-06-20| 804.57
#2013-06-21| 805.96
#2013-06-24| 795.85
#2013-06-25| 802.92
#2013-06-26| 811.07
#2013-06-27| 814.99
#2013-06-28| 812.42
#2013-07-01| 817.86
#2013-07-02| 818.44
#2013-07-03| 820.42
#2013-07-04| 820.42
#2013-07-05| 826.90
#2013-07-08| 830.39
#2013-07-09| 836.46
#2013-07-10| 837.46
#2013-07-11| 850.83
#2013-07-12| 854.28
#2013-07-15| 854.15
#2013-07-16| 850.62
#2013-07-17| 852.92
#2013-07-18| 854.55
#2013-07-19| 856.51
#2013-07-22| 857.99
#2013-07-23| 854.34
#2013-07-24| 852.53
#2013-07-25| 857.47
#2013-07-26| 859.16
#2013-07-29| 856.52
#2013-07-30| 858.61
#2013-07-31| 856.94
#2013-08-01| 867.90
#2013-08-02| 870.37
#2013-08-05| 870.33
#2013-08-06| 866.12
#2013-08-07| 862.87
#2013-08-08| 865.15
#2013-08-09| 862.41
#2013-08-12| 861.74
#2013-08-13| 865.33
#2013-08-14| 860.52
#2013-08-15| 848.87
#2013-08-16| 845.65
#2013-08-19| 843.00
#2013-08-20| 845.89
#2013-08-21| 842.12
#2013-08-22| 849.56
#2013-08-23| 851.92
#2013-08-26| 850.82
#2013-08-27| 837.46
#2013-08-28| 840.43
#2013-08-29| 843.26
#2013-08-30| 839.96
#2013-09-02| 839.96
#2013-09-03| 845.59
#2013-09-04| 853.71
#2013-09-05| 853.57
#2013-09-06| 855.25
#2013-09-09| 864.13
#2013-09-10| 868.36
#2013-09-11| 870.40
#2013-09-12| 868.80
#2013-09-13| 870.12
#2013-09-16| 872.71
#2013-09-17| 877.44
#2013-09-18| 890.00
#2013-09-19| 890.00
#2013-09-20| 885.74
#2013-09-23| 882.38
#2013-09-24| 881.13
#2013-09-25| 876.92
#2013-09-26| 883.86
#2013-09-27| 880.56
#2013-09-30| 875.27
#2013-10-01| 883.96
#2013-10-02| 882.14
#2013-10-03| 873.12
#2013-10-04| 879.58
#2013-10-07| 872.32
#2013-10-08| 858.36
#2013-10-09| 856.72
#2013-10-10| 876.34
#2013-10-11| 882.62
#2013-10-14| 887.01
#2013-10-15| 881.65
#2013-10-16| 893.87
#2013-10-17| 898.73
#2013-10-18| 908.71
#2013-10-21| 908.58
#2013-10-22| 914.08
#2013-10-23| 911.57
#2013-10-24| 916.58
#2013-10-25| 920.18
#2013-10-28| 920.11
#2013-10-29| 924.63
#2013-10-30| 919.48
#2013-10-31| 916.69
#2013-11-01| 918.79
#2013-11-04| 920.88
#2013-11-05| 917.88
#2013-11-06| 917.92
#2013-11-07| 903.61
#2013-11-08| 914.07
#2013-11-11| 914.16
#2013-11-12| 913.30
#2013-11-13| 921.92
#2013-11-14| 927.36
#2013-11-15| 931.43
#2013-11-18| 926.01
#2013-11-19| 923.42
#2013-11-20| 919.27
#2013-11-21| 926.40
#2013-11-22| 931.89
#2013-11-25| 930.30
#2013-11-26| 933.45
#2013-11-27| 936.94
#2013-11-28| 936.94
#2013-11-29| 937.75
#2013-12-02| 934.26
#2013-12-03| 932.66
#2013-12-04| 931.75
#2013-12-05| 930.90
#2013-12-06| 939.01
#2013-12-09| 940.77
#2013-12-10| 938.13
#2013-12-11| 928.95
#2013-12-12| 926.29
#2013-12-13| 927.14
#2013-12-16| 933.06
#2013-12-17| 930.79
#2013-12-18| 944.94
#2013-12-19| 944.59
#2013-12-20| 950.95
#2013-12-23| 958.00
#2013-12-24| 959.97
#2013-12-25| 959.97
#2013-12-26| 964.23
#2013-12-27| 962.77
#2013-12-30| 962.46
#2013-12-31| 967.29
#2014-01-01| 967.29
#2014-01-02| 958.80
#2014-01-03| 955.85
#2014-01-06| 953.05
#2014-01-07| 960.05
#2014-01-08| 960.52
#2014-01-09| 959.12
#2014-01-10| 962.16
#2014-01-13| 948.70
#2014-01-14| 961.40
#2014-01-15| 966.45
#2014-01-16| 967.55
#2014-01-17| 964.56
#2014-01-20| 964.56
#2014-01-21| 970.15
#2014-01-22| 971.83
#2014-01-23| 964.85
#2014-01-24| 943.37
#2014-01-27| 936.33
#2014-01-28| 940.14
#2014-01-29| 929.00
#2014-01-30| 943.01
#2014-01-31| 938.26
#2014-02-03| 917.02
#2014-02-04| 926.34
#2014-02-05| 924.48
#2014-02-06| 936.14
#2014-02-07| 950.97
#2014-02-10| 953.76
#2014-02-11| 963.44
#2014-02-12| 963.78
#2014-02-13| 971.19
#2014-02-14| 973.32
#2014-02-17| 973.32
#2014-02-18| 975.56
#2014-02-19| 968.80
#2014-02-20| 974.80
#2014-02-21| 972.47
#2014-02-24| 978.63
#2014-02-25| 978.77
#2014-02-26| 977.56
#2014-02-27| 984.00
#2014-02-28| 985.49
#2014-03-03| 979.16
#2014-03-04| 993.96
#2014-03-05| 993.99
#2014-03-06| 994.65
#2014-03-07| 992.63
#2014-03-10| 991.83
#2014-03-11| 988.17
#2014-03-12| 988.27
#2014-03-13| 975.06
#2014-03-14| 971.94
#2014-03-17| 981.15
#2014-03-18| 988.19
#2014-03-19| 979.68
#2014-03-20| 982.88
#2014-03-21| 976.54
#2014-03-24| 968.82
#2014-03-25| 970.99
#2014-03-26| 962.24
#2014-03-27| 959.97
#2014-03-28| 962.86
#2014-03-31| 971.06
#2014-04-01| 982.15
#2014-04-02| 984.68
#2014-04-03| 979.12
#2014-04-04| 961.96
#2014-04-07| 950.78
#2014-04-08| 955.53
#2014-04-09| 970.37
#2014-04-10| 945.57
#2014-04-11| 935.23
#2014-04-14| 942.79
#2014-04-15| 948.49
#2014-04-16| 961.30
#2014-04-17| 963.23
#2014-04-18| 963.23
#2014-04-21| 969.66
#2014-04-22| 975.96
#2014-04-23| 970.74
#2014-04-24| 973.53
#2014-04-25| 962.13
#2014-04-28| 965.22
#2014-04-29| 971.90
#2014-04-30| 975.62
#2014-05-01| 978.01
#2014-05-02| 977.00
#2014-05-05| 982.27
#2014-05-06| 972.42
#2014-05-07| 974.03
#2014-05-08| 971.60
#2014-05-09| 974.47
#2014-05-12| 985.91
#2014-05-13| 985.87
#2014-05-14| 982.09
#2014-05-15| 972.62
#2014-05-16| 978.24
#2014-05-19| 983.46
#2014-05-20| 977.29
#2014-05-21| 986.49
#2014-05-22| 989.62
#2014-05-23| 995.48
#2014-05-26| 995.48
#2014-05-27|1003.41
#2014-05-28|1000.51
#2014-05-29|1008.33
#2014-05-30|1010.02
#2014-06-02|1010.56
#2014-06-03|1009.06
#2014-06-04|1011.61
#2014-06-05|1018.45
#2014-06-06|1022.86
#2014-06-09|1022.71
#2014-06-10|1022.57
#2014-06-11|1020.68
#2014-06-12|1012.05
#2014-06-13|1014.21
#2014-06-16|1015.79
#2014-06-17|1017.16
#2014-06-18|1024.84
#2014-06-19|1025.18
#2014-06-20|1026.04
#2014-06-23|1025.44
#2014-06-24|1019.46
#2014-06-25|1026.94
#2014-06-26|1026.54
#2014-06-27|1029.80
#2014-06-30|1029.78
#2014-07-01|1038.55
#2014-07-02|1039.64
#2014-07-03|1044.93
#2014-07-04|1044.93
#2014-07-07|1040.42
#2014-07-08|1031.76
#2014-07-09|1037.22
#2014-07-10|1033.00
#2014-07-11|1036.55
#2014-07-14|1042.97
#2014-07-15|1037.66
#2014-07-16|1040.02
#2014-07-17|1027.34
#2014-07-18|1040.20
#2014-07-21|1037.52
#2014-07-22|1044.10
#2014-07-23|1048.30
#2014-07-24|1047.93
#2014-07-25|1042.18
#2014-07-28|1042.80
#2014-07-29|1040.20
#2014-07-30|1042.27
#2014-07-31|1020.53
#2014-08-01|1017.16
#2014-08-04|1025.02
#2014-08-05|1016.26
#2014-08-06|1015.49
#2014-08-07|1010.28
#2014-08-08|1020.96
#2014-08-11|1025.19
#2014-08-12|1023.10
#2014-08-13|1031.72
#2014-08-14|1036.80
#2014-08-15|1039.22
#2014-08-18|1048.15
#2014-08-19|1054.85
#2014-08-20|1057.18
#2014-08-21|1057.78
#2014-08-22|1058.15
#2014-08-25|1063.48
#2014-08-26|1064.89
#2014-08-27|1064.37
#2014-08-28|1062.23
#2014-08-29|1065.57
#2014-09-01|1065.57
#2014-09-02|1066.40
#2014-09-03|1062.55
#2014-09-04|1059.68
#2014-09-05|1065.70
#2014-09-08|1064.07
#2014-09-09|1056.65
#2014-09-10|1062.49
#2014-09-11|1062.32
#2014-09-12|1055.41
#2014-09-15|1050.57
#2014-09-16|1059.59
#2014-09-17|1061.33
#2014-09-18|1066.85
#2014-09-19|1065.96
#2014-09-22|1057.64
#2014-09-23|1053.17
#2014-09-24|1063.09
#2014-09-25|1044.39
#2014-09-26|1055.80
#2014-09-29|1054.56
#2014-09-30|1052.63
#2014-10-01|1036.93
#2014-10-02|1036.13
#2014-10-03|1047.97
#2014-10-06|1045.90
#2014-10-07|1030.54
#2014-10-08|1050.19
#2014-10-09|1028.81
#2014-10-10|1011.99
#2014-10-13| 992.12
#2014-10-14| 992.18
#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|1025.86
#2014-10-23|1041.55
#2014-10-24|1048.52
#2014-10-27|1046.59
#2014-10-28|1059.09
#2014-10-29|1056.66
#2014-10-30|1063.88
#2014-10-31|1077.73
#2014-11-03|1079.00
#2014-11-04|1075.15
#2014-11-05|1078.39
#2014-11-06|1081.81
#2014-11-07|1081.53
#2014-11-10|1084.88
#2014-11-11|1086.72
#2014-11-12|1086.93
#2014-11-13|1088.97
#2014-11-14|1089.12
#2014-11-17|1088.30
#2014-11-18|1095.86
#2014-11-19|1092.53
#2014-11-20|1094.78
#2014-11-21|1099.79
#2014-11-24|1104.00
#2014-11-25|1103.46
#2014-11-26|1108.68
#2014-11-27| .
#2014-11-28|1107.65
#2014-12-01|1096.87
#2014-12-02|1102.21
#2014-12-03|1104.62
#2014-12-04|1104.14
#2014-12-05|1104.58
#2014-12-08|1095.74
#2014-12-09|1095.80
#2014-12-10|1078.36
#2014-12-11|1082.38
#2014-12-12|1066.13
#2014-12-15|1058.58
#2014-12-16|1046.22
#2014-12-17|1068.41
#2014-12-18|1095.33
#2014-12-19|1098.90
#2014-12-22|1101.80
#2014-12-23|1098.98
#2014-12-24|1099.83
#2014-12-25| .
#2014-12-26|1105.45
#2014-12-29|1105.68
#2014-12-30|1098.10
#2014-12-31|1086.47
#2015-01-01| .
#2015-01-02|1086.97
#2015-01-05|1069.42
#2015-01-06|1060.37
#2015-01-07|1074.21
#2015-01-08|1093.29
#2015-01-09|1086.04
#2015-01-12|1076.84
#2015-01-13|1076.16
#2015-01-14|1072.11
#2015-01-15|1060.77
#2015-01-16|1075.24
#2015-01-19| .
#2015-01-20|1079.25
#2015-01-21|1084.45
#2015-01-22|1100.04
#2015-01-23|1095.88
#2015-01-26|1098.25
#2015-01-27|1080.72
#2015-01-28|1069.66
#2015-01-29|1079.68
#2015-01-30|1067.31
#2015-02-02|1079.20
#2015-02-03|1091.54
#2015-02-04|1086.57
#2015-02-05|1099.55
#2015-02-06|1092.93
#2015-02-09|1087.73
#2015-02-10|1101.49
#2015-02-11|1103.62
#2015-02-12|1113.09
#2015-02-13|1119.00
#2015-02-16| .
#2015-02-17|1121.46
#2015-02-18|1122.89
#2015-02-19|1124.66
#2015-02-20|1131.68
#2015-02-23|1132.14
#2015-02-24|1132.61
#2015-02-25|1132.53
#2015-02-26|1133.84
#2015-02-27|1129.79
#2015-03-02|1138.69
#2015-03-03|1133.22
#2015-03-04|1129.31
#2015-03-05|1130.31
#2015-03-06|1113.16
#2015-03-09|1117.05
#2015-03-10|1097.94
#2015-03-11|1093.76
#2015-03-12|1106.10
#2015-03-13|1099.56
#2015-03-16|1114.66
#2015-03-17|1112.69
#2015-03-18|1126.71
#2015-03-19|1125.26
#2015-03-20|1134.84
#2015-03-23|1131.31
#2015-03-24|1126.37
#2015-03-25|1104.03
#2015-03-26|1102.36
#2015-03-27|1106.07
#2015-03-30|1117.49
#2015-03-31|1106.62
#2015-04-01|1102.01
#2015-04-02|1105.87
#2015-04-03| .
#2015-04-06|1112.88
#2015-04-07|1111.16
#2015-04-08|1115.94
#2015-04-09|1119.73
#2015-04-10|1123.91
#2015-04-13|1118.44
#2015-04-14|1118.42
#2015-04-15|1122.77
#2015-04-16|1123.06
#2015-04-17|1110.12
#2015-04-20|1121.91
#2015-04-21|1123.59
#2015-04-22|1129.41
#2015-04-23|1131.14
#2015-04-24|1134.78
#2015-04-27|1129.78
#2015-04-28|1130.34
#2015-04-29|1123.87
#2015-04-30|1109.27
#2015-05-01|1122.74
#2015-05-04|1125.11
#2015-05-05|1110.36
#2015-05-06|1105.76
#2015-05-07|1112.38
#2015-05-08|1127.38
#2015-05-11|1121.79
#2015-05-12|1118.12
#2015-05-13|1118.25
#2015-05-14|1133.44
#2015-05-15|1134.77
#2015-05-18|1138.65
#2015-05-19|1138.47
#2015-05-20|1136.95
#2015-05-21|1139.14
#2015-05-22|1137.51
#2015-05-25| .
#2015-05-26|1125.73
#2015-05-27|1138.96
#2015-05-28|1137.39
#2015-05-29|1129.04
#2015-06-01|1132.51
#2015-06-02|1130.00
#2015-06-03|1131.81
#2015-06-04|1122.84
#2015-06-05|1119.79
#2015-06-08|1111.99
#2015-06-09|1110.96
#2015-06-10|1124.61
#2015-06-11|1126.62
#2015-06-12|1118.49
#2015-06-15|1113.89
#2015-06-16|1120.30
#2015-06-17|1123.49
#2015-06-18|1136.68
#2015-06-19|1130.45
#2015-06-22|1138.36
#2015-06-23|1137.99
#2015-06-24|1129.76
#2015-06-25|1127.60
#2015-06-26|1125.94
#2015-06-29|1101.51
#2015-06-30|1105.65
#2015-07-01|1114.64
#2015-07-02|1114.91
#2015-07-03| .
#2015-07-06|1112.57
#2015-07-07|1118.87
#2015-07-08|1100.87
#2015-07-09|1102.39
#2015-07-10|1117.35
#2015-07-13|1131.24
#2015-07-14|1136.37
#2015-07-15|1137.70
#2015-07-16|1148.75
#2015-07-17|1155.34
#2015-07-20|1159.34
#2015-07-21|1155.29
#2015-07-22|1149.82
#2015-07-23|1143.61
#2015-07-24|1131.39
#2015-07-27|1124.67
#2015-07-28|1139.31
#2015-07-29|1146.84
#2015-07-30|1148.02
#2015-07-31|1146.91
#2015-08-03|1145.99
#2015-08-04|1143.63
#2015-08-05|1146.34
#2015-08-06|1132.93
#2015-08-07|1131.35
#2015-08-10|1143.18
#2015-08-11|1132.08
#2015-08-12|1134.65
#2015-08-13|1134.01
#2015-08-14|1137.72
#2015-08-17|1146.25
#2015-08-18|1143.34
#2015-08-19|1135.72
#2015-08-20|1109.76
#2015-08-21|1072.61
#2015-08-24|1032.49
#2015-08-25|1020.41
#2015-08-26|1063.51
#2015-08-27|1086.75
#2015-08-28|1087.42
#2015-08-31|1074.28
#2015-09-01|1043.57
#2015-09-02|1065.30
#2015-09-03|1064.08
#2015-09-04|1049.43
#2015-09-07| .
#2015-09-08|1075.93
#2015-09-09|1060.81
#2015-09-10|1068.12
#2015-09-11|1074.10
#2015-09-14|1070.38
#2015-09-15|1084.21
#2015-09-16|1091.33
#2015-09-17|1090.19
#2015-09-18|1074.30
#2015-09-21|1077.24
#2015-09-22|1064.21
#2015-09-23|1062.86
#2015-09-24|1057.17
#2015-09-25|1049.86
#2015-09-28|1018.58
#2015-09-29|1017.09
#2015-09-30|1038.67
#2015-10-01|1044.32
#2015-10-02|1059.67
#2015-10-05|1073.77
#2015-10-06|1063.72
#2015-10-07|1070.95
#2015-10-08|1077.47
#2015-10-09|1081.76
#2015-10-12|1085.58
#2015-10-13|1078.24
#2015-10-14|1071.94
#2015-10-15|1089.90
#2015-10-16|1096.59
#2015-10-19|1100.42
#2015-10-20|1095.81
#2015-10-21|1088.89
#2015-10-22|1103.90
#2015-10-23|1118.23
#2015-10-26|1119.58
#2015-10-27|1121.65
#2015-10-28|1132.54
#2015-10-29|1135.71
#2015-10-30|1130.60
#2015-11-02|1142.81
#2015-11-03|1142.93
#2015-11-04|1140.80
#2015-11-05|1141.78
#2015-11-06|1138.66
#2015-11-09|1127.46
#2015-11-10|1129.62
#2015-11-11|1126.27
#2015-11-12|1111.86
#2015-11-13|1096.26
#2015-11-16|1111.28
#2015-11-17|1112.70
#2015-11-18|1133.31
#2015-11-19|1130.57
#2015-11-20|1138.58
#2015-11-23|1137.96
#2015-11-24|1137.38
#2015-11-25|1139.22
#2015-11-26| .
#2015-11-27|1140.33
#2015-11-30|1131.36
#2015-12-01|1144.00
#2015-12-02|1133.67
#2015-12-03|1115.19
#2015-12-04|1140.50
#2015-12-07|1134.09
#2015-12-08|1133.47
#2015-12-09|1119.91
#2015-12-10|1123.12
#2015-12-11|1100.87
#2015-12-14|1108.41
#2015-12-15|1115.49
#2015-12-16|1134.13
#2015-12-17|1118.31
#2015-12-18|1098.63
#2015-12-21|1106.82
#2015-12-22|1114.48
#2015-12-23|1125.08
#2015-12-24|1123.78
#2015-12-25| .
#2015-12-28|1123.42
#2015-12-29|1137.01
#2015-12-30|1129.30
#2015-12-31|1117.36
#2016-01-01| .
#2016-01-04|1097.21
#2016-01-05|1099.47
#2016-01-06|1088.69
#2016-01-07|1062.66
#2016-01-08|1051.89
#2016-01-11|1054.02
#2016-01-12|1064.00
#2016-01-13|1032.36
#2016-01-14|1049.63
#2016-01-15|1028.15
#2016-01-18| .
#2016-01-19|1030.29
#2016-01-20|1023.00
#2016-01-21|1027.35
#2016-01-22|1052.05
#2016-01-25|1038.16
#2016-01-26|1049.89
#2016-01-27|1032.20
#2016-01-28|1037.70
#2016-01-29|1060.47
#2016-02-01|1062.57
#2016-02-02|1043.79
#2016-02-03|1045.25
#2016-02-04|1043.08
#2016-02-05|1014.10
#2016-02-08| 996.03
#2016-02-09| 997.52
#2016-02-10|1001.78
#2016-02-11| 992.72
#2016-02-12|1008.19
#2016-02-15| .
#2016-02-16|1026.44
#2016-02-17|1044.74
#2016-02-18|1037.11
#2016-02-19|1040.04
#2016-02-22|1053.93
#2016-02-23|1042.99
#2016-02-24|1048.52
#2016-02-25|1061.26
#2016-02-26|1059.74
#2016-02-29|1050.75
#2016-03-01|1077.17
#2016-03-02|1077.34
#2016-03-03|1078.78
#2016-03-04|1080.21
#2016-03-07|1076.89
#2016-03-08|1067.74
#2016-03-09|1071.52
#2016-03-10|1071.91
#2016-03-11|1089.44
#2016-03-14|1090.57
#2016-03-15|1088.38
#2016-03-16|1094.34
#2016-03-17|1096.30
#2016-03-18|1101.31
#2016-03-21|1102.63
#2016-03-22|1102.87
#2016-03-23|1098.66
#2016-03-24|1099.64
#2016-03-25| .
#2016-03-28|1100.60
#2016-03-29|1114.47
#2016-03-30|1117.84
#2016-03-31|1117.06
#2016-04-01|1128.06
#2016-04-04|1125.67
#2016-04-05|1117.45
#2016-04-06|1131.31
#2016-04-07|1118.96
#2016-04-08|1119.78
#2016-04-11|1113.95
#2016-04-12|1122.88
#2016-04-13|1129.54
#2016-04-14|1129.13
#2016-04-15|1131.89
#2016-04-18|1140.95
#2016-04-19|1138.57
#2016-04-20|1135.36
#2016-04-21|1130.66
#2016-04-22|1123.52
#2016-04-25|1125.59
#2016-04-26|1122.93
#2016-04-27|1124.36
#2016-04-28|1117.61
#2016-04-29|1115.04
#2016-05-02|1126.88
#2016-05-03|1117.99
#2016-05-04|1115.66
#2016-05-05|1116.59
#2016-05-06|1122.38
#2016-05-09|1127.51
#2016-05-10|1140.76
#2016-05-11|1128.42
#2016-05-12|1131.29
#2016-05-13|1123.71
#2016-05-16|1133.51
#2016-05-17|1118.01
#2016-05-18|1116.56
#2016-05-19|1111.00
#2016-05-20|1116.54
#2016-05-23|1113.35
#2016-05-24|1130.80
#2016-05-25|1134.20
#2016-05-26|1135.62
#2016-05-27|1140.69
#2016-05-30| .
#2016-05-31|1139.95
#2016-06-01|1141.52
#2016-06-02|1146.61
#2016-06-03|1144.03
#2016-06-06|1145.63
#2016-06-07|1144.54
#2016-06-08|1148.35
#2016-06-09|1148.40
#2016-06-10|1139.97
#2016-06-13|1132.59
#2016-06-14|1132.83
#2016-06-15|1130.96
#2016-06-16|1134.94
#2016-06-17|1127.12
#2016-06-20|1133.58
#2016-06-21|1136.15
#2016-06-22|1134.07
#2016-06-23|1146.98
#2016-06-24|1112.05
#2016-06-27|1097.86
#2016-06-28|1116.56
#2016-06-29|1132.91
#2016-06-30|1146.58
#2016-07-01|1149.88
#2016-07-04| .
#2016-07-05|1149.41
#2016-07-06|1154.66
#2016-07-07|1153.41
#2016-07-08|1170.04
#2016-07-11|1173.66
#2016-07-12|1177.03
#2016-07-13|1176.72
#2016-07-14|1180.09
#2016-07-15|1178.63
#2016-07-18|1181.88
#2016-07-19|1180.81
#2016-07-20|1187.89
#2016-07-21|1183.57
#2016-07-22|1189.44
#2016-07-25|1189.14
#2016-07-26|1186.37
#2016-07-27|1182.13
#2016-07-28|1186.95
#2016-07-29|1191.36
#2016-08-01|1193.49
#2016-08-02|1186.15
#2016-08-03|1185.95
#2016-08-04|1187.09
#2016-08-05|1191.73
#2016-08-08|1188.45
#2016-08-09|1190.75
#2016-08-10|1189.83
#2016-08-11|1193.69
#2016-08-12|1192.94
#2016-08-15|1193.48
#2016-08-16|1183.77
#2016-08-17|1186.36
#2016-08-18|1186.50
#2016-08-19|1185.33
#2016-08-22|1186.59
#2016-08-23|1188.58
#2016-08-24|1181.74
#2016-08-25|1181.41
#2016-08-26|1180.01
#2016-08-29|1184.59
#2016-08-30|1180.22
#2016-08-31|1179.09
#2016-09-01|1180.05
#2016-09-02|1184.65
#2016-09-05| .
#2016-09-06|1190.32
#2016-09-07|1189.19
#2016-09-08|1184.16
#2016-09-09|1154.05
#2016-09-12|1171.81
#2016-09-13|1155.46
#2016-09-14|1156.00
#2016-09-15|1166.88
#2016-09-16|1164.83
#2016-09-19|1164.01
#2016-09-20|1166.77
#2016-09-21|1180.15
#2016-09-22|1189.49
#2016-09-23|1184.30
#2016-09-26|1174.86
#2016-09-27|1183.12
#2016-09-28|1184.85
#2016-09-29|1173.60
#2016-09-30|1179.97
#2016-10-03|1177.04
#2016-10-04|1169.50
#2016-10-05|1169.76
#2016-10-06|1169.75
#2016-10-07|1165.54
#2016-10-10|1170.11
#2016-10-11|1154.88
#2016-10-12|1157.91
#2016-10-13|1156.48
#2016-10-14|1154.88
#2016-10-17|1151.71
#2016-10-18|1158.60
#2016-10-19|1159.97
#2016-10-20|1156.80
#2016-10-21|1159.17
#2016-10-24|1166.50
#2016-10-25|1160.19
#2016-10-26|1154.29
#2016-10-27|1150.48
#2016-10-28|1147.33
#2016-10-31|1147.61
#2016-11-01|1139.94
#2016-11-02|1130.45
#2016-11-03|1124.59
#2016-11-04|1124.43
#2016-11-07|1149.06
#2016-11-08|1156.02
#2016-11-09|1161.09
#2016-11-10|1148.62
#2016-11-11|1144.46
#2016-11-14|1134.44
#2016-11-15|1144.37
#2016-11-16|1146.54
#2016-11-17|1154.06
#2016-11-18|1150.54
#2016-11-21|1159.17
#2016-11-22|1160.30
#2016-11-23|1159.32
#2016-11-24| .
#2016-11-25|1164.17
#2016-11-28|1160.41
#2016-11-29|1163.81
#2016-11-30|1150.14
#2016-12-01|1137.50
#2016-12-02|1140.18
#2016-12-05|1148.45
#2016-12-06|1151.08
#2016-12-07|1165.63
#2016-12-08|1165.67
#2016-12-09|1173.49
#2016-12-12|1174.65
#2016-12-13|1183.92
#2016-12-14|1175.81
#2016-12-15|1178.61
#2016-12-16|1177.51
#2016-12-19|1180.51
#2016-12-20|1183.27
#2016-12-21|1179.42
#2016-12-22|1177.97
#2016-12-23|1179.07
#2016-12-26| .
#2016-12-27|1182.00
#2016-12-28|1173.68
#2016-12-29|1175.25
#2016-12-30|1167.87
#2017-01-02| .
#2017-01-03|1178.12
#2017-01-04|1184.88
#2017-01-05|1188.85
#2017-01-06|1194.64
#2017-01-09|1192.71
#2017-01-10|1191.27
#2017-01-11|1191.45
#2017-01-12|1191.60
#2017-01-13|1193.84
#2017-01-16| .
#2017-01-17|1193.86
#2017-01-18|1195.65
#2017-01-19|1191.93
#2017-01-20|1195.14
#2017-01-23|1197.40
#2017-01-24|1199.98
#2017-01-25|1207.01
#2017-01-26|1205.70
#2017-01-27|1207.25
#2017-01-30|1200.78
#2017-01-31|1200.59
#2017-02-01|1198.19
#2017-02-02|1200.57
#2017-02-03|1207.06
#2017-02-06|1205.24
#2017-02-07|1207.88
#2017-02-08|1211.66
#2017-02-09|1217.25
#2017-02-10|1221.52
#2017-02-13|1226.05
#2017-02-14|1228.69
#2017-02-15|1234.16
#2017-02-16|1234.74
#2017-02-17|1239.52
#2017-02-20| .
#2017-02-21|1246.25
#2017-02-22|1245.82
#2017-02-23|1247.86
#2017-02-24|1252.31
#2017-02-27|1252.13
#2017-02-28|1249.68
#2017-03-01|1262.48
#2017-03-02|1257.82
#2017-03-03|1259.09
#2017-03-06|1256.02
#2017-03-07|1253.43
#2017-03-08|1252.97
#2017-03-09|1254.33
#2017-03-10|1258.99
#2017-03-13|1260.95
#2017-03-14|1257.42
#2017-03-15|1268.43
#2017-03-16|1265.21
#2017-03-17|1266.71
#2017-03-20|1265.44
#2017-03-21|1247.32
#2017-03-22|1251.56
#2017-03-23|1249.27
#2017-03-24|1248.83
#2017-03-27|1248.56
#2017-03-28|1257.36
#2017-03-29|1260.08
#2017-03-30|1263.02
#2017-03-31|1261.03
#2017-04-03|1259.92
#2017-04-04|1260.83
#2017-04-05|1256.70
#2017-04-06|1258.79
#2017-04-07|1258.11
#2017-04-10|1257.92
#2017-04-11|1255.30
#2017-04-12|1250.99
#2017-04-13|1244.24
#2017-04-14| .
#2017-04-17|1256.63
#2017-04-18|1252.79
#2017-04-19|1252.79
#2017-04-20|1262.71
#2017-04-21|1261.12
#2017-04-24|1276.82
#2017-04-25|1286.64
#2017-04-26|1285.68
#2017-04-27|1289.06
#2017-04-28|1288.93
#2017-05-01|1295.56
#2017-05-02|1297.39
#2017-05-03|1293.89
#2017-05-04|1295.23
#2017-05-05|1300.44
#2017-05-08|1302.31
#2017-05-09|1303.15
#2017-05-10|1304.37
#2017-05-11|1302.63
#2017-05-12|1303.65
#2017-05-15|1310.03
#2017-05-16|1311.87
#2017-05-17|1284.13
#2017-05-18|1292.15
#2017-05-19|1300.04
#2017-05-22|1308.00
#2017-05-23|1310.38
#2017-05-24|1316.36
#2017-05-25|1325.04
#2017-05-26|1326.33
#2017-05-29| .
#2017-05-30|1325.31
#2017-05-31|1323.49
#2017-06-01|1331.76
#2017-06-02|1340.23
#2017-06-05|1338.63
#2017-06-06|1334.71
#2017-06-07|1339.13
#2017-06-08|1339.14
#2017-06-09|1327.10
#2017-06-12|1321.63
#2017-06-13|1330.72
#2017-06-14|1329.13
#2017-06-15|1325.46
#2017-06-16|1326.18
#2017-06-19|1341.68
#2017-06-20|1333.09
#2017-06-21|1337.53
#2017-06-22|1337.36
#2017-06-23|1340.60
#2017-06-26|1337.73
#2017-06-27|1324.13
#2017-06-28|1338.36
#2017-06-29|1323.31
#2017-06-30|1323.71
#2017-07-03|1322.10
#2017-07-04| .
#2017-07-05|1329.51
#2017-07-06|1318.28
#2017-07-07|1329.18
#2017-07-10|1333.07
#2017-07-11|1333.27
#2017-07-12|1344.69
#2017-07-13|1347.74
#2017-07-14|1354.76
#2017-07-17|1354.40
#2017-07-18|1359.08
#2017-07-19|1366.79
#2017-07-20|1366.82
#2017-07-21|1366.70
#2017-07-24|1367.01
#2017-07-25|1367.40
#2017-07-26|1368.91
#2017-07-27|1363.83
#2017-07-28|1361.33
#2017-07-31|1357.49
#2017-08-01|1360.97
#2017-08-02|1363.15
#2017-08-03|1358.92
#2017-08-04|1363.18
#2017-08-07|1367.71
#2017-08-08|1364.95
#2017-08-09|1364.34
#2017-08-10|1341.62
#2017-08-11|1346.63
#2017-08-14|1362.42
#2017-08-15|1363.40
#2017-08-16|1365.69
#2017-08-17|1343.29
#2017-08-18|1342.00
#2017-08-21|1343.48
#2017-08-22|1360.44
#2017-08-23|1355.01
#2017-08-24|1353.16
#2017-08-25|1353.37
#2017-08-28|1356.16
#2017-08-29|1359.86
#2017-08-30|1370.18
#2017-08-31|1379.50
#2017-09-01|1380.42
#2017-09-04| .
#2017-09-05|1369.16
#2017-09-06|1373.11
#2017-09-07|1376.54
#2017-09-08|1371.57
#2017-09-11|1386.40
#2017-09-12|1389.11
#2017-09-13|1390.13
#2017-09-14|1388.10
#2017-09-15|1390.63
#2017-09-18|1391.70
#2017-09-19|1392.93
#2017-09-20|1391.93
#2017-09-21|1385.85
#2017-09-22|1384.95
#2017-09-25|1373.15
#2017-09-26|1374.92
#2017-09-27|1384.02
#2017-09-28|1385.98
#2017-09-29|1393.32
#2017-10-02|1397.09
#2017-10-03|1400.57
#2017-10-04|1402.69
#2017-10-05|1413.49
#2017-10-06|1415.00
#2017-10-09|1414.42
#2017-10-10|1416.80
#2017-10-11|1421.99
#2017-10-12|1421.46
#2017-10-13|1424.28
#2017-10-16|1428.37
#2017-10-17|1431.71
#2017-10-18|1432.10
#2017-10-19|1429.68
#2017-10-20|1436.50
#2017-10-23|1429.75
#2017-10-24|1433.41
#2017-10-25|1429.00
#2017-10-26|1428.37
#2017-10-27|1452.46
#2017-10-30|1451.39
#2017-10-31|1452.97
#2017-11-01|1452.49
#2017-11-02|1452.44
#2017-11-03|1460.36
#2017-11-06|1463.48
#2017-11-07|1463.94
#2017-11-08|1467.57
#2017-11-09|1460.41
#2017-11-10|1458.97
#2017-11-13|1461.95
#2017-11-14|1459.25
#2017-11-15|1451.12
#2017-11-16|1463.49
#2017-11-17|1456.97
#2017-11-20|1458.57
#2017-11-21|1472.33
#2017-11-22|1470.33
#2017-11-23| .
#2017-11-24|1475.49
#2017-11-27|1475.89
#2017-11-28|1486.41
#2017-11-29|1473.61
#2017-11-30|1486.47
#2017-12-01|1481.77
#2017-12-04|1470.84
#2017-12-05|1469.92
#2017-12-06|1474.48
#2017-12-07|1480.80
#2017-12-08|1489.31
#2017-12-11|1495.71
#2017-12-12|1497.12
#2017-12-13|1497.69
#2017-12-14|1494.76
#2017-12-15|1508.52
#2017-12-18|1515.28
#2017-12-19|1508.81
#2017-12-20|1504.57
#2017-12-21|1505.71
#2017-12-22|1503.63
#2017-12-25| .
#2017-12-26|1499.74
#2017-12-27|1501.93
#2017-12-28|1504.64
#2017-12-29|1496.09
#2018-01-01| .
#2018-01-02|1510.98
#2018-01-03|1523.64
#2018-01-04|1528.96
#2018-01-05|1542.24
#2018-01-08|1545.45
#2018-01-09|1549.94
#2018-01-10|1548.02
#2018-01-11|1556.97
#2018-01-12|1568.48
#2018-01-15| .
#2018-01-16|1563.56
#2018-01-17|1580.77
#2018-01-18|1580.13
#2018-01-19|1587.81
#2018-01-22|1599.93
#2018-01-23|1605.87
#2018-01-24|1602.39
#2018-01-25|1604.24
#2018-01-26|1624.61
#2018-01-29|1614.82
#2018-01-30|1600.70
#2018-01-31|1605.50
#2018-02-01|1602.88
#2018-02-02|1572.11
#2018-02-05|1508.52
#2018-02-06|1541.59
#2018-02-07|1531.88
#2018-02-08|1470.28
#2018-02-09|1496.63
#2018-02-12|1519.58
#2018-02-13|1525.54
#2018-02-14|1548.22
#2018-02-15|1571.07
#2018-02-16|1570.32
#2018-02-19| .
#2018-02-20|1566.70
#2018-02-21|1560.77
#2018-02-22|1561.89
#2018-02-23|1589.04
#2018-02-26|1607.59
#2018-02-27|1587.72
#2018-02-28|1573.73
#2018-03-01|1550.34
#2018-03-02|1559.46
#2018-03-05|1576.91
#2018-03-06|1580.73
#2018-03-07|1585.47
#2018-03-08|1595.46
#2018-03-09|1623.14
#2018-03-12|1623.55
#2018-03-13|1611.15
#2018-03-14|1604.61
#2018-03-15|1604.44
#2018-03-16|1604.31
#2018-03-19|1579.21
#2018-03-20|1586.24
#2018-03-21|1578.44
#2018-03-22|1536.50
#2018-03-23|1501.52
#2018-03-26|1550.12
#2018-03-27|1510.60
#2018-03-28|1501.11
#2018-03-29|1526.48
#2018-03-30| .
#2018-04-02|1489.41
#2018-04-03|1506.99
#2018-04-04|1525.87
#2018-04-05|1537.02
#2018-04-06|1499.98
#2018-04-09|1505.73
#2018-04-10|1534.17
#2018-04-11|1525.07
#2018-04-12|1540.59
#2018-04-13|1534.29
#2018-04-16|1547.02
#2018-04-17|1573.73
#2018-04-18|1575.93
#2018-04-19|1561.11
#2018-04-20|1543.45
#2018-04-23|1540.22
#2018-04-24|1510.10
#2018-04-25|1510.22
#2018-04-26|1536.78
#2018-04-27|1539.23
#2018-04-30|1529.43
#2018-05-01|1541.37
#2018-05-02|1534.75
#2018-05-03|1535.78
#2018-05-04|1558.41
#2018-05-07|1568.34
#2018-05-08|1569.71
#2018-05-09|1587.28
#2018-05-10|1602.10
#2018-05-11|1603.18
#2018-05-14|1602.63
#2018-05-15|1587.14
#2018-05-16|1593.01
#2018-05-17|1589.71
#2018-05-18|1588.06
#2018-05-21|1601.00
#2018-05-22|1593.60
#2018-05-23|1606.22
#2018-05-24|1605.92
#2018-05-25|1605.53
#2018-05-28| .
#2018-05-29|1592.29
#2018-05-30|1609.65
#2018-05-31|1602.52
#2018-06-01|1624.67
#2018-06-04|1635.89
#2018-06-05|1639.21
#2018-06-06|1651.82
#2018-06-07|1642.52
#2018-06-08|1646.44
#2018-06-11|1646.99
#2018-06-12|1654.05
#2018-06-13|1648.49
#2018-06-14|1658.06
#2018-06-15|1655.44
#2018-06-18|1655.20
#2018-06-19|1645.46
#2018-06-20|1651.70
#2018-06-21|1639.77
#2018-06-22|1636.24
#2018-06-25|1604.37
#2018-06-26|1610.85
#2018-06-27|1590.68
#2018-06-28|1604.46
#2018-06-29|1605.64
#2018-07-02|1615.04
#2018-07-03|1600.58
#2018-07-04| .
#2018-07-05|1617.00
#2018-07-06|1634.19
#2018-07-09|1649.78
#2018-07-10|1653.93
#2018-07-11|1645.34
#2018-07-12|1666.37
#2018-07-13|1669.34
#2018-07-16|1666.32
#2018-07-17|1676.42
#2018-07-18|1678.06
#2018-07-19|1670.87
#2018-07-20|1672.50
#2018-07-23|1675.68
#2018-07-24|1682.72
#2018-07-25|1704.39
#2018-07-26|1685.68
#2018-07-27|1666.06
#2018-07-30|1644.36
#2018-07-31|1653.79
#2018-08-01|1661.25
#2018-08-02|1677.30
#2018-08-03|1681.12
#2018-08-06|1688.84
#2018-08-07|1694.46
#2018-08-08|1695.98
#2018-08-09|1696.72
#2018-08-10|1684.07
#2018-08-13|1680.03
#2018-08-14|1690.79
#2018-08-15|1675.54
#2018-08-16|1683.71
#2018-08-17|1686.43
#2018-08-20|1687.63
#2018-08-21|1691.46
#2018-08-22|1694.43
#2018-08-23|1693.55
#2018-08-24|1707.75
#2018-08-27|1722.83
#2018-08-28|1725.11
#2018-08-29|1740.53
#2018-08-30|1735.17
#2018-08-31|1737.37
#2018-09-03| .
#2018-09-04|1734.81
#2018-09-05|1717.94
#2018-09-06|1710.49
#2018-09-07|1705.96
#2018-09-10|1708.15
#2018-09-11|1718.89
#2018-09-12|1717.50
#2018-09-13|1729.23
#2018-09-14|1728.81
#2018-09-17|1709.61
#2018-09-18|1721.04
#2018-09-19|1720.23
#2018-09-20|1734.89
#2018-09-21|1731.09
#2018-09-24|1733.52
#2018-09-25|1737.48
#2018-09-26|1733.99
#2018-09-27|1744.78
#2018-09-28|1746.06
#2018-10-01|1752.46
#2018-10-02|1745.97
#2018-10-03|1749.39
#2018-10-04|1722.98
#2018-10-05|1710.36
#2018-10-08|1699.67
#2018-10-09|1702.84
#2018-10-10|1631.54
#2018-10-11|1606.13
#2018-10-12|1643.92
#2018-10-15|1626.79
#2018-10-16|1669.69
#2018-10-17|1665.93
#2018-10-18|1633.91
#2018-10-19|1629.08
#2018-10-22|1631.57
#2018-10-23|1622.90
#2018-10-24|1562.41
#2018-10-25|1604.67
#2018-10-26|1570.57
#2018-10-29|1544.65
#2018-10-30|1567.61
#2018-10-31|1596.61
#2018-11-01|1617.67
#2018-11-02|1600.09
#2018-11-05|1598.91
#2018-11-06|1608.52
#2018-11-07|1655.38
#2018-11-08|1650.00
#2018-11-09|1629.80
#2018-11-12|1586.69
#2018-11-13|1583.47
#2018-11-14|1570.46
#2018-11-15|1591.87
#2018-11-16|1592.15
#2018-11-19|1545.48
#2018-11-20|1519.59
#2018-11-21|1528.42
#2018-11-22| .
#2018-11-23|1516.40
#2018-11-26|1546.34
#2018-11-27|1551.30
#2018-11-28|1598.73
#2018-11-29|1595.17
#2018-11-30|1609.66
#2018-12-03|1636.35
#2018-12-04|1577.64
#2018-12-05| .
#2018-12-06|1581.96
#2018-12-07|1536.60
#2018-12-10|1547.96
#2018-12-11|1550.08
#2018-12-12|1562.03
#2018-12-13|1562.67
#2018-12-14|1529.05
#2018-12-17|1492.55
#2018-12-18|1500.52
#2018-12-19|1472.61
#2018-12-20|1446.81
#2018-12-21|1409.93
#2018-12-24|1373.47
#2018-12-25| .
#2018-12-26|1453.77
#2018-12-27|1464.40
#2018-12-28|1463.35
#2018-12-31|1477.15
#2019-01-01| .
#2019-01-02|1477.31
#2019-01-03|1429.95
#2019-01-04|1486.73
#2019-01-07|1499.84
#2019-01-08|1518.10
#2019-01-09|1528.89
#2019-01-10|1535.45
#2019-01-11|1532.20
#2019-01-14|1520.12
#2019-01-15|1544.43
#2019-01-16|1546.04
#2019-01-17|1557.90
#2019-01-18|1576.94
#2019-01-21| .
#2019-01-22|1550.37
#2019-01-23|1551.02
#2019-01-24|1556.93
#2019-01-25|1573.15
#2019-01-28|1555.54
#2019-01-29|1546.67
#2019-01-30|1585.31
#2019-01-31|1603.23
#2019-02-01|1601.56
#2019-02-04|1618.17
#2019-02-05|1630.29
#2019-02-06|1624.50
#2019-02-07|1607.97
#2019-02-08|1611.04
#2019-02-11|1611.19
#2019-02-12|1633.72
#2019-02-13|1637.56
#2019-02-14|1639.25
#2019-02-15|1651.31
#2019-02-18| .
#2019-02-19|1652.54
#2019-02-20|1653.06
#2019-02-21|1646.41
#2019-02-22|1662.60
#2019-02-25|1664.58
#2019-02-26|1665.24
#2019-02-27|1664.85
#2019-02-28|1660.87
#2019-03-01|1675.56
#2019-03-04|1669.42
#2019-03-05|1668.99
#2019-03-06|1657.65
#2019-03-07|1641.73
#2019-03-08|1637.10
#2019-03-11|1664.72
#2019-03-12|1671.05
#2019-03-13|1683.22
#2019-03-14|1682.36
#2019-03-15|1693.29
#2019-03-18|1695.21
#2019-03-19|1700.76
#2019-03-20|1704.41
#2019-03-21|1722.75
#2019-03-22|1691.48
#2019-03-25|1694.37
#2019-03-26|1705.86
#2019-03-27|1695.89
#2019-03-28|1702.33
#2019-03-29|1714.48
#2019-04-01|1729.60
#2019-04-02|1732.23
#2019-04-03|1735.71
#2019-04-04|1733.77
#2019-04-05|1741.20
#2019-04-08|1741.27
#2019-04-09|1734.47
#2019-04-10|1741.29
#2019-04-11|1739.05
#2019-04-12|1749.67
#2019-04-15|1750.89
#2019-04-16|1745.12
#2019-04-17|1736.86
#2019-04-18|1740.99
#2019-04-19| .
#2019-04-22|1746.63
#2019-04-23|1764.43
#2019-04-24|1762.30
#2019-04-25|1772.62
#2019-04-26|1783.86
#2019-04-29|1783.76
#2019-04-30|1783.22
#2019-05-01|1764.69
#2019-05-02|1762.76
#2019-05-03|1782.03
#2019-05-06|1777.82
#2019-05-07|1747.80
#2019-05-08|1747.94
#2019-05-09|1743.42
#2019-05-10|1751.19
#2019-05-13|1711.08
#2019-05-14|1724.37
#2019-05-15|1741.37
#2019-05-16|1760.91
#2019-05-17|1748.62
#2019-05-20|1734.83
#2019-05-21|1747.56
#2019-05-22|1749.18
#2019-05-23|1730.15
#2019-05-24|1731.93
#2019-05-27| .
#2019-05-28|1723.90
#2019-05-29|1709.10
#2019-05-30|1718.61
#2019-05-31|1699.03
#2019-06-03|1676.31
#2019-06-04|1710.08
#2019-06-05|1728.83
#2019-06-06|1740.37
#2019-06-07|1765.16
#2019-06-10|1773.79
#2019-06-11|1770.58
#2019-06-12|1770.05
#2019-06-13|1775.29
#2019-06-14|1773.77
#2019-06-17|1780.00
#2019-06-18|1794.12
#2019-06-19|1804.24
#2019-06-20|1820.48
#2019-06-21|1817.58
#2019-06-24|1815.63
#2019-06-25|1791.58
#2019-06-26|1785.08
#2019-06-27|1792.03
#2019-06-28|1799.05
#2019-07-01|1814.68
#2019-07-02|1823.23
#2019-07-03|1839.50
#2019-07-04| .
#2019-07-05|1834.74
#2019-07-08|1827.69
#2019-07-09|1834.16
#2019-07-10|1846.72
#2019-07-11|1849.39
#2019-07-12|1852.04
#2019-07-15|1854.54
#2019-07-16|1846.40
#2019-07-17|1839.53
#2019-07-18|1841.94
#2019-07-19|1827.92
#2019-07-22|1834.62
#2019-07-23|1844.31
#2019-07-24|1850.21
#2019-07-25|1838.65
#2019-07-26|1858.58
#2019-07-29|1853.28
#2019-07-30|1847.09
#2019-07-31|1823.03
#2019-08-01|1815.76
#2019-08-02|1802.70
#2019-08-05|1748.40
#2019-08-06|1774.80
#2019-08-07|1779.94
#2019-08-08|1816.73
#2019-08-09|1806.63
#2019-08-12|1785.71
#2019-08-13|1811.59
#2019-08-14|1761.42
#2019-08-15|1771.81
#2019-08-16|1793.96
#2019-08-19|1815.82
#2019-08-20|1804.49
#2019-08-21|1821.71
#2019-08-22|1818.22
#2019-08-23|1774.22
#2019-08-26|1796.58
#2019-08-27|1795.20
#2019-08-28|1803.07
#2019-08-29|1825.41
#2019-08-30|1822.90
#2019-09-02| .
#2019-09-03|1811.73
#2019-09-04|1827.97
#2019-09-05|1849.67
#2019-09-06|1848.21
#2019-09-09|1832.18
#2019-09-10|1818.83
#2019-09-11|1828.27
#2019-09-12|1838.03
#2019-09-13|1834.34
#2019-09-16|1827.19
#2019-09-17|1838.21
#2019-09-18|1838.80
#2019-09-19|1843.53
#2019-09-20|1833.52
#2019-09-23|1832.72
#2019-09-24|1814.88
#2019-09-25|1828.63
#2019-09-26|1829.00
#2019-09-27|1808.65
#2019-09-30|1818.96
#2019-10-01|1800.68
#2019-10-02|1770.69
#2019-10-03|1790.62
#2019-10-04|1815.41
#2019-10-07|1806.83
#2019-10-08|1779.04
#2019-10-09|1799.30
#2019-10-10|1807.21
#2019-10-11|1822.78
#2019-10-14|1821.24
#2019-10-15|1839.61
#2019-10-16|1833.02
#2019-10-17|1836.92
#2019-10-18|1821.96
#2019-10-21|1831.31
#2019-10-22|1810.29
#2019-10-23|1815.07
#2019-10-24|1830.30
#2019-10-25|1835.62
#2019-10-28|1847.87
#2019-10-29|1844.38
#2019-10-30|1855.06
#2019-10-31|1848.43
#2019-11-01|1858.92
#2019-11-04|1858.35
#2019-11-05|1849.97
#2019-11-06|1850.17
#2019-11-07|1851.47
#2019-11-08|1857.94
#2019-11-11|1856.67
#2019-11-12|1863.47
#2019-11-13|1869.43
#2019-11-14|1874.97
#2019-11-15|1888.51
#2019-11-18|1891.12
#2019-11-19|1896.04
#2019-11-20|1890.63
#2019-11-21|1883.44
#2019-11-22|1884.30
#2019-11-25|1901.20
#2019-11-26|1911.81
#2019-11-27|1919.83
#2019-11-28| .
#2019-11-29|1912.12
#2019-12-02|1889.21
#2019-12-03|1883.32
#2019-12-04|1891.14
#2019-12-05|1890.96
#2019-12-06|1904.86
#2019-12-09|1899.38
#2019-12-10|1895.94
#2019-12-11|1903.42
#2019-12-12|1910.48
#2019-12-13|1915.30
#2019-12-16|1928.38
#2019-12-17|1926.19
#2019-12-18|1928.49
#2019-12-19|1941.62
#2019-12-20|1952.35
#2019-12-23|1951.37
#2019-12-24|1951.11
#2019-12-25| .
#2019-12-26|1963.99
#2019-12-27|1964.76
#2019-12-30|1948.36
#2019-12-31|1952.73
#2020-01-01| .
#2020-01-02|1977.65
#2020-01-03|1967.25
#2020-01-06|1979.29
#2020-01-07|1975.98
#2020-01-08|1989.03
#2020-01-09|2005.22
#2020-01-10|2001.04
#2020-01-13|2017.77
#2020-01-14|2012.36
#2020-01-15|2021.12
#2020-01-16|2039.88
#2020-01-17|2049.43
#2020-01-20| .
#2020-01-21|2050.49
#2020-01-22|2051.13
#2020-01-23|2056.71
#2020-01-24|2039.44
#2020-01-27|2007.84
#2020-01-28|2030.71
#2020-01-29|2033.34
#2020-01-30|2042.75
#2020-01-31|2017.00
#2020-02-03|2044.60
#2020-02-04|2078.37
#2020-02-05|2079.69
#2020-02-06|2094.20
#2020-02-07|2088.40
#2020-02-10|2115.07
#2020-02-11|2115.22
#2020-02-12|2125.53
#2020-02-13|2127.39
#2020-02-14|2139.36
#2020-02-17| .
#2020-02-18|2142.78
#2020-02-19|2153.76
#2020-02-20|2141.09
#2020-02-21|2111.64
#2020-02-24|2040.31
#2020-02-25|1984.20
#2020-02-26|1981.78
#2020-02-27|1892.79
#2020-02-28|1887.54
#2020-03-02|1969.97
#2020-03-03|1917.25
#2020-03-04|1997.05
#2020-03-05|1931.44
#2020-03-06|1901.01
#2020-03-09|1765.67
#2020-03-10|1855.52
#2020-03-11|1762.98
#2020-03-12|1600.95
#2020-03-13|1744.14
#2020-03-16|1526.26
#2020-03-17|1616.86
#2020-03-18|1536.34
#2020-03-19|1559.14
#2020-03-20|1497.69
#2020-03-23|1468.42
#2020-03-24|1603.95
#2020-03-25|1610.68
#2020-03-26|1707.76
#2020-03-27|1648.01
#2020-03-30|1709.41
#2020-03-31|1686.06
#2020-04-01|1609.72
#2020-04-02|1643.12
#2020-04-03|1618.05
#2020-04-06|1739.81
#2020-04-07|1731.23
#2020-04-08|1782.85
#2020-04-09|1805.56
#2020-04-10| .
#2020-04-13|1800.45
#2020-04-14|1868.65
#2020-04-15|1839.52
#2020-04-16|1861.06
#2020-04-17|1896.02
#2020-04-20|1867.76
#2020-04-21|1803.81
#2020-04-22|1858.25
#2020-04-23|1854.07
#2020-04-24|1882.54
#2020-04-27|1902.96
#2020-04-28|1874.13
#2020-04-29|1932.89
#2020-04-30|1933.20
#2020-05-01|1880.10
#2020-05-04|1897.88
#2020-05-05|1923.43
#2020-05-06|1924.09
#2020-05-07|1952.20
#2020-05-08|1976.21
#2020-05-11|1989.47
#2020-05-12|1950.45
#2020-05-13|1924.41
#2020-05-14|1943.01
#2020-05-15|1954.27
#2020-05-18|1998.50
#2020-05-19|1987.18
#2020-05-20|2023.89
#2020-05-21|2004.59
#2020-05-22|2014.98
#2020-05-25| .
#2020-05-26|2018.86
#2020-05-27|2033.44
#2020-05-28|2037.38
#2020-05-29|2057.09
#2020-06-01|2067.81
#2020-06-02|2080.69
#2020-06-03|2097.40
#2020-06-04|2074.64
#2020-06-05|2119.92
#2020-06-08|2137.23
#2020-06-09|2142.28
#2020-06-10|2158.72
#2020-06-11|2043.92
#2020-06-12|2064.60
#2020-06-15|2084.22
#2020-06-16|2124.91
#2020-06-17|2129.18
#2020-06-18|2132.43
#2020-06-19|2124.92
#2020-06-22|2150.02
#2020-06-23|2163.75
#2020-06-24|2112.31
#2020-06-25|2137.27
#2020-06-26|2081.85
#2020-06-29|2105.66
#2020-06-30|2145.83
#2020-07-01|2170.63
#2020-07-02|2181.02
#2020-07-03| .
#2020-07-06|2226.31
#2020-07-07|2207.34
#2020-07-08|2236.18
#2020-07-09|2241.74
#2020-07-10|2253.37
#2020-07-13|2212.20
#2020-07-14|2238.03
#2020-07-15|2249.35
#2020-07-16|2234.23
#2020-07-17|2243.96
#2020-07-20|2293.40
#2020-07-21|2277.47
#2020-07-22|2291.82
#2020-07-23|2241.92
#2020-07-24|2231.40
#2020-07-27|2261.54
#2020-07-28|2238.77
#2020-07-29|2269.93
#2020-07-30|2271.28
#2020-07-31|2304.96
#2020-08-03|2328.15
#2020-08-04|2332.22
#2020-08-05|2346.09
#2020-08-06|2372.54
#2020-08-07|2354.15
#2020-08-10|2344.55
#2020-08-11|2313.35
#2020-08-12|2360.77
#2020-08-13|2368.40
#2020-08-14|2363.47
#2020-08-17|2383.96
#2020-08-18|2401.53
#2020-08-19|2388.84
#2020-08-20|2414.67
#2020-08-21|2428.35
#2020-08-24|2443.22
#2020-08-25|2460.66
#2020-08-26|2508.43
#2020-08-27|2507.63
#2020-08-28|2523.52
#2020-08-31|2534.00
#2020-09-01|2563.54
#2020-09-02|2596.20
#2020-09-03|2476.57
#2020-09-04|2443.87
#2020-09-07| .
#2020-09-08|2353.09
#2020-09-09|2417.83
#2020-09-10|2371.33
#2020-09-11|2363.24
#2020-09-14|2399.71
#2020-09-15|2426.45
#2020-09-16|2395.88
#2020-09-17|2366.36
#2020-09-18|2336.35
#2020-09-21|2336.44
#2020-09-22|2375.72
#2020-09-23|2306.20
#2020-09-24|2316.83
#2020-09-25|2366.95
#2020-09-28|2404.81
#2020-09-29|2398.43
#2020-09-30|2418.27
#2020-10-01|2445.07
#2020-10-02|2398.00
#2020-10-05|2447.93
#2020-10-06|2404.87
#2020-10-07|2448.31
#2020-10-08|2459.76
#2020-10-09|2496.18
#2020-10-12|2555.39
#2020-10-13|2549.37
#2020-10-14|2530.56
#2020-10-15|2516.87
#2020-10-16|2511.57
#2020-10-19|2467.44
#2020-10-20|2478.67
#2020-10-21|2473.54
#2020-10-22|2472.26
#2020-10-23|2484.06
#2020-10-26|2443.78
#2020-10-27|2456.80
#2020-10-28|2362.53
#2020-10-29|2398.86
#2020-10-30|2344.03
#2020-11-02|2357.78
#2020-11-03|2398.94
#2020-11-04|2497.44
#2020-11-05|2555.50
#2020-11-06|2561.83
#2020-11-09|2515.97
#2020-11-10|2478.64
#2020-11-11|2525.55
#2020-11-12|2509.13
#2020-11-13|2527.31
#2020-11-16|2540.44
#2020-11-17|2533.67
#2020-11-18|2509.25
#2020-11-19|2528.28
#2020-11-20|2511.48
#2020-11-23|2509.77
#2020-11-24|2535.18
#2020-11-25|2548.00
#2020-11-26| .
#2020-11-27|2565.60
#2020-11-30|2568.62
#2020-12-01|2596.82
#2020-12-02|2591.11
#2020-12-03|2587.50
#2020-12-04|2602.15
#2020-12-07|2611.14
#2020-12-08|2618.23
#2020-12-09|2574.27
#2020-12-10|2581.87
#2020-12-11|2578.48
#2020-12-14|2585.63
#2020-12-15|2617.29
#2020-12-16|2630.77
#2020-12-17|2651.60
#2020-12-18|2650.61
#2020-12-21|2644.34
#2020-12-22|2653.90
#2020-12-23|2638.82
#2020-12-24|2650.20
#2020-12-25| .
#2020-12-28|2675.92
#2020-12-29|2670.35
#2020-12-30|2669.11
#2020-12-31|2678.16
#2021-01-01| .
#2021-01-04|2637.06
#2021-01-05|2655.37
#2021-01-06|2626.27
#2021-01-07|2686.86
#2021-01-08|2715.46
#2021-01-11|2683.08
#2021-01-12|2676.30
#2021-01-13|2690.41
#2021-01-14|2662.56
#2021-01-15|2650.74
#2021-01-18| .
#2021-01-19|2682.89
#2021-01-20|2744.24
#2021-01-21|2757.95
#2021-01-22|2759.51
#2021-01-25|2779.16
#2021-01-26|2776.68
#2021-01-27|2700.00
#2021-01-28|2722.92
#2021-01-29|2672.02
#2021-02-01|2731.75
#2021-02-02|2773.32
#2021-02-03|2770.59
#2021-02-04|2796.56
#2021-02-05|2809.23
#2021-02-08|2821.57
#2021-02-09|2819.35
#2021-02-10|2816.33
#2021-02-11|2828.13
#2021-02-12|2843.00
#2021-02-15| .
#2021-02-16|2833.41
#2021-02-17|2822.95
#2021-02-18|2811.05
#2021-02-19|2795.77
#2021-02-22|2738.26
#2021-02-23|2731.24
#2021-02-24|2749.70
#2021-02-25|2668.53
#2021-02-26|2676.85
#2021-03-01|2746.25
#2021-03-02|2710.23
#2021-03-03|2638.75
#2021-03-04|2592.91
#2021-03-05|2634.05
#2021-03-08|2577.88
#2021-03-09|2659.98
#2021-03-10|2658.09
#2021-03-11|2711.37
#2021-03-12|2695.40
#2021-03-15|2720.26
#2021-03-16|2729.53
#2021-03-17|2731.94
#2021-03-18|2662.49
#2021-03-19|2671.56
#2021-03-22|2708.01
#2021-03-23|2694.72
#2021-03-24|2657.93
#2021-03-25|2655.08
#2021-03-26|2697.70
#2021-03-29|2694.79
#2021-03-30|2681.14
#2021-03-31|2715.78
#2021-04-01|2758.77
#2021-04-02| .
#2021-04-05|2807.47
#2021-04-06|2808.66
#2021-04-07|2816.52
#2021-04-08|2844.89
#2021-04-09|2869.48
#2021-04-12|2868.09
#2021-04-13|2897.86
#2021-04-14|2867.23
#2021-04-15|2913.00
#2021-04-16|2916.20
#2021-04-19|2894.48
#2021-04-20|2876.51
#2021-04-21|2899.45
#2021-04-22|2872.99
#2021-04-23|2911.77
#2021-04-26|2926.25
#2021-04-27|2917.61
#2021-04-28|2908.08
#2021-04-29|2915.10
#2021-04-30|2894.26
#2021-05-03|2883.26
#2021-05-04|2841.71
#2021-05-05|2833.05
#2021-05-06|2847.77
#2021-05-07|2868.78
#2021-05-10|2811.91
#2021-05-11|2804.64
#2021-05-12|2732.27
#2021-05-13|2757.00
#2021-05-14|2806.55
#2021-05-17|2793.81
#2021-05-18|2776.29
#2021-05-19|2776.50
#2021-05-20|2823.43
#2021-05-21|2810.90
#2021-05-24|2852.05
#2021-05-25|2855.75
#2021-05-26|2861.66
#2021-05-27|2856.01
#2021-05-28|2861.29
#2021-05-31| .
#2021-06-01|2848.68
#2021-06-02|2853.22
#2021-06-03|2829.13
#2021-06-04|2868.39
#2021-06-07|2876.61
#2021-06-08|2879.51
#2021-06-09|2880.50
#2021-06-10|2909.35
#2021-06-11|2917.45
#2021-06-14|2940.97
#2021-06-15|2921.46
#2021-06-16|2910.69
#2021-06-17|2944.84
#2021-06-18|2923.71
#2021-06-21|2949.07
#2021-06-22|2977.01
#2021-06-23|2979.94
#2021-06-24|2997.34
#2021-06-25|2998.04
#2021-06-28|3026.48
#2021-06-29|3035.85
#2021-06-30|3029.21
#2021-07-01|3038.78
#2021-07-02|3074.44
#2021-07-05| .
#2021-07-06|3091.00
#2021-07-07|3100.58
#2021-07-08|3079.52
#2021-07-09|3104.12
#2021-07-12|3113.57
#2021-07-13|3109.81
#2021-07-14|3115.95
#2021-07-15|3098.54
#2021-07-16|3081.06
#2021-07-19|3045.66
#2021-07-20|3088.45
#2021-07-21|3108.86
#2021-07-22|3130.37
#2021-07-23|3177.26
#2021-07-26|3179.55
#2021-07-27|3151.93
#2021-07-28|3159.18
#2021-07-29|3164.04
#2021-07-30|3140.13
#2021-08-02|3137.22
#2021-08-03|3156.94
#2021-08-04|3161.13
#2021-08-05|3182.39
#2021-08-06|3171.09
#2021-08-09|3172.83
#2021-08-10|3157.63
#2021-08-11|3151.46
#2021-08-12|3170.06
#2021-08-13|3179.58
#2021-08-16|3188.95
#2021-08-17|3163.03
#2021-08-18|3130.75
#2021-08-19|3143.81
#2021-08-20|3176.46
#2021-08-23|3211.74
#2021-08-24|3214.32
#2021-08-25|3216.43
#2021-08-26|3199.83
#2021-08-27|3228.30
#2021-08-30|3262.49
#2021-08-31|3253.87
#2021-09-01|3261.32
#2021-09-02|3261.58
#2021-09-03|3272.39
#2021-09-06| .
#2021-09-07|3271.28
#2021-09-08|3262.86
#2021-09-09|3245.89
#2021-09-10|3220.38
#2021-09-13|3213.15
#2021-09-14|3207.96
#2021-09-15|3231.31
#2021-09-16|3233.14
#2021-09-17|3199.51
#2021-09-20|3137.49
#2021-09-21|3145.89
#2021-09-22|3176.71
#2021-09-23|3211.08
#2021-09-24|3212.71
#2021-09-27|3182.12
#2021-09-28|3092.29
#2021-09-29|3089.67
#2021-09-30|3068.17
#2021-10-01|3099.73
#2021-10-04|3033.20
#2021-10-05|3073.60
#2021-10-06|3093.06
#2021-10-07|3122.87
#2021-10-08|3111.64
#2021-10-11|3091.67
#2021-10-12|3088.33
#2021-10-13|3111.02
#2021-10-14|3165.53
#2021-10-15|3189.22
#2021-10-18|3218.89
#2021-10-19|3242.53
#2021-10-20|3240.07
#2021-10-21|3260.83
#2021-10-22|3242.10
#2021-10-25|3264.59
#2021-10-26|3273.25
#2021-10-27|3272.11
#2021-10-28|3308.13
#2021-10-29|3324.06
#2021-11-01|3324.32
#2021-11-02|3339.88
#2021-11-03|3363.08
#2021-11-04|3393.59
#2021-11-05|3394.36
#2021-11-08|3398.71
#2021-11-09|3381.76
#2021-11-10|3335.44
#2021-11-11|3341.62
#2021-11-12|3381.25
#2021-11-15|3379.68
#2021-11-16|3405.28
#2021-11-17|3398.89
#2021-11-18|3421.61
#2021-11-19|3430.37
#2021-11-22|3386.86
#2021-11-23|3374.88
#2021-11-24|3392.87
#2021-11-25| .
#2021-11-26|3320.34
#2021-11-29|3384.88
#2021-11-30|3330.06
#2021-12-01|3272.42
#2021-12-02|3306.88
#2021-12-03|3253.82
#2021-12-06|3283.52
#2021-12-07|3379.98
#2021-12-08|3403.61
#2021-12-09|3363.57
#2021-12-10|3394.32
#2021-12-13|3355.15
#2021-12-14|3313.52
#2021-12-15|3386.05
#2021-12-16|3317.65
#2021-12-17|3299.55
#2021-12-20|3257.33
#2021-12-21|3328.89
#2021-12-22|3371.59
#2021-12-23|3394.66
#2021-12-24| .
#2021-12-27|3446.74
#2021-12-28|3429.32
#2021-12-29|3430.29
#2021-12-30|3419.92
#2021-12-31|3399.85
#2022-01-03|3425.22
#2022-01-04|3385.24
#2022-01-05|3279.70
#2022-01-06|3271.68
#2022-01-07|3242.54
#2022-01-10|3244.69
#2022-01-11|3283.47
#2022-01-12|3293.75
#2022-01-13|3209.05
#2022-01-14|3219.40
#2022-01-17| .
#2022-01-18|3148.66
#2022-01-19|3116.07
#2022-01-20|3079.91
#2022-01-21|3002.91
#2022-01-24|3012.59
#2022-01-25|2950.48
#2022-01-26|2951.43
#2022-01-27|2928.15
#2022-01-28|3030.56
#2022-01-31|3118.43
#2022-02-01|3137.33
#2022-02-02|3164.15
#2022-02-03|3045.53
#2022-02-04|3089.55
#2022-02-07|3067.21
#2022-02-08|3095.89
#2022-02-09|3156.39
#2022-02-10|3087.61
#2022-02-11|3002.21
#2022-02-14|2999.68
#2022-02-15|3064.10
#2022-02-16|3061.52
#2022-02-17|2975.25
#2022-02-18|2941.29
#2022-02-21| .
#2022-02-22|2910.00
#2022-02-23|2840.66
#2022-02-24|2929.73
#2022-02-25|2981.96
#2022-02-28|2983.98
#2022-03-01|2939.58
#2022-03-02|2986.56
#2022-03-03|2949.55
#2022-03-04|2908.06
#2022-03-07|2797.60
#2022-03-08|2781.59
#2022-03-09|2883.55
#2022-03-10|2859.90
#2022-03-11|2806.61
#2022-03-14|2762.30
#2022-03-15|2843.08
#2022-03-16|2935.86
#2022-03-17|2978.50
#2022-03-18|3040.10
#2022-03-21|3031.68
#2022-03-22|3078.60
#2022-03-23|3037.67
#2022-03-24|3090.04
#2022-03-25|3091.04
#2022-03-28|3136.04
#2022-03-29|3184.64
#2022-03-30|3155.36
#2022-03-31|3105.54
#2022-04-01|3115.80
#2022-04-04|3160.47
#2022-04-05|3106.91
#2022-04-06|3053.58
#2022-04-07|3068.13
#2022-04-08|3041.19
#2022-04-11|2973.29
#2022-04-12|2957.96
#2022-04-13|3001.79
#2022-04-14|2945.03
#2022-04-15| .
#2022-04-18|2938.15
#2022-04-19|2993.48
#2022-04-20|2971.66
#2022-04-21|2917.19
#2022-04-22|2835.34
#2022-04-25|2866.29
#2022-04-26|2767.18
#2022-04-27|2774.92
#2022-04-28|2865.13
#2022-04-29|2743.37
#2022-05-02|2765.89
#2022-05-03|2767.16
#2022-05-04|2851.89
#2022-05-05|2720.33
#2022-05-06|2695.71
#2022-05-09|2590.83
#2022-05-10|2610.18
#2022-05-11|2543.96
#2022-05-12|2540.49
#2022-05-13|2622.70
#2022-05-16|2596.72
#2022-05-17|2652.04
#2022-05-18|2530.17
#2022-05-19|2522.42
#2022-05-20|2525.91
#2022-05-23|2569.31
#2022-05-24|2526.69
#2022-05-25|2553.71
#2022-05-26|2613.88
#2022-05-27|2696.07
#2022-05-30| .
#2022-05-31|2680.94
#2022-06-01|2661.45
#2022-06-02|2731.03
#2022-06-03|2669.53
#2022-06-06|2679.10
#2022-06-07|2704.32
#2022-06-08|2680.14
#2022-06-09|2612.44
#2022-06-10|2523.18
#2022-06-13|2416.30
#2022-06-14|2413.38
#2022-06-15|2465.18
#2022-06-16|2378.17
#2022-06-17|2396.50
#2022-06-20| .
#2022-06-21|2460.13
#2022-06-22|2465.34
#2022-06-23|2510.08
#2022-06-24|2594.07
#2022-06-27|2576.16
#2022-06-28|2502.48
#2022-06-29|2510.69
#2022-06-30|2484.18
#2022-07-01|2509.75
#2022-07-04| .
#2022-07-05|2541.40
#2022-07-06|2555.65
#2022-07-07|2600.57
#2022-07-08|2601.55
#2022-07-11|2560.28
#2022-07-12|2525.78
#2022-07-13|2516.74
#2022-07-14|2519.27
#2022-07-15|2565.71
#2022-07-18|2538.65
#2022-07-19|2614.00
#2022-07-20|2642.41
#2022-07-21|2683.20
#2022-07-22|2644.82
#2022-07-25|2635.11
#2022-07-26|2591.06
#2022-07-27|2681.79
#2022-07-28|2721.82
#2022-07-29|2767.89
#2022-08-01|2760.48
#2022-08-02|2747.35
#2022-08-03|2808.71
#2022-08-04|2819.94
#2022-08-05|2806.90
#2022-08-08|2798.90
#2022-08-09|2774.90
#2022-08-10|2847.44
#2022-08-11|2829.74
#2022-08-12|2885.73
#2022-08-15|2903.62
#2022-08-16|2902.45
#2022-08-17|2877.22
#2022-08-18|2879.64
#2022-08-19|2831.57
#2022-08-22|2764.32
#2022-08-23|2754.01
#2022-08-24|2760.98
#2022-08-25|2804.89
#2022-08-26|2696.87
#2022-08-29|2670.76
#2022-08-30|2643.71
#2022-08-31|2622.28
#2022-09-01|2629.21
#2022-09-02|2593.91
#2022-09-05| .
#2022-09-06|2584.79
#2022-09-07|2635.41
#2022-09-08|2653.35
#2022-09-09|2701.84
#2022-09-12|2733.90
#2022-09-13|2599.71
#2022-09-14|2611.24
#2022-09-15|2571.94
#2022-09-16|2552.50
#2022-09-19|2566.79
#2022-09-20|2544.54
#2022-09-21|2502.08
#2022-09-22|2484.57
#2022-09-23|2443.94
#2022-09-26|2425.70
#2022-09-27|2424.53
#2022-09-28|2466.98
#2022-09-29|2412.05
#2022-09-30|2375.83
#2022-10-03|2432.61
#2022-10-04|2503.25
#2022-10-05|2502.79
#2022-10-06|2482.99
#2022-10-07|2405.47
#2022-10-10|2382.71
#2022-10-11|2364.51
#2022-10-12|2358.63
#2022-10-13|2413.01
#2022-10-14|2348.78
#2022-10-17|2418.37
#2022-10-18|2443.03
#2022-10-19|2426.90
#2022-10-20|2408.01
#2022-10-21|2464.17
#2022-10-24|2494.68
#2022-10-25|2535.11
#2022-10-26|2499.03
#2022-10-27|2480.44
#2022-10-28|2543.41
#2022-10-31|2521.08
#2022-11-01|2500.48
#2022-11-02|2427.79
#2022-11-03|2392.83
#2022-11-04|2420.24
#2022-11-07|2444.06
#2022-11-08|2459.08
#2022-11-09|2400.28
#2022-11-10|2550.58
#2022-11-11|2579.22
#2022-11-14|2555.85
#2022-11-15|2581.23
#2022-11-16|2562.21
#2022-11-17|2554.42
#2022-11-18|2560.66
#2022-11-21|2542.12
#2022-11-22|2577.40
#2022-11-23|2595.65
#2022-11-24| .
#2022-11-25|2590.84
#2022-11-28|2551.47
#2022-11-29|2538.27
#2022-11-30|2633.67
#2022-12-01|2635.17
#2022-12-02|2630.07
#2022-12-05|2583.53
#2022-12-06|2539.88
#2022-12-07|2533.94
#2022-12-08|2558.41
#2022-12-09|2537.56
#2022-12-12|2574.42
#2022-12-13|2598.29
#2022-12-14|2583.79
#2022-12-15|2514.78
#2022-12-16|2481.39
#2022-12-19|2454.27
#2022-12-20|2454.83
#2022-12-21|2491.66
#2022-12-22|2446.90
#2022-12-23|2460.13
#2022-12-26| .
#2022-12-27|2440.61
#2022-12-28|2410.69
#2022-12-29|2458.26
#2022-12-30|2451.43
#2023-01-02| .
#2023-01-03|2430.90
#2023-01-04|2438.13
#2023-01-05|2402.19
#2023-01-06|2454.76
#2023-01-09|2456.65
#2023-01-10|2472.92
#2023-01-11|2514.22
#2023-01-12|2521.93
#2023-01-13|2533.18
#2023-01-16| .
#2023-01-17|2535.21
#2023-01-18|2500.30
#2023-01-19|2483.92
#2023-01-20|2538.50
#2023-01-23|2568.98
#2023-01-24|2563.03
#2023-01-25|2556.12
#2023-01-26|2591.41
#2023-01-27|2603.18
#2023-01-30|2560.53
#2023-01-31|2600.61
#2023-02-01|2633.51
#2023-02-02|2682.53
#2023-02-03|2649.93
#2023-02-06|2633.05
#2023-02-07|2676.06
#2023-02-08|2643.53
#2023-02-09|2620.30
#2023-02-10|2621.71
#2023-02-13|2652.96
#2023-02-14|2658.04
#2023-02-15|2667.97
#2023-02-16|2624.54
#2023-02-17|2610.54
#2023-02-20| .
#2023-02-21|2557.28
#2023-02-22|2555.81
#2023-02-23|2575.35
#2023-02-24|2538.74
#2023-02-27|2551.04
#2023-02-28|2542.65
#2023-03-01|2526.60
#2023-03-02|2547.90
#2023-03-03|2591.92
#2023-03-06|2600.24
#2023-03-07|2563.55
#2023-03-08|2568.71
#2023-03-09|2528.49
#2023-03-10|2493.98
#2023-03-13|2509.89
#2023-03-14|2554.69
#2023-03-15|2549.64
#2023-03-16|2601.53
#2023-03-17|2584.36
#2023-03-20|2605.02
#2023-03-21|2634.19
#2023-03-22|2595.76
#2023-03-23|2611.07
#2023-03-24|2624.68
#2023-03-27|2622.57
#2023-03-28|2617.23
#2023-03-29|2653.76
#2023-03-30|2674.33
#2023-03-31|2715.52
#2023-04-03|2727.56
#2023-04-04|2712.86
#2023-04-05|2701.93
#2023-04-06|2709.97
#2023-04-07| .
#2023-04-10|2709.95
#2023-04-11|2704.89
#2023-04-12|2697.08
#2023-04-13|2737.34
#2023-04-14|2725.60
#2023-04-17|2732.61
#2023-04-18|2736.82
#2023-04-19|2738.18
#2023-04-20|2720.38
#2023-04-21|2721.25
#2023-04-24|2721.69
#2023-04-25|2679.09
#2023-04-26|2678.48
#2023-04-27|2720.58
#2023-04-28|2749.03
#2023-05-01|2751.47
#2023-05-02|2724.15
#2023-05-03|2705.19
#2023-05-04|2692.14
#2023-05-05|2747.67
#2023-05-08|2748.03
#2023-05-09|2732.79
#2023-05-10|2746.57
#2023-05-11|2736.59
#2023-05-12|2733.28
#2023-05-15|2738.23
#2023-05-16|2720.42
#2023-05-17|2747.92
#2023-05-18|2777.29
#2023-05-19|2777.16
#2023-05-22|2775.84
#2023-05-23|2741.82
#2023-05-24|2723.94
#2023-05-25|2766.95
#2023-05-26|2805.80
#2023-05-29| .
#2023-05-30|2807.45
#2023-05-31|2792.27
#2023-06-01|2823.78
#2023-06-02|2860.45
#2023-06-05|2853.91
#2023-06-06|2850.50
#2023-06-07|2831.68
#2023-06-08|2858.22
#2023-06-09|2866.19
#2023-06-12|2898.85
#2023-06-13|2919.96
#2023-06-14|2930.64
#2023-06-15|2968.23
#2023-06-16|2957.03
#2023-06-19| .
#2023-06-20|2945.82
#2023-06-21|2928.52
#2023-06-22|2943.16
#2023-06-23|2918.95
#2023-06-26|2900.51
#2023-06-27|2937.71
#2023-06-28|2937.91
#2023-06-29|2949.79
#2023-06-30|2991.21
#2023-07-03|2989.60
#2023-07-04| .
#2023-07-05|2982.94
#2023-07-06|2962.31
#2023-07-07|2948.04
#2023-07-10|2956.96
#2023-07-11|2967.48
#2023-07-12|2990.65
#2023-07-13|3015.89
#2023-07-14|3019.97
#2023-07-17|3039.24
#2023-07-18|3066.69
#2023-07-19|3066.65
#2023-07-20|3037.11
#2023-07-21|3039.42
#2023-07-24|3052.49
#2023-07-25|3067.75
#2023-07-26|3052.59
#2023-07-27|3025.21
#2023-07-28|3058.09
#2023-07-31|3062.51
#2023-08-01|3055.76
#2023-08-02|3006.86
#2023-08-03|2999.87
#2023-08-04|2968.27
#2023-08-07|2985.89
#2023-08-08|2975.52
#2023-08-09|2954.82
#2023-08-10|2955.69
#2023-08-11|2948.56
#2023-08-14|2973.08
#2023-08-15|2945.26
#2023-08-16|2923.25
#2023-08-17|2899.09
#2023-08-18|2902.48
#2023-08-21|2932.47
#2023-08-22|2927.44
#2023-08-23|2962.51
#2023-08-24|2916.35
#2023-08-25|2942.75
#2023-08-28|2959.78
#2023-08-29|3008.19
#2023-08-30|3024.57
#2023-08-31|3018.63
#2023-09-01|3024.68
#2023-09-04| .
#2023-09-05|3023.69
#2023-09-06|2995.13
#2023-09-07|2977.60
#2023-09-08|2980.43
#2023-09-11|3000.44
#2023-09-12|2975.85
#2023-09-13|2978.43
#2023-09-14|2999.20
#2023-09-15|2957.13
#2023-09-18|2959.94
#2023-09-19|2956.41
#2023-09-20|2914.40
#2023-09-21|2861.09
#2023-09-22|2858.82
#2023-09-25|2871.75
#2023-09-26|2828.84
#2023-09-27|2830.86
#2023-09-28|2854.38
#2023-09-29|2849.54
#2023-10-02|2863.86
#2023-10-03|2818.10
#2023-10-04|2852.33
#2023-10-05|2853.91
#2023-10-06|2901.75
#2023-10-09|2916.13
#2023-10-10|2929.46
#2023-10-11|2949.30
#2023-10-12|2934.75
#2023-10-13|2904.96
#2023-10-16|2935.01
#2023-10-17|2928.75
#2023-10-18|2884.05
#2023-10-19|2857.59
#2023-10-20|2819.66
#2023-10-23|2823.77
#2023-10-24|2844.21
#2023-10-25|2792.55
#2023-10-26|2740.55
#2023-10-27|2734.06
#2023-10-30|2765.08
#2023-10-31|2779.07
#2023-11-01|2819.73
#2023-11-02|2877.22
#2023-11-03|2906.30
#2023-11-06|2919.18
#2023-11-07|2939.69
#2023-11-08|2952.76
#2023-11-09|2926.90
#2023-11-10|2984.34
#2023-11-13|2983.50
#2023-11-14|3043.05
#2023-11-15|3043.72
#2023-11-16|3057.50
#2023-11-17|3055.14
#2023-11-20|3087.83
#2023-11-21|3079.84
#2023-11-22|3089.61
#2023-11-23| .
#2023-11-24|3085.08
#2023-11-27|3080.82
#2023-11-28|3087.94
#2023-11-29|3085.79
#2023-11-30|3087.38
#2023-12-01|3099.78
#2023-12-04|3072.98
#2023-12-05|3083.06
#2023-12-06|3069.44
#2023-12-07|3103.17
#2023-12-08|3120.45
#2023-12-11|3127.12
#2023-12-12|3147.13
#2023-12-13|3186.21
#2023-12-14|3189.07
#2023-12-15|3195.87
#2023-12-18|3210.35
#2023-12-19|3228.96
#2023-12-20|3183.88
#2023-12-21|3217.83
#2023-12-22|3218.85
#2023-12-25| .
#2023-12-26|3230.64
#2023-12-27|3235.79
#2023-12-28|3235.85
#2023-12-29|3224.86
#2024-01-01| .
#2024-01-02|3179.18
#2024-01-03|3150.95
#2024-01-04|3141.22
#2024-01-05|3144.46
#2024-01-08|3204.86
#2024-01-09|3207.04
#2024-01-10|3236.69
#2024-01-11|3239.92
#2024-01-12|3245.59
#2024-01-15| .
#2024-01-16|3240.68
#2024-01-17|3223.04
#2024-01-18|3266.08
#2024-01-19|3318.40
#2024-01-22|3323.79
#2024-01-23|3330.43
#2024-01-24|3342.59
#2024-01-25|3350.94
#2024-01-26|3341.48
#2024-01-29|3376.24
#2024-01-30|3365.82
#2024-01-31|3297.86
#2024-02-01|3346.62
#2024-02-02|3396.33
#2024-02-05|3395.57
#2024-02-06|3401.61
#2024-02-07|3443.64
#2024-02-08|3448.12
#2024-02-09|3477.75
#2024-02-12|3461.78
#2024-02-13|3414.81
#2024-02-14|3455.71
#2024-02-15|3465.21
#2024-02-16|3443.75
#2024-02-19| .
#2024-02-20|3410.43
#2024-02-21|3405.03
#2024-02-22|3506.29
#2024-02-23|3499.62
#2024-02-26|3488.95
#2024-02-27|3496.97
#2024-02-28|3487.93
#2024-02-29|3510.30
#2024-03-01|3549.17
#2024-03-04|3533.47
#2024-03-05|3479.65
#2024-03-06|3500.12
#2024-03-07|3547.79
#2024-03-08|3513.78
#2024-03-11|3501.68
#2024-03-12|3557.81
#2024-03-13|3541.17
#2024-03-14|3538.68
#2024-03-15|3504.74
#2024-03-18|3534.47
#2024-03-19|3553.81
#2024-03-20|3592.91
#2024-03-21|3597.09
#2024-03-22|3602.44
#2024-03-25|3588.42
#2024-03-26|3574.18
#2024-03-27|3587.46
#2024-03-28|3582.54
#2024-03-29| .
#2024-04-01|3583.53
#2024-04-02|3557.10
#2024-04-03|3567.94
#2024-04-04|3517.39
#2024-04-05|3570.97
#2024-04-08|3568.45
#2024-04-09|3571.23
#2024-04-10|3546.67
#2024-04-11|3599.45
#2024-04-12|3548.60
#2024-04-15|3486.01
#2024-04-16|3485.09
#2024-04-17|3449.73
#2024-04-18|3430.30
#2024-04-19|3358.70
#2024-04-22|3392.13
#2024-04-23|3447.83
#2024-04-24|3447.97
#2024-04-25|3429.67
#2024-04-26|3495.67
#2024-04-29|3503.10
#2024-04-30|3437.76
#2024-05-01|3423.71
#2024-05-02|3465.96
#2024-05-03|3527.78
#2024-05-06|3574.63
#2024-05-07|3575.66
#2024-05-08|3572.72
#2024-05-09|3582.88
#2024-05-10|3586.73
#2024-05-13|3586.67
#2024-05-14|3610.29
#2024-05-15|3668.54
#2024-05-16|3654.98
#2024-05-17|3655.51
#2024-05-20|3677.81
#2024-05-21|3689.13
#2024-05-22|3683.87
#2024-05-23|3671.62
#2024-05-24|3705.37
#2024-05-27| .
#2024-05-28|3723.15
#2024-05-29|3703.76
#2024-05-30|3652.16
#2024-05-31|3656.64
#2024-06-03|3676.08
#2024-06-04|3690.07
#2024-06-05|3757.88
#2024-06-06|3756.83
#2024-06-07|3754.61
#2024-06-10|3769.27
#2024-06-11|3800.94
#2024-06-12|3856.91
#2024-06-13|3871.79
#2024-06-14|3880.50
#2024-06-17|3917.11
#2024-06-18|3925.30
#2024-06-19| .
#2024-06-20|3900.07
#2024-06-21|3890.81
#2024-06-24|3851.49
#2024-06-25|3897.47
#2024-06-26|3914.17
#2024-06-27|3924.06
#2024-06-28|3897.01
#2024-07-01|3926.73
#2024-07-02|3958.11
#2024-07-03|3992.03
#2024-07-04| .
#2024-07-05|4030.26
#2024-07-08|4035.03
#2024-07-09|4038.12
#2024-07-10|4081.78
#2024-07-11|4003.38
#2024-07-12|4025.76
#2024-07-15|4039.43
#2024-07-16|4043.03
#2024-07-17|3935.15
#2024-07-18|3906.95
#2024-07-19|3881.65
#2024-07-22|3944.28
#2024-07-23|3946.19
#2024-07-24|3802.49
#2024-07-25|3762.00
#2024-07-26|3798.49
#2024-07-29|3804.78
#2024-07-30|3760.80
#2024-07-31|3857.29
#2024-08-01|3787.43
#2024-08-02|3705.43
#2024-08-05|3579.10
#2024-08-06|3624.28
#2024-08-07|3587.90
#2024-08-08|3691.17
#2024-08-09|3718.55
#2024-08-12|3727.37
#2024-08-13|3811.64
#2024-08-14|3822.15
#2024-08-15|3900.55
#2024-08-16|3904.67
#2024-08-19|3950.77
#2024-08-20|3946.66
#2024-08-21|3964.48
#2024-08-22|3907.46
#2024-08-23|3955.69
#2024-08-26|3929.43
#2024-08-27|3940.74
#2024-08-28|3902.79
#2024-08-29|3894.90
#2024-08-30|3940.21
#2024-09-02| .
#2024-09-03|3822.74
#2024-09-04|3813.58
#2024-09-05|3815.55
#2024-09-06|3732.91
#2024-09-09|3782.77
#2024-09-10|3818.07
#2024-09-11|3892.92
#2024-09-12|3931.39
#2024-09-13|3949.56
#2024-09-16|3937.68
#2024-09-17|3939.15
#2024-09-18|3925.10
#2024-09-19|4016.52
#2024-09-20|4007.51
#2024-09-23|4015.11
#2024-09-24|4028.82
#2024-09-25|4033.23
#2024-09-26|4042.88
#2024-09-27|4024.10
#2024-09-30|4043.35
#2024-10-01|3987.64
#2024-10-02|3992.70
#2024-10-03|3992.31
#2024-10-04|4035.99
#2024-10-07|3992.38
#2024-10-08|4052.87
#2024-10-09|4081.17
#2024-10-10|4076.62
#2024-10-11|4093.05
#2024-10-14|4127.89
#2024-10-15|4090.43
#2024-10-16|4101.30
#2024-10-17|4104.75
#2024-10-18|4127.91
#2024-10-21|4138.27
#2024-10-22|4141.35
#2024-10-23|4083.87
#2024-10-24|4107.82
#2024-10-25|4122.16
#2024-10-28|4129.05
#2024-10-29|4158.15
#2024-10-30|4141.05
#2024-10-31|4028.80
#2024-11-01|4054.54
#2024-11-04|4039.78
#2024-11-05|4094.55
#2024-11-06|4205.39
#2024-11-07|4261.50
#2024-11-08|4274.24
#2024-11-11|4269.74
#2024-11-12|4269.34
#2024-11-13|4262.67
#2024-11-14|4238.60
#2024-11-15|4158.54
#2024-11-18|4178.06
#2024-11-19|4219.87
#2024-11-20|4212.58
#2024-11-21|4221.06
#2024-11-22|4226.81
#2024-11-25|4230.05
#2024-11-26|4267.65
#2024-11-27|4239.03
#2024-11-28| .
#2024-11-29|4271.86
#2024-12-02|4301.38
#2024-12-03|4318.96
#2024-12-04|4374.08
#2024-12-05|4368.14
#2024-12-06|4397.12
#2024-12-09|4366.19
#2024-12-10|4355.71
#2024-12-11|4424.10
#2024-12-12|4398.06
#2024-12-13|4404.02
#2024-12-16|4448.28
#2024-12-17|4433.74
#2024-12-18|4285.93
#2024-12-19|4288.88
#2024-12-20|4335.11
#2024-12-23|4379.70
#2024-12-24|4437.00
#2024-12-25| .
#2024-12-26|4429.98
#2024-12-27|4367.44
#2024-12-30|4317.71
#2024-12-31|4282.36
#2025-01-01| .
#2025-01-02|4274.49
#2025-01-03|4342.75
#2025-01-06|4385.58
#2025-01-07|4308.20
#2025-01-08|4314.96
#2025-01-09| .
#2025-01-10|4245.82
#2025-01-13|4233.86
#2025-01-14|4223.24
#2025-01-15|4321.05
#2025-01-16|4293.42
#2025-01-17|4348.08
#2025-01-20| .
#2025-01-21|4382.08
#2025-01-22|4438.67
#2025-01-23|4458.04
#2025-01-24|4437.59
#2025-01-27|4311.63
#2025-01-28|4395.53
#2025-01-29|4371.15
#2025-01-30|4384.54
#2025-01-31|4370.36
#2025-02-03|4328.73
#2025-02-04|4373.49
#2025-02-05|4385.81
#2025-02-06|4417.25
#2025-02-07|4365.76
#2025-02-10|4404.48
#2025-02-11|4398.48
#2025-02-12|4395.13
#2025-02-13|4445.09
#2025-02-14|4451.58
#2025-02-17| .
#2025-02-18|4455.30
#2025-02-19|4465.64
#2025-02-20|4443.17
#2025-02-21|4352.62
#2025-02-24|4310.85
#2025-02-25|4267.10
#2025-02-26|4281.49
#2025-02-27|4177.95
#2025-02-28|4252.28
#2025-03-03|4155.27
#2025-03-04|4123.55
#2025-03-05|4182.08
#2025-03-06|4073.68
#2025-03-07|4090.83
#2025-03-10|3938.14
#2025-03-11|3925.28
#2025-03-12|3971.70
#2025-03-13|3894.32
#2025-03-14|3990.90
#2025-03-17|4001.89
#2025-03-18|3939.59
#2025-03-19|3996.44
#2025-03-20|3988.59
#2025-03-21|4006.53
#2025-03-24|4098.12
#2025-03-25|4119.48
#2025-03-26|4036.87
#2025-03-27|4015.40
#2025-03-28|3914.94
#2025-03-31|3924.66
#2025-04-01|3959.09
#2025-04-02|3991.37
#2025-04-03|3772.13
#2025-04-04|3544.13
#2025-04-07|3548.36
#2025-04-08|3491.50
#2025-04-09|3890.25
#2025-04-10|3742.89
#2025-04-11|3820.42
#2025-04-14|3842.26
#2025-04-15|3842.33
#2025-04-16|3732.85
#2025-04-17|3737.03
#2025-04-18| .
#2025-04-21|3635.67
#2025-04-22|3737.54
#2025-04-23|3824.19
#2025-04-24|3925.43
#2025-04-25|3976.69
#2025-04-28|3971.64
#2025-04-29|3998.06
#2025-04-30|4003.13
#2025-05-01|4058.03
#2025-05-02|4116.02
#2025-05-05|4091.51
#2025-05-06|4059.18
#2025-05-07|4070.32
#2025-05-08|4100.33
#2025-05-09|4098.35
#2025-05-12|4250.25
#2025-05-13|4315.80
#2025-05-14|4346.30
#2025-05-15|4344.66
#2025-05-16|4370.49
#2025-05-19|4373.43
#2025-05-20|4350.47
#2025-05-21|4287.58
#2025-05-22|4298.17
#2025-05-23|4260.90
#2025-05-26| .
#2025-05-27|4360.66
#2025-05-28|4342.85
#2025-05-29|4359.02
#2025-05-30|4361.40
#2025-06-02|4388.03
#2025-06-03|4412.92
#2025-06-04|4422.27
#2025-06-05|4392.04
#2025-06-06|4439.65
#2025-06-09|4438.83
#2025-06-10|4460.25
#2025-06-11|4446.24
#2025-06-12|4464.09
#2025-06-13|4410.87
#2025-06-16|4460.73
#2025-06-17|4425.30
#2025-06-18|4424.44
#2025-06-19| .
#2025-06-20|4404.09
#2025-06-23|4452.98
#2025-06-24|4512.10
#2025-06-25|4525.10
#2025-06-26|4565.56
#2025-06-27|4594.21
#2025-06-30|4623.10
#2025-07-01|4581.30
#2025-07-02|4616.26
#2025-07-03|4667.64
#2025-07-04| .
#2025-07-07|4631.88
#2025-07-08|4615.58
#2025-07-09|4657.06
#2025-07-10|4660.53
#2025-07-11|4652.76
#2025-07-14|4668.62
#2025-07-15|4674.32
#2025-07-16|4687.86
#2025-07-17|4717.06
#2025-07-18|4722.91
#2025-07-21|4735.02
#2025-07-22|4709.31
#2025-07-23|4743.28
#2025-07-24|4761.43
#2025-07-25|4783.49
#2025-07-28|4795.32
#2025-07-29|4777.14
#2025-07-30|4785.33
#2025-07-31|4792.96
#2025-08-01|4690.46
#2025-08-04|4777.04
#2025-08-05|4739.22
#2025-08-06|4803.52
#2025-08-07|4796.90
#2025-08-08|4838.67
#2025-08-11|4827.78
#2025-08-12|4878.81
#2025-08-13|4870.39
#2025-08-14|4879.16
#2025-08-15|4863.97
#2025-08-18|4864.70
#2025-08-19|4803.81
#2025-08-20|4782.15
#2025-08-21|4760.48
#2025-08-22|4833.38
#2025-08-25|4822.52
#2025-08-26|4848.78
#2025-08-27|4856.83
#2025-08-28|4884.84
#2025-08-29|4833.97
#2025-09-01| .
#2025-09-02|4794.80
#2025-09-03|4843.83
#2025-09-04|4888.46
#2025-09-05|4871.40
#2025-09-08|4898.74
#2025-09-09|4919.31
#2025-09-10|4945.39
#2025-09-11|4972.38
#2025-09-12|4986.13
#2025-09-15|5029.47
#2025-09-16|5021.17
#2025-09-17|5005.89
#2025-09-18|5030.71
#2025-09-19|5073.95
#2025-09-22|5091.03
#2025-09-23|5035.88
#2025-09-24|5015.64
#2025-09-25|4982.59
#2025-09-26|5009.75
#2025-09-29|5034.10
#2025-09-30|5053.49
#2025-10-01|5067.99
#2025-10-02|5071.78
#2025-10-03|5056.23
#2025-10-06|5096.87
#2025-10-07|5068.51
#2025-10-08|5113.59
#2025-10-09|5116.74
#2025-10-10|4960.10
#2025-10-13|5060.31
#2025-10-14|5020.84
#2025-10-15|5047.37
#2025-10-16|5020.64
#2025-10-17|5036.58
#2025-10-20|5079.49
#2025-10-21|5068.34
#2025-10-22|5040.43
#2025-10-23|5078.91
#2025-10-24|5134.91
#2025-10-27|5216.67
#2025-10-28|5256.59
#2025-10-29|5276.68
#2025-10-30|5190.53
#2025-10-31|5217.37
#2025-11-03|5247.63
#2025-11-04|5149.31
#2025-11-05|5164.42
#2025-11-06|5078.15
#2025-11-07|5071.50
#2025-11-10|5191.24
#2025-11-11|5171.00
#2025-11-12|5166.00
#2025-11-13|5041.61
#2025-11-14|5046.77
#2025-11-17|5009.03
#2025-11-18|4941.42
#2025-11-19|4979.52
#2025-11-20|4878.84
#2025-11-21|4898.27
#2025-11-24|5014.32
#2025-11-25|5051.90
#2025-11-26|5092.20
#2025-11-27| .
#2025-11-28|5119.66
#2025-12-01|5087.01
#2025-12-02|5103.26
#2025-12-03|5111.63
#2025-12-04|5134.28
#2025-12-05|5154.30
#2025-12-08|5146.58
#2025-12-09|5148.29
#2025-12-10|5159.92
#2025-12-11|5156.77
#2025-12-12|5074.12
#2025-12-15|5060.47
#2025-12-16|5069.34
#2025-12-17|4977.57
#2025-12-18|5044.22
#2025-12-19|5113.38
#2025-12-22|5155.34
#2025-12-23|5191.47
#2025-12-24|5201.42