Table Data - Nasdaq US Large Cap Growth Total Return Index
| Title | Nasdaq US Large Cap Growth Total Return Index |
|---|---|
| Series ID | NASDAQNQUSLGT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-04 |
| Last Updated | 2026-06-04 11:24 PM CDT |
| Notes | For more information about this series, see: NQUSLGT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 546.89 |
| 2001-04-02 | 538.32 |
| 2001-04-03 | 517.46 |
| 2001-04-04 | 515.94 |
| 2001-04-05 | 541.73 |
| 2001-04-06 | 531.19 |
| 2001-04-09 | 536.60 |
| 2001-04-10 | 551.36 |
| 2001-04-11 | 549.57 |
| 2001-04-12 | 560.97 |
| 2001-04-13 | . |
| 2001-04-16 | 558.29 |
| 2001-04-17 | 567.70 |
| 2001-04-18 | 586.79 |
| 2001-04-19 | 596.21 |
| 2001-04-20 | 591.34 |
| 2001-04-23 | 580.26 |
| 2001-04-24 | 571.89 |
| 2001-04-25 | 583.20 |
| 2001-04-26 | 585.30 |
| 2001-04-27 | 594.03 |
| 2001-04-30 | 593.84 |
| 2001-05-01 | 602.77 |
| 2001-05-02 | 604.42 |
| 2001-05-03 | 594.70 |
| 2001-05-04 | 604.19 |
| 2001-05-07 | 603.65 |
| 2001-05-08 | 602.54 |
| 2001-05-09 | 599.11 |
| 2001-05-10 | 597.07 |
| 2001-05-11 | 593.07 |
| 2001-05-14 | 594.30 |
| 2001-05-15 | 595.20 |
| 2001-05-16 | 614.52 |
| 2001-05-17 | 616.09 |
| 2001-05-18 | 617.30 |
| 2001-05-21 | 628.09 |
| 2001-05-22 | 625.22 |
| 2001-05-23 | 614.63 |
| 2001-05-24 | 617.05 |
| 2001-05-25 | 609.05 |
| 2001-05-28 | . |
| 2001-05-29 | 603.47 |
| 2001-05-30 | 593.78 |
| 2001-05-31 | 597.51 |
| 2001-06-01 | 600.18 |
| 2001-06-04 | 604.09 |
| 2001-06-05 | 612.22 |
| 2001-06-06 | 605.19 |
| 2001-06-07 | 608.52 |
| 2001-06-08 | 601.32 |
| 2001-06-11 | 595.31 |
| 2001-06-12 | 596.62 |
| 2001-06-13 | 588.88 |
| 2001-06-14 | 580.39 |
| 2001-06-15 | 576.74 |
| 2001-06-18 | 574.87 |
| 2001-06-19 | 578.42 |
| 2001-06-20 | 585.92 |
| 2001-06-21 | 594.28 |
| 2001-06-22 | 586.62 |
| 2001-06-25 | 582.00 |
| 2001-06-26 | 580.79 |
| 2001-06-27 | 577.62 |
| 2001-06-28 | 585.96 |
| 2001-06-29 | 582.85 |
| 2001-07-02 | 589.44 |
| 2001-07-03 | 588.36 |
| 2001-07-04 | . |
| 2001-07-05 | 578.19 |
| 2001-07-06 | 564.76 |
| 2001-07-09 | 569.77 |
| 2001-07-10 | 560.32 |
| 2001-07-11 | 557.51 |
| 2001-07-12 | 569.48 |
| 2001-07-13 | 572.99 |
| 2001-07-16 | 565.45 |
| 2001-07-17 | 573.36 |
| 2001-07-18 | 571.21 |
| 2001-07-19 | 573.92 |
| 2001-07-20 | 572.43 |
| 2001-07-23 | 562.17 |
| 2001-07-24 | 553.27 |
| 2001-07-25 | 560.87 |
| 2001-07-26 | 565.61 |
| 2001-07-27 | 567.93 |
| 2001-07-30 | 567.35 |
| 2001-07-31 | 571.65 |
| 2001-08-01 | 574.11 |
| 2001-08-02 | 574.76 |
| 2001-08-03 | 572.55 |
| 2001-08-06 | 566.13 |
| 2001-08-07 | 568.17 |
| 2001-08-08 | 556.81 |
| 2001-08-09 | 557.55 |
| 2001-08-10 | 560.57 |
| 2001-08-13 | 561.55 |
| 2001-08-14 | 558.10 |
| 2001-08-15 | 553.58 |
| 2001-08-16 | 554.28 |
| 2001-08-17 | 544.93 |
| 2001-08-20 | 550.79 |
| 2001-08-21 | 543.91 |
| 2001-08-22 | 546.93 |
| 2001-08-23 | 544.89 |
| 2001-08-24 | 556.63 |
| 2001-08-27 | 554.21 |
| 2001-08-28 | 544.58 |
| 2001-08-29 | 537.96 |
| 2001-08-30 | 528.83 |
| 2001-08-31 | 530.27 |
| 2001-09-03 | . |
| 2001-09-04 | 529.66 |
| 2001-09-05 | 529.92 |
| 2001-09-06 | 517.42 |
| 2001-09-07 | 507.14 |
| 2001-09-10 | 513.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 490.69 |
| 2001-09-18 | 486.98 |
| 2001-09-19 | 479.83 |
| 2001-09-20 | 466.68 |
| 2001-09-21 | 458.63 |
| 2001-09-24 | 477.32 |
| 2001-09-25 | 482.50 |
| 2001-09-26 | 482.93 |
| 2001-09-27 | 488.42 |
| 2001-09-28 | 498.26 |
| 2001-10-01 | 499.55 |
| 2001-10-02 | 504.20 |
| 2001-10-03 | 512.97 |
| 2001-10-04 | 510.53 |
| 2001-10-05 | 511.93 |
| 2001-10-08 | 506.39 |
| 2001-10-09 | 503.49 |
| 2001-10-10 | 515.10 |
| 2001-10-11 | 521.17 |
| 2001-10-12 | 518.25 |
| 2001-10-15 | 519.04 |
| 2001-10-16 | 521.43 |
| 2001-10-17 | 511.19 |
| 2001-10-18 | 509.78 |
| 2001-10-19 | 511.69 |
| 2001-10-22 | 519.08 |
| 2001-10-23 | 516.80 |
| 2001-10-24 | 518.52 |
| 2001-10-25 | 524.42 |
| 2001-10-26 | 524.97 |
| 2001-10-29 | 511.98 |
| 2001-10-30 | 503.54 |
| 2001-10-31 | 502.86 |
| 2001-11-01 | 514.80 |
| 2001-11-02 | 516.57 |
| 2001-11-05 | 523.61 |
| 2001-11-06 | 531.58 |
| 2001-11-07 | 529.32 |
| 2001-11-08 | 531.04 |
| 2001-11-09 | 531.50 |
| 2001-11-12 | 530.36 |
| 2001-11-13 | 539.22 |
| 2001-11-14 | 541.47 |
| 2001-11-15 | 544.22 |
| 2001-11-16 | 541.11 |
| 2001-11-19 | 547.19 |
| 2001-11-20 | 542.39 |
| 2001-11-21 | 540.81 |
| 2001-11-22 | . |
| 2001-11-23 | 546.22 |
| 2001-11-26 | 550.03 |
| 2001-11-27 | 545.68 |
| 2001-11-28 | 536.78 |
| 2001-11-29 | 542.02 |
| 2001-11-30 | 540.93 |
| 2001-12-03 | 536.96 |
| 2001-12-04 | 542.13 |
| 2001-12-05 | 551.90 |
| 2001-12-06 | 550.87 |
| 2001-12-07 | 546.42 |
| 2001-12-10 | 538.15 |
| 2001-12-11 | 536.37 |
| 2001-12-12 | 535.54 |
| 2001-12-13 | 528.43 |
| 2001-12-14 | 531.24 |
| 2001-12-17 | 537.79 |
| 2001-12-18 | 540.97 |
| 2001-12-19 | 544.59 |
| 2001-12-20 | 540.40 |
| 2001-12-21 | 542.78 |
| 2001-12-24 | 541.58 |
| 2001-12-25 | . |
| 2001-12-26 | 543.06 |
| 2001-12-27 | 546.93 |
| 2001-12-28 | 548.48 |
| 2001-12-31 | 541.54 |
| 2002-01-01 | . |
| 2002-01-02 | 544.26 |
| 2002-01-03 | 547.35 |
| 2002-01-04 | 548.62 |
| 2002-01-07 | 544.03 |
| 2002-01-08 | 542.33 |
| 2002-01-09 | 538.99 |
| 2002-01-10 | 541.68 |
| 2002-01-11 | 537.07 |
| 2002-01-14 | 535.04 |
| 2002-01-15 | 538.09 |
| 2002-01-16 | 531.22 |
| 2002-01-17 | 536.75 |
| 2002-01-18 | 531.43 |
| 2002-01-21 | . |
| 2002-01-22 | 529.26 |
| 2002-01-23 | 532.67 |
| 2002-01-24 | 532.70 |
| 2002-01-25 | 531.61 |
| 2002-01-28 | 531.50 |
| 2002-01-29 | 516.38 |
| 2002-01-30 | 522.08 |
| 2002-01-31 | 528.84 |
| 2002-02-01 | 523.88 |
| 2002-02-04 | 509.87 |
| 2002-02-05 | 509.23 |
| 2002-02-06 | 506.11 |
| 2002-02-07 | 504.80 |
| 2002-02-08 | 512.83 |
| 2002-02-11 | 519.15 |
| 2002-02-12 | 517.40 |
| 2002-02-13 | 522.45 |
| 2002-02-14 | 520.90 |
| 2002-02-15 | 515.43 |
| 2002-02-18 | . |
| 2002-02-19 | 506.27 |
| 2002-02-20 | 514.47 |
| 2002-02-21 | 505.29 |
| 2002-02-22 | 508.41 |
| 2002-02-25 | 517.41 |
| 2002-02-26 | 517.28 |
| 2002-02-27 | 517.25 |
| 2002-02-28 | 516.67 |
| 2002-03-01 | 527.49 |
| 2002-03-04 | 536.06 |
| 2002-03-05 | 531.09 |
| 2002-03-06 | 538.48 |
| 2002-03-07 | 536.05 |
| 2002-03-08 | 538.95 |
| 2002-03-11 | 540.06 |
| 2002-03-12 | 538.50 |
| 2002-03-13 | 534.96 |
| 2002-03-14 | 534.61 |
| 2002-03-15 | 540.18 |
| 2002-03-18 | 539.06 |
| 2002-03-19 | 540.40 |
| 2002-03-20 | 530.65 |
| 2002-03-21 | 530.42 |
| 2002-03-22 | 529.51 |
| 2002-03-25 | 521.55 |
| 2002-03-26 | 524.51 |
| 2002-03-27 | 525.84 |
| 2002-03-28 | 526.94 |
| 2002-03-29 | . |
| 2002-04-01 | 527.01 |
| 2002-04-02 | 521.88 |
| 2002-04-03 | 516.70 |
| 2002-04-04 | 515.72 |
| 2002-04-05 | 512.93 |
| 2002-04-08 | 513.82 |
| 2002-04-09 | 510.37 |
| 2002-04-10 | 516.49 |
| 2002-04-11 | 502.95 |
| 2002-04-12 | 506.38 |
| 2002-04-15 | 502.47 |
| 2002-04-16 | 512.45 |
| 2002-04-17 | 509.49 |
| 2002-04-18 | 510.34 |
| 2002-04-19 | 510.17 |
| 2002-04-22 | 502.10 |
| 2002-04-23 | 497.61 |
| 2002-04-24 | 494.50 |
| 2002-04-25 | 494.17 |
| 2002-04-26 | 486.49 |
| 2002-04-29 | 482.00 |
| 2002-04-30 | 486.55 |
| 2002-05-01 | 491.27 |
| 2002-05-02 | 490.28 |
| 2002-05-03 | 484.34 |
| 2002-05-06 | 474.40 |
| 2002-05-07 | 471.96 |
| 2002-05-08 | 491.41 |
| 2002-05-09 | 483.13 |
| 2002-05-10 | 475.42 |
| 2002-05-13 | 484.06 |
| 2002-05-14 | 494.45 |
| 2002-05-15 | 490.69 |
| 2002-05-16 | 494.66 |
| 2002-05-17 | 500.44 |
| 2002-05-20 | 493.38 |
| 2002-05-21 | 487.28 |
| 2002-05-22 | 490.06 |
| 2002-05-23 | 495.46 |
| 2002-05-24 | 489.02 |
| 2002-05-27 | . |
| 2002-05-28 | 484.18 |
| 2002-05-29 | 481.52 |
| 2002-05-30 | 480.83 |
| 2002-05-31 | 481.31 |
| 2002-06-03 | 468.84 |
| 2002-06-04 | 469.16 |
| 2002-06-05 | 473.93 |
| 2002-06-06 | 464.13 |
| 2002-06-07 | 464.62 |
| 2002-06-10 | 466.58 |
| 2002-06-11 | 457.82 |
| 2002-06-12 | 461.85 |
| 2002-06-13 | 458.19 |
| 2002-06-14 | 458.07 |
| 2002-06-17 | 470.80 |
| 2002-06-18 | 470.94 |
| 2002-06-19 | 463.83 |
| 2002-06-20 | 458.28 |
| 2002-06-21 | 448.13 |
| 2002-06-24 | 451.16 |
| 2002-06-25 | 443.16 |
| 2002-06-26 | 444.71 |
| 2002-06-27 | 453.04 |
| 2002-06-28 | 450.14 |
| 2002-07-01 | 439.96 |
| 2002-07-02 | 430.79 |
| 2002-07-03 | 433.68 |
| 2002-07-04 | . |
| 2002-07-05 | 449.76 |
| 2002-07-08 | 444.19 |
| 2002-07-09 | 432.04 |
| 2002-07-10 | 417.74 |
| 2002-07-11 | 420.56 |
| 2002-07-12 | 418.86 |
| 2002-07-15 | 416.92 |
| 2002-07-16 | 410.09 |
| 2002-07-17 | 414.53 |
| 2002-07-18 | 401.42 |
| 2002-07-19 | 386.46 |
| 2002-07-22 | 374.65 |
| 2002-07-23 | 366.07 |
| 2002-07-24 | 388.08 |
| 2002-07-25 | 385.74 |
| 2002-07-26 | 395.32 |
| 2002-07-29 | 417.05 |
| 2002-07-30 | 418.82 |
| 2002-07-31 | 423.48 |
| 2002-08-01 | 408.94 |
| 2002-08-02 | 402.12 |
| 2002-08-05 | 388.07 |
| 2002-08-06 | 399.16 |
| 2002-08-07 | 409.63 |
| 2002-08-08 | 423.06 |
| 2002-08-09 | 424.65 |
| 2002-08-12 | 423.07 |
| 2002-08-13 | 413.57 |
| 2002-08-14 | 430.82 |
| 2002-08-15 | 435.05 |
| 2002-08-16 | 434.48 |
| 2002-08-19 | 444.62 |
| 2002-08-20 | 439.23 |
| 2002-08-21 | 444.74 |
| 2002-08-22 | 451.58 |
| 2002-08-23 | 441.32 |
| 2002-08-26 | 443.54 |
| 2002-08-27 | 436.78 |
| 2002-08-28 | 429.16 |
| 2002-08-29 | 428.83 |
| 2002-08-30 | 428.20 |
| 2002-09-02 | . |
| 2002-09-03 | 410.21 |
| 2002-09-04 | 417.29 |
| 2002-09-05 | 410.80 |
| 2002-09-06 | 416.98 |
| 2002-09-09 | 421.47 |
| 2002-09-10 | 425.48 |
| 2002-09-11 | 424.92 |
| 2002-09-12 | 414.58 |
| 2002-09-13 | 416.41 |
| 2002-09-16 | 418.54 |
| 2002-09-17 | 410.78 |
| 2002-09-18 | 409.47 |
| 2002-09-19 | 397.07 |
| 2002-09-20 | 397.11 |
| 2002-09-23 | 392.19 |
| 2002-09-24 | 386.75 |
| 2002-09-25 | 396.57 |
| 2002-09-26 | 402.56 |
| 2002-09-27 | 389.24 |
| 2002-09-30 | 383.74 |
| 2002-10-01 | 398.14 |
| 2002-10-02 | 391.31 |
| 2002-10-03 | 387.55 |
| 2002-10-04 | 379.66 |
| 2002-10-07 | 373.86 |
| 2002-10-08 | 383.40 |
| 2002-10-09 | 374.90 |
| 2002-10-10 | 385.20 |
| 2002-10-11 | 397.17 |
| 2002-10-14 | 401.29 |
| 2002-10-15 | 415.75 |
| 2002-10-16 | 408.31 |
| 2002-10-17 | 416.08 |
| 2002-10-18 | 419.09 |
| 2002-10-21 | 423.67 |
| 2002-10-22 | 418.06 |
| 2002-10-23 | 419.51 |
| 2002-10-24 | 412.59 |
| 2002-10-25 | 419.51 |
| 2002-10-28 | 413.92 |
| 2002-10-29 | 411.46 |
| 2002-10-30 | 414.49 |
| 2002-10-31 | 412.56 |
| 2002-11-01 | 416.96 |
| 2002-11-04 | 419.33 |
| 2002-11-05 | 423.33 |
| 2002-11-06 | 426.12 |
| 2002-11-07 | 419.35 |
| 2002-11-08 | 415.86 |
| 2002-11-11 | 409.08 |
| 2002-11-12 | 411.37 |
| 2002-11-13 | 411.93 |
| 2002-11-14 | 420.22 |
| 2002-11-15 | 422.40 |
| 2002-11-18 | 417.11 |
| 2002-11-19 | 416.41 |
| 2002-11-20 | 423.23 |
| 2002-11-21 | 428.42 |
| 2002-11-22 | 425.92 |
| 2002-11-25 | 424.97 |
| 2002-11-26 | 416.49 |
| 2002-11-27 | 426.17 |
| 2002-11-28 | . |
| 2002-11-29 | 424.31 |
| 2002-12-02 | 423.29 |
| 2002-12-03 | 419.05 |
| 2002-12-04 | 419.90 |
| 2002-12-05 | 414.97 |
| 2002-12-06 | 417.36 |
| 2002-12-09 | 410.29 |
| 2002-12-10 | 415.63 |
| 2002-12-11 | 416.18 |
| 2002-12-12 | 413.91 |
| 2002-12-13 | 407.91 |
| 2002-12-16 | 415.84 |
| 2002-12-17 | 412.58 |
| 2002-12-18 | 408.21 |
| 2002-12-19 | 405.07 |
| 2002-12-20 | 409.72 |
| 2002-12-23 | 411.46 |
| 2002-12-24 | 410.46 |
| 2002-12-25 | . |
| 2002-12-26 | 407.97 |
| 2002-12-27 | 402.24 |
| 2002-12-30 | 405.16 |
| 2002-12-31 | 404.96 |
| 2003-01-01 | . |
| 2003-01-02 | 417.30 |
| 2003-01-03 | 417.73 |
| 2003-01-06 | 424.03 |
| 2003-01-07 | 420.70 |
| 2003-01-08 | 415.83 |
| 2003-01-09 | 422.89 |
| 2003-01-10 | 422.49 |
| 2003-01-13 | 422.14 |
| 2003-01-14 | 423.73 |
| 2003-01-15 | 417.81 |
| 2003-01-16 | 416.90 |
| 2003-01-17 | 411.79 |
| 2003-01-20 | . |
| 2003-01-21 | 406.51 |
| 2003-01-22 | 403.47 |
| 2003-01-23 | 407.89 |
| 2003-01-24 | 396.60 |
| 2003-01-27 | 390.56 |
| 2003-01-28 | 395.38 |
| 2003-01-29 | 397.22 |
| 2003-01-30 | 388.99 |
| 2003-01-31 | 394.43 |
| 2003-02-03 | 396.20 |
| 2003-02-04 | 390.41 |
| 2003-02-05 | 388.17 |
| 2003-02-06 | 386.82 |
| 2003-02-07 | 382.90 |
| 2003-02-10 | 385.64 |
| 2003-02-11 | 383.17 |
| 2003-02-12 | 379.23 |
| 2003-02-13 | 378.44 |
| 2003-02-14 | 385.60 |
| 2003-02-17 | . |
| 2003-02-18 | 393.22 |
| 2003-02-19 | 391.29 |
| 2003-02-20 | 387.95 |
| 2003-02-21 | 393.35 |
| 2003-02-24 | 386.48 |
| 2003-02-25 | 388.99 |
| 2003-02-26 | 384.32 |
| 2003-02-27 | 388.50 |
| 2003-02-28 | 389.49 |
| 2003-03-03 | 386.41 |
| 2003-03-04 | 381.04 |
| 2003-03-05 | 384.93 |
| 2003-03-06 | 382.96 |
| 2003-03-07 | 386.78 |
| 2003-03-10 | 378.08 |
| 2003-03-11 | 375.53 |
| 2003-03-12 | 377.69 |
| 2003-03-13 | 390.34 |
| 2003-03-14 | 391.49 |
| 2003-03-17 | 404.89 |
| 2003-03-18 | 406.39 |
| 2003-03-19 | 410.46 |
| 2003-03-20 | 410.93 |
| 2003-03-21 | 419.89 |
| 2003-03-24 | 406.09 |
| 2003-03-25 | 410.96 |
| 2003-03-26 | 408.01 |
| 2003-03-27 | 407.72 |
| 2003-03-28 | 405.70 |
| 2003-03-31 | 400.36 |
| 2003-04-01 | 404.70 |
| 2003-04-02 | 414.31 |
| 2003-04-03 | 411.32 |
| 2003-04-04 | 413.09 |
| 2003-04-07 | 412.40 |
| 2003-04-08 | 412.52 |
| 2003-04-09 | 406.60 |
| 2003-04-10 | 408.88 |
| 2003-04-11 | 407.20 |
| 2003-04-14 | 414.26 |
| 2003-04-15 | 415.33 |
| 2003-04-16 | 409.23 |
| 2003-04-17 | 414.99 |
| 2003-04-18 | . |
| 2003-04-21 | 414.58 |
| 2003-04-22 | 422.65 |
| 2003-04-23 | 425.45 |
| 2003-04-24 | 423.15 |
| 2003-04-25 | 417.96 |
| 2003-04-28 | 424.78 |
| 2003-04-29 | 426.44 |
| 2003-04-30 | 425.58 |
| 2003-05-01 | 425.75 |
| 2003-05-02 | 431.00 |
| 2003-05-05 | 429.01 |
| 2003-05-06 | 431.91 |
| 2003-05-07 | 430.35 |
| 2003-05-08 | 426.34 |
| 2003-05-09 | 432.25 |
| 2003-05-12 | 436.97 |
| 2003-05-13 | 435.35 |
| 2003-05-14 | 434.30 |
| 2003-05-15 | 437.84 |
| 2003-05-16 | 436.86 |
| 2003-05-19 | 427.27 |
| 2003-05-20 | 425.58 |
| 2003-05-21 | 426.43 |
| 2003-05-22 | 430.47 |
| 2003-05-23 | 430.03 |
| 2003-05-26 | . |
| 2003-05-27 | 437.32 |
| 2003-05-28 | 436.74 |
| 2003-05-29 | 434.65 |
| 2003-05-30 | 440.44 |
| 2003-06-02 | 440.64 |
| 2003-06-03 | 443.68 |
| 2003-06-04 | 450.01 |
| 2003-06-05 | 451.32 |
| 2003-06-06 | 448.77 |
| 2003-06-09 | 444.71 |
| 2003-06-10 | 449.02 |
| 2003-06-11 | 454.97 |
| 2003-06-12 | 455.76 |
| 2003-06-13 | 452.23 |
| 2003-06-16 | 462.52 |
| 2003-06-17 | 464.08 |
| 2003-06-18 | 464.02 |
| 2003-06-19 | 457.42 |
| 2003-06-20 | 457.74 |
| 2003-06-23 | 451.66 |
| 2003-06-24 | 451.73 |
| 2003-06-25 | 448.48 |
| 2003-06-26 | 453.61 |
| 2003-06-27 | 449.33 |
| 2003-06-30 | 448.07 |
| 2003-07-01 | 451.07 |
| 2003-07-02 | 456.08 |
| 2003-07-03 | 452.81 |
| 2003-07-04 | . |
| 2003-07-07 | 460.35 |
| 2003-07-08 | 461.19 |
| 2003-07-09 | 458.31 |
| 2003-07-10 | 454.21 |
| 2003-07-11 | 458.99 |
| 2003-07-14 | 460.98 |
| 2003-07-15 | 459.46 |
| 2003-07-16 | 456.68 |
| 2003-07-17 | 452.03 |
| 2003-07-18 | 456.51 |
| 2003-07-21 | 450.46 |
| 2003-07-22 | 453.79 |
| 2003-07-23 | 454.50 |
| 2003-07-24 | 451.18 |
| 2003-07-25 | 457.94 |
| 2003-07-28 | 456.59 |
| 2003-07-29 | 454.10 |
| 2003-07-30 | 453.71 |
| 2003-07-31 | 453.88 |
| 2003-08-01 | 448.41 |
| 2003-08-04 | 449.78 |
| 2003-08-05 | 442.37 |
| 2003-08-06 | 442.68 |
| 2003-08-07 | 446.17 |
| 2003-08-08 | 447.19 |
| 2003-08-11 | 448.54 |
| 2003-08-12 | 452.69 |
| 2003-08-13 | 448.61 |
| 2003-08-14 | 450.46 |
| 2003-08-15 | 451.06 |
| 2003-08-18 | 453.97 |
| 2003-08-19 | 454.83 |
| 2003-08-20 | 453.59 |
| 2003-08-21 | 453.70 |
| 2003-08-22 | 448.97 |
| 2003-08-25 | 449.75 |
| 2003-08-26 | 451.09 |
| 2003-08-27 | 450.70 |
| 2003-08-28 | 453.23 |
| 2003-08-29 | 455.26 |
| 2003-09-01 | . |
| 2003-09-02 | 460.68 |
| 2003-09-03 | 462.32 |
| 2003-09-04 | 463.01 |
| 2003-09-05 | 460.06 |
| 2003-09-08 | 464.61 |
| 2003-09-09 | 461.75 |
| 2003-09-10 | 458.26 |
| 2003-09-11 | 460.27 |
| 2003-09-12 | 461.16 |
| 2003-09-15 | 459.25 |
| 2003-09-16 | 465.10 |
| 2003-09-17 | 463.34 |
| 2003-09-18 | 468.78 |
| 2003-09-19 | 466.33 |
| 2003-09-22 | 460.73 |
| 2003-09-23 | 463.71 |
| 2003-09-24 | 455.44 |
| 2003-09-25 | 453.32 |
| 2003-09-26 | 451.15 |
| 2003-09-29 | 454.80 |
| 2003-09-30 | 450.32 |
| 2003-10-01 | 460.74 |
| 2003-10-02 | 462.04 |
| 2003-10-03 | 465.93 |
| 2003-10-06 | 467.45 |
| 2003-10-07 | 469.73 |
| 2003-10-08 | 466.93 |
| 2003-10-09 | 468.97 |
| 2003-10-10 | 468.77 |
| 2003-10-13 | 471.71 |
| 2003-10-14 | 473.43 |
| 2003-10-15 | 471.64 |
| 2003-10-16 | 473.29 |
| 2003-10-17 | 467.92 |
| 2003-10-20 | 470.65 |
| 2003-10-21 | 472.38 |
| 2003-10-22 | 464.56 |
| 2003-10-23 | 465.14 |
| 2003-10-24 | 462.44 |
| 2003-10-27 | 462.83 |
| 2003-10-28 | 471.01 |
| 2003-10-29 | 471.01 |
| 2003-10-30 | 470.36 |
| 2003-10-31 | 471.60 |
| 2003-11-03 | 475.53 |
| 2003-11-04 | 472.70 |
| 2003-11-05 | 472.45 |
| 2003-11-06 | 475.41 |
| 2003-11-07 | 472.51 |
| 2003-11-10 | 469.44 |
| 2003-11-11 | 468.81 |
| 2003-11-12 | 474.95 |
| 2003-11-13 | 475.26 |
| 2003-11-14 | 471.79 |
| 2003-11-17 | 469.03 |
| 2003-11-18 | 465.34 |
| 2003-11-19 | 469.75 |
| 2003-11-20 | 465.26 |
| 2003-11-21 | 465.49 |
| 2003-11-24 | 473.33 |
| 2003-11-25 | 473.29 |
| 2003-11-26 | 474.87 |
| 2003-11-27 | . |
| 2003-11-28 | 474.92 |
| 2003-12-01 | 480.05 |
| 2003-12-02 | 478.30 |
| 2003-12-03 | 477.52 |
| 2003-12-04 | 479.24 |
| 2003-12-05 | 475.24 |
| 2003-12-08 | 478.42 |
| 2003-12-09 | 474.07 |
| 2003-12-10 | 473.95 |
| 2003-12-11 | 479.47 |
| 2003-12-12 | 480.73 |
| 2003-12-15 | 478.47 |
| 2003-12-16 | 481.13 |
| 2003-12-17 | 481.04 |
| 2003-12-18 | 486.65 |
| 2003-12-19 | 486.55 |
| 2003-12-22 | 487.35 |
| 2003-12-23 | 489.02 |
| 2003-12-24 | 488.45 |
| 2003-12-25 | . |
| 2003-12-26 | 489.06 |
| 2003-12-29 | 494.82 |
| 2003-12-30 | 494.55 |
| 2003-12-31 | 495.73 |
| 2004-01-01 | . |
| 2004-01-02 | 494.90 |
| 2004-01-05 | 501.06 |
| 2004-01-06 | 501.74 |
| 2004-01-07 | 503.71 |
| 2004-01-08 | 505.36 |
| 2004-01-09 | 501.87 |
| 2004-01-12 | 504.08 |
| 2004-01-13 | 500.80 |
| 2004-01-14 | 504.57 |
| 2004-01-15 | 504.92 |
| 2004-01-16 | 508.60 |
| 2004-01-19 | . |
| 2004-01-20 | 507.92 |
| 2004-01-21 | 511.87 |
| 2004-01-22 | 510.48 |
| 2004-01-23 | 510.01 |
| 2004-01-26 | 517.19 |
| 2004-01-27 | 511.75 |
| 2004-01-28 | 504.67 |
| 2004-01-29 | 507.59 |
| 2004-01-30 | 506.04 |
| 2004-02-02 | 507.80 |
| 2004-02-03 | 508.57 |
| 2004-02-04 | 504.80 |
| 2004-02-05 | 504.95 |
| 2004-02-06 | 511.44 |
| 2004-02-09 | 510.14 |
| 2004-02-10 | 512.22 |
| 2004-02-11 | 516.40 |
| 2004-02-12 | 513.40 |
| 2004-02-13 | 510.97 |
| 2004-02-16 | . |
| 2004-02-17 | 515.92 |
| 2004-02-18 | 513.64 |
| 2004-02-19 | 510.91 |
| 2004-02-20 | 509.92 |
| 2004-02-23 | 507.92 |
| 2004-02-24 | 508.05 |
| 2004-02-25 | 509.57 |
| 2004-02-26 | 509.96 |
| 2004-02-27 | 509.49 |
| 2004-03-01 | 513.61 |
| 2004-03-02 | 509.57 |
| 2004-03-03 | 510.94 |
| 2004-03-04 | 512.95 |
| 2004-03-05 | 513.42 |
| 2004-03-08 | 508.68 |
| 2004-03-09 | 506.45 |
| 2004-03-10 | 500.08 |
| 2004-03-11 | 492.50 |
| 2004-03-12 | 498.30 |
| 2004-03-15 | 491.32 |
| 2004-03-16 | 494.23 |
| 2004-03-17 | 499.48 |
| 2004-03-18 | 498.41 |
| 2004-03-19 | 492.48 |
| 2004-03-22 | 486.44 |
| 2004-03-23 | 485.71 |
| 2004-03-24 | 485.72 |
| 2004-03-25 | 494.16 |
| 2004-03-26 | 493.23 |
| 2004-03-29 | 499.76 |
| 2004-03-30 | 501.48 |
| 2004-03-31 | 500.65 |
| 2004-04-01 | 504.40 |
| 2004-04-02 | 510.03 |
| 2004-04-05 | 514.10 |
| 2004-04-06 | 512.58 |
| 2004-04-07 | 509.88 |
| 2004-04-08 | 509.91 |
| 2004-04-09 | . |
| 2004-04-12 | 512.09 |
| 2004-04-13 | 504.99 |
| 2004-04-14 | 503.91 |
| 2004-04-15 | 503.50 |
| 2004-04-16 | 505.49 |
| 2004-04-19 | 507.62 |
| 2004-04-20 | 499.31 |
| 2004-04-21 | 502.38 |
| 2004-04-22 | 510.36 |
| 2004-04-23 | 511.23 |
| 2004-04-26 | 509.27 |
| 2004-04-27 | 509.31 |
| 2004-04-28 | 501.40 |
| 2004-04-29 | 498.65 |
| 2004-04-30 | 495.20 |
| 2004-05-03 | 499.69 |
| 2004-05-04 | 500.01 |
| 2004-05-05 | 501.55 |
| 2004-05-06 | 498.38 |
| 2004-05-07 | 492.69 |
| 2004-05-10 | 487.88 |
| 2004-05-11 | 492.45 |
| 2004-05-12 | 491.90 |
| 2004-05-13 | 491.69 |
| 2004-05-14 | 490.58 |
| 2004-05-17 | 485.66 |
| 2004-05-18 | 489.48 |
| 2004-05-19 | 488.24 |
| 2004-05-20 | 488.61 |
| 2004-05-21 | 490.96 |
| 2004-05-24 | 490.85 |
| 2004-05-25 | 499.10 |
| 2004-05-26 | 500.93 |
| 2004-05-27 | 504.31 |
| 2004-05-28 | 503.92 |
| 2004-05-31 | . |
| 2004-06-01 | 504.28 |
| 2004-06-02 | 505.85 |
| 2004-06-03 | 501.53 |
| 2004-06-04 | 504.49 |
| 2004-06-07 | 512.23 |
| 2004-06-08 | 512.89 |
| 2004-06-09 | 507.10 |
| 2004-06-10 | 509.01 |
| 2004-06-11 | . |
| 2004-06-14 | 505.06 |
| 2004-06-15 | 507.74 |
| 2004-06-16 | 508.10 |
| 2004-06-17 | 506.65 |
| 2004-06-18 | 507.46 |
| 2004-06-21 | 505.44 |
| 2004-06-22 | 508.14 |
| 2004-06-23 | 512.73 |
| 2004-06-24 | 511.58 |
| 2004-06-25 | 509.91 |
| 2004-06-28 | 508.60 |
| 2004-06-29 | 510.53 |
| 2004-06-30 | 512.51 |
| 2004-07-01 | 508.07 |
| 2004-07-02 | 506.34 |
| 2004-07-05 | . |
| 2004-07-06 | 501.29 |
| 2004-07-07 | 502.59 |
| 2004-07-08 | 497.96 |
| 2004-07-09 | 499.76 |
| 2004-07-12 | 500.14 |
| 2004-07-13 | 499.97 |
| 2004-07-14 | 498.47 |
| 2004-07-15 | 496.89 |
| 2004-07-16 | 492.73 |
| 2004-07-19 | 491.10 |
| 2004-07-20 | 494.79 |
| 2004-07-21 | 487.19 |
| 2004-07-22 | 488.75 |
| 2004-07-23 | 481.28 |
| 2004-07-26 | 479.91 |
| 2004-07-27 | 485.14 |
| 2004-07-28 | 485.15 |
| 2004-07-29 | 487.15 |
| 2004-07-30 | 488.20 |
| 2004-08-02 | 490.59 |
| 2004-08-03 | 486.31 |
| 2004-08-04 | 485.73 |
| 2004-08-05 | 477.88 |
| 2004-08-06 | 470.38 |
| 2004-08-09 | 469.94 |
| 2004-08-10 | 476.72 |
| 2004-08-11 | 474.65 |
| 2004-08-12 | 469.03 |
| 2004-08-13 | 469.88 |
| 2004-08-16 | 475.80 |
| 2004-08-17 | 477.43 |
| 2004-08-18 | 484.29 |
| 2004-08-19 | 482.49 |
| 2004-08-20 | 485.16 |
| 2004-08-23 | 484.85 |
| 2004-08-24 | 485.00 |
| 2004-08-25 | 489.11 |
| 2004-08-26 | 488.88 |
| 2004-08-27 | 490.26 |
| 2004-08-30 | 485.58 |
| 2004-08-31 | 487.35 |
| 2004-09-01 | 489.10 |
| 2004-09-02 | 494.19 |
| 2004-09-03 | 490.77 |
| 2004-09-06 | . |
| 2004-09-07 | 493.65 |
| 2004-09-08 | 492.09 |
| 2004-09-09 | 493.47 |
| 2004-09-10 | 496.99 |
| 2004-09-13 | 498.11 |
| 2004-09-14 | 500.41 |
| 2004-09-15 | 496.56 |
| 2004-09-16 | 497.03 |
| 2004-09-17 | 499.88 |
| 2004-09-20 | 497.61 |
| 2004-09-21 | 500.01 |
| 2004-09-22 | 493.41 |
| 2004-09-23 | 492.16 |
| 2004-09-24 | 491.98 |
| 2004-09-27 | 488.73 |
| 2004-09-28 | 491.04 |
| 2004-09-29 | 494.40 |
| 2004-09-30 | 495.12 |
| 2004-10-01 | 502.21 |
| 2004-10-04 | 503.49 |
| 2004-10-05 | 502.68 |
| 2004-10-06 | 505.90 |
| 2004-10-07 | 499.22 |
| 2004-10-08 | 495.21 |
| 2004-10-11 | 496.72 |
| 2004-10-12 | 495.35 |
| 2004-10-13 | 492.42 |
| 2004-10-14 | 488.31 |
| 2004-10-15 | 490.20 |
| 2004-10-18 | 493.93 |
| 2004-10-19 | 489.21 |
| 2004-10-20 | 489.66 |
| 2004-10-21 | 490.82 |
| 2004-10-22 | 484.09 |
| 2004-10-25 | 482.94 |
| 2004-10-26 | 489.74 |
| 2004-10-27 | 496.77 |
| 2004-10-28 | 497.31 |
| 2004-10-29 | 498.14 |
| 2004-11-01 | 498.11 |
| 2004-11-02 | 498.56 |
| 2004-11-03 | 504.95 |
| 2004-11-04 | 511.70 |
| 2004-11-05 | 514.30 |
| 2004-11-08 | 513.24 |
| 2004-11-09 | 513.54 |
| 2004-11-10 | 512.30 |
| 2004-11-11 | 517.06 |
| 2004-11-12 | 521.90 |
| 2004-11-15 | 522.48 |
| 2004-11-16 | 519.44 |
| 2004-11-17 | 522.91 |
| 2004-11-18 | 523.80 |
| 2004-11-19 | 517.40 |
| 2004-11-22 | 519.89 |
| 2004-11-23 | 519.07 |
| 2004-11-24 | 521.34 |
| 2004-11-25 | . |
| 2004-11-26 | 521.54 |
| 2004-11-29 | 521.06 |
| 2004-11-30 | 518.92 |
| 2004-12-01 | 527.43 |
| 2004-12-02 | 528.28 |
| 2004-12-03 | 528.50 |
| 2004-12-06 | 527.83 |
| 2004-12-07 | 521.87 |
| 2004-12-08 | 524.65 |
| 2004-12-09 | 527.78 |
| 2004-12-10 | 526.87 |
| 2004-12-13 | 530.97 |
| 2004-12-14 | 532.89 |
| 2004-12-15 | 533.87 |
| 2004-12-16 | 533.17 |
| 2004-12-17 | 528.94 |
| 2004-12-20 | 527.87 |
| 2004-12-21 | 532.55 |
| 2004-12-22 | 534.61 |
| 2004-12-23 | 535.13 |
| 2004-12-24 | . |
| 2004-12-27 | 533.09 |
| 2004-12-28 | 536.95 |
| 2004-12-29 | 536.88 |
| 2004-12-30 | 536.71 |
| 2004-12-31 | 535.77 |
| 2005-01-03 | 531.57 |
| 2005-01-04 | 525.26 |
| 2005-01-05 | 523.20 |
| 2005-01-06 | 524.83 |
| 2005-01-07 | 525.09 |
| 2005-01-10 | 527.48 |
| 2005-01-11 | 523.85 |
| 2005-01-12 | 525.85 |
| 2005-01-13 | 520.34 |
| 2005-01-14 | 523.40 |
| 2005-01-17 | . |
| 2005-01-18 | 527.63 |
| 2005-01-19 | 523.04 |
| 2005-01-20 | 519.02 |
| 2005-01-21 | 515.62 |
| 2005-01-24 | 512.69 |
| 2005-01-25 | 516.18 |
| 2005-01-26 | 518.65 |
| 2005-01-27 | 518.69 |
#2005-01-28| 518.08
#2005-01-31| 522.17
#2005-02-01| 525.30
#2005-02-02| 526.77
#2005-02-03| 523.73
#2005-02-04| 528.98
#2005-02-07| 528.74
#2005-02-08| 529.52
#2005-02-09| 524.61
#2005-02-10| 527.16
#2005-02-11| 531.38
#2005-02-14| 531.71
#2005-02-15| 533.12
#2005-02-16| 532.46
#2005-02-17| 528.64
#2005-02-18| 528.74
#2005-02-21| .
#2005-02-22| 521.86
#2005-02-23| 523.92
#2005-02-24| 527.96
#2005-02-25| 532.14
#2005-02-28| 527.65
#2005-03-01| 530.86
#2005-03-02| 531.22
#2005-03-03| 530.59
#2005-03-04| 535.65
#2005-03-07| 538.00
#2005-03-08| 534.98
#2005-03-09| 530.62
#2005-03-10| 531.45
#2005-03-11| 526.86
#2005-03-14| 530.20
#2005-03-15| 526.08
#2005-03-16| 521.59
#2005-03-17| 521.49
#2005-03-18| 521.38
#2005-03-21| 520.20
#2005-03-22| 515.31
#2005-03-23| 516.65
#2005-03-24| 516.74
#2005-03-25| .
#2005-03-28| 517.80
#2005-03-29| 513.60
#2005-03-30| 520.99
#2005-03-31| 519.33
#2005-04-01| 517.24
#2005-04-04| 519.01
#2005-04-05| 521.05
#2005-04-06| 522.38
#2005-04-07| 526.04
#2005-04-08| 521.19
#2005-04-11| 521.36
#2005-04-12| 523.59
#2005-04-13| 516.35
#2005-04-14| 511.61
#2005-04-15| 504.57
#2005-04-18| 506.13
#2005-04-19| 509.80
#2005-04-20| 504.02
#2005-04-21| 515.03
#2005-04-22| 511.75
#2005-04-25| 516.20
#2005-04-26| 511.73
#2005-04-27| 512.73
#2005-04-28| 506.60
#2005-04-29| 512.21
#2005-05-02| 514.86
#2005-05-03| 513.83
#2005-05-04| 519.88
#2005-05-05| 519.41
#2005-05-06| 519.12
#2005-05-09| 522.51
#2005-05-10| 517.52
#2005-05-11| 520.67
#2005-05-12| 515.17
#2005-05-13| 513.85
#2005-05-16| 517.99
#2005-05-17| 521.38
#2005-05-18| 525.85
#2005-05-19| 528.99
#2005-05-20| 528.40
#2005-05-23| 530.92
#2005-05-24| 532.00
#2005-05-25| 530.56
#2005-05-26| 533.82
#2005-05-27| 534.94
#2005-05-30| .
#2005-05-31| 531.76
#2005-06-01| 537.24
#2005-06-02| 538.52
#2005-06-03| 534.79
#2005-06-06| 535.28
#2005-06-07| 534.73
#2005-06-08| 533.60
#2005-06-09| 537.87
#2005-06-10| 535.13
#2005-06-13| 536.18
#2005-06-14| 536.32
#2005-06-15| 537.71
#2005-06-16| 539.83
#2005-06-17| 542.43
#2005-06-20| 542.04
#2005-06-21| 540.25
#2005-06-22| 539.63
#2005-06-23| 533.74
#2005-06-24| 530.71
#2005-06-27| 530.84
#2005-06-28| 535.27
#2005-06-29| 534.04
#2005-06-30| 529.21
#2005-07-01| 530.75
#2005-07-04| .
#2005-07-05| 535.77
#2005-07-06| 531.35
#2005-07-07| 533.01
#2005-07-08| 539.57
#2005-07-11| 543.46
#2005-07-12| 544.72
#2005-07-13| 545.07
#2005-07-14| 545.91
#2005-07-15| 546.17
#2005-07-18| 542.95
#2005-07-19| 547.73
#2005-07-20| 550.23
#2005-07-21| 547.20
#2005-07-22| 550.32
#2005-07-25| 548.28
#2005-07-26| 549.54
#2005-07-27| 552.37
#2005-07-28| 555.38
#2005-07-29| 550.72
#2005-08-01| 552.17
#2005-08-02| 557.01
#2005-08-03| 556.99
#2005-08-04| 553.30
#2005-08-05| 549.48
#2005-08-08| 548.27
#2005-08-09| 551.67
#2005-08-10| 550.51
#2005-08-11| 555.05
#2005-08-12| 551.83
#2005-08-15| 552.90
#2005-08-16| 546.35
#2005-08-17| 546.16
#2005-08-18| 545.50
#2005-08-19| 546.55
#2005-08-22| 547.39
#2005-08-23| 545.74
#2005-08-24| 542.70
#2005-08-25| 543.61
#2005-08-26| 540.27
#2005-08-29| 544.19
#2005-08-30| 542.86
#2005-08-31| 548.98
#2005-09-01| 550.53
#2005-09-02| 548.22
#2005-09-05| .
#2005-09-06| 555.24
#2005-09-07| 556.09
#2005-09-08| 554.16
#2005-09-09| 558.76
#2005-09-12| 557.42
#2005-09-13| 553.94
#2005-09-14| 551.48
#2005-09-15| 551.48
#2005-09-16| 555.70
#2005-09-19| 553.92
#2005-09-20| 550.40
#2005-09-21| 546.73
#2005-09-22| 548.12
#2005-09-23| 547.46
#2005-09-26| 547.09
#2005-09-27| 546.83
#2005-09-28| 547.24
#2005-09-29| 552.01
#2005-09-30| 552.73
#2005-10-03| 552.28
#2005-10-04| 545.22
#2005-10-05| 534.56
#2005-10-06| 529.56
#2005-10-07| 532.56
#2005-10-10| 528.13
#2005-10-11| 527.94
#2005-10-12| 523.39
#2005-10-13| 522.10
#2005-10-14| 526.89
#2005-10-17| 529.15
#2005-10-18| 521.74
#2005-10-19| 530.02
#2005-10-20| 520.77
#2005-10-21| 523.47
#2005-10-24| 533.26
#2005-10-25| 533.36
#2005-10-26| 529.62
#2005-10-27| 522.06
#2005-10-28| 530.86
#2005-10-31| 536.25
#2005-11-01| 534.98
#2005-11-02| 541.20
#2005-11-03| 545.41
#2005-11-04| 544.45
#2005-11-07| 543.97
#2005-11-08| 543.38
#2005-11-09| 543.15
#2005-11-10| 545.32
#2005-11-11| 546.38
#2005-11-14| 546.83
#2005-11-15| 546.29
#2005-11-16| 549.58
#2005-11-17| 554.70
#2005-11-18| 555.84
#2005-11-21| 560.01
#2005-11-22| 563.57
#2005-11-23| 564.59
#2005-11-24| .
#2005-11-25| 566.04
#2005-11-28| 559.02
#2005-11-29| 558.56
#2005-11-30| 556.71
#2005-12-01| 566.18
#2005-12-02| 567.08
#2005-12-05| 566.17
#2005-12-06| 567.02
#2005-12-07| 564.50
#2005-12-08| 565.58
#2005-12-09| 565.67
#2005-12-12| 567.08
#2005-12-13| 568.97
#2005-12-14| 570.59
#2005-12-15| 569.68
#2005-12-16| 565.84
#2005-12-19| 560.60
#2005-12-20| 561.71
#2005-12-21| 562.80
#2005-12-22| 564.80
#2005-12-23| 564.64
#2005-12-26| .
#2005-12-27| 557.79
#2005-12-28| 559.40
#2005-12-29| 556.79
#2005-12-30| 554.61
#2006-01-02| .
#2006-01-03| 567.10
#2006-01-04| 570.28
#2006-01-05| 569.81
#2006-01-06| 576.84
#2006-01-09| 579.11
#2006-01-10| 579.80
#2006-01-11| 581.31
#2006-01-12| 577.65
#2006-01-13| 579.12
#2006-01-16| .
#2006-01-17| 579.56
#2006-01-18| 575.41
#2006-01-19| 580.34
#2006-01-20| 569.87
#2006-01-23| 571.10
#2006-01-24| 572.27
#2006-01-25| 569.03
#2006-01-26| 571.83
#2006-01-27| 578.86
#2006-01-30| 580.90
#2006-01-31| 579.63
#2006-02-01| 578.78
#2006-02-02| 573.42
#2006-02-03| 569.83
#2006-02-06| 570.24
#2006-02-07| 562.89
#2006-02-08| 566.90
#2006-02-09| 563.54
#2006-02-10| 564.12
#2006-02-13| 560.86
#2006-02-14| 565.57
#2006-02-15| 567.77
#2006-02-16| 573.67
#2006-02-17| 572.52
#2006-02-20| .
#2006-02-21| 571.53
#2006-02-22| 573.55
#2006-02-23| 571.79
#2006-02-24| 573.47
#2006-02-27| 575.45
#2006-02-28| 568.67
#2006-03-01| 575.17
#2006-03-02| 575.82
#2006-03-03| 574.73
#2006-03-06| 568.85
#2006-03-07| 565.59
#2006-03-08| 566.98
#2006-03-09| 562.57
#2006-03-10| 565.76
#2006-03-13| 567.30
#2006-03-14| 573.98
#2006-03-15| 576.45
#2006-03-16| 576.22
#2006-03-17| 577.01
#2006-03-20| 575.91
#2006-03-21| 571.80
#2006-03-22| 574.72
#2006-03-23| 573.99
#2006-03-24| 575.14
#2006-03-27| 574.89
#2006-03-28| 572.23
#2006-03-29| 578.07
#2006-03-30| 577.95
#2006-03-31| 575.08
#2006-04-03| 576.48
#2006-04-04| 579.86
#2006-04-05| 582.69
#2006-04-06| 582.16
#2006-04-07| 575.80
#2006-04-10| 576.43
#2006-04-11| 571.12
#2006-04-12| 572.20
#2006-04-13| 573.17
#2006-04-14| .
#2006-04-17| 571.20
#2006-04-18| 581.22
#2006-04-19| 584.10
#2006-04-20| 583.86
#2006-04-21| 582.67
#2006-04-24| 580.96
#2006-04-25| 577.07
#2006-04-26| 577.13
#2006-04-27| 579.03
#2006-04-28| 576.58
#2006-05-01| 573.69
#2006-05-02| 576.84
#2006-05-03| 573.87
#2006-05-04| 576.49
#2006-05-05| 582.50
#2006-05-08| 582.78
#2006-05-09| 582.28
#2006-05-10| 580.84
#2006-05-11| 570.16
#2006-05-12| 562.92
#2006-05-15| 562.49
#2006-05-16| 560.67
#2006-05-17| 551.42
#2006-05-18| 545.89
#2006-05-19| 548.11
#2006-05-22| 544.58
#2006-05-23| 541.90
#2006-05-24| 543.34
#2006-05-25| 551.64
#2006-05-26| 555.20
#2006-05-29| .
#2006-05-30| 545.69
#2006-05-31| 550.44
#2006-06-01| 557.71
#2006-06-02| 558.55
#2006-06-05| 546.75
#2006-06-06| 545.26
#2006-06-07| 540.18
#2006-06-08| 540.41
#2006-06-09| 538.18
#2006-06-12| 528.40
#2006-06-13| 522.54
#2006-06-14| 527.28
#2006-06-15| 541.03
#2006-06-16| 539.71
#2006-06-19| 534.35
#2006-06-20| 533.48
#2006-06-21| 541.72
#2006-06-22| 538.09
#2006-06-23| 538.27
#2006-06-26| 540.51
#2006-06-27| 534.12
#2006-06-28| 536.76
#2006-06-29| 551.36
#2006-06-30| 550.62
#2006-07-03| 556.43
#2006-07-04| .
#2006-07-05| 550.36
#2006-07-06| 551.01
#2006-07-07| 545.99
#2006-07-10| 545.54
#2006-07-11| 549.11
#2006-07-12| 541.97
#2006-07-13| 534.15
#2006-07-14| 531.21
#2006-07-17| 530.14
#2006-07-18| 530.93
#2006-07-19| 541.52
#2006-07-20| 534.20
#2006-07-21| 528.13
#2006-07-24| 538.03
#2006-07-25| 542.96
#2006-07-26| 542.98
#2006-07-27| 540.39
#2006-07-28| 547.63
#2006-07-31| 548.03
#2006-08-01| 544.07
#2006-08-02| 548.72
#2006-08-03| 549.73
#2006-08-04| 547.81
#2006-08-07| 546.65
#2006-08-08| 544.02
#2006-08-09| 543.37
#2006-08-10| 545.30
#2006-08-11| 542.16
#2006-08-14| 542.59
#2006-08-15| 552.71
#2006-08-16| 559.38
#2006-08-17| 560.23
#2006-08-18| 562.59
#2006-08-21| 560.64
#2006-08-22| 561.05
#2006-08-23| 558.03
#2006-08-24| 558.73
#2006-08-25| 559.01
#2006-08-28| 561.49
#2006-08-29| 562.99
#2006-08-30| 564.38
#2006-08-31| 564.61
#2006-09-01| 567.44
#2006-09-04| .
#2006-09-05| 569.59
#2006-09-06| 561.63
#2006-09-07| 558.26
#2006-09-08| 559.94
#2006-09-11| 559.46
#2006-09-12| 566.41
#2006-09-13| 569.22
#2006-09-14| 567.96
#2006-09-15| 570.51
#2006-09-18| 571.60
#2006-09-19| 569.05
#2006-09-20| 572.43
#2006-09-21| 569.81
#2006-09-22| 566.88
#2006-09-25| 572.71
#2006-09-26| 577.10
#2006-09-27| 578.98
#2006-09-28| 580.26
#2006-09-29| 579.11
#2006-10-02| 576.20
#2006-10-03| 578.39
#2006-10-04| 585.17
#2006-10-05| 586.65
#2006-10-06| 585.30
#2006-10-09| 586.47
#2006-10-10| 586.96
#2006-10-11| 584.79
#2006-10-12| 589.96
#2006-10-13| 591.26
#2006-10-16| 592.40
#2006-10-17| 590.41
#2006-10-18| 590.94
#2006-10-19| 591.10
#2006-10-20| 591.80
#2006-10-23| 595.37
#2006-10-24| 594.99
#2006-10-25| 596.84
#2006-10-26| 599.74
#2006-10-27| 594.62
#2006-10-30| 595.31
#2006-10-31| 595.46
#2006-11-01| 590.65
#2006-11-02| 590.88
#2006-11-03| 589.59
#2006-11-06| 596.95
#2006-11-07| 598.68
#2006-11-08| 599.44
#2006-11-09| 595.43
#2006-11-10| 596.10
#2006-11-13| 597.29
#2006-11-14| 601.06
#2006-11-15| 602.28
#2006-11-16| 605.03
#2006-11-17| 605.85
#2006-11-20| 607.21
#2006-11-21| 608.80
#2006-11-22| 610.62
#2006-11-23| .
#2006-11-24| 608.57
#2006-11-27| 598.68
#2006-11-28| 600.87
#2006-11-29| 606.04
#2006-11-30| 605.43
#2006-12-01| 603.23
#2006-12-04| 608.05
#2006-12-05| 610.54
#2006-12-06| 610.29
#2006-12-07| 607.37
#2006-12-08| 609.54
#2006-12-11| 610.97
#2006-12-12| 609.30
#2006-12-13| 609.59
#2006-12-14| 613.81
#2006-12-15| 615.10
#2006-12-18| 613.08
#2006-12-19| 613.80
#2006-12-20| 612.86
#2006-12-21| 610.15
#2006-12-22| 606.28
#2006-12-25| .
#2006-12-26| 608.68
#2006-12-27| 613.18
#2006-12-28| 612.39
#2006-12-29| 609.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 609.70
#2007-01-04| 612.74
#2007-01-05| 608.89
#2007-01-08| 610.78
#2007-01-09| 611.06
#2007-01-10| 613.60
#2007-01-11| 618.23
#2007-01-12| 621.14
#2007-01-15| .
#2007-01-16| 622.12
#2007-01-17| 621.87
#2007-01-18| 619.07
#2007-01-19| 621.44
#2007-01-22| 618.28
#2007-01-23| 619.10
#2007-01-24| 625.85
#2007-01-25| 618.40
#2007-01-26| 617.57
#2007-01-29| 615.46
#2007-01-30| 618.51
#2007-01-31| 624.15
#2007-02-01| 626.37
#2007-02-02| 626.85
#2007-02-05| 625.37
#2007-02-06| 626.15
#2007-02-07| 628.21
#2007-02-08| 627.14
#2007-02-09| 621.97
#2007-02-12| 619.14
#2007-02-13| 623.21
#2007-02-14| 628.70
#2007-02-15| 629.83
#2007-02-16| 629.18
#2007-02-19| .
#2007-02-20| 631.01
#2007-02-21| 630.85
#2007-02-22| 630.09
#2007-02-23| 627.05
#2007-02-26| 625.13
#2007-02-27| 602.96
#2007-02-28| 606.68
#2007-03-01| 605.23
#2007-03-02| 597.21
#2007-03-05| 591.73
#2007-03-06| 601.93
#2007-03-07| 599.88
#2007-03-08| 604.41
#2007-03-09| 605.22
#2007-03-12| 607.12
#2007-03-13| 594.00
#2007-03-14| 598.34
#2007-03-15| 600.52
#2007-03-16| 598.17
#2007-03-19| 605.06
#2007-03-20| 608.64
#2007-03-21| 620.47
#2007-03-22| 619.02
#2007-03-23| 618.10
#2007-03-26| 618.75
#2007-03-27| 614.05
#2007-03-28| 609.12
#2007-03-29| 611.58
#2007-03-30| 611.31
#2007-04-02| 613.40
#2007-04-03| 620.16
#2007-04-04| 621.41
#2007-04-05| 624.00
#2007-04-06| .
#2007-04-09| 624.12
#2007-04-10| 625.51
#2007-04-11| 621.50
#2007-04-12| 625.21
#2007-04-13| 628.24
#2007-04-16| 634.63
#2007-04-17| 636.41
#2007-04-18| 635.73
#2007-04-19| 634.31
#2007-04-20| 639.55
#2007-04-23| 639.13
#2007-04-24| 638.65
#2007-04-25| 644.55
#2007-04-26| 644.09
#2007-04-27| 643.84
#2007-04-30| 637.37
#2007-05-01| 639.02
#2007-05-02| 643.99
#2007-05-03| 647.06
#2007-05-04| 648.88
#2007-05-07| 649.75
#2007-05-08| 648.67
#2007-05-09| 649.51
#2007-05-10| 640.23
#2007-05-11| 647.86
#2007-05-14| 646.49
#2007-05-15| 645.41
#2007-05-16| 650.85
#2007-05-17| 649.61
#2007-05-18| 652.71
#2007-05-21| 654.57
#2007-05-22| 654.54
#2007-05-23| 653.03
#2007-05-24| 645.38
#2007-05-25| 648.84
#2007-05-28| .
#2007-05-29| 651.57
#2007-05-30| 657.54
#2007-05-31| 658.20
#2007-06-01| 659.04
#2007-06-04| 660.07
#2007-06-05| 656.91
#2007-06-06| 650.93
#2007-06-07| 638.40
#2007-06-08| 645.84
#2007-06-11| 646.02
#2007-06-12| 638.97
#2007-06-13| 649.15
#2007-06-14| 652.12
#2007-06-15| 655.93
#2007-06-18| 654.66
#2007-06-19| 655.34
#2007-06-20| 645.85
#2007-06-21| 649.71
#2007-06-22| 642.09
#2007-06-25| 639.52
#2007-06-26| 638.21
#2007-06-27| 645.25
#2007-06-28| 645.38
#2007-06-29| 644.17
#2007-07-02| 651.30
#2007-07-03| 654.27
#2007-07-04| .
#2007-07-05| 655.71
#2007-07-06| 657.40
#2007-07-09| 657.25
#2007-07-10| 648.46
#2007-07-11| 652.20
#2007-07-12| 663.97
#2007-07-13| 665.85
#2007-07-16| 664.44
#2007-07-17| 664.90
#2007-07-18| 663.08
#2007-07-19| 666.82
#2007-07-20| 659.02
#2007-07-23| 661.84
#2007-07-24| 648.66
#2007-07-25| 651.00
#2007-07-26| 637.70
#2007-07-27| 629.00
#2007-07-30| 635.69
#2007-07-31| 627.65
#2007-08-01| 633.39
#2007-08-02| 637.09
#2007-08-03| 621.96
#2007-08-06| 635.24
#2007-08-07| 639.00
#2007-08-08| 650.11
#2007-08-09| 634.01
#2007-08-10| 629.72
#2007-08-13| 629.94
#2007-08-14| 618.15
#2007-08-15| 609.76
#2007-08-16| 609.60
#2007-08-17| 624.08
#2007-08-20| 623.19
#2007-08-21| 624.81
#2007-08-22| 633.16
#2007-08-23| 633.11
#2007-08-24| 639.75
#2007-08-27| 634.43
#2007-08-28| 619.61
#2007-08-29| 632.94
#2007-08-30| 631.17
#2007-08-31| 638.64
#2007-09-03| .
#2007-09-04| 647.18
#2007-09-05| 640.59
#2007-09-06| 643.59
#2007-09-07| 633.13
#2007-09-10| 633.67
#2007-09-11| 642.34
#2007-09-12| 641.81
#2007-09-13| 647.23
#2007-09-14| 647.91
#2007-09-17| 643.34
#2007-09-18| 660.63
#2007-09-19| 664.97
#2007-09-20| 662.05
#2007-09-21| 666.58
#2007-09-24| 664.73
#2007-09-25| 666.15
#2007-09-26| 669.99
#2007-09-27| 672.97
#2007-09-28| 670.24
#2007-10-01| 679.43
#2007-10-02| 678.91
#2007-10-03| 674.20
#2007-10-04| 675.87
#2007-10-05| 682.81
#2007-10-08| 681.78
#2007-10-09| 688.75
#2007-10-10| 689.35
#2007-10-11| 684.04
#2007-10-12| 689.57
#2007-10-15| 683.37
#2007-10-16| 681.14
#2007-10-17| 683.88
#2007-10-18| 685.22
#2007-10-19| 666.03
#2007-10-22| 668.12
#2007-10-23| 678.17
#2007-10-24| 676.51
#2007-10-25| 675.79
#2007-10-26| 685.60
#2007-10-29| 689.39
#2007-10-30| 685.88
#2007-10-31| 696.07
#2007-11-01| 680.79
#2007-11-02| 683.31
#2007-11-05| 679.67
#2007-11-06| 687.05
#2007-11-07| 668.50
#2007-11-08| 663.98
#2007-11-09| 652.01
#2007-11-12| 639.84
#2007-11-13| 659.34
#2007-11-14| 655.55
#2007-11-15| 649.45
#2007-11-16| 654.47
#2007-11-19| 644.62
#2007-11-20| 648.59
#2007-11-21| 638.67
#2007-11-22| .
#2007-11-23| 648.18
#2007-11-26| 634.63
#2007-11-27| 643.77
#2007-11-28| 662.09
#2007-11-29| 662.75
#2007-11-30| 664.84
#2007-12-03| 660.47
#2007-12-04| 655.87
#2007-12-05| 665.55
#2007-12-06| 675.22
#2007-12-07| 674.85
#2007-12-10| 679.29
#2007-12-11| 665.11
#2007-12-12| 671.66
#2007-12-13| 673.25
#2007-12-14| 665.34
#2007-12-17| 652.28
#2007-12-18| 654.89
#2007-12-19| 655.18
#2007-12-20| 661.05
#2007-12-21| 673.37
#2007-12-24| 678.51
#2007-12-25| .
#2007-12-26| 680.29
#2007-12-27| 670.86
#2007-12-28| 672.36
#2007-12-31| 666.79
#2008-01-01| .
#2008-01-02| 658.59
#2008-01-03| 661.35
#2008-01-04| 643.62
#2008-01-07| 643.75
#2008-01-08| 632.38
#2008-01-09| 642.21
#2008-01-10| 645.52
#2008-01-11| 634.63
#2008-01-14| 643.43
#2008-01-15| 625.81
#2008-01-16| 619.65
#2008-01-17| 601.46
#2008-01-18| 600.45
#2008-01-21| .
#2008-01-22| 591.06
#2008-01-23| 598.52
#2008-01-24| 606.06
#2008-01-25| 597.05
#2008-01-28| 604.78
#2008-01-29| 606.53
#2008-01-30| 602.72
#2008-01-31| 611.29
#2008-02-01| 619.46
#2008-02-04| 614.79
#2008-02-05| 595.69
#2008-02-06| 589.29
#2008-02-07| 593.67
#2008-02-08| 594.38
#2008-02-11| 601.14
#2008-02-12| 604.31
#2008-02-13| 615.27
#2008-02-14| 607.51
#2008-02-15| 607.02
#2008-02-18| .
#2008-02-19| 604.57
#2008-02-20| 607.99
#2008-02-21| 599.95
#2008-02-22| 604.14
#2008-02-25| 613.50
#2008-02-26| 616.52
#2008-02-27| 616.02
#2008-02-28| 614.63
#2008-02-29| 598.79
#2008-03-03| 600.01
#2008-03-04| 599.23
#2008-03-05| 604.80
#2008-03-06| 592.69
#2008-03-07| 587.35
#2008-03-10| 577.14
#2008-03-11| 599.80
#2008-03-12| 596.44
#2008-03-13| 600.66
#2008-03-14| 589.73
#2008-03-17| 583.33
#2008-03-18| 607.85
#2008-03-19| 591.01
#2008-03-20| 603.26
#2008-03-21| .
#2008-03-24| 614.71
#2008-03-25| 619.13
#2008-03-26| 615.75
#2008-03-27| 608.03
#2008-03-28| 604.20
#2008-03-31| 606.57
#2008-04-01| 624.61
#2008-04-02| 621.87
#2008-04-03| 623.33
#2008-04-04| 625.61
#2008-04-07| 626.59
#2008-04-08| 625.27
#2008-04-09| 621.44
#2008-04-10| 625.20
#2008-04-11| 610.16
#2008-04-14| 609.51
#2008-04-15| 611.24
#2008-04-16| 624.85
#2008-04-17| 623.18
#2008-04-18| 635.22
#2008-04-21| 636.85
#2008-04-22| 633.40
#2008-04-23| 635.66
#2008-04-24| 637.25
#2008-04-25| 640.02
#2008-04-28| 638.38
#2008-04-29| 634.40
#2008-04-30| 633.03
#2008-05-01| 641.73
#2008-05-02| 643.63
#2008-05-05| 643.04
#2008-05-06| 648.65
#2008-05-07| 637.65
#2008-05-08| 641.75
#2008-05-09| 638.14
#2008-05-12| 644.44
#2008-05-13| 646.45
#2008-05-14| 646.75
#2008-05-15| 653.92
#2008-05-16| 656.05
#2008-05-19| 656.13
#2008-05-20| 650.95
#2008-05-21| 640.53
#2008-05-22| 641.59
#2008-05-23| 635.12
#2008-05-26| .
#2008-05-27| 639.81
#2008-05-28| 643.19
#2008-05-29| 646.68
#2008-05-30| 649.22
#2008-06-02| 643.30
#2008-06-03| 639.92
#2008-06-04| 639.84
#2008-06-05| 652.63
#2008-06-06| 635.13
#2008-06-09| 636.12
#2008-06-10| 634.69
#2008-06-11| 625.44
#2008-06-12| 626.76
#2008-06-13| 635.67
#2008-06-16| 635.93
#2008-06-17| 634.40
#2008-06-18| 629.75
#2008-06-19| 632.28
#2008-06-20| 621.84
#2008-06-23| 623.78
#2008-06-24| 619.84
#2008-06-25| 622.73
#2008-06-26| 606.02
#2008-06-27| 604.29
#2008-06-30| 605.64
#2008-07-01| 608.71
#2008-07-02| 596.77
#2008-07-03| 597.62
#2008-07-04| .
#2008-07-07| 593.65
#2008-07-08| 602.26
#2008-07-09| 590.04
#2008-07-10| 597.58
#2008-07-11| 593.35
#2008-07-14| 590.13
#2008-07-15| 585.53
#2008-07-16| 596.09
#2008-07-17| 597.46
#2008-07-18| 595.29
#2008-07-21| 597.07
#2008-07-22| 601.31
#2008-07-23| 601.70
#2008-07-24| 591.41
#2008-07-25| 596.64
#2008-07-28| 585.68
#2008-07-29| 595.49
#2008-07-30| 604.74
#2008-07-31| 595.98
#2008-08-01| 591.30
#2008-08-04| 583.73
#2008-08-05| 598.48
#2008-08-06| 603.76
#2008-08-07| 595.44
#2008-08-08| 606.07
#2008-08-11| 608.12
#2008-08-12| 603.30
#2008-08-13| 604.89
#2008-08-14| 606.55
#2008-08-15| 607.14
#2008-08-18| 600.20
#2008-08-19| 597.25
#2008-08-20| 601.54
#2008-08-21| 602.78
#2008-08-22| 608.41
#2008-08-25| 597.21
#2008-08-26| 599.04
#2008-08-27| 603.83
#2008-08-28| 609.80
#2008-08-29| 600.99
#2008-09-01| .
#2008-09-02| 595.60
#2008-09-03| 591.84
#2008-09-04| 575.79
#2008-09-05| 576.75
#2008-09-08| 584.48
#2008-09-09| 567.04
#2008-09-10| 571.21
#2008-09-11| 580.48
#2008-09-12| 581.79
#2008-09-15| 557.84
#2008-09-16| 566.46
#2008-09-17| 540.66
#2008-09-18| 559.05
#2008-09-19| 581.64
#2008-09-22| 561.86
#2008-09-23| 552.36
#2008-09-24| 553.04
#2008-09-25| 564.65
#2008-09-26| 565.65
#2008-09-29| 517.42
#2008-09-30| 544.32
#2008-10-01| 538.89
#2008-10-02| 517.80
#2008-10-03| 514.03
#2008-10-06| 493.36
#2008-10-07| 468.04
#2008-10-08| 465.75
#2008-10-09| 435.83
#2008-10-10| 428.64
#2008-10-13| 479.18
#2008-10-14| 471.50
#2008-10-15| 432.60
#2008-10-16| 451.32
#2008-10-17| 450.44
#2008-10-20| 469.75
#2008-10-21| 454.57
#2008-10-22| 430.49
#2008-10-23| 433.79
#2008-10-24| 420.51
#2008-10-27| 407.46
#2008-10-28| 448.30
#2008-10-29| 445.00
#2008-10-30| 456.10
#2008-10-31| 461.20
#2008-11-03| 459.95
#2008-11-04| 477.10
#2008-11-05| 454.47
#2008-11-06| 434.81
#2008-11-07| 446.95
#2008-11-10| 443.80
#2008-11-11| 435.12
#2008-11-12| 415.74
#2008-11-13| 442.98
#2008-11-14| 424.65
#2008-11-17| 415.16
#2008-11-18| 419.46
#2008-11-19| 397.25
#2008-11-20| 374.46
#2008-11-21| 396.12
#2008-11-24| 417.41
#2008-11-25| 417.56
#2008-11-26| 430.93
#2008-11-27| .
#2008-11-28| 432.82
#2008-12-01| 397.01
#2008-12-02| 409.27
#2008-12-03| 420.10
#2008-12-04| 406.66
#2008-12-05| 419.95
#2008-12-08| 435.11
#2008-12-09| 426.80
#2008-12-10| 431.02
#2008-12-11| 419.74
#2008-12-12| 421.40
#2008-12-15| 417.30
#2008-12-16| 436.74
#2008-12-17| 433.87
#2008-12-18| 426.76
#2008-12-19| 428.98
#2008-12-22| 422.23
#2008-12-23| 418.99
#2008-12-24| 420.63
#2008-12-25| .
#2008-12-26| 422.56
#2008-12-29| 421.28
#2008-12-30| 430.29
#2008-12-31| 435.61
#2009-01-01| .
#2009-01-02| 448.92
#2009-01-05| 447.38
#2009-01-06| 450.30
#2009-01-07| 438.99
#2009-01-08| 439.49
#2009-01-09| 431.27
#2009-01-12| 422.77
#2009-01-13| 424.66
#2009-01-14| 411.95
#2009-01-15| 412.47
#2009-01-16| 415.29
#2009-01-19| .
#2009-01-20| 395.37
#2009-01-21| 411.87
#2009-01-22| 406.18
#2009-01-23| 409.73
#2009-01-26| 413.18
#2009-01-27| 416.36
#2009-01-28| 429.83
#2009-01-29| 418.97
#2009-01-30| 410.24
#2009-02-02| 410.93
#2009-02-03| 418.40
#2009-02-04| 416.94
#2009-02-05| 423.62
#2009-02-06| 434.25
#2009-02-09| 433.53
#2009-02-10| 415.84
#2009-02-11| 418.59
#2009-02-12| 420.18
#2009-02-13| 417.15
#2009-02-16| .
#2009-02-17| 400.59
#2009-02-18| 401.48
#2009-02-19| 397.70
#2009-02-20| 395.30
#2009-02-23| 381.98
#2009-02-24| 395.06
#2009-02-25| 391.47
#2009-02-26| 385.51
#2009-02-27| 378.76
#2009-03-02| 363.24
#2009-03-03| 362.82
#2009-03-04| 371.16
#2009-03-05| 357.98
#2009-03-06| 358.96
#2009-03-09| 354.64
#2009-03-10| 372.16
#2009-03-11| 374.69
#2009-03-12| 387.76
#2009-03-13| 389.66
#2009-03-16| 388.36
#2009-03-17| 399.56
#2009-03-18| 404.03
#2009-03-19| 400.94
#2009-03-20| 396.27
#2009-03-23| 420.73
#2009-03-24| 413.14
#2009-03-25| 415.17
#2009-03-26| 423.76
#2009-03-27| 415.18
#2009-03-30| 403.82
#2009-03-31| 407.90
#2009-04-01| 413.08
#2009-04-02| 421.32
#2009-04-03| 422.94
#2009-04-06| 420.77
#2009-04-07| 412.66
#2009-04-08| 416.79
#2009-04-09| 423.56
#2009-04-10| .
#2009-04-13| 421.42
#2009-04-14| 416.51
#2009-04-15| 419.39
#2009-04-16| 424.74
#2009-04-17| 425.41
#2009-04-20| 414.22
#2009-04-21| 418.75
#2009-04-22| 414.51
#2009-04-23| 417.12
#2009-04-24| 422.39
#2009-04-27| 421.36
#2009-04-28| 421.90
#2009-04-29| 428.49
#2009-04-30| 427.07
#2009-05-01| 430.23
#2009-05-04| 438.55
#2009-05-05| 437.09
#2009-05-06| 439.44
#2009-05-07| 435.38
#2009-05-08| 440.25
#2009-05-11| 436.51
#2009-05-12| 439.83
#2009-05-13| 432.50
#2009-05-14| 434.50
#2009-05-15| 430.87
#2009-05-18| 439.96
#2009-05-19| 440.10
#2009-05-20| 439.31
#2009-05-21| 432.93
#2009-05-22| 433.09
#2009-05-25| .
#2009-05-26| 442.47
#2009-05-27| 435.53
#2009-05-28| 441.54
#2009-05-29| 446.47
#2009-06-01| 456.28
#2009-06-02| 459.10
#2009-06-03| 455.38
#2009-06-04| 457.87
#2009-06-05| 457.94
#2009-06-08| 456.98
#2009-06-09| 457.48
#2009-06-10| 456.83
#2009-06-11| 459.78
#2009-06-12| 460.12
#2009-06-15| 450.88
#2009-06-16| 446.39
#2009-06-17| 448.61
#2009-06-18| 452.29
#2009-06-19| 452.75
#2009-06-22| 443.03
#2009-06-23| 443.43
#2009-06-24| 445.76
#2009-06-25| 454.60
#2009-06-26| 453.85
#2009-06-29| 457.51
#2009-06-30| 453.93
#2009-07-01| 456.63
#2009-07-02| 446.09
#2009-07-03| .
#2009-07-06| 447.34
#2009-07-07| 439.03
#2009-07-08| 440.31
#2009-07-09| 439.92
#2009-07-10| 438.78
#2009-07-13| 446.50
#2009-07-14| 448.24
#2009-07-15| 459.29
#2009-07-16| 462.92
#2009-07-17| 463.89
#2009-07-20| 467.68
#2009-07-21| 471.05
#2009-07-22| 469.70
#2009-07-23| 478.61
#2009-07-24| 480.14
#2009-07-27| 479.77
#2009-07-28| 478.30
#2009-07-29| 478.11
#2009-07-30| 481.07
#2009-07-31| 479.56
#2009-08-03| 484.61
#2009-08-04| 484.32
#2009-08-05| 479.83
#2009-08-06| 476.27
#2009-08-07| 479.45
#2009-08-10| 479.13
#2009-08-11| 475.77
#2009-08-12| 480.24
#2009-08-13| 481.36
#2009-08-14| 478.51
#2009-08-17| 470.00
#2009-08-18| 472.81
#2009-08-19| 477.18
#2009-08-20| 481.32
#2009-08-21| 488.45
#2009-08-24| 489.47
#2009-08-25| 488.91
#2009-08-26| 489.39
#2009-08-27| 489.52
#2009-08-28| 487.37
#2009-08-31| 484.70
#2009-09-01| 477.76
#2009-09-02| 477.14
#2009-09-03| 478.95
#2009-09-04| 485.10
#2009-09-07| .
#2009-09-08| 489.02
#2009-09-09| 490.77
#2009-09-10| 495.10
#2009-09-11| 495.25
#2009-09-14| 496.63
#2009-09-15| 496.78
#2009-09-16| 501.55
#2009-09-17| 500.92
#2009-09-18| 502.82
#2009-09-21| 502.23
#2009-09-22| 503.72
#2009-09-23| 500.48
#2009-09-24| 498.38
#2009-09-25| 496.60
#2009-09-28| 503.25
#2009-09-29| 502.09
#2009-09-30| 501.23
#2009-10-01| 490.07
#2009-10-02| 489.52
#2009-10-05| 493.71
#2009-10-06| 500.33
#2009-10-07| 501.56
#2009-10-08| 504.28
#2009-10-09| 507.42
#2009-10-12| 509.05
#2009-10-13| 508.06
#2009-10-14| 514.59
#2009-10-15| 517.06
#2009-10-16| 514.09
#2009-10-19| 519.06
#2009-10-20| 516.30
#2009-10-21| 513.18
#2009-10-22| 516.65
#2009-10-23| 512.90
#2009-10-26| 508.48
#2009-10-27| 506.15
#2009-10-28| 498.24
#2009-10-29| 507.05
#2009-10-30| 494.98
#2009-11-02| 498.43
#2009-11-03| 498.24
#2009-11-04| 500.87
#2009-11-05| 509.82
#2009-11-06| 511.46
#2009-11-09| 521.62
#2009-11-10| 522.17
#2009-11-11| 524.32
#2009-11-12| 520.34
#2009-11-13| 524.01
#2009-11-16| 530.43
#2009-11-17| 532.00
#2009-11-18| 531.44
#2009-11-19| 525.66
#2009-11-20| 524.60
#2009-11-23| 531.48
#2009-11-24| 531.53
#2009-11-25| 533.58
#2009-11-26| .
#2009-11-27| 525.80
#2009-11-30| 527.24
#2009-12-01| 533.52
#2009-12-02| 534.22
#2009-12-03| 531.11
#2009-12-04| 533.19
#2009-12-07| 531.73
#2009-12-08| 526.69
#2009-12-09| 529.98
#2009-12-10| 533.55
#2009-12-11| 534.16
#2009-12-14| 538.77
#2009-12-15| 536.35
#2009-12-16| 537.04
#2009-12-17| 530.88
#2009-12-18| 534.87
#2009-12-21| 539.40
#2009-12-22| 542.02
#2009-12-23| 544.44
#2009-12-24| 547.15
#2009-12-25| .
#2009-12-28| 548.90
#2009-12-29| 548.29
#2009-12-30| 548.66
#2009-12-31| 542.83
#2010-01-01| .
#2010-01-04| 550.74
#2010-01-05| 550.49
#2010-01-06| 549.13
#2010-01-07| 548.74
#2010-01-08| 550.70
#2010-01-11| 550.23
#2010-01-12| 546.20
#2010-01-13| 550.96
#2010-01-14| 552.30
#2010-01-15| 547.12
#2010-01-18| .
#2010-01-19| 554.52
#2010-01-20| 548.02
#2010-01-21| 539.57
#2010-01-22| 527.18
#2010-01-25| 529.43
#2010-01-26| 528.16
#2010-01-27| 530.41
#2010-01-28| 522.72
#2010-01-29| 516.31
#2010-02-01| 522.77
#2010-02-02| 529.11
#2010-02-03| 528.22
#2010-02-04| 512.78
#2010-02-05| 514.49
#2010-02-08| 511.11
#2010-02-09| 517.45
#2010-02-10| 515.68
#2010-02-11| 521.32
#2010-02-12| 520.39
#2010-02-15| .
#2010-02-16| 528.34
#2010-02-17| 531.25
#2010-02-18| 535.06
#2010-02-19| 535.25
#2010-02-22| 533.03
#2010-02-23| 527.30
#2010-02-24| 531.19
#2010-02-25| 530.06
#2010-02-26| 530.38
#2010-03-01| 536.24
#2010-03-02| 537.69
#2010-03-03| 538.13
#2010-03-04| 540.03
#2010-03-05| 546.27
#2010-03-08| 546.49
#2010-03-09| 547.64
#2010-03-10| 549.31
#2010-03-11| 551.54
#2010-03-12| 551.92
#2010-03-15| 552.08
#2010-03-16| 555.09
#2010-03-17| 557.36
#2010-03-18| 557.68
#2010-03-19| 555.50
#2010-03-22| 558.17
#2010-03-23| 561.10
#2010-03-24| 557.15
#2010-03-25| 556.26
#2010-03-26| 556.12
#2010-03-29| 558.75
#2010-03-30| 559.58
#2010-03-31| 557.06
#2010-04-01| 560.36
#2010-04-02| .
#2010-04-05| 564.13
#2010-04-06| 564.92
#2010-04-07| 562.43
#2010-04-08| 563.87
#2010-04-09| 567.49
#2010-04-12| 568.33
#2010-04-13| 569.11
#2010-04-14| 575.52
#2010-04-15| 575.99
#2010-04-16| 567.40
#2010-04-19| 570.19
#2010-04-20| 574.49
#2010-04-21| 573.77
#2010-04-22| 574.71
#2010-04-23| 577.64
#2010-04-26| 574.51
#2010-04-27| 562.22
#2010-04-28| 564.93
#2010-04-29| 572.32
#2010-04-30| 563.40
#2010-05-03| 570.02
#2010-05-04| 556.47
#2010-05-05| 553.34
#2010-05-06| 536.05
#2010-05-07| 527.18
#2010-05-10| 551.31
#2010-05-11| 549.16
#2010-05-12| 557.34
#2010-05-13| 550.80
#2010-05-14| 539.80
#2010-05-17| 540.36
#2010-05-18| 532.34
#2010-05-19| 529.62
#2010-05-20| 509.58
#2010-05-21| 516.77
#2010-05-24| 511.59
#2010-05-25| 511.67
#2010-05-26| 507.75
#2010-05-27| 524.13
#2010-05-28| 518.16
#2010-05-31| .
#2010-06-01| 511.26
#2010-06-02| 524.33
#2010-06-03| 526.93
#2010-06-04| 509.33
#2010-06-07| 502.88
#2010-06-08| 507.55
#2010-06-09| 504.31
#2010-06-10| 518.18
#2010-06-11| 520.86
#2010-06-14| 520.49
#2010-06-15| 532.34
#2010-06-16| 533.16
#2010-06-17| 533.82
#2010-06-18| 534.01
#2010-06-21| 531.96
#2010-06-22| 525.02
#2010-06-23| 523.80
#2010-06-24| 516.01
#2010-06-25| 517.17
#2010-06-28| 516.75
#2010-06-29| 500.60
#2010-06-30| 495.93
#2010-07-01| 494.66
#2010-07-02| 492.74
#2010-07-05| .
#2010-07-06| 495.08
#2010-07-07| 511.34
#2010-07-08| 516.17
#2010-07-09| 519.43
#2010-07-12| 520.46
#2010-07-13| 527.44
#2010-07-14| 528.26
#2010-07-15| 528.04
#2010-07-16| 512.34
#2010-07-19| 514.84
#2010-07-20| 520.40
#2010-07-21| 513.92
#2010-07-22| 525.44
#2010-07-23| 529.10
#2010-07-26| 534.26
#2010-07-27| 533.84
#2010-07-28| 529.50
#2010-07-29| 526.51
#2010-07-30| 526.48
#2010-08-02| 537.21
#2010-08-03| 534.70
#2010-08-04| 538.29
#2010-08-05| 536.63
#2010-08-06| 535.54
#2010-08-09| 539.40
#2010-08-10| 536.35
#2010-08-11| 522.16
#2010-08-12| 518.30
#2010-08-13| 516.08
#2010-08-16| 516.44
#2010-08-17| 522.46
#2010-08-18| 523.30
#2010-08-19| 514.73
#2010-08-20| 513.46
#2010-08-23| 511.11
#2010-08-24| 502.95
#2010-08-25| 504.94
#2010-08-26| 500.76
#2010-08-27| 508.44
#2010-08-30| 501.61
#2010-08-31| 500.84
#2010-09-01| 514.87
#2010-09-02| 519.19
#2010-09-03| 526.16
#2010-09-06| .
#2010-09-07| 521.45
#2010-09-08| 524.45
#2010-09-09| 525.94
#2010-09-10| 528.72
#2010-09-13| 534.92
#2010-09-14| 534.97
#2010-09-15| 537.46
#2010-09-16| 538.02
#2010-09-17| 539.28
#2010-09-20| 547.05
#2010-09-21| 545.71
#2010-09-22| 543.93
#2010-09-23| 540.15
#2010-09-24| 550.69
#2010-09-27| 547.74
#2010-09-28| 549.77
#2010-09-29| 548.76
#2010-09-30| 546.58
#2010-10-01| 548.28
#2010-10-04| 543.68
#2010-10-05| 554.40
#2010-10-06| 553.21
#2010-10-07| 552.34
#2010-10-08| 556.05
#2010-10-11| 555.90
#2010-10-12| 558.55
#2010-10-13| 563.67
#2010-10-14| 562.79
#2010-10-15| 567.14
#2010-10-18| 570.15
#2010-10-19| 561.12
#2010-10-20| 566.54
#2010-10-21| 568.15
#2010-10-22| 569.85
#2010-10-25| 571.64
#2010-10-26| 571.70
#2010-10-27| 571.50
#2010-10-28| 572.06
#2010-10-29| 572.36
#2010-11-01| 573.45
#2010-11-02| 577.94
#2010-11-03| 579.36
#2010-11-04| 589.36
#2010-11-05| 589.84
#2010-11-08| 589.35
#2010-11-09| 585.41
#2010-11-10| 587.73
#2010-11-11| 584.21
#2010-11-12| 576.58
#2010-11-15| 574.95
#2010-11-16| 565.44
#2010-11-17| 566.05
#2010-11-18| 575.20
#2010-11-19| 577.13
#2010-11-22| 577.88
#2010-11-23| 569.47
#2010-11-24| 578.65
#2010-11-25| .
#2010-11-26| 575.21
#2010-11-29| 573.94
#2010-11-30| 569.50
#2010-12-01| 581.39
#2010-12-02| 587.25
#2010-12-03| 589.05
#2010-12-06| 588.52
#2010-12-07| 587.90
#2010-12-08| 589.52
#2010-12-09| 591.14
#2010-12-10| 594.29
#2010-12-13| 594.37
#2010-12-14| 595.04
#2010-12-15| 592.75
#2010-12-16| 595.68
#2010-12-17| 596.90
#2010-12-20| 598.14
#2010-12-21| 600.94
#2010-12-22| 601.51
#2010-12-23| 600.16
#2010-12-24| .
#2010-12-27| 600.29
#2010-12-28| 600.36
#2010-12-29| 601.56
#2010-12-30| 600.60
#2010-12-31| 600.22
#2011-01-03| 605.96
#2011-01-04| 603.78
#2011-01-05| 606.87
#2011-01-06| 606.95
#2011-01-07| 606.25
#2011-01-10| 606.40
#2011-01-11| 608.08
#2011-01-12| 612.88
#2011-01-13| 611.68
#2011-01-14| 615.09
#2011-01-17| .
#2011-01-18| 616.83
#2011-01-19| 611.48
#2011-01-20| 609.17
#2011-01-21| 607.05
#2011-01-24| 611.77
#2011-01-25| 612.10
#2011-01-26| 615.02
#2011-01-27| 615.46
#2011-01-28| 604.54
#2011-01-31| 608.89
#2011-02-01| 617.51
#2011-02-02| 616.91
#2011-02-03| 617.78
#2011-02-04| 620.45
#2011-02-07| 624.02
#2011-02-08| 626.72
#2011-02-09| 626.00
#2011-02-10| 625.94
#2011-02-11| 629.50
#2011-02-14| 631.08
#2011-02-15| 628.79
#2011-02-16| 632.19
#2011-02-17| 633.42
#2011-02-18| 633.69
#2011-02-21| .
#2011-02-22| 620.31
#2011-02-23| 616.27
#2011-02-24| 617.10
#2011-02-25| 624.39
#2011-02-28| 626.35
#2011-03-01| 616.61
#2011-03-02| 618.19
#2011-03-03| 629.34
#2011-03-04| 625.42
#2011-03-07| 619.65
#2011-03-08| 624.42
#2011-03-09| 622.66
#2011-03-10| 611.19
#2011-03-11| 615.18
#2011-03-14| 611.88
#2011-03-15| 604.53
#2011-03-16| 592.74
#2011-03-17| 599.56
#2011-03-18| 601.04
#2011-03-21| 610.44
#2011-03-22| 609.10
#2011-03-23| 611.50
#2011-03-24| 617.37
#2011-03-25| 619.36
#2011-03-28| 617.69
#2011-03-29| 622.55
#2011-03-30| 626.22
#2011-03-31| 625.82
#2011-04-01| 628.26
#2011-04-04| 628.37
#2011-04-05| 627.21
#2011-04-06| 625.44
#2011-04-07| 624.65
#2011-04-08| 622.25
#2011-04-11| 620.78
#2011-04-12| 615.81
#2011-04-13| 619.03
#2011-04-14| 620.09
#2011-04-15| 621.11
#2011-04-18| 615.47
#2011-04-19| 619.21
#2011-04-20| 628.23
#2011-04-21| 632.97
#2011-04-22| .
#2011-04-25| 632.27
#2011-04-26| 636.29
#2011-04-27| 640.24
#2011-04-28| 641.77
#2011-04-29| 644.03
#2011-05-02| 642.59
#2011-05-03| 637.88
#2011-05-04| 633.04
#2011-05-05| 628.09
#2011-05-06| 630.77
#2011-05-09| 635.11
#2011-05-10| 640.79
#2011-05-11| 633.51
#2011-05-12| 638.00
#2011-05-13| 632.60
#2011-05-16| 627.23
#2011-05-17| 626.97
#2011-05-18| 633.83
#2011-05-19| 635.93
#2011-05-20| 632.44
#2011-05-23| 624.17
#2011-05-24| 623.61
#2011-05-25| 627.09
#2011-05-26| 630.97
#2011-05-27| 633.11
#2011-05-30| .
#2011-05-31| 640.24
#2011-06-01| 627.20
#2011-06-02| 627.52
#2011-06-03| 620.60
#2011-06-06| 613.70
#2011-06-07| 614.06
#2011-06-08| 611.27
#2011-06-09| 614.51
#2011-06-10| 604.22
#2011-06-13| 603.71
#2011-06-14| 612.45
#2011-06-15| 602.16
#2011-06-16| 600.72
#2011-06-17| 601.89
#2011-06-20| 605.46
#2011-06-21| 615.82
#2011-06-22| 611.75
#2011-06-23| 612.69
#2011-06-24| 605.53
#2011-06-27| 611.67
#2011-06-28| 621.90
#2011-06-29| 627.16
#2011-06-30| 633.18
#2011-07-01| 642.77
#2011-07-04| .
#2011-07-05| 644.87
#2011-07-06| 647.26
#2011-07-07| 653.25
#2011-07-08| 650.31
#2011-07-11| 639.12
#2011-07-12| 635.03
#2011-07-13| 637.11
#2011-07-14| 631.77
#2011-07-15| 638.69
#2011-07-18| 635.05
#2011-07-19| 648.04
#2011-07-20| 646.12
#2011-07-21| 652.49
#2011-07-22| 654.23
#2011-07-25| 650.51
#2011-07-26| 649.04
#2011-07-27| 635.21
#2011-07-28| 634.90
#2011-07-29| 631.90
#2011-08-01| 629.13
#2011-08-02| 613.04
#2011-08-03| 618.15
#2011-08-04| 588.17
#2011-08-05| 586.89
#2011-08-08| 550.35
#2011-08-09| 577.34
#2011-08-10| 556.42
#2011-08-11| 579.89
#2011-08-12| 584.51
#2011-08-15| 595.01
#2011-08-16| 588.89
#2011-08-17| 589.19
#2011-08-18| 560.64
#2011-08-19| 551.74
#2011-08-22| 552.70
#2011-08-23| 574.06
#2011-08-24| 580.57
#2011-08-25| 570.60
#2011-08-26| 582.28
#2011-08-29| 597.95
#2011-08-30| 601.06
#2011-08-31| 603.12
#2011-09-01| 597.24
#2011-09-02| 583.27
#2011-09-05| .
#2011-09-06| 581.24
#2011-09-07| 596.19
#2011-09-08| 590.43
#2011-09-09| 574.80
#2011-09-12| 578.73
#2011-09-13| 585.26
#2011-09-14| 593.61
#2011-09-15| 602.78
#2011-09-16| 606.35
#2011-09-19| 604.19
#2011-09-20| 603.64
#2011-09-21| 589.36
#2011-09-22| 571.49
#2011-09-23| 575.07
#2011-09-26| 585.07
#2011-09-27| 590.69
#2011-09-28| 579.03
#2011-09-29| 578.28
#2011-09-30| 563.66
#2011-10-03| 548.84
#2011-10-04| 559.37
#2011-10-05| 569.28
#2011-10-06| 580.00
#2011-10-07| 575.89
#2011-10-10| 595.32
#2011-10-11| 596.88
#2011-10-12| 600.81
#2011-10-13| 602.47
#2011-10-14| 614.22
#2011-10-17| 603.15
#2011-10-18| 611.43
#2011-10-19| 600.58
#2011-10-20| 602.27
#2011-10-21| 613.32
#2011-10-24| 623.19
#2011-10-25| 610.63
#2011-10-26| 614.29
#2011-10-27| 632.56
#2011-10-28| 633.72
#2011-10-31| 621.21
#2011-11-01| 606.31
#2011-11-02| 614.73
#2011-11-03| 626.81
#2011-11-04| 623.19
#2011-11-07| 625.49
#2011-11-08| 632.51
#2011-11-09| 610.58
#2011-11-10| 613.10
#2011-11-11| 624.86
#2011-11-14| 620.45
#2011-11-15| 625.74
#2011-11-16| 616.29
#2011-11-17| 604.72
#2011-11-18| 603.21
#2011-11-21| 592.84
#2011-11-22| 593.26
#2011-11-23| 580.67
#2011-11-24| .
#2011-11-25| 578.42
#2011-11-28| 596.17
#2011-11-29| 595.67
#2011-11-30| 618.58
#2011-12-01| 619.82
#2011-12-02| 618.21
#2011-12-05| 623.23
#2011-12-06| 622.61
#2011-12-07| 622.26
#2011-12-08| 612.13
#2011-12-09| 621.99
#2011-12-12| 614.49
#2011-12-13| 607.68
#2011-12-14| 599.96
#2011-12-15| 600.38
#2011-12-16| 602.10
#2011-12-19| 597.39
#2011-12-20| 614.64
#2011-12-21| 611.57
#2011-12-22| 614.32
#2011-12-23| 619.77
#2011-12-26| .
#2011-12-27| 621.04
#2011-12-28| 614.14
#2011-12-29| 619.88
#2011-12-30| 617.54
#2012-01-02| .
#2012-01-03| 624.67
#2012-01-04| 624.60
#2012-01-05| 626.90
#2012-01-06| 625.86
#2012-01-09| 625.93
#2012-01-10| 630.96
#2012-01-11| 629.99
#2012-01-12| 631.32
#2012-01-13| 628.89
#2012-01-16| .
#2012-01-17| 632.53
#2012-01-18| 638.91
#2012-01-19| 642.56
#2012-01-20| 640.50
#2012-01-23| 641.48
#2012-01-24| 642.12
#2012-01-25| 651.02
#2012-01-26| 648.37
#2012-01-27| 648.78
#2012-01-30| 647.87
#2012-01-31| 648.67
#2012-02-01| 653.30
#2012-02-02| 655.35
#2012-02-03| 664.20
#2012-02-06| 663.73
#2012-02-07| 665.14
#2012-02-08| 666.46
#2012-02-09| 669.67
#2012-02-10| 665.90
#2012-02-13| 670.92
#2012-02-14| 671.65
#2012-02-15| 668.19
#2012-02-16| 674.21
#2012-02-17| 674.78
#2012-02-20| .
#2012-02-21| 675.76
#2012-02-22| 676.04
#2012-02-23| 679.68
#2012-02-24| 682.48
#2012-02-27| 682.88
#2012-02-28| 685.83
#2012-02-29| 683.30
#2012-03-01| 687.87
#2012-03-02| 686.45
#2012-03-05| 683.00
#2012-03-06| 673.65
#2012-03-07| 678.25
#2012-03-08| 686.04
#2012-03-09| 688.44
#2012-03-12| 688.45
#2012-03-13| 700.15
#2012-03-14| 700.83
#2012-03-15| 703.92
#2012-03-16| 704.60
#2012-03-19| 708.56
#2012-03-20| 707.49
#2012-03-21| 707.46
#2012-03-22| 705.08
#2012-03-23| 706.03
#2012-03-26| 716.77
#2012-03-27| 716.80
#2012-03-28| 714.49
#2012-03-29| 713.40
#2012-03-30| 715.07
#2012-04-02| 721.00
#2012-04-03| 721.27
#2012-04-04| 714.24
#2012-04-05| 717.11
#2012-04-06| .
#2012-04-09| 710.81
#2012-04-10| 699.30
#2012-04-11| 703.70
#2012-04-12| 711.26
#2012-04-13| 704.53
#2012-04-16| 701.88
#2012-04-17| 713.14
#2012-04-18| 710.94
#2012-04-19| 705.19
#2012-04-20| 706.12
#2012-04-23| 699.83
#2012-04-24| 699.44
#2012-04-25| 713.93
#2012-04-26| 718.68
#2012-04-27| 721.68
#2012-04-30| 718.22
#2012-05-01| 720.90
#2012-05-02| 721.78
#2012-05-03| 716.66
#2012-05-04| 704.96
#2012-05-07| 705.22
#2012-05-08| 702.09
#2012-05-09| 697.75
#2012-05-10| 699.81
#2012-05-11| 699.75
#2012-05-14| 692.15
#2012-05-15| 689.93
#2012-05-16| 687.67
#2012-05-17| 675.03
#2012-05-18| 669.22
#2012-05-21| 682.24
#2012-05-22| 682.13
#2012-05-23| 683.42
#2012-05-24| 683.97
#2012-05-25| 682.23
#2012-05-28| .
#2012-05-29| 689.34
#2012-05-30| 682.79
#2012-05-31| 680.61
#2012-06-01| 663.10
#2012-06-04| 665.22
#2012-06-05| 668.41
#2012-06-06| 682.28
#2012-06-07| 681.72
#2012-06-08| 687.15
#2012-06-11| 678.83
#2012-06-12| 685.83
#2012-06-13| 681.37
#2012-06-14| 687.19
#2012-06-15| 694.09
#2012-06-18| 697.79
#2012-06-19| 703.92
#2012-06-20| 702.63
#2012-06-21| 688.39
#2012-06-22| 694.82
#2012-06-25| 684.50
#2012-06-26| 687.28
#2012-06-27| 691.72
#2012-06-28| 688.07
#2012-06-29| 705.79
#2012-07-02| 709.20
#2012-07-03| 712.72
#2012-07-04| .
#2012-07-05| 711.91
#2012-07-06| 705.27
#2012-07-09| 705.33
#2012-07-10| 700.07
#2012-07-11| 697.83
#2012-07-12| 695.27
#2012-07-13| 705.39
#2012-07-16| 704.43
#2012-07-17| 708.79
#2012-07-18| 713.86
#2012-07-19| 719.20
#2012-07-20| 710.83
#2012-07-23| 703.80
#2012-07-24| 698.21
#2012-07-25| 696.62
#2012-07-26| 706.99
#2012-07-27| 720.57
#2012-07-30| 720.14
#2012-07-31| 717.76
#2012-08-01| 715.35
#2012-08-02| 711.86
#2012-08-03| 723.97
#2012-08-06| 725.42
#2012-08-07| 726.94
#2012-08-08| 726.39
#2012-08-09| 726.22
#2012-08-10| 727.58
#2012-08-13| 728.05
#2012-08-14| 729.10
#2012-08-15| 730.24
#2012-08-16| 735.53
#2012-08-17| 737.25
#2012-08-20| 737.41
#2012-08-21| 734.06
#2012-08-22| 735.39
#2012-08-23| 730.07
#2012-08-24| 735.27
#2012-08-27| 735.60
#2012-08-28| 735.68
#2012-08-29| 736.27
#2012-08-30| 730.61
#2012-08-31| 734.36
#2012-09-03| .
#2012-09-04| 734.43
#2012-09-05| 733.34
#2012-09-06| 747.28
#2012-09-07| 747.34
#2012-09-10| 741.64
#2012-09-11| 741.63
#2012-09-12| 742.37
#2012-09-13| 753.86
#2012-09-14| 755.99
#2012-09-17| 756.32
#2012-09-18| 756.30
#2012-09-19| 757.76
#2012-09-20| 757.34
#2012-09-21| 757.34
#2012-09-24| 754.73
#2012-09-25| 746.91
#2012-09-26| 742.69
#2012-09-27| 750.94
#2012-09-28| 747.52
#2012-10-01| 749.06
#2012-10-02| 749.63
#2012-10-03| 754.87
#2012-10-04| 758.11
#2012-10-05| 757.36
#2012-10-08| 753.28
#2012-10-09| 744.35
#2012-10-10| 740.80
#2012-10-11| 739.32
#2012-10-12| 738.43
#2012-10-15| 744.35
#2012-10-16| 752.48
#2012-10-17| 752.24
#2012-10-18| 746.95
#2012-10-19| 734.10
#2012-10-22| 735.79
#2012-10-23| 725.77
#2012-10-24| 724.03
#2012-10-25| 724.70
#2012-10-26| 724.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 723.45
#2012-11-01| 730.72
#2012-11-02| 724.69
#2012-11-05| 726.39
#2012-11-06| 730.37
#2012-11-07| 715.94
#2012-11-08| 707.04
#2012-11-09| 708.80
#2012-11-12| 709.58
#2012-11-13| 707.73
#2012-11-14| 697.64
#2012-11-15| 696.52
#2012-11-16| 701.77
#2012-11-19| 716.47
#2012-11-20| 718.14
#2012-11-21| 719.79
#2012-11-22| .
#2012-11-23| 729.12
#2012-11-26| 728.76
#2012-11-27| 725.81
#2012-11-28| 731.27
#2012-11-29| 735.41
#2012-11-30| 735.22
#2012-12-03| 732.61
#2012-12-04| 730.52
#2012-12-05| 727.95
#2012-12-06| 730.92
#2012-12-07| 731.19
#2012-12-10| 730.74
#2012-12-11| 736.57
#2012-12-12| 736.03
#2012-12-13| 731.03
#2012-12-14| 726.80
#2012-12-17| 735.95
#2012-12-18| 744.20
#2012-12-19| 739.02
#2012-12-20| 741.45
#2012-12-21| 735.02
#2012-12-24| 733.95
#2012-12-25| 733.95
#2012-12-26| 728.96
#2012-12-27| 728.62
#2012-12-28| 721.37
#2012-12-31| 733.98
#2013-01-01| 733.98
#2013-01-02| 754.03
#2013-01-03| 752.56
#2013-01-04| 754.22
#2013-01-07| 752.86
#2013-01-08| 751.96
#2013-01-09| 754.73
#2013-01-10| 759.85
#2013-01-11| 760.09
#2013-01-14| 758.00
#2013-01-15| 756.74
#2013-01-16| 756.97
#2013-01-17| 761.29
#2013-01-18| 761.76
#2013-01-21| 761.76
#2013-01-22| 763.84
#2013-01-23| 766.16
#2013-01-24| 762.67
#2013-01-25| 765.48
#2013-01-28| 764.72
#2013-01-29| 767.39
#2013-01-30| 765.16
#2013-01-31| 763.25
#2013-02-01| 770.38
#2013-02-04| 760.16
#2013-02-05| 768.97
#2013-02-06| 768.72
#2013-02-07| 768.54
#2013-02-08| 774.08
#2013-02-11| 773.43
#2013-02-12| 772.38
#2013-02-13| 772.73
#2013-02-14| 771.81
#2013-02-15| 773.11
#2013-02-18| 773.11
#2013-02-19| 778.15
#2013-02-20| 769.29
#2013-02-21| 764.67
#2013-02-22| 772.09
#2013-02-25| 759.61
#2013-02-26| 763.78
#2013-02-27| 772.56
#2013-02-28| 771.84
#2013-03-01| 773.76
#2013-03-04| 778.12
#2013-03-05| 786.14
#2013-03-06| 786.25
#2013-03-07| 787.50
#2013-03-08| 790.10
#2013-03-11| 793.22
#2013-03-12| 790.18
#2013-03-13| 791.02
#2013-03-14| 794.44
#2013-03-15| 793.04
#2013-03-18| 789.15
#2013-03-19| 786.77
#2013-03-20| 792.79
#2013-03-21| 785.90
#2013-03-22| 792.47
#2013-03-25| 789.42
#2013-03-26| 796.68
#2013-03-27| 796.72
#2013-03-28| 800.60
#2013-03-29| 800.60
#2013-04-01| 796.07
#2013-04-02| 800.85
#2013-04-03| 793.03
#2013-04-04| 795.46
#2013-04-05| 791.25
#2013-04-08| 797.35
#2013-04-09| 798.76
#2013-04-10| 810.09
#2013-04-11| 814.14
#2013-04-12| 812.55
#2013-04-15| 793.40
#2013-04-16| 807.14
#2013-04-17| 795.50
#2013-04-18| 787.81
#2013-04-19| 797.58
#2013-04-22| 802.06
#2013-04-23| 809.00
#2013-04-24| 806.53
#2013-04-25| 809.31
#2013-04-26| 807.43
#2013-04-29| 813.91
#2013-04-30| 816.06
#2013-05-01| 810.06
#2013-05-02| 818.61
#2013-05-03| 826.89
#2013-05-06| 828.25
#2013-05-07| 831.84
#2013-05-08| 834.72
#2013-05-09| 833.38
#2013-05-10| 837.16
#2013-05-13| 838.26
#2013-05-14| 845.04
#2013-05-15| 847.92
#2013-05-16| 842.09
#2013-05-17| 849.40
#2013-05-20| 847.22
#2013-05-21| 848.20
#2013-05-22| 841.64
#2013-05-23| 838.46
#2013-05-24| 837.64
#2013-05-27| 837.64
#2013-05-28| 841.86
#2013-05-29| 833.44
#2013-05-30| 835.65
#2013-05-31| 823.32
#2013-06-03| 826.59
#2013-06-04| 822.35
#2013-06-05| 810.79
#2013-06-06| 817.76
#2013-06-07| 829.11
#2013-06-10| 827.91
#2013-06-11| 819.77
#2013-06-12| 811.60
#2013-06-13| 823.61
#2013-06-14| 820.15
#2013-06-17| 825.53
#2013-06-18| 832.46
#2013-06-19| 820.86
#2013-06-20| 799.50
#2013-06-21| 800.88
#2013-06-24| 790.84
#2013-06-25| 797.91
#2013-06-26| 806.05
#2013-06-27| 809.94
#2013-06-28| 807.40
#2013-07-01| 812.83
#2013-07-02| 813.42
#2013-07-03| 815.39
#2013-07-04| 815.39
#2013-07-05| 821.83
#2013-07-08| 825.30
#2013-07-09| 831.34
#2013-07-10| 832.36
#2013-07-11| 845.68
#2013-07-12| 849.12
#2013-07-15| 848.99
#2013-07-16| 845.48
#2013-07-17| 847.77
#2013-07-18| 849.40
#2013-07-19| 851.37
#2013-07-22| 852.84
#2013-07-23| 849.21
#2013-07-24| 847.42
#2013-07-25| 852.32
#2013-07-26| 854.01
#2013-07-29| 851.40
#2013-07-30| 853.49
#2013-07-31| 851.89
#2013-08-01| 862.80
#2013-08-02| 865.27
#2013-08-05| 865.23
#2013-08-06| 861.05
#2013-08-07| 857.84
#2013-08-08| 860.24
#2013-08-09| 857.51
#2013-08-12| 856.85
#2013-08-13| 860.44
#2013-08-14| 855.71
#2013-08-15| 844.12
#2013-08-16| 840.92
#2013-08-19| 838.30
#2013-08-20| 841.18
#2013-08-21| 837.45
#2013-08-22| 844.86
#2013-08-23| 847.21
#2013-08-26| 846.13
#2013-08-27| 832.84
#2013-08-28| 835.84
#2013-08-29| 838.69
#2013-08-30| 835.44
#2013-09-02| 835.44
#2013-09-03| 841.06
#2013-09-04| 849.22
#2013-09-05| 849.09
#2013-09-06| 850.77
#2013-09-09| 859.62
#2013-09-10| 863.83
#2013-09-11| 865.91
#2013-09-12| 864.42
#2013-09-13| 865.72
#2013-09-16| 868.30
#2013-09-17| 873.02
#2013-09-18| 885.52
#2013-09-19| 885.52
#2013-09-20| 881.29
#2013-09-23| 877.94
#2013-09-24| 876.76
#2013-09-25| 872.58
#2013-09-26| 879.51
#2013-09-27| 876.23
#2013-09-30| 870.98
#2013-10-01| 879.63
#2013-10-02| 877.84
#2013-10-03| 868.86
#2013-10-04| 875.31
#2013-10-07| 868.09
#2013-10-08| 854.27
#2013-10-09| 852.67
#2013-10-10| 872.22
#2013-10-11| 878.47
#2013-10-14| 882.84
#2013-10-15| 877.52
#2013-10-16| 889.67
#2013-10-17| 894.51
#2013-10-18| 904.46
#2013-10-21| 904.33
#2013-10-22| 909.81
#2013-10-23| 907.31
#2013-10-24| 912.29
#2013-10-25| 915.88
#2013-10-28| 915.82
#2013-10-29| 920.32
#2013-10-30| 915.21
#2013-10-31| 912.45
#2013-11-01| 914.54
#2013-11-04| 916.62
#2013-11-05| 913.65
#2013-11-06| 913.87
#2013-11-07| 899.64
#2013-11-08| 910.05
#2013-11-11| 910.14
#2013-11-12| 909.31
#2013-11-13| 917.96
#2013-11-14| 923.40
#2013-11-15| 927.45
#2013-11-18| 922.07
#2013-11-19| 919.51
#2013-11-20| 915.37
#2013-11-21| 922.47
#2013-11-22| 927.94
#2013-11-25| 926.36
#2013-11-26| 929.52
#2013-11-27| 933.13
#2013-11-28| 933.13
#2013-11-29| 933.96
#2013-12-02| 930.48
#2013-12-03| 928.92
#2013-12-04| 928.05
#2013-12-05| 927.19
#2013-12-06| 935.29
#2013-12-09| 937.05
#2013-12-10| 934.42
#2013-12-11| 925.32
#2013-12-12| 922.71
#2013-12-13| 923.57
#2013-12-16| 929.47
#2013-12-17| 927.21
#2013-12-18| 941.33
#2013-12-19| 940.98
#2013-12-20| 947.31
#2013-12-23| 954.44
#2013-12-24| 956.41
#2013-12-25| 956.41
#2013-12-26| 960.65
#2013-12-27| 959.24
#2013-12-30| 958.95
#2013-12-31| 963.77
#2014-01-01| 963.77
#2014-01-02| 955.31
#2014-01-03| 952.38
#2014-01-06| 949.60
#2014-01-07| 956.57
#2014-01-08| 957.14
#2014-01-09| 955.75
#2014-01-10| 958.78
#2014-01-13| 945.39
#2014-01-14| 958.05
#2014-01-15| 963.08
#2014-01-16| 964.18
#2014-01-17| 961.21
#2014-01-20| 961.21
#2014-01-21| 966.78
#2014-01-22| 968.47
#2014-01-23| 961.52
#2014-01-24| 940.11
#2014-01-27| 933.11
#2014-01-28| 936.90
#2014-01-29| 925.81
#2014-01-30| 939.78
#2014-01-31| 935.05
#2014-02-03| 913.88
#2014-02-04| 923.19
#2014-02-05| 921.33
#2014-02-06| 933.13
#2014-02-07| 947.91
#2014-02-10| 950.70
#2014-02-11| 960.37
#2014-02-12| 960.80
#2014-02-13| 968.20
#2014-02-14| 970.32
#2014-02-17| 970.32
#2014-02-18| 972.57
#2014-02-19| 965.83
#2014-02-20| 971.82
#2014-02-21| 969.51
#2014-02-24| 975.65
#2014-02-25| 975.81
#2014-02-26| 974.64
#2014-02-27| 981.12
#2014-02-28| 982.61
#2014-03-03| 976.33
#2014-03-04| 991.09
#2014-03-05| 991.17
#2014-03-06| 991.86
#2014-03-07| 989.86
#2014-03-10| 989.08
#2014-03-11| 985.46
#2014-03-12| 985.69
#2014-03-13| 972.53
#2014-03-14| 969.42
#2014-03-17| 978.61
#2014-03-18| 985.63
#2014-03-19| 977.15
#2014-03-20| 980.35
#2014-03-21| 974.03
#2014-03-24| 966.34
#2014-03-25| 968.56
#2014-03-26| 959.84
#2014-03-27| 957.60
#2014-03-28| 960.47
#2014-03-31| 968.68
#2014-04-01| 979.74
#2014-04-02| 982.31
#2014-04-03| 976.76
#2014-04-04| 959.66
#2014-04-07| 948.51
#2014-04-08| 953.35
#2014-04-09| 968.18
#2014-04-10| 943.43
#2014-04-11| 933.15
#2014-04-14| 940.69
#2014-04-15| 946.39
#2014-04-16| 959.17
#2014-04-17| 961.10
#2014-04-18| 961.10
#2014-04-21| 967.52
#2014-04-22| 973.81
#2014-04-23| 968.61
#2014-04-24| 971.39
#2014-04-25| 960.02
#2014-04-28| 963.11
#2014-04-29| 969.78
#2014-04-30| 973.49
#2014-05-01| 975.88
#2014-05-02| 974.87
#2014-05-05| 980.13
#2014-05-06| 970.32
#2014-05-07| 971.96
#2014-05-08| 969.57
#2014-05-09| 972.44
#2014-05-12| 983.86
#2014-05-13| 983.94
#2014-05-14| 980.19
#2014-05-15| 970.76
#2014-05-16| 976.38
#2014-05-19| 981.58
#2014-05-20| 975.44
#2014-05-21| 984.65
#2014-05-22| 987.78
#2014-05-23| 993.63
#2014-05-26| 993.63
#2014-05-27|1001.55
#2014-05-28| 998.67
#2014-05-29|1006.52
#2014-05-30|1008.21
#2014-06-02|1008.79
#2014-06-03|1007.32
#2014-06-04|1009.90
#2014-06-05|1016.75
#2014-06-06|1021.16
#2014-06-09|1021.03
#2014-06-10|1020.88
#2014-06-11|1019.03
#2014-06-12|1010.54
#2014-06-13|1012.70
#2014-06-16|1014.28
#2014-06-17|1015.64
#2014-06-18|1023.33
#2014-06-19|1023.68
#2014-06-20|1024.54
#2014-06-23|1023.93
#2014-06-24|1018.03
#2014-06-25|1025.50
#2014-06-26|1025.13
#2014-06-27|1028.39
#2014-06-30|1028.39
#2014-07-01|1037.18
#2014-07-02|1038.27
#2014-07-03|1043.55
#2014-07-04|1043.55
#2014-07-07|1039.07
#2014-07-08|1030.51
#2014-07-09|1035.99
#2014-07-10|1031.78
#2014-07-11|1035.35
#2014-07-14|1041.76
#2014-07-15|1036.46
#2014-07-16|1038.83
#2014-07-17|1026.16
#2014-07-18|1039.02
#2014-07-21|1036.33
#2014-07-22|1042.91
#2014-07-23|1047.11
#2014-07-24|1046.74
#2014-07-25|1040.99
#2014-07-28|1041.62
#2014-07-29|1039.03
#2014-07-30|1041.10
#2014-07-31|1019.40
#2014-08-01|1016.03
#2014-08-04|1023.88
#2014-08-05|1015.15
#2014-08-06|1014.41
#2014-08-07|1009.35
#2014-08-08|1020.04
#2014-08-11|1024.26
#2014-08-12|1022.20
#2014-08-13|1030.84
#2014-08-14|1035.94
#2014-08-15|1038.37
#2014-08-18|1047.29
#2014-08-19|1054.09
#2014-08-20|1056.43
#2014-08-21|1057.04
#2014-08-22|1057.41
#2014-08-25|1062.75
#2014-08-26|1064.16
#2014-08-27|1063.66
#2014-08-28|1061.59
#2014-08-29|1064.96
#2014-09-01|1064.96
#2014-09-02|1065.81
#2014-09-03|1062.00
#2014-09-04|1059.14
#2014-09-05|1065.16
#2014-09-08|1063.54
#2014-09-09|1056.12
#2014-09-10|1062.00
#2014-09-11|1061.95
#2014-09-12|1055.05
#2014-09-15|1050.22
#2014-09-16|1059.23
#2014-09-17|1060.98
#2014-09-18|1066.51
#2014-09-19|1065.62
#2014-09-22|1057.31
#2014-09-23|1052.90
#2014-09-24|1062.83
#2014-09-25|1044.12
#2014-09-26|1055.57
#2014-09-29|1054.36
#2014-09-30|1052.42
#2014-10-01|1036.76
#2014-10-02|1035.96
#2014-10-03|1047.80
#2014-10-06|1045.75
#2014-10-07|1030.40
#2014-10-08|1050.13
#2014-10-09|1028.76
#2014-10-10|1011.97
#2014-10-13| 992.10
#2014-10-14| 992.15
#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|1025.87
#2014-10-23|1041.58
#2014-10-24|1048.54
#2014-10-27|1046.62
#2014-10-28|1059.12
#2014-10-29|1056.72
#2014-10-30|1063.96
#2014-10-31|1077.81
#2014-11-03|1079.08
#2014-11-04|1075.24
#2014-11-05|1078.53
#2014-11-06|1082.08
#2014-11-07|1081.81
#2014-11-10|1085.18
#2014-11-11|1087.02
#2014-11-12|1087.27
#2014-11-13|1089.33
#2014-11-14|1089.49
#2014-11-17|1088.67
#2014-11-18|1096.34
#2014-11-19|1093.03
#2014-11-20|1095.29
#2014-11-21|1100.38
#2014-11-24|1104.60
#2014-11-25|1104.08
#2014-11-26|1109.51
#2014-11-27| .
#2014-11-28|1108.50
#2014-12-01|1097.73
#2014-12-02|1103.07
#2014-12-03|1105.52
#2014-12-04|1105.04
#2014-12-05|1105.49
#2014-12-08|1096.64
#2014-12-09|1096.70
#2014-12-10|1079.27
#2014-12-11|1083.46
#2014-12-12|1067.22
#2014-12-15|1059.65
#2014-12-16|1047.30
#2014-12-17|1069.52
#2014-12-18|1096.48
#2014-12-19|1100.05
#2014-12-22|1103.05
#2014-12-23|1100.24
#2014-12-24|1101.09
#2014-12-25| .
#2014-12-26|1106.71
#2014-12-29|1107.00
#2014-12-30|1099.45
#2014-12-31|1087.81
#2015-01-01| .
#2015-01-02|1088.31
#2015-01-05|1070.77
#2015-01-06|1061.72
#2015-01-07|1075.68
#2015-01-08|1094.78
#2015-01-09|1087.53
#2015-01-12|1078.31
#2015-01-13|1077.66
#2015-01-14|1073.61
#2015-01-15|1062.25
#2015-01-16|1076.74
#2015-01-19| .
#2015-01-20|1080.77
#2015-01-21|1085.99
#2015-01-22|1101.61
#2015-01-23|1097.44
#2015-01-26|1099.81
#2015-01-27|1082.26
#2015-01-28|1071.21
#2015-01-29|1081.26
#2015-01-30|1068.88
#2015-02-02|1080.79
#2015-02-03|1093.15
#2015-02-04|1088.22
#2015-02-05|1101.35
#2015-02-06|1094.73
#2015-02-09|1089.52
#2015-02-10|1103.33
#2015-02-11|1105.55
#2015-02-12|1115.05
#2015-02-13|1120.97
#2015-02-16| .
#2015-02-17|1123.53
#2015-02-18|1124.98
#2015-02-19|1126.77
#2015-02-20|1133.88
#2015-02-23|1134.34
#2015-02-24|1134.81
#2015-02-25|1134.80
#2015-02-26|1136.15
#2015-02-27|1132.09
#2015-03-02|1141.05
#2015-03-03|1135.56
#2015-03-04|1131.69
#2015-03-05|1132.70
#2015-03-06|1115.53
#2015-03-09|1119.44
#2015-03-10|1100.29
#2015-03-11|1096.13
#2015-03-12|1108.66
#2015-03-13|1102.11
#2015-03-16|1117.25
#2015-03-17|1115.27
#2015-03-18|1129.34
#2015-03-19|1127.90
#2015-03-20|1137.50
#2015-03-23|1133.97
#2015-03-24|1129.07
#2015-03-25|1106.68
#2015-03-26|1105.03
#2015-03-27|1108.77
#2015-03-30|1120.24
#2015-03-31|1109.36
#2015-04-01|1104.75
#2015-04-02|1108.63
#2015-04-03| .
#2015-04-06|1115.65
#2015-04-07|1113.96
#2015-04-08|1118.86
#2015-04-09|1122.66
#2015-04-10|1126.85
#2015-04-13|1121.40
#2015-04-14|1121.38
#2015-04-15|1125.75
#2015-04-16|1126.03
#2015-04-17|1113.06
#2015-04-20|1124.89
#2015-04-21|1126.59
#2015-04-22|1132.45
#2015-04-23|1134.18
#2015-04-24|1137.83
#2015-04-27|1132.82
#2015-04-28|1133.43
#2015-04-29|1126.94
#2015-04-30|1112.31
#2015-05-01|1125.82
#2015-05-04|1128.19
#2015-05-05|1113.45
#2015-05-06|1108.85
#2015-05-07|1115.61
#2015-05-08|1130.67
#2015-05-11|1125.07
#2015-05-12|1121.41
#2015-05-13|1121.58
#2015-05-14|1136.84
#2015-05-15|1138.17
#2015-05-18|1142.07
#2015-05-19|1141.99
#2015-05-20|1140.49
#2015-05-21|1142.76
#2015-05-22|1141.14
#2015-05-25| .
#2015-05-26|1129.31
#2015-05-27|1142.66
#2015-05-28|1141.12
#2015-05-29|1132.74
#2015-06-01|1136.25
#2015-06-02|1133.77
#2015-06-03|1135.67
#2015-06-04|1126.68
#2015-06-05|1123.64
#2015-06-08|1115.83
#2015-06-09|1114.80
#2015-06-10|1128.51
#2015-06-11|1130.69
#2015-06-12|1122.56
#2015-06-15|1117.95
#2015-06-16|1124.39
#2015-06-17|1127.60
#2015-06-18|1140.85
#2015-06-19|1134.60
#2015-06-22|1142.54
#2015-06-23|1142.22
#2015-06-24|1133.98
#2015-06-25|1131.83
#2015-06-26|1130.18
#2015-06-29|1105.69
#2015-06-30|1109.87
#2015-07-01|1118.93
#2015-07-02|1119.20
#2015-07-03| .
#2015-07-06|1116.87
#2015-07-07|1123.20
#2015-07-08|1105.22
#2015-07-09|1106.74
#2015-07-10|1121.77
#2015-07-13|1135.74
#2015-07-14|1140.89
#2015-07-15|1142.23
#2015-07-16|1153.32
#2015-07-17|1159.94
#2015-07-20|1163.97
#2015-07-21|1159.93
#2015-07-22|1154.44
#2015-07-23|1148.20
#2015-07-24|1135.94
#2015-07-27|1129.19
#2015-07-28|1143.88
#2015-07-29|1151.50
#2015-07-30|1152.70
#2015-07-31|1151.58
#2015-08-03|1150.66
#2015-08-04|1148.30
#2015-08-05|1151.07
#2015-08-06|1137.72
#2015-08-07|1136.16
#2015-08-10|1148.03
#2015-08-11|1136.89
#2015-08-12|1139.49
#2015-08-13|1138.91
#2015-08-14|1142.64
#2015-08-17|1151.21
#2015-08-18|1148.39
#2015-08-19|1140.76
#2015-08-20|1114.69
#2015-08-21|1077.46
#2015-08-24|1037.16
#2015-08-25|1025.03
#2015-08-26|1068.35
#2015-08-27|1091.74
#2015-08-28|1092.44
#2015-08-31|1079.28
#2015-09-01|1048.45
#2015-09-02|1070.36
#2015-09-03|1069.14
#2015-09-04|1054.44
#2015-09-07| .
#2015-09-08|1081.08
#2015-09-09|1065.90
#2015-09-10|1073.27
#2015-09-11|1079.44
#2015-09-14|1075.73
#2015-09-15|1089.64
#2015-09-16|1096.81
#2015-09-17|1095.67
#2015-09-18|1079.72
#2015-09-21|1082.68
#2015-09-22|1069.60
#2015-09-23|1068.26
#2015-09-24|1062.54
#2015-09-25|1055.20
#2015-09-28|1023.84
#2015-09-29|1022.35
#2015-09-30|1044.07
#2015-10-01|1049.76
#2015-10-02|1065.19
#2015-10-05|1079.39
#2015-10-06|1069.30
#2015-10-07|1076.68
#2015-10-08|1083.24
#2015-10-09|1087.56
#2015-10-12|1091.40
#2015-10-13|1084.06
#2015-10-14|1077.76
#2015-10-15|1095.81
#2015-10-16|1102.54
#2015-10-19|1106.40
#2015-10-20|1101.77
#2015-10-21|1094.84
#2015-10-22|1109.92
#2015-10-23|1124.34
#2015-10-26|1125.70
#2015-10-27|1127.78
#2015-10-28|1138.76
#2015-10-29|1142.00
#2015-10-30|1136.86
#2015-11-02|1149.14
#2015-11-03|1149.26
#2015-11-04|1147.14
#2015-11-05|1148.26
#2015-11-06|1145.14
#2015-11-09|1133.89
#2015-11-10|1136.10
#2015-11-11|1132.73
#2015-11-12|1118.31
#2015-11-13|1102.62
#2015-11-16|1117.73
#2015-11-17|1119.19
#2015-11-18|1139.94
#2015-11-19|1137.18
#2015-11-20|1145.33
#2015-11-23|1144.71
#2015-11-24|1144.13
#2015-11-25|1145.99
#2015-11-26| .
#2015-11-27|1147.14
#2015-11-30|1138.13
#2015-12-01|1150.88
#2015-12-02|1140.53
#2015-12-03|1121.94
#2015-12-04|1147.42
#2015-12-07|1140.98
#2015-12-08|1140.36
#2015-12-09|1126.75
#2015-12-10|1130.04
#2015-12-11|1107.68
#2015-12-14|1115.32
#2015-12-15|1122.44
#2015-12-16|1141.21
#2015-12-17|1125.30
#2015-12-18|1105.52
#2015-12-21|1113.83
#2015-12-22|1121.60
#2015-12-23|1132.27
#2015-12-24|1130.97
#2015-12-25| .
#2015-12-28|1130.61
#2015-12-29|1144.31
#2015-12-30|1136.59
#2015-12-31|1124.58
#2016-01-01| .
#2016-01-04|1104.32
#2016-01-05|1106.59
#2016-01-06|1095.86
#2016-01-07|1069.65
#2016-01-08|1058.82
#2016-01-11|1060.96
#2016-01-12|1071.01
#2016-01-13|1039.21
#2016-01-14|1056.59
#2016-01-15|1034.99
#2016-01-18| .
#2016-01-19|1037.14
#2016-01-20|1029.82
#2016-01-21|1034.22
#2016-01-22|1059.08
#2016-01-25|1045.11
#2016-01-26|1056.92
#2016-01-27|1039.12
#2016-01-28|1044.69
#2016-01-29|1067.62
#2016-02-01|1069.73
#2016-02-02|1050.84
#2016-02-03|1052.31
#2016-02-04|1050.24
#2016-02-05|1021.08
#2016-02-08|1002.89
#2016-02-09|1004.39
#2016-02-10|1008.79
#2016-02-11| 999.70
#2016-02-12|1015.28
#2016-02-15| .
#2016-02-16|1033.67
#2016-02-17|1052.13
#2016-02-18|1044.45
#2016-02-19|1047.48
#2016-02-22|1061.47
#2016-02-23|1050.48
#2016-02-24|1056.06
#2016-02-25|1068.90
#2016-02-26|1067.40
#2016-02-29|1058.36
#2016-03-01|1085.09
#2016-03-02|1085.28
#2016-03-03|1086.76
#2016-03-04|1088.21
#2016-03-07|1084.88
#2016-03-08|1075.73
#2016-03-09|1079.57
#2016-03-10|1079.98
#2016-03-11|1097.71
#2016-03-14|1098.88
#2016-03-15|1096.68
#2016-03-16|1102.72
#2016-03-17|1104.69
#2016-03-18|1109.76
#2016-03-21|1111.09
#2016-03-22|1111.43
#2016-03-23|1107.19
#2016-03-24|1108.18
#2016-03-25| .
#2016-03-28|1109.15
#2016-03-29|1123.17
#2016-03-30|1126.60
#2016-03-31|1125.81
#2016-04-01|1136.90
#2016-04-04|1134.49
#2016-04-05|1126.20
#2016-04-06|1140.30
#2016-04-07|1127.87
#2016-04-08|1128.71
#2016-04-11|1122.83
#2016-04-12|1131.83
#2016-04-13|1138.60
#2016-04-14|1138.20
#2016-04-15|1140.98
#2016-04-18|1150.12
#2016-04-19|1147.73
#2016-04-20|1144.51
#2016-04-21|1139.76
#2016-04-22|1132.57
#2016-04-25|1134.66
#2016-04-26|1131.98
#2016-04-27|1133.42
#2016-04-28|1126.64
#2016-04-29|1124.06
#2016-05-02|1136.00
#2016-05-03|1127.05
#2016-05-04|1124.71
#2016-05-05|1125.66
#2016-05-06|1131.52
#2016-05-09|1136.69
#2016-05-10|1150.06
#2016-05-11|1137.67
#2016-05-12|1140.59
#2016-05-13|1133.00
#2016-05-16|1142.90
#2016-05-17|1127.41
#2016-05-18|1125.95
#2016-05-19|1120.35
#2016-05-20|1126.03
#2016-05-23|1122.82
#2016-05-24|1140.44
#2016-05-25|1143.88
#2016-05-26|1145.34
#2016-05-27|1150.48
#2016-05-30| .
#2016-05-31|1149.78
#2016-06-01|1151.44
#2016-06-02|1156.63
#2016-06-03|1154.03
#2016-06-06|1155.65
#2016-06-07|1154.55
#2016-06-08|1158.46
#2016-06-09|1158.51
#2016-06-10|1150.02
#2016-06-13|1142.72
#2016-06-14|1142.99
#2016-06-15|1141.12
#2016-06-16|1145.14
#2016-06-17|1137.26
#2016-06-20|1143.77
#2016-06-21|1146.44
#2016-06-22|1144.33
#2016-06-23|1157.38
#2016-06-24|1122.13
#2016-06-27|1107.80
#2016-06-28|1126.72
#2016-06-29|1143.24
#2016-06-30|1157.04
#2016-07-01|1160.37
#2016-07-04| .
#2016-07-05|1159.90
#2016-07-06|1165.34
#2016-07-07|1164.15
#2016-07-08|1180.95
#2016-07-11|1184.60
#2016-07-12|1188.00
#2016-07-13|1187.73
#2016-07-14|1191.13
#2016-07-15|1189.66
#2016-07-18|1192.96
#2016-07-19|1191.87
#2016-07-20|1199.03
#2016-07-21|1194.67
#2016-07-22|1200.61
#2016-07-25|1200.30
#2016-07-26|1197.51
#2016-07-27|1193.24
#2016-07-28|1198.13
#2016-07-29|1202.59
#2016-08-01|1204.73
#2016-08-02|1197.34
#2016-08-03|1197.15
#2016-08-04|1198.31
#2016-08-05|1203.01
#2016-08-08|1199.71
#2016-08-09|1202.04
#2016-08-10|1201.13
#2016-08-11|1205.05
#2016-08-12|1204.31
#2016-08-15|1204.91
#2016-08-16|1195.22
#2016-08-17|1197.90
#2016-08-18|1198.04
#2016-08-19|1196.95
#2016-08-22|1198.24
#2016-08-23|1200.26
#2016-08-24|1193.37
#2016-08-25|1193.05
#2016-08-26|1191.65
#2016-08-29|1196.28
#2016-08-30|1191.97
#2016-08-31|1190.90
#2016-09-01|1191.88
#2016-09-02|1196.52
#2016-09-05| .
#2016-09-06|1202.24
#2016-09-07|1201.15
#2016-09-08|1196.10
#2016-09-09|1165.69
#2016-09-12|1183.65
#2016-09-13|1167.27
#2016-09-14|1167.86
#2016-09-15|1178.87
#2016-09-16|1176.80
#2016-09-19|1175.97
#2016-09-20|1178.77
#2016-09-21|1192.28
#2016-09-22|1201.77
#2016-09-23|1196.53
#2016-09-26|1187.04
#2016-09-27|1195.43
#2016-09-28|1197.22
#2016-09-29|1185.86
#2016-09-30|1192.30
#2016-10-03|1189.34
#2016-10-04|1181.72
#2016-10-05|1182.26
#2016-10-06|1182.26
#2016-10-07|1178.01
#2016-10-10|1182.63
#2016-10-11|1167.23
#2016-10-12|1170.34
#2016-10-13|1168.90
#2016-10-14|1167.29
#2016-10-17|1164.10
#2016-10-18|1171.06
#2016-10-19|1172.47
#2016-10-20|1169.32
#2016-10-21|1171.73
#2016-10-24|1179.14
#2016-10-25|1172.77
#2016-10-26|1166.81
#2016-10-27|1162.96
#2016-10-28|1159.78
#2016-10-31|1160.06
#2016-11-01|1152.32
#2016-11-02|1142.73
#2016-11-03|1136.83
#2016-11-04|1136.68
#2016-11-07|1161.58
#2016-11-08|1168.65
#2016-11-09|1173.81
#2016-11-10|1161.20
#2016-11-11|1157.00
#2016-11-14|1146.92
#2016-11-15|1157.11
#2016-11-16|1159.38
#2016-11-17|1166.98
#2016-11-18|1163.51
#2016-11-21|1172.25
#2016-11-22|1173.41
#2016-11-23|1172.44
#2016-11-24| .
#2016-11-25|1177.34
#2016-11-28|1173.54
#2016-11-29|1177.13
#2016-11-30|1163.39
#2016-12-01|1150.61
#2016-12-02|1153.32
#2016-12-05|1161.70
#2016-12-06|1164.37
#2016-12-07|1179.12
#2016-12-08|1179.20
#2016-12-09|1187.11
#2016-12-12|1188.30
#2016-12-13|1197.78
#2016-12-14|1189.60
#2016-12-15|1192.44
#2016-12-16|1191.34
#2016-12-19|1194.38
#2016-12-20|1197.29
#2016-12-21|1193.42
#2016-12-22|1191.97
#2016-12-23|1193.13
#2016-12-26| .
#2016-12-27|1196.11
#2016-12-28|1187.72
#2016-12-29|1189.34
#2016-12-30|1181.87
#2017-01-02| .
#2017-01-03|1192.24
#2017-01-04|1199.11
#2017-01-05|1203.13
#2017-01-06|1209.24
#2017-01-09|1207.29
#2017-01-10|1205.83
#2017-01-11|1206.06
#2017-01-12|1206.22
#2017-01-13|1208.48
#2017-01-16| .
#2017-01-17|1208.50
#2017-01-18|1210.32
#2017-01-19|1206.56
#2017-01-20|1209.82
#2017-01-23|1212.13
#2017-01-24|1214.75
#2017-01-25|1221.86
#2017-01-26|1220.54
#2017-01-27|1222.12
#2017-01-30|1215.59
#2017-01-31|1215.40
#2017-02-01|1212.97
#2017-02-02|1215.38
#2017-02-03|1221.96
#2017-02-06|1220.13
#2017-02-07|1222.82
#2017-02-08|1226.65
#2017-02-09|1232.31
#2017-02-10|1236.66
#2017-02-13|1241.29
#2017-02-14|1244.09
#2017-02-15|1249.68
#2017-02-16|1250.30
#2017-02-17|1255.14
#2017-02-20| .
#2017-02-21|1261.96
#2017-02-22|1261.56
#2017-02-23|1263.64
#2017-02-24|1268.27
#2017-02-27|1268.16
#2017-02-28|1265.68
#2017-03-01|1278.72
#2017-03-02|1274.04
#2017-03-03|1275.34
#2017-03-06|1272.23
#2017-03-07|1269.65
#2017-03-08|1269.26
#2017-03-09|1270.64
#2017-03-10|1275.37
#2017-03-13|1277.56
#2017-03-14|1274.03
#2017-03-15|1285.20
#2017-03-16|1281.94
#2017-03-17|1283.46
#2017-03-20|1282.18
#2017-03-21|1263.88
#2017-03-22|1268.18
#2017-03-23|1265.86
#2017-03-24|1265.42
#2017-03-27|1265.14
#2017-03-28|1274.07
#2017-03-29|1276.85
#2017-03-30|1279.85
#2017-03-31|1277.83
#2017-04-03|1276.74
#2017-04-04|1277.73
#2017-04-05|1273.59
#2017-04-06|1275.71
#2017-04-07|1275.02
#2017-04-10|1274.84
#2017-04-11|1272.26
#2017-04-12|1267.89
#2017-04-13|1261.05
#2017-04-14| .
#2017-04-17|1273.61
#2017-04-18|1269.72
#2017-04-19|1269.73
#2017-04-20|1279.78
#2017-04-21|1278.18
#2017-04-24|1294.08
#2017-04-25|1304.04
#2017-04-26|1303.07
#2017-04-27|1306.53
#2017-04-28|1306.41
#2017-05-01|1313.13
#2017-05-02|1314.98
#2017-05-03|1311.45
#2017-05-04|1312.81
#2017-05-05|1318.11
#2017-05-08|1320.01
#2017-05-09|1320.88
#2017-05-10|1322.15
#2017-05-11|1320.55
#2017-05-12|1321.59
#2017-05-15|1328.10
#2017-05-16|1330.08
#2017-05-17|1302.00
#2017-05-18|1310.14
#2017-05-19|1318.14
#2017-05-22|1326.22
#2017-05-23|1328.64
#2017-05-24|1334.71
#2017-05-25|1343.60
#2017-05-26|1344.94
#2017-05-29| .
#2017-05-30|1343.98
#2017-05-31|1342.19
#2017-06-01|1350.62
#2017-06-02|1359.22
#2017-06-05|1357.61
#2017-06-06|1353.63
#2017-06-07|1358.17
#2017-06-08|1358.18
#2017-06-09|1345.97
#2017-06-12|1340.45
#2017-06-13|1349.77
#2017-06-14|1348.20
#2017-06-15|1344.52
#2017-06-16|1345.26
#2017-06-19|1360.98
#2017-06-20|1352.26
#2017-06-21|1356.84
#2017-06-22|1356.67
#2017-06-23|1359.96
#2017-06-26|1357.05
#2017-06-27|1343.25
#2017-06-28|1357.72
#2017-06-29|1342.47
#2017-06-30|1342.89
#2017-07-03|1341.33
#2017-07-04| .
#2017-07-05|1348.90
#2017-07-06|1337.55
#2017-07-07|1348.62
#2017-07-10|1352.57
#2017-07-11|1352.77
#2017-07-12|1364.41
#2017-07-13|1367.50
#2017-07-14|1374.63
#2017-07-17|1374.28
#2017-07-18|1379.03
#2017-07-19|1386.85
#2017-07-20|1386.88
#2017-07-21|1386.75
#2017-07-24|1387.08
#2017-07-25|1387.47
#2017-07-26|1389.00
#2017-07-27|1383.88
#2017-07-28|1381.37
#2017-07-31|1377.47
#2017-08-01|1381.01
#2017-08-02|1383.22
#2017-08-03|1378.94
#2017-08-04|1383.28
#2017-08-07|1387.88
#2017-08-08|1385.10
#2017-08-09|1384.52
#2017-08-10|1361.61
#2017-08-11|1366.70
#2017-08-14|1382.74
#2017-08-15|1383.89
#2017-08-16|1386.23
#2017-08-17|1363.50
#2017-08-18|1362.19
#2017-08-21|1363.70
#2017-08-22|1380.93
#2017-08-23|1375.45
#2017-08-24|1373.59
#2017-08-25|1373.89
#2017-08-28|1376.72
#2017-08-29|1380.57
#2017-08-30|1391.18
#2017-08-31|1400.67
#2017-09-01|1401.61
#2017-09-04| .
#2017-09-05|1390.18
#2017-09-06|1394.20
#2017-09-07|1397.76
#2017-09-08|1392.71
#2017-09-11|1407.78
#2017-09-12|1410.55
#2017-09-13|1411.59
#2017-09-14|1409.68
#2017-09-15|1412.27
#2017-09-18|1413.36
#2017-09-19|1414.61
#2017-09-20|1413.59
#2017-09-21|1407.42
#2017-09-22|1406.51
#2017-09-25|1394.54
#2017-09-26|1396.39
#2017-09-27|1405.64
#2017-09-28|1407.71
#2017-09-29|1415.16
#2017-10-02|1418.99
#2017-10-03|1422.55
#2017-10-04|1424.71
#2017-10-05|1435.80
#2017-10-06|1437.34
#2017-10-09|1436.75
#2017-10-10|1439.19
#2017-10-11|1444.47
#2017-10-12|1443.98
#2017-10-13|1446.84
#2017-10-16|1451.00
#2017-10-17|1454.39
#2017-10-18|1454.80
#2017-10-19|1452.34
#2017-10-20|1459.29
#2017-10-23|1452.43
#2017-10-24|1456.16
#2017-10-25|1451.68
#2017-10-26|1451.03
#2017-10-27|1475.51
#2017-10-30|1474.46
#2017-10-31|1476.08
#2017-11-01|1475.59
#2017-11-02|1475.53
#2017-11-03|1483.59
#2017-11-06|1486.77
#2017-11-07|1487.24
#2017-11-08|1490.93
#2017-11-09|1483.70
#2017-11-10|1482.37
#2017-11-13|1485.41
#2017-11-14|1482.67
#2017-11-15|1474.58
#2017-11-16|1487.21
#2017-11-17|1480.58
#2017-11-20|1482.21
#2017-11-21|1496.21
#2017-11-22|1494.23
#2017-11-23| .
#2017-11-24|1499.48
#2017-11-27|1499.98
#2017-11-28|1510.67
#2017-11-29|1497.72
#2017-11-30|1510.97
#2017-12-01|1506.21
#2017-12-04|1495.10
#2017-12-05|1494.17
#2017-12-06|1498.81
#2017-12-07|1505.27
#2017-12-08|1513.98
#2017-12-11|1520.48
#2017-12-12|1521.93
#2017-12-13|1522.52
#2017-12-14|1519.60
#2017-12-15|1533.62
#2017-12-18|1540.49
#2017-12-19|1533.91
#2017-12-20|1529.72
#2017-12-21|1530.87
#2017-12-22|1528.76
#2017-12-25| .
#2017-12-26|1524.81
#2017-12-27|1527.09
#2017-12-28|1529.91
#2017-12-29|1521.24
#2018-01-01| .
#2018-01-02|1536.41
#2018-01-03|1549.28
#2018-01-04|1554.80
#2018-01-05|1568.30
#2018-01-08|1571.58
#2018-01-09|1576.16
#2018-01-10|1574.22
#2018-01-11|1583.36
#2018-01-12|1595.07
#2018-01-15| .
#2018-01-16|1590.06
#2018-01-17|1607.56
#2018-01-18|1606.92
#2018-01-19|1614.74
#2018-01-22|1627.07
#2018-01-23|1633.12
#2018-01-24|1629.58
#2018-01-25|1631.47
#2018-01-26|1652.18
#2018-01-29|1642.23
#2018-01-30|1627.92
#2018-01-31|1632.80
#2018-02-01|1630.14
#2018-02-02|1598.85
#2018-02-05|1534.18
#2018-02-06|1567.82
#2018-02-07|1557.96
#2018-02-08|1495.36
#2018-02-09|1522.29
#2018-02-12|1545.64
#2018-02-13|1551.73
#2018-02-14|1574.96
#2018-02-15|1598.26
#2018-02-16|1597.51
#2018-02-19| .
#2018-02-20|1593.83
#2018-02-21|1587.80
#2018-02-22|1588.96
#2018-02-23|1616.60
#2018-02-26|1635.58
#2018-02-27|1615.38
#2018-02-28|1601.21
#2018-03-01|1577.49
#2018-03-02|1586.79
#2018-03-05|1604.55
#2018-03-06|1608.44
#2018-03-07|1613.32
#2018-03-08|1623.57
#2018-03-09|1651.75
#2018-03-12|1652.16
#2018-03-13|1639.55
#2018-03-14|1632.98
#2018-03-15|1632.86
#2018-03-16|1632.73
#2018-03-19|1607.20
#2018-03-20|1614.35
#2018-03-21|1606.50
#2018-03-22|1563.85
#2018-03-23|1528.25
#2018-03-26|1577.71
#2018-03-27|1537.49
#2018-03-28|1527.88
#2018-03-29|1553.72
#2018-03-30| .
#2018-04-02|1516.00
#2018-04-03|1533.89
#2018-04-04|1553.11
#2018-04-05|1564.46
#2018-04-06|1526.77
#2018-04-09|1532.63
#2018-04-10|1561.61
#2018-04-11|1552.36
#2018-04-12|1568.22
#2018-04-13|1561.82
#2018-04-16|1574.77
#2018-04-17|1601.96
#2018-04-18|1604.20
#2018-04-19|1589.13
#2018-04-20|1571.15
#2018-04-23|1567.86
#2018-04-24|1537.23
#2018-04-25|1537.35
#2018-04-26|1564.39
#2018-04-27|1566.88
#2018-04-30|1556.91
#2018-05-01|1569.07
#2018-05-02|1562.33
#2018-05-03|1563.37
#2018-05-04|1586.50
#2018-05-07|1596.62
#2018-05-08|1598.02
#2018-05-09|1615.93
#2018-05-10|1631.08
#2018-05-11|1632.34
#2018-05-14|1631.78
#2018-05-15|1616.02
#2018-05-16|1622.19
#2018-05-17|1618.88
#2018-05-18|1617.23
#2018-05-21|1630.41
#2018-05-22|1622.89
#2018-05-23|1635.75
#2018-05-24|1635.47
#2018-05-25|1635.07
#2018-05-28| .
#2018-05-29|1621.59
#2018-05-30|1639.36
#2018-05-31|1632.20
#2018-06-01|1654.82
#2018-06-04|1666.27
#2018-06-05|1669.67
#2018-06-06|1682.53
#2018-06-07|1673.11
#2018-06-08|1677.11
#2018-06-11|1677.67
#2018-06-12|1684.87
#2018-06-13|1679.22
#2018-06-14|1689.07
#2018-06-15|1686.44
#2018-06-18|1686.21
#2018-06-19|1676.34
#2018-06-20|1682.69
#2018-06-21|1670.61
#2018-06-22|1667.03
#2018-06-25|1634.56
#2018-06-26|1641.16
#2018-06-27|1620.62
#2018-06-28|1634.69
#2018-06-29|1635.90
#2018-07-02|1645.48
#2018-07-03|1630.75
#2018-07-04| .
#2018-07-05|1647.50
#2018-07-06|1665.03
#2018-07-09|1680.93
#2018-07-10|1685.18
#2018-07-11|1676.42
#2018-07-12|1697.91
#2018-07-13|1700.94
#2018-07-16|1697.86
#2018-07-17|1708.16
#2018-07-18|1709.84
#2018-07-19|1702.51
#2018-07-20|1704.17
#2018-07-23|1707.42
#2018-07-24|1714.60
#2018-07-25|1736.68
#2018-07-26|1717.63
#2018-07-27|1697.63
#2018-07-30|1675.55
#2018-07-31|1685.17
#2018-08-01|1692.77
#2018-08-02|1709.12
#2018-08-03|1713.03
#2018-08-06|1720.97
#2018-08-07|1726.70
#2018-08-08|1728.26
#2018-08-09|1729.07
#2018-08-10|1716.34
#2018-08-13|1712.23
#2018-08-14|1723.22
#2018-08-15|1707.81
#2018-08-16|1716.17
#2018-08-17|1718.98
#2018-08-20|1720.21
#2018-08-21|1724.13
#2018-08-22|1727.18
#2018-08-23|1726.33
#2018-08-24|1740.81
#2018-08-27|1756.18
#2018-08-28|1758.52
#2018-08-29|1774.31
#2018-08-30|1768.89
#2018-08-31|1771.22
#2018-09-03| .
#2018-09-04|1768.61
#2018-09-05|1751.40
#2018-09-06|1743.97
#2018-09-07|1739.37
#2018-09-10|1741.60
#2018-09-11|1752.58
#2018-09-12|1751.16
#2018-09-13|1763.25
#2018-09-14|1762.84
#2018-09-17|1743.27
#2018-09-18|1754.96
#2018-09-19|1754.14
#2018-09-20|1769.09
#2018-09-21|1765.23
#2018-09-24|1767.70
#2018-09-25|1771.74
#2018-09-26|1768.18
#2018-09-27|1779.28
#2018-09-28|1780.59
#2018-10-01|1787.11
#2018-10-02|1780.50
#2018-10-03|1783.99
#2018-10-04|1757.06
#2018-10-05|1744.21
#2018-10-08|1733.31
#2018-10-09|1736.54
#2018-10-10|1663.83
#2018-10-11|1637.92
#2018-10-12|1676.53
#2018-10-15|1659.06
#2018-10-16|1702.81
#2018-10-17|1699.01
#2018-10-18|1666.35
#2018-10-19|1661.42
#2018-10-22|1663.97
#2018-10-23|1655.14
#2018-10-24|1593.45
#2018-10-25|1636.55
#2018-10-26|1601.78
#2018-10-29|1575.34
#2018-10-30|1598.80
#2018-10-31|1628.39
#2018-11-01|1649.87
#2018-11-02|1631.96
#2018-11-05|1630.77
#2018-11-06|1640.62
#2018-11-07|1688.42
#2018-11-08|1683.22
#2018-11-09|1662.61
#2018-11-12|1618.64
#2018-11-13|1615.37
#2018-11-14|1602.27
#2018-11-15|1624.16
#2018-11-16|1624.45
#2018-11-19|1576.83
#2018-11-20|1550.44
#2018-11-21|1559.45
#2018-11-22| .
#2018-11-23|1547.20
#2018-11-26|1577.75
#2018-11-27|1582.82
#2018-11-28|1631.26
#2018-11-29|1627.70
#2018-11-30|1642.59
#2018-12-03|1669.83
#2018-12-04|1609.93
#2018-12-05| .
#2018-12-06|1614.36
#2018-12-07|1568.14
#2018-12-10|1579.72
#2018-12-11|1581.91
#2018-12-12|1594.10
#2018-12-13|1594.84
#2018-12-14|1560.53
#2018-12-17|1523.32
#2018-12-18|1531.49
#2018-12-19|1503.01
#2018-12-20|1476.68
#2018-12-21|1439.04
#2018-12-24|1401.89
#2018-12-25| .
#2018-12-26|1483.86
#2018-12-27|1494.77
#2018-12-28|1493.75
#2018-12-31|1507.85
#2019-01-01| .
#2019-01-02|1508.01
#2019-01-03|1459.69
#2019-01-04|1517.64
#2019-01-07|1531.03
#2019-01-08|1549.68
#2019-01-09|1560.70
#2019-01-10|1567.40
#2019-01-11|1564.08
#2019-01-14|1551.81
#2019-01-15|1576.63
#2019-01-16|1578.28
#2019-01-17|1590.39
#2019-01-18|1609.82
#2019-01-21| .
#2019-01-22|1582.72
#2019-01-23|1583.39
#2019-01-24|1589.42
#2019-01-25|1606.00
#2019-01-28|1588.02
#2019-01-29|1578.96
#2019-01-30|1618.45
#2019-01-31|1636.84
#2019-02-01|1635.21
#2019-02-04|1652.17
#2019-02-05|1664.54
#2019-02-06|1658.71
#2019-02-07|1641.89
#2019-02-08|1645.19
#2019-02-11|1645.35
#2019-02-12|1668.36
#2019-02-13|1672.33
#2019-02-14|1674.11
#2019-02-15|1686.44
#2019-02-18| .
#2019-02-19|1687.69
#2019-02-20|1688.39
#2019-02-21|1681.60
#2019-02-22|1698.17
#2019-02-25|1700.20
#2019-02-26|1700.88
#2019-02-27|1700.55
#2019-02-28|1696.56
#2019-03-01|1711.58
#2019-03-04|1705.31
#2019-03-05|1704.89
#2019-03-06|1693.30
#2019-03-07|1677.09
#2019-03-08|1672.44
#2019-03-11|1700.66
#2019-03-12|1707.14
#2019-03-13|1719.64
#2019-03-14|1718.84
#2019-03-15|1730.02
#2019-03-18|1731.99
#2019-03-19|1737.67
#2019-03-20|1741.44
#2019-03-21|1760.20
#2019-03-22|1728.26
#2019-03-25|1731.21
#2019-03-26|1742.95
#2019-03-27|1732.78
#2019-03-28|1739.41
#2019-03-29|1751.84
#2019-04-01|1767.29
#2019-04-02|1769.98
#2019-04-03|1773.54
#2019-04-04|1771.59
#2019-04-05|1779.20
#2019-04-08|1779.29
#2019-04-09|1772.35
#2019-04-10|1779.33
#2019-04-11|1777.04
#2019-04-12|1787.98
#2019-04-15|1789.23
#2019-04-16|1783.33
#2019-04-17|1774.99
#2019-04-18|1779.21
#2019-04-19| .
#2019-04-22|1784.98
#2019-04-23|1803.19
#2019-04-24|1801.02
#2019-04-25|1811.56
#2019-04-26|1823.07
#2019-04-29|1822.99
#2019-04-30|1822.44
#2019-05-01|1803.50
#2019-05-02|1801.55
#2019-05-03|1821.28
#2019-05-06|1816.98
#2019-05-07|1786.30
#2019-05-08|1786.46
#2019-05-09|1781.99
#2019-05-10|1789.94
#2019-05-13|1748.96
#2019-05-14|1762.58
#2019-05-15|1780.13
#2019-05-16|1800.22
#2019-05-17|1787.66
#2019-05-20|1773.56
#2019-05-21|1786.59
#2019-05-22|1788.24
#2019-05-23|1768.80
#2019-05-24|1770.73
#2019-05-27| .
#2019-05-28|1762.53
#2019-05-29|1747.41
#2019-05-30|1757.18
#2019-05-31|1737.25
#2019-06-03|1714.02
#2019-06-04|1748.55
#2019-06-05|1767.79
#2019-06-06|1779.70
#2019-06-07|1805.06
#2019-06-10|1813.89
#2019-06-11|1810.63
#2019-06-12|1810.10
#2019-06-13|1815.60
#2019-06-14|1814.16
#2019-06-17|1820.53
#2019-06-18|1835.00
#2019-06-19|1845.34
#2019-06-20|1861.95
#2019-06-21|1859.03
#2019-06-24|1857.04
#2019-06-25|1832.43
#2019-06-26|1825.79
#2019-06-27|1832.96
#2019-06-28|1840.16
#2019-07-01|1856.14
#2019-07-02|1864.89
#2019-07-03|1881.58
#2019-07-04| .
#2019-07-05|1876.80
#2019-07-08|1869.60
#2019-07-09|1876.23
#2019-07-10|1889.08
#2019-07-11|1891.81
#2019-07-12|1894.62
#2019-07-15|1897.16
#2019-07-16|1888.84
#2019-07-17|1881.84
#2019-07-18|1884.38
#2019-07-19|1870.06
#2019-07-22|1876.91
#2019-07-23|1886.85
#2019-07-24|1892.88
#2019-07-25|1881.06
#2019-07-26|1901.45
#2019-07-29|1896.03
#2019-07-30|1889.76
#2019-07-31|1865.16
#2019-08-01|1857.81
#2019-08-02|1844.46
#2019-08-05|1788.92
#2019-08-06|1815.93
#2019-08-07|1821.22
#2019-08-08|1858.92
#2019-08-09|1848.59
#2019-08-12|1827.19
#2019-08-13|1853.68
#2019-08-14|1802.60
#2019-08-15|1813.34
#2019-08-16|1836.02
#2019-08-19|1858.40
#2019-08-20|1846.82
#2019-08-21|1864.44
#2019-08-22|1860.88
#2019-08-23|1815.85
#2019-08-26|1838.85
#2019-08-27|1837.44
#2019-08-28|1845.52
#2019-08-29|1868.45
#2019-08-30|1865.94
#2019-09-02| .
#2019-09-03|1854.51
#2019-09-04|1871.20
#2019-09-05|1893.51
#2019-09-06|1892.02
#2019-09-09|1875.63
#2019-09-10|1861.97
#2019-09-11|1871.64
#2019-09-12|1881.70
#2019-09-13|1878.11
#2019-09-16|1870.80
#2019-09-17|1882.08
#2019-09-18|1882.69
#2019-09-19|1887.55
#2019-09-20|1877.33
#2019-09-23|1876.51
#2019-09-24|1858.34
#2019-09-25|1872.41
#2019-09-26|1872.82
#2019-09-27|1852.06
#2019-09-30|1862.66
#2019-10-01|1843.94
#2019-10-02|1813.23
#2019-10-03|1833.64
#2019-10-04|1859.03
#2019-10-07|1850.25
#2019-10-08|1821.80
#2019-10-09|1842.59
#2019-10-10|1850.70
#2019-10-11|1866.67
#2019-10-14|1865.09
#2019-10-15|1883.91
#2019-10-16|1877.16
#2019-10-17|1881.15
#2019-10-18|1865.85
#2019-10-21|1875.44
#2019-10-22|1853.93
#2019-10-23|1858.82
#2019-10-24|1874.43
#2019-10-25|1879.88
#2019-10-28|1892.42
#2019-10-29|1888.85
#2019-10-30|1899.85
#2019-10-31|1893.09
#2019-11-01|1903.87
#2019-11-04|1903.29
#2019-11-05|1894.71
#2019-11-06|1894.91
#2019-11-07|1896.33
#2019-11-08|1902.96
#2019-11-11|1901.66
#2019-11-12|1908.66
#2019-11-13|1914.78
#2019-11-14|1920.58
#2019-11-15|1934.49
#2019-11-18|1937.17
#2019-11-19|1942.22
#2019-11-20|1936.89
#2019-11-21|1929.54
#2019-11-22|1930.43
#2019-11-25|1947.75
#2019-11-26|1958.62
#2019-11-27|1966.92
#2019-11-28| .
#2019-11-29|1959.11
#2019-12-02|1935.64
#2019-12-03|1929.60
#2019-12-04|1937.69
#2019-12-05|1937.65
#2019-12-06|1951.90
#2019-12-09|1946.29
#2019-12-10|1942.78
#2019-12-11|1950.44
#2019-12-12|1957.76
#2019-12-13|1962.88
#2019-12-16|1976.30
#2019-12-17|1974.04
#2019-12-18|1976.50
#2019-12-19|1989.97
#2019-12-20|2001.01
#2019-12-23|2000.01
#2019-12-24|1999.74
#2019-12-25| .
#2019-12-26|2013.01
#2019-12-27|2013.87
#2019-12-30|1997.13
#2019-12-31|2001.65
#2020-01-01| .
#2020-01-02|2027.20
#2020-01-03|2016.54
#2020-01-06|2028.88
#2020-01-07|2025.56
#2020-01-08|2038.98
#2020-01-09|2055.58
#2020-01-10|2051.31
#2020-01-13|2068.45
#2020-01-14|2062.94
#2020-01-15|2071.91
#2020-01-16|2091.15
#2020-01-17|2100.97
#2020-01-20| .
#2020-01-21|2102.05
#2020-01-22|2102.73
#2020-01-23|2108.45
#2020-01-24|2090.77
#2020-01-27|2058.37
#2020-01-28|2081.82
#2020-01-29|2084.52
#2020-01-30|2094.21
#2020-01-31|2067.85
#2020-02-03|2096.46
#2020-02-04|2131.08
#2020-02-05|2132.46
#2020-02-06|2147.36
#2020-02-07|2141.43
#2020-02-10|2168.80
#2020-02-11|2168.95
#2020-02-12|2179.53
#2020-02-13|2181.61
#2020-02-14|2193.94
#2020-02-17| .
#2020-02-18|2197.45
#2020-02-19|2208.89
#2020-02-20|2195.92
#2020-02-21|2165.73
#2020-02-24|2092.59
#2020-02-25|2035.07
#2020-02-26|2032.59
#2020-02-27|1941.47
#2020-02-28|1936.19
#2020-03-02|2020.74
#2020-03-03|1966.67
#2020-03-04|2048.52
#2020-03-05|1981.31
#2020-03-06|1950.10
#2020-03-09|1811.28
#2020-03-10|1903.46
#2020-03-11|1808.61
#2020-03-12|1642.47
#2020-03-13|1789.49
#2020-03-16|1565.98
#2020-03-17|1658.93
#2020-03-18|1576.32
#2020-03-19|1599.71
#2020-03-20|1536.81
#2020-03-23|1506.78
#2020-03-24|1645.85
#2020-03-25|1652.76
#2020-03-26|1752.37
#2020-03-27|1691.07
#2020-03-30|1754.15
#2020-03-31|1730.20
#2020-04-01|1651.86
#2020-04-02|1686.14
#2020-04-03|1660.54
#2020-04-06|1785.50
#2020-04-07|1776.70
#2020-04-08|1829.70
#2020-04-09|1853.01
#2020-04-10| .
#2020-04-13|1847.79
#2020-04-14|1917.90
#2020-04-15|1888.02
#2020-04-16|1910.13
#2020-04-17|1946.01
#2020-04-20|1917.00
#2020-04-21|1851.36
#2020-04-22|1907.24
#2020-04-23|1902.96
#2020-04-24|1932.19
#2020-04-27|1953.15
#2020-04-28|1923.56
#2020-04-29|1983.87
#2020-04-30|1984.19
#2020-05-01|1929.74
#2020-05-04|1948.00
#2020-05-05|1974.23
#2020-05-06|1974.91
#2020-05-07|2003.80
#2020-05-08|2028.59
#2020-05-11|2042.22
#2020-05-12|2002.17
#2020-05-13|1975.46
#2020-05-14|1994.60
#2020-05-15|2006.23
#2020-05-18|2051.64
#2020-05-19|2040.04
#2020-05-20|2077.91
#2020-05-21|2058.11
#2020-05-22|2068.78
#2020-05-25| .
#2020-05-26|2072.77
#2020-05-27|2087.75
#2020-05-28|2091.85
#2020-05-29|2112.18
#2020-06-01|2123.22
#2020-06-02|2136.44
#2020-06-03|2153.72
#2020-06-04|2130.36
#2020-06-05|2176.86
#2020-06-08|2194.64
#2020-06-09|2199.84
#2020-06-10|2216.72
#2020-06-11|2098.88
#2020-06-12|2120.32
#2020-06-15|2140.50
#2020-06-16|2182.29
#2020-06-17|2186.68
#2020-06-18|2190.04
#2020-06-19|2182.37
#2020-06-22|2208.15
#2020-06-23|2222.26
#2020-06-24|2169.43
#2020-06-25|2195.06
#2020-06-26|2138.15
#2020-06-29|2162.68
#2020-06-30|2203.95
#2020-07-01|2229.42
#2020-07-02|2240.22
#2020-07-03| .
#2020-07-06|2286.74
#2020-07-07|2267.26
#2020-07-08|2296.90
#2020-07-09|2302.62
#2020-07-10|2314.57
#2020-07-13|2272.27
#2020-07-14|2298.91
#2020-07-15|2310.57
#2020-07-16|2295.04
#2020-07-17|2305.03
#2020-07-20|2355.82
#2020-07-21|2339.45
#2020-07-22|2354.19
#2020-07-23|2302.93
#2020-07-24|2292.13
#2020-07-27|2323.10
#2020-07-28|2299.72
#2020-07-29|2331.73
#2020-07-30|2333.14
#2020-07-31|2367.78
#2020-08-03|2391.60
#2020-08-04|2395.78
#2020-08-05|2410.03
#2020-08-06|2437.23
#2020-08-07|2418.36
#2020-08-10|2408.50
#2020-08-11|2376.46
#2020-08-12|2425.19
#2020-08-13|2433.09
#2020-08-14|2428.10
#2020-08-17|2449.15
#2020-08-18|2467.21
#2020-08-19|2454.37
#2020-08-20|2480.92
#2020-08-21|2494.97
#2020-08-24|2510.26
#2020-08-25|2528.18
#2020-08-26|2577.28
#2020-08-27|2576.49
#2020-08-28|2592.87
#2020-08-31|2603.71
#2020-09-01|2634.08
#2020-09-02|2667.73
#2020-09-03|2544.83
#2020-09-04|2511.22
#2020-09-07| .
#2020-09-08|2417.95
#2020-09-09|2484.49
#2020-09-10|2436.74
#2020-09-11|2428.43
#2020-09-14|2466.13
#2020-09-15|2493.62
#2020-09-16|2462.22
#2020-09-17|2431.88
#2020-09-18|2401.04
#2020-09-21|2401.17
#2020-09-22|2441.54
#2020-09-23|2370.10
#2020-09-24|2381.03
#2020-09-25|2432.56
#2020-09-28|2471.47
#2020-09-29|2464.95
#2020-09-30|2485.36
#2020-10-01|2512.94
#2020-10-02|2464.58
#2020-10-05|2515.90
#2020-10-06|2471.65
#2020-10-07|2516.31
#2020-10-08|2528.10
#2020-10-09|2565.53
#2020-10-12|2626.39
#2020-10-13|2620.20
#2020-10-14|2601.00
#2020-10-15|2586.93
#2020-10-16|2581.47
#2020-10-19|2536.11
#2020-10-20|2547.69
#2020-10-21|2542.41
#2020-10-22|2541.10
#2020-10-23|2553.24
#2020-10-26|2511.86
#2020-10-27|2525.24
#2020-10-28|2428.34
#2020-10-29|2465.73
#2020-10-30|2409.38
#2020-11-02|2423.51
#2020-11-03|2465.83
#2020-11-04|2567.07
#2020-11-05|2626.77
#2020-11-06|2633.45
#2020-11-09|2586.33
#2020-11-10|2547.98
#2020-11-11|2596.20
#2020-11-12|2579.38
#2020-11-13|2598.14
#2020-11-16|2611.63
#2020-11-17|2604.68
#2020-11-18|2579.77
#2020-11-19|2599.36
#2020-11-20|2582.10
#2020-11-23|2580.33
#2020-11-24|2606.47
#2020-11-25|2619.68
#2020-11-26| .
#2020-11-27|2637.82
#2020-11-30|2641.04
#2020-12-01|2670.05
#2020-12-02|2664.28
#2020-12-03|2660.62
#2020-12-04|2675.68
#2020-12-07|2684.93
#2020-12-08|2692.23
#2020-12-09|2647.03
#2020-12-10|2654.86
#2020-12-11|2651.38
#2020-12-14|2658.86
#2020-12-15|2691.43
#2020-12-16|2705.29
#2020-12-17|2726.74
#2020-12-18|2725.77
#2020-12-21|2719.32
#2020-12-22|2729.15
#2020-12-23|2713.65
#2020-12-24|2725.37
#2020-12-25| .
#2020-12-28|2751.83
#2020-12-29|2746.10
#2020-12-30|2744.86
#2020-12-31|2754.24
#2021-01-01| .
#2021-01-04|2711.98
#2021-01-05|2730.80
#2021-01-06|2700.90
#2021-01-07|2763.24
#2021-01-08|2792.64
#2021-01-11|2759.35
#2021-01-12|2752.38
#2021-01-13|2766.88
#2021-01-14|2738.39
#2021-01-15|2726.23
#2021-01-18| .
#2021-01-19|2759.35
#2021-01-20|2822.45
#2021-01-21|2836.55
#2021-01-22|2838.15
#2021-01-25|2858.36
#2021-01-26|2855.82
#2021-01-27|2776.95
#2021-01-28|2800.52
#2021-01-29|2748.23
#2021-02-01|2809.67
#2021-02-02|2852.42
#2021-02-03|2849.61
#2021-02-04|2876.33
#2021-02-05|2889.54
#2021-02-08|2902.24
#2021-02-09|2899.96
#2021-02-10|2896.86
#2021-02-11|2909.11
#2021-02-12|2924.42
#2021-02-15| .
#2021-02-16|2914.55
#2021-02-17|2904.02
#2021-02-18|2891.78
#2021-02-19|2876.08
#2021-02-22|2816.91
#2021-02-23|2809.71
#2021-02-24|2828.70
#2021-02-25|2745.28
#2021-02-26|2753.90
#2021-03-01|2825.30
#2021-03-02|2788.25
#2021-03-03|2714.76
#2021-03-04|2667.63
#2021-03-05|2709.96
#2021-03-08|2652.17
#2021-03-09|2736.64
#2021-03-10|2734.78
#2021-03-11|2789.62
#2021-03-12|2773.38
#2021-03-15|2798.97
#2021-03-16|2808.53
#2021-03-17|2811.01
#2021-03-18|2739.57
#2021-03-19|2748.95
#2021-03-22|2786.47
#2021-03-23|2772.79
#2021-03-24|2734.93
#2021-03-25|2732.01
#2021-03-26|2775.86
#2021-03-29|2772.86
#2021-03-30|2758.86
#2021-03-31|2794.52
#2021-04-01|2838.76
#2021-04-02| .
#2021-04-05|2888.87
#2021-04-06|2890.10
#2021-04-07|2898.21
#2021-04-08|2927.42
#2021-04-09|2952.73
#2021-04-12|2951.32
#2021-04-13|2981.96
#2021-04-14|2950.62
#2021-04-15|2997.72
#2021-04-16|3001.01
#2021-04-19|2978.65
#2021-04-20|2960.21
#2021-04-21|2983.81
#2021-04-22|2956.58
#2021-04-23|2996.52
#2021-04-26|3011.43
#2021-04-27|3002.53
#2021-04-28|2992.73
#2021-04-29|2999.96
#2021-04-30|2978.55
#2021-05-03|2967.24
#2021-05-04|2924.47
#2021-05-05|2915.56
#2021-05-06|2930.71
#2021-05-07|2952.48
#2021-05-10|2893.97
#2021-05-11|2886.50
#2021-05-12|2812.04
#2021-05-13|2837.58
#2021-05-14|2888.62
#2021-05-17|2875.51
#2021-05-18|2857.50
#2021-05-19|2857.91
#2021-05-20|2906.22
#2021-05-21|2893.34
#2021-05-24|2935.82
#2021-05-25|2939.63
#2021-05-26|2945.72
#2021-05-27|2939.93
#2021-05-28|2945.43
#2021-05-31| .
#2021-06-01|2932.45
#2021-06-02|2937.23
#2021-06-03|2912.46
#2021-06-04|2952.87
#2021-06-07|2961.34
#2021-06-08|2964.34
#2021-06-09|2965.37
#2021-06-10|2995.08
#2021-06-11|3003.45
#2021-06-14|3027.86
#2021-06-15|3007.80
#2021-06-16|2996.71
#2021-06-17|3031.90
#2021-06-18|3010.14
#2021-06-21|3036.30
#2021-06-22|3065.07
#2021-06-23|3068.08
#2021-06-24|3086.11
#2021-06-25|3086.83
#2021-06-28|3116.11
#2021-06-29|3125.80
#2021-06-30|3118.97
#2021-07-01|3128.83
#2021-07-02|3165.55
#2021-07-05| .
#2021-07-06|3182.60
#2021-07-07|3192.46
#2021-07-08|3170.80
#2021-07-09|3196.14
#2021-07-12|3205.87
#2021-07-13|3202.00
#2021-07-14|3208.50
#2021-07-15|3190.58
#2021-07-16|3172.57
#2021-07-19|3136.15
#2021-07-20|3180.26
#2021-07-21|3201.27
#2021-07-22|3223.42
#2021-07-23|3271.75
#2021-07-26|3274.10
#2021-07-27|3245.68
#2021-07-28|3253.14
#2021-07-29|3258.15
#2021-07-30|3233.54
#2021-08-02|3230.54
#2021-08-03|3250.85
#2021-08-04|3255.16
#2021-08-05|3277.05
#2021-08-06|3265.58
#2021-08-09|3267.37
#2021-08-10|3251.72
#2021-08-11|3245.39
#2021-08-12|3264.63
#2021-08-13|3274.45
#2021-08-16|3284.14
#2021-08-17|3257.48
#2021-08-18|3224.41
#2021-08-19|3237.88
#2021-08-20|3271.51
#2021-08-23|3307.97
#2021-08-24|3310.62
#2021-08-25|3312.82
#2021-08-26|3295.75
#2021-08-27|3325.09
#2021-08-30|3360.31
#2021-08-31|3351.48
#2021-09-01|3359.27
#2021-09-02|3359.54
#2021-09-03|3370.70
#2021-09-06| .
#2021-09-07|3369.56
#2021-09-08|3360.89
#2021-09-09|3343.44
#2021-09-10|3317.17
#2021-09-13|3309.71
#2021-09-14|3304.60
#2021-09-15|3328.64
#2021-09-16|3330.55
#2021-09-17|3295.91
#2021-09-20|3232.03
#2021-09-21|3240.68
#2021-09-22|3272.42
#2021-09-23|3307.85
#2021-09-24|3309.53
#2021-09-27|3278.05
#2021-09-28|3185.59
#2021-09-29|3182.95
#2021-09-30|3160.80
#2021-10-01|3193.31
#2021-10-04|3124.85
#2021-10-05|3166.47
#2021-10-06|3186.52
#2021-10-07|3217.27
#2021-10-08|3205.72
#2021-10-11|3185.14
#2021-10-12|3181.70
#2021-10-13|3205.10
#2021-10-14|3261.40
#2021-10-15|3285.81
#2021-10-18|3316.38
#2021-10-19|3340.74
#2021-10-20|3338.20
#2021-10-21|3359.59
#2021-10-22|3340.30
#2021-10-25|3363.46
#2021-10-26|3372.38
#2021-10-27|3371.21
#2021-10-28|3408.37
#2021-10-29|3424.89
#2021-11-01|3425.16
#2021-11-02|3441.19
#2021-11-03|3465.10
#2021-11-04|3496.54
#2021-11-05|3497.49
#2021-11-08|3501.97
#2021-11-09|3484.52
#2021-11-10|3436.89
#2021-11-11|3443.25
#2021-11-12|3484.14
#2021-11-15|3482.56
#2021-11-16|3508.97
#2021-11-17|3502.59
#2021-11-18|3526.01
#2021-11-19|3535.05
#2021-11-22|3490.33
#2021-11-23|3478.00
#2021-11-24|3496.56
#2021-11-25| .
#2021-11-26|3421.81
#2021-11-29|3488.33
#2021-11-30|3431.96
#2021-12-01|3372.62
#2021-12-02|3408.16
#2021-12-03|3353.48
#2021-12-06|3384.12
#2021-12-07|3483.54
#2021-12-08|3507.91
#2021-12-09|3466.69
#2021-12-10|3498.39
#2021-12-13|3458.03
#2021-12-14|3415.22
#2021-12-15|3489.98
#2021-12-16|3419.49
#2021-12-17|3400.84
#2021-12-20|3357.32
#2021-12-21|3431.08
#2021-12-22|3475.18
#2021-12-23|3498.98
#2021-12-24| .
#2021-12-27|3552.66
#2021-12-28|3534.71
#2021-12-29|3535.72
#2021-12-30|3525.08
#2021-12-31|3504.40
#2022-01-03|3530.55
#2022-01-04|3489.41
#2022-01-05|3380.63
#2022-01-06|3372.41
#2022-01-07|3342.38
#2022-01-10|3344.60
#2022-01-11|3384.57
#2022-01-12|3395.20
#2022-01-13|3308.04
#2022-01-14|3318.71
#2022-01-17| .
#2022-01-18|3245.79
#2022-01-19|3212.20
#2022-01-20|3174.92
#2022-01-21|3095.55
#2022-01-24|3105.53
#2022-01-25|3041.50
#2022-01-26|3042.48
#2022-01-27|3018.48
#2022-01-28|3124.17
#2022-01-31|3214.75
#2022-02-01|3234.23
#2022-02-02|3261.89
#2022-02-03|3139.60
#2022-02-04|3185.17
#2022-02-07|3162.15
#2022-02-08|3191.71
#2022-02-09|3254.10
#2022-02-10|3183.27
#2022-02-11|3095.24
#2022-02-14|3092.71
#2022-02-15|3159.15
#2022-02-16|3156.70
#2022-02-17|3067.77
#2022-02-18|3032.88
#2022-02-21| .
#2022-02-22|3000.63
#2022-02-23|2929.13
#2022-02-24|3021.03
#2022-02-25|3074.89
#2022-02-28|3077.02
#2022-03-01|3031.27
#2022-03-02|3079.75
#2022-03-03|3041.58
#2022-03-04|2998.86
#2022-03-07|2884.94
#2022-03-08|2868.44
#2022-03-09|2973.64
#2022-03-10|2949.27
#2022-03-11|2894.32
#2022-03-14|2848.78
#2022-03-15|2932.12
#2022-03-16|3027.80
#2022-03-17|3071.81
#2022-03-18|3135.33
#2022-03-21|3126.71
#2022-03-22|3175.10
#2022-03-23|3132.96
#2022-03-24|3186.99
#2022-03-25|3188.03
#2022-03-28|3234.44
#2022-03-29|3284.56
#2022-03-30|3254.39
#2022-03-31|3203.02
#2022-04-01|3213.60
#2022-04-04|3259.68
#2022-04-05|3204.44
#2022-04-06|3149.44
#2022-04-07|3164.49
#2022-04-08|3136.70
#2022-04-11|3066.67
#2022-04-12|3050.89
#2022-04-13|3096.26
#2022-04-14|3037.71
#2022-04-15| .
#2022-04-18|3030.61
#2022-04-19|3087.71
#2022-04-20|3065.21
#2022-04-21|3009.11
#2022-04-22|2924.68
#2022-04-25|2956.61
#2022-04-26|2854.38
#2022-04-27|2862.36
#2022-04-28|2955.43
#2022-04-29|2829.88
#2022-05-02|2853.11
#2022-05-03|2854.42
#2022-05-04|2941.83
#2022-05-05|2806.11
#2022-05-06|2780.92
#2022-05-09|2672.73
#2022-05-10|2692.70
#2022-05-11|2624.41
#2022-05-12|2620.99
#2022-05-13|2705.90
#2022-05-16|2679.09
#2022-05-17|2736.18
#2022-05-18|2610.64
#2022-05-19|2602.67
#2022-05-20|2606.27
#2022-05-23|2651.06
#2022-05-24|2607.08
#2022-05-25|2634.97
#2022-05-26|2697.07
#2022-05-27|2781.93
#2022-05-30| .
#2022-05-31|2766.32
#2022-06-01|2746.35
#2022-06-02|2818.17
#2022-06-03|2754.79
#2022-06-06|2764.67
#2022-06-07|2790.69
#2022-06-08|2765.77
#2022-06-09|2695.96
#2022-06-10|2603.87
#2022-06-13|2493.57
#2022-06-14|2490.72
#2022-06-15|2544.21
#2022-06-16|2454.50
#2022-06-17|2473.42
#2022-06-20| .
#2022-06-21|2539.15
#2022-06-22|2544.53
#2022-06-23|2590.71
#2022-06-24|2677.41
#2022-06-27|2658.93
#2022-06-28|2582.88
#2022-06-29|2591.38
#2022-06-30|2564.11
#2022-07-01|2590.50
#2022-07-04| .
#2022-07-05|2623.17
#2022-07-06|2637.87
#2022-07-07|2684.26
#2022-07-08|2685.28
#2022-07-11|2642.70
#2022-07-12|2607.09
#2022-07-13|2597.78
#2022-07-14|2600.53
#2022-07-15|2648.47
#2022-07-18|2620.54
#2022-07-19|2698.34
#2022-07-20|2727.68
#2022-07-21|2769.88
#2022-07-22|2730.25
#2022-07-25|2720.23
#2022-07-26|2674.76
#2022-07-27|2768.44
#2022-07-28|2809.87
#2022-07-29|2857.60
#2022-08-01|2849.94
#2022-08-02|2836.39
#2022-08-03|2899.74
#2022-08-04|2911.34
#2022-08-05|2898.01
#2022-08-08|2889.77
#2022-08-09|2864.99
#2022-08-10|2939.89
#2022-08-11|2921.68
#2022-08-12|2979.60
#2022-08-15|2998.09
#2022-08-16|2996.89
#2022-08-17|2971.04
#2022-08-18|2973.60
#2022-08-19|2923.96
#2022-08-22|2854.52
#2022-08-23|2843.87
#2022-08-24|2851.08
#2022-08-25|2896.44
#2022-08-26|2784.90
#2022-08-29|2757.93
#2022-08-30|2730.05
#2022-08-31|2708.08
#2022-09-01|2715.25
#2022-09-02|2678.82
#2022-09-05| .
#2022-09-06|2669.43
#2022-09-07|2721.73
#2022-09-08|2740.33
#2022-09-09|2790.51
#2022-09-12|2823.63
#2022-09-13|2685.06
#2022-09-14|2697.04
#2022-09-15|2656.54
#2022-09-16|2636.46
#2022-09-19|2651.23
#2022-09-20|2628.24
#2022-09-21|2584.44
#2022-09-22|2566.38
#2022-09-23|2524.41
#2022-09-26|2505.57
#2022-09-27|2504.44
#2022-09-28|2548.35
#2022-09-29|2491.64
#2022-09-30|2454.25
#2022-10-03|2512.91
#2022-10-04|2585.88
#2022-10-05|2585.40
#2022-10-06|2565.04
#2022-10-07|2484.99
#2022-10-10|2461.47
#2022-10-11|2442.67
#2022-10-12|2436.62
#2022-10-13|2492.93
#2022-10-14|2426.60
#2022-10-17|2498.49
#2022-10-18|2523.99
#2022-10-19|2507.32
#2022-10-20|2487.92
#2022-10-21|2545.93
#2022-10-24|2577.46
#2022-10-25|2619.23
#2022-10-26|2581.96
#2022-10-27|2562.77
#2022-10-28|2627.89
#2022-10-31|2604.84
#2022-11-01|2583.55
#2022-11-02|2508.45
#2022-11-03|2472.41
#2022-11-04|2500.87
#2022-11-07|2525.50
#2022-11-08|2541.03
#2022-11-09|2480.31
#2022-11-10|2635.67
#2022-11-11|2665.26
#2022-11-14|2641.33
#2022-11-15|2667.58
#2022-11-16|2648.19
#2022-11-17|2640.25
#2022-11-18|2646.70
#2022-11-21|2627.66
#2022-11-22|2664.13
#2022-11-23|2683.00
#2022-11-24| .
#2022-11-25|2678.03
#2022-11-28|2637.32
#2022-11-29|2623.68
#2022-11-30|2722.29
#2022-12-01|2723.84
#2022-12-02|2718.57
#2022-12-05|2670.46
#2022-12-06|2625.35
#2022-12-07|2619.23
#2022-12-08|2644.60
#2022-12-09|2623.09
#2022-12-12|2661.19
#2022-12-13|2685.88
#2022-12-14|2671.05
#2022-12-15|2599.71
#2022-12-16|2565.25
#2022-12-19|2537.28
#2022-12-20|2537.85
#2022-12-21|2576.03
#2022-12-22|2529.75
#2022-12-23|2543.46
#2022-12-26| .
#2022-12-27|2523.37
#2022-12-28|2492.43
#2022-12-29|2541.64
#2022-12-30|2534.62
#2023-01-02| .
#2023-01-03|2513.38
#2023-01-04|2520.86
#2023-01-05|2483.76
#2023-01-06|2538.14
#2023-01-09|2540.11
#2023-01-10|2556.92
#2023-01-11|2599.65
#2023-01-12|2607.77
#2023-01-13|2619.42
#2023-01-16| .
#2023-01-17|2621.53
#2023-01-18|2585.43
#2023-01-19|2568.58
#2023-01-20|2625.03
#2023-01-23|2656.56
#2023-01-24|2650.43
#2023-01-25|2643.29
#2023-01-26|2679.87
#2023-01-27|2692.04
#2023-01-30|2647.98
#2023-01-31|2689.44
#2023-02-01|2723.47
#2023-02-02|2774.18
#2023-02-03|2740.49
#2023-02-06|2723.04
#2023-02-07|2767.52
#2023-02-08|2733.89
#2023-02-09|2709.89
#2023-02-10|2711.50
#2023-02-13|2744.00
#2023-02-14|2749.35
#2023-02-15|2759.91
#2023-02-16|2715.01
#2023-02-17|2700.69
#2023-02-20| .
#2023-02-21|2645.61
#2023-02-22|2644.08
#2023-02-23|2664.31
#2023-02-24|2626.46
#2023-02-27|2639.26
#2023-02-28|2630.66
#2023-03-01|2614.09
#2023-03-02|2636.16
#2023-03-03|2681.74
#2023-03-06|2690.36
#2023-03-07|2652.41
#2023-03-08|2657.84
#2023-03-09|2616.31
#2023-03-10|2580.69
#2023-03-13|2597.15
#2023-03-14|2643.68
#2023-03-15|2638.49
#2023-03-16|2692.30
#2023-03-17|2674.53
#2023-03-20|2695.92
#2023-03-21|2726.17
#2023-03-22|2686.48
#2023-03-23|2702.40
#2023-03-24|2716.49
#2023-03-27|2714.30
#2023-03-28|2708.81
#2023-03-29|2746.61
#2023-03-30|2767.97
#2023-03-31|2810.63
#2023-04-03|2823.09
#2023-04-04|2807.88
#2023-04-05|2796.59
#2023-04-06|2804.98
#2023-04-07| .
#2023-04-10|2804.99
#2023-04-11|2799.76
#2023-04-12|2791.67
#2023-04-13|2833.55
#2023-04-14|2821.40
#2023-04-17|2828.66
#2023-04-18|2833.01
#2023-04-19|2834.43
#2023-04-20|2816.12
#2023-04-21|2817.04
#2023-04-24|2817.50
#2023-04-25|2773.43
#2023-04-26|2772.81
#2023-04-27|2816.38
#2023-04-28|2845.86
#2023-05-01|2848.39
#2023-05-02|2820.11
#2023-05-03|2800.48
#2023-05-04|2786.97
#2023-05-05|2844.51
#2023-05-08|2844.88
#2023-05-09|2829.13
#2023-05-10|2843.42
#2023-05-11|2833.26
#2023-05-12|2830.05
#2023-05-15|2835.35
#2023-05-16|2816.91
#2023-05-17|2845.65
#2023-05-18|2876.19
#2023-05-19|2876.08
#2023-05-22|2874.84
#2023-05-23|2839.61
#2023-05-24|2821.11
#2023-05-25|2865.68
#2023-05-26|2905.98
#2023-05-29| .
#2023-05-30|2907.73
#2023-05-31|2892.17
#2023-06-01|2924.90
#2023-06-02|2962.97
#2023-06-05|2956.19
#2023-06-06|2952.67
#2023-06-07|2933.18
#2023-06-08|2960.73
#2023-06-09|2969.01
#2023-06-12|3002.84
#2023-06-13|3024.74
#2023-06-14|3036.06
#2023-06-15|3075.23
#2023-06-16|3063.63
#2023-06-19| .
#2023-06-20|3052.02
#2023-06-21|3034.18
#2023-06-22|3049.42
#2023-06-23|3024.34
#2023-06-26|3005.26
#2023-06-27|3043.80
#2023-06-28|3044.02
#2023-06-29|3056.39
#2023-06-30|3099.33
#2023-07-03|3097.67
#2023-07-04| .
#2023-07-05|3090.77
#2023-07-06|3069.46
#2023-07-07|3054.69
#2023-07-10|3063.95
#2023-07-11|3074.88
#2023-07-12|3098.88
#2023-07-13|3125.19
#2023-07-14|3129.45
#2023-07-17|3149.41
#2023-07-18|3177.86
#2023-07-19|3177.84
#2023-07-20|3147.35
#2023-07-21|3149.74
#2023-07-24|3163.29
#2023-07-25|3179.13
#2023-07-26|3163.44
#2023-07-27|3135.16
#2023-07-28|3169.28
#2023-07-31|3173.89
#2023-08-01|3166.90
#2023-08-02|3116.22
#2023-08-03|3108.98
#2023-08-04|3076.23
#2023-08-07|3094.49
#2023-08-08|3083.76
#2023-08-09|3062.34
#2023-08-10|3063.33
#2023-08-11|3056.09
#2023-08-14|3081.56
#2023-08-15|3052.91
#2023-08-16|3030.33
#2023-08-17|3005.47
#2023-08-18|3008.99
#2023-08-21|3040.08
#2023-08-22|3034.89
#2023-08-23|3071.25
#2023-08-24|3023.40
#2023-08-25|3050.93
#2023-08-28|3068.58
#2023-08-29|3118.82
#2023-08-30|3135.96
#2023-08-31|3129.94
#2023-09-01|3136.25
#2023-09-04| .
#2023-09-05|3135.26
#2023-09-06|3105.64
#2023-09-07|3087.54
#2023-09-08|3090.58
#2023-09-11|3111.33
#2023-09-12|3085.85
#2023-09-13|3088.53
#2023-09-14|3110.39
#2023-09-15|3066.81
#2023-09-18|3069.73
#2023-09-19|3066.07
#2023-09-20|3022.58
#2023-09-21|2967.29
#2023-09-22|2964.93
#2023-09-25|2978.35
#2023-09-26|2933.93
#2023-09-27|2936.01
#2023-09-28|2960.46
#2023-09-29|2955.46
#2023-10-02|2970.31
#2023-10-03|2922.84
#2023-10-04|2958.35
#2023-10-05|2960.09
#2023-10-06|3009.71
#2023-10-09|3024.63
#2023-10-10|3038.49
#2023-10-11|3059.10
#2023-10-12|3044.16
#2023-10-13|3013.26
#2023-10-16|3044.45
#2023-10-17|3037.96
#2023-10-18|2991.60
#2023-10-19|2964.14
#2023-10-20|2924.83
#2023-10-23|2929.09
#2023-10-24|2950.32
#2023-10-25|2896.74
#2023-10-26|2842.80
#2023-10-27|2836.09
#2023-10-30|2868.31
#2023-10-31|2882.86
#2023-11-01|2925.04
#2023-11-02|2984.68
#2023-11-03|3014.85
#2023-11-06|3028.22
#2023-11-07|3049.50
#2023-11-08|3063.12
#2023-11-09|3036.33
#2023-11-10|3096.08
#2023-11-13|3095.22
#2023-11-14|3157.07
#2023-11-15|3158.04
#2023-11-16|3172.48
#2023-11-17|3170.10
#2023-11-20|3204.03
#2023-11-21|3195.75
#2023-11-22|3205.94
#2023-11-23| .
#2023-11-24|3201.26
#2023-11-27|3196.85
#2023-11-28|3204.24
#2023-11-29|3202.17
#2023-11-30|3203.92
#2023-12-01|3216.84
#2023-12-04|3189.04
#2023-12-05|3199.51
#2023-12-06|3185.37
#2023-12-07|3220.43
#2023-12-08|3238.36
#2023-12-11|3245.28
#2023-12-12|3266.08
#2023-12-13|3306.65
#2023-12-14|3309.83
#2023-12-15|3316.92
#2023-12-18|3331.96
#2023-12-19|3351.36
#2023-12-20|3304.74
#2023-12-21|3339.97
#2023-12-22|3341.03
#2023-12-25| .
#2023-12-26|3353.27
#2023-12-27|3358.66
#2023-12-28|3358.77
#2023-12-29|3347.39
#2024-01-01| .
#2024-01-02|3299.97
#2024-01-03|3270.67
#2024-01-04|3260.64
#2024-01-05|3264.00
#2024-01-08|3326.72
#2024-01-09|3328.99
#2024-01-10|3359.79
#2024-01-11|3363.19
#2024-01-12|3369.20
#2024-01-15| .
#2024-01-16|3364.12
#2024-01-17|3345.80
#2024-01-18|3390.50
#2024-01-19|3444.83
#2024-01-22|3450.43
#2024-01-23|3457.35
#2024-01-24|3469.98
#2024-01-25|3478.65
#2024-01-26|3468.83
#2024-01-29|3504.95
#2024-01-30|3494.17
#2024-01-31|3423.63
#2024-02-01|3474.26
#2024-02-02|3525.89
#2024-02-05|3525.10
#2024-02-06|3531.38
#2024-02-07|3575.01
#2024-02-08|3579.73
#2024-02-09|3610.65
#2024-02-12|3594.08
#2024-02-13|3545.32
#2024-02-14|3588.09
#2024-02-15|3598.10
#2024-02-16|3575.85
#2024-02-19| .
#2024-02-20|3541.26
#2024-02-21|3535.71
#2024-02-22|3640.88
#2024-02-23|3633.96
#2024-02-26|3622.94
#2024-02-27|3631.28
#2024-02-28|3621.94
#2024-02-29|3645.24
#2024-03-01|3685.66
#2024-03-04|3669.40
#2024-03-05|3613.51
#2024-03-06|3634.86
#2024-03-07|3684.44
#2024-03-08|3649.13
#2024-03-11|3636.57
#2024-03-12|3694.89
#2024-03-13|3677.65
#2024-03-14|3675.26
#2024-03-15|3640.05
#2024-03-18|3670.94
#2024-03-19|3691.02
#2024-03-20|3731.75
#2024-03-21|3736.09
#2024-03-22|3741.72
#2024-03-25|3727.15
#2024-03-26|3712.36
#2024-03-27|3726.20
#2024-03-28|3721.10
#2024-03-29| .
#2024-04-01|3722.14
#2024-04-02|3694.68
#2024-04-03|3705.95
#2024-04-04|3653.46
#2024-04-05|3709.12
#2024-04-08|3706.53
#2024-04-09|3709.45
#2024-04-10|3683.97
#2024-04-11|3738.82
#2024-04-12|3686.06
#2024-04-15|3621.05
#2024-04-16|3620.09
#2024-04-17|3583.36
#2024-04-18|3563.19
#2024-04-19|3488.84
#2024-04-22|3523.57
#2024-04-23|3581.42
#2024-04-24|3581.58
#2024-04-25|3562.59
#2024-04-26|3631.18
#2024-04-29|3638.92
#2024-04-30|3571.07
#2024-05-01|3556.47
#2024-05-02|3600.37
#2024-05-03|3664.59
#2024-05-06|3713.26
#2024-05-07|3714.38
#2024-05-08|3711.33
#2024-05-09|3721.90
#2024-05-10|3726.11
#2024-05-13|3726.05
#2024-05-14|3750.63
#2024-05-15|3811.44
#2024-05-16|3797.49
#2024-05-17|3798.04
#2024-05-20|3821.20
#2024-05-21|3832.99
#2024-05-22|3827.54
#2024-05-23|3814.83
#2024-05-24|3849.90
#2024-05-27| .
#2024-05-28|3868.37
#2024-05-29|3848.24
#2024-05-30|3794.67
#2024-05-31|3799.36
#2024-06-03|3819.62
#2024-06-04|3834.20
#2024-06-05|3904.66
#2024-06-06|3903.57
#2024-06-07|3901.35
#2024-06-10|3916.68
#2024-06-11|3949.61
#2024-06-12|4007.78
#2024-06-13|4023.26
#2024-06-14|4032.67
#2024-06-17|4070.75
#2024-06-18|4079.30
#2024-06-19| .
#2024-06-20|4053.08
#2024-06-21|4043.45
#2024-06-24|4002.59
#2024-06-25|4050.37
#2024-06-26|4067.73
#2024-06-27|4078.01
#2024-06-28|4049.94
#2024-07-01|4080.84
#2024-07-02|4113.45
#2024-07-03|4148.70
#2024-07-04| .
#2024-07-05|4188.45
#2024-07-08|4193.42
#2024-07-09|4196.67
#2024-07-10|4242.04
#2024-07-11|4160.63
#2024-07-12|4183.89
#2024-07-15|4198.15
#2024-07-16|4201.89
#2024-07-17|4089.77
#2024-07-18|4060.48
#2024-07-19|4034.18
#2024-07-22|4099.30
#2024-07-23|4101.28
#2024-07-24|3951.93
#2024-07-25|3909.86
#2024-07-26|3947.83
#2024-07-29|3954.38
#2024-07-30|3908.67
#2024-07-31|4009.02
#2024-08-01|3936.45
#2024-08-02|3851.22
#2024-08-05|3719.93
#2024-08-06|3766.89
#2024-08-07|3729.08
#2024-08-08|3836.43
#2024-08-09|3864.92
#2024-08-12|3874.30
#2024-08-13|3961.90
#2024-08-14|3972.83
#2024-08-15|4054.65
#2024-08-16|4059.05
#2024-08-19|4106.97
#2024-08-20|4102.70
#2024-08-21|4121.24
#2024-08-22|4061.99
#2024-08-23|4112.13
#2024-08-26|4084.83
#2024-08-27|4096.61
#2024-08-28|4057.17
#2024-08-29|4048.97
#2024-08-30|4096.11
#2024-09-02| .
#2024-09-03|3974.07
#2024-09-04|3964.57
#2024-09-05|3966.65
#2024-09-06|3880.76
#2024-09-09|3932.73
#2024-09-10|3969.44
#2024-09-11|4047.25
#2024-09-12|4087.27
#2024-09-13|4106.40
#2024-09-16|4094.22
#2024-09-17|4095.78
#2024-09-18|4081.21
#2024-09-19|4176.35
#2024-09-20|4166.98
#2024-09-23|4174.89
#2024-09-24|4189.14
#2024-09-25|4193.73
#2024-09-26|4203.77
#2024-09-27|4184.24
#2024-09-30|4204.28
#2024-10-01|4146.36
#2024-10-02|4151.63
#2024-10-03|4151.23
#2024-10-04|4196.96
#2024-10-07|4151.62
#2024-10-08|4214.52
#2024-10-09|4244.01
#2024-10-10|4239.32
#2024-10-11|4256.40
#2024-10-14|4292.63
#2024-10-15|4253.78
#2024-10-16|4265.09
#2024-10-17|4268.68
#2024-10-18|4292.78
#2024-10-21|4303.59
#2024-10-22|4306.80
#2024-10-23|4247.02
#2024-10-24|4271.93
#2024-10-25|4286.84
#2024-10-28|4294.03
#2024-10-29|4324.30
#2024-10-30|4306.51
#2024-10-31|4189.84
#2024-11-01|4216.66
#2024-11-04|4201.33
#2024-11-05|4258.30
#2024-11-06|4373.57
#2024-11-07|4431.94
#2024-11-08|4445.37
#2024-11-11|4440.69
#2024-11-12|4440.32
#2024-11-13|4433.42
#2024-11-14|4408.41
#2024-11-15|4325.24
#2024-11-18|4345.60
#2024-11-19|4389.09
#2024-11-20|4381.51
#2024-11-21|4390.60
#2024-11-22|4396.65
#2024-11-25|4400.01
#2024-11-26|4439.14
#2024-11-27|4409.39
#2024-11-28| .
#2024-11-29|4443.62
#2024-12-02|4474.39
#2024-12-03|4492.71
#2024-12-04|4550.04
#2024-12-05|4543.92
#2024-12-06|4574.10
#2024-12-09|4542.06
#2024-12-10|4531.15
#2024-12-11|4602.31
#2024-12-12|4575.23
#2024-12-13|4581.56
#2024-12-16|4627.78
#2024-12-17|4612.68
#2024-12-18|4458.92
#2024-12-19|4461.99
#2024-12-20|4510.09
#2024-12-23|4556.59
#2024-12-24|4616.20
#2024-12-25| .
#2024-12-26|4608.90
#2024-12-27|4543.88
#2024-12-30|4492.14
#2024-12-31|4455.38
#2025-01-01| .
#2025-01-02|4447.20
#2025-01-03|4518.24
#2025-01-06|4562.95
#2025-01-07|4482.43
#2025-01-08|4489.48
#2025-01-09| .
#2025-01-10|4417.71
#2025-01-13|4405.27
#2025-01-14|4394.21
#2025-01-15|4496.09
#2025-01-16|4467.35
#2025-01-17|4524.22
#2025-01-20| .
#2025-01-21|4559.65
#2025-01-22|4618.54
#2025-01-23|4638.69
#2025-01-24|4617.42
#2025-01-27|4486.37
#2025-01-28|4573.67
#2025-01-29|4548.30
#2025-01-30|4562.25
#2025-01-31|4547.55
#2025-02-03|4504.26
#2025-02-04|4550.84
#2025-02-05|4563.66
#2025-02-06|4596.37
#2025-02-07|4542.84
#2025-02-10|4583.35
#2025-02-11|4577.14
#2025-02-12|4573.66
#2025-02-13|4625.67
#2025-02-14|4632.59
#2025-02-17| .
#2025-02-18|4636.47
#2025-02-19|4647.23
#2025-02-20|4624.12
#2025-02-21|4529.89
#2025-02-24|4486.44
#2025-02-25|4440.93
#2025-02-26|4455.94
#2025-02-27|4348.19
#2025-02-28|4425.61
#2025-03-03|4324.70
#2025-03-04|4291.71
#2025-03-05|4352.64
#2025-03-06|4239.87
#2025-03-07|4257.75
#2025-03-10|4098.98
#2025-03-11|4085.60
#2025-03-12|4133.92
#2025-03-13|4053.42
#2025-03-14|4154.22
#2025-03-17|4165.77
#2025-03-18|4100.97
#2025-03-19|4160.15
#2025-03-20|4152.09
#2025-03-21|4170.76
#2025-03-24|4266.11
#2025-03-25|4288.41
#2025-03-26|4202.42
#2025-03-27|4180.07
#2025-03-28|4075.49
#2025-03-31|4085.63
#2025-04-01|4121.50
#2025-04-02|4155.11
#2025-04-03|3926.89
#2025-04-04|3689.72
#2025-04-07|3694.13
#2025-04-08|3634.94
#2025-04-09|4050.10
#2025-04-10|3896.74
#2025-04-11|3977.49
#2025-04-14|4000.23
#2025-04-15|4000.31
#2025-04-16|3886.32
#2025-04-17|3890.70
#2025-04-18| .
#2025-04-21|3785.20
#2025-04-22|3891.26
#2025-04-23|3981.48
#2025-04-24|4086.88
#2025-04-25|4140.26
#2025-04-28|4135.03
#2025-04-29|4162.53
#2025-04-30|4167.90
#2025-05-01|4225.07
#2025-05-02|4285.47
#2025-05-05|4260.01
#2025-05-06|4226.35
#2025-05-07|4237.95
#2025-05-08|4269.20
#2025-05-09|4267.20
#2025-05-12|4425.54
#2025-05-13|4493.84
#2025-05-14|4525.62
#2025-05-15|4524.20
#2025-05-16|4551.18
#2025-05-19|4554.29
#2025-05-20|4530.38
#2025-05-21|4464.91
#2025-05-22|4475.94
#2025-05-23|4437.14
#2025-05-26| .
#2025-05-27|4541.03
#2025-05-28|4522.50
#2025-05-29|4539.33
#2025-05-30|4541.87
#2025-06-02|4569.71
#2025-06-03|4595.63
#2025-06-04|4605.42
#2025-06-05|4573.94
#2025-06-06|4623.56
#2025-06-09|4622.86
#2025-06-10|4645.17
#2025-06-11|4630.59
#2025-06-12|4649.20
#2025-06-13|4593.96
#2025-06-16|4646.04
#2025-06-17|4609.15
#2025-06-18|4608.29
#2025-06-19| .
#2025-06-20|4587.20
#2025-06-23|4638.13
#2025-06-24|4699.71
#2025-06-25|4713.24
#2025-06-26|4755.40
#2025-06-27|4785.33
#2025-06-30|4815.44
#2025-07-01|4771.93
#2025-07-02|4808.34
#2025-07-03|4862.05
#2025-07-04| .
#2025-07-07|4824.80
#2025-07-08|4807.82
#2025-07-09|4851.06
#2025-07-10|4854.72
#2025-07-11|4846.63
#2025-07-14|4863.16
#2025-07-15|4869.09
#2025-07-16|4883.20
#2025-07-17|4913.61
#2025-07-18|4919.73
#2025-07-21|4932.39
#2025-07-22|4905.62
#2025-07-23|4941.00
#2025-07-24|4959.93
#2025-07-25|4982.91
#2025-07-28|4995.22
#2025-07-29|4976.30
#2025-07-30|4984.83
#2025-07-31|4992.87
#2025-08-01|4886.16
#2025-08-04|4976.39
#2025-08-05|4937.01
#2025-08-06|5003.99
#2025-08-07|4997.10
#2025-08-08|5040.62
#2025-08-11|5029.45
#2025-08-12|5082.67
#2025-08-13|5073.91
#2025-08-14|5083.07
#2025-08-15|5067.36
#2025-08-18|5068.19
#2025-08-19|5004.75
#2025-08-20|4982.21
#2025-08-21|4959.90
#2025-08-22|5035.85
#2025-08-25|5024.54
#2025-08-26|5051.91
#2025-08-27|5060.30
#2025-08-28|5089.53
#2025-08-29|5036.59
#2025-09-01| .
#2025-09-02|4996.06
#2025-09-03|5047.15
#2025-09-04|5093.68
#2025-09-05|5075.93
#2025-09-08|5104.52
#2025-09-09|5126.00
#2025-09-10|5153.19
#2025-09-11|5181.32
#2025-09-12|5195.73
#2025-09-15|5241.09
#2025-09-16|5232.47
#2025-09-17|5216.56
#2025-09-18|5242.44
#2025-09-19|5287.50
#2025-09-22|5305.49
#2025-09-23|5248.01
#2025-09-24|5226.93
#2025-09-25|5192.49
#2025-09-26|5220.79
#2025-09-29|5246.19
#2025-09-30|5266.42
#2025-10-01|5281.54
#2025-10-02|5285.51
#2025-10-03|5269.46
#2025-10-06|5312.00
#2025-10-07|5282.45
#2025-10-08|5329.43
#2025-10-09|5332.79
#2025-10-10|5169.56
#2025-10-13|5274.01
#2025-10-14|5232.87
#2025-10-15|5260.56
#2025-10-16|5232.70
#2025-10-17|5249.31
#2025-10-20|5294.04
#2025-10-21|5282.42
#2025-10-22|5253.33
#2025-10-23|5293.44
#2025-10-24|5351.80
#2025-10-27|5437.01
#2025-10-28|5478.63
#2025-10-29|5499.57
#2025-10-30|5409.78
#2025-10-31|5437.84
#2025-11-03|5469.42
#2025-11-04|5366.95
#2025-11-05|5382.70
#2025-11-06|5292.80
#2025-11-07|5285.96
#2025-11-10|5410.85
#2025-11-11|5389.75
#2025-11-12|5384.59
#2025-11-13|5254.94
#2025-11-14|5260.44
#2025-11-17|5221.13
#2025-11-18|5150.67
#2025-11-19|5190.39
#2025-11-20|5085.76
#2025-11-21|5106.04
#2025-11-24|5227.01
#2025-11-25|5266.19
#2025-11-26|5308.25
#2025-11-27| .
#2025-11-28|5336.89
#2025-12-01|5303.00
#2025-12-02|5320.00
#2025-12-03|5328.77
#2025-12-04|5352.39
#2025-12-05|5373.35
#2025-12-08|5365.40
#2025-12-09|5367.19
#2025-12-10|5379.35
#2025-12-11|5376.05
#2025-12-12|5290.02
#2025-12-15|5275.97
#2025-12-16|5285.25
#2025-12-17|5189.60
#2025-12-18|5259.11
#2025-12-19|5331.21
#2025-12-22|5375.10
#2025-12-23|5412.78
#2025-12-24|5423.16
#2025-12-25| .
#2025-12-26|5421.84
#2025-12-29|5391.22
#2025-12-30|5382.89
#2025-12-31|5340.93
#2026-01-01| .
#2026-01-02|5331.32
#2026-01-05|5371.07
#2026-01-06|5402.17
#2026-01-07|5409.44
#2026-01-08|5382.49
#2026-01-09|5419.39
#2026-01-12|5432.13
#2026-01-13|5410.71
#2026-01-14|5343.77
#2026-01-15|5356.17
#2026-01-16|5360.44
#2026-01-19| .
#2026-01-20|5225.48
#2026-01-21|5272.99
#2026-01-22|5315.31
#2026-01-23|5336.55
#2026-01-26|5362.47
#2026-01-27|5395.78
#2026-01-28|5396.40
#2026-01-29|5361.10
#2026-01-30|5319.79
#2026-02-02|5316.68
#2026-02-03|5221.94
#2026-02-04|5140.35
#2026-02-05|5041.51
#2026-02-06|5154.62
#2026-02-09|5213.85
#2026-02-10|5183.69
#2026-02-11|5152.85
#2026-02-12|5069.35
#2026-02-13|5062.11
#2026-02-16| .
#2026-02-17|5063.72
#2026-02-18|5097.87
#2026-02-19|5088.96
#2026-02-20|5127.22
#2026-02-23|5044.67
#2026-02-24|5087.70
#2026-02-25|5160.60
#2026-02-26|5112.08
#2026-02-27|5076.12
#2026-03-02|5087.96
#2026-03-03|5051.24
#2026-03-04|5110.54
#2026-03-05|5106.21
#2026-03-06|5035.72
#2026-03-09|5093.44
#2026-03-10|5083.96
#2026-03-11|5078.40
#2026-03-12|4996.06
#2026-03-13|4954.02
#2026-03-16|5014.20
#2026-03-17|5025.31
#2026-03-18|4957.52
#2026-03-19|4937.24
#2026-03-20|4844.31
#2026-03-23|4908.60
#2026-03-24|4863.38
#2026-03-25|4894.37
#2026-03-26|4774.03
#2026-03-27|4673.36
#2026-03-30|4644.61
#2026-03-31|4820.91
#2026-04-01|4876.60
#2026-04-02|4873.38
#2026-04-03| .
#2026-04-06|4896.08
#2026-04-07|4907.06
#2026-04-08|5044.37
#2026-04-09|5084.54
#2026-04-10|5099.70
#2026-04-13|5163.43
#2026-04-14|5261.13
#2026-04-15|5333.93
#2026-04-16|5338.27
#2026-04-17|5412.92
#2026-04-20|5393.79
#2026-04-21|5353.84
#2026-04-22|5444.64
#2026-04-23|5391.20
#2026-04-24|5459.42
#2026-04-27|5474.99
#2026-04-28|5434.18
#2026-04-29|5423.63
#2026-04-30|5476.48
#2026-05-01|5510.87
#2026-05-04|5502.89
#2026-05-05|5545.91
#2026-05-06|5659.07
#2026-05-07|5647.00
#2026-05-08|5709.73
#2026-05-11|5723.54
#2026-05-12|5703.78
#2026-05-13|5764.96
#2026-05-14|5817.37
#2026-05-15|5731.52
#2026-05-18|5702.83
#2026-05-19|5648.29
#2026-05-20|5728.18
#2026-05-21|5743.11
#2026-05-22|5753.55
#2026-05-25| .
#2026-05-26|5811.14
#2026-05-27|5814.83
#2026-05-28|5866.20
#2026-05-29|5893.12
#2026-06-01|5924.90
#2026-06-02|5924.10
#2026-06-03|5859.21
#2026-06-04|5875.24