Table Data - Nasdaq US Mid Cap Growth NTR Index
| Title | Nasdaq US Mid Cap Growth NTR Index |
|---|---|
| Series ID | NASDAQNQUSMGN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-24 |
| Last Updated | 2025-12-24 10:52 PM CST |
| Notes | For more information about this series, see: NQUSMGN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 368.32 |
| 2001-04-02 | 359.44 |
| 2001-04-03 | 341.37 |
| 2001-04-04 | 338.82 |
| 2001-04-05 | 361.17 |
| 2001-04-06 | 351.80 |
| 2001-04-09 | 358.00 |
| 2001-04-10 | 374.41 |
| 2001-04-11 | 375.61 |
| 2001-04-12 | 384.62 |
| 2001-04-13 | . |
| 2001-04-16 | 378.55 |
| 2001-04-17 | 383.51 |
| 2001-04-18 | 404.99 |
| 2001-04-19 | 414.49 |
| 2001-04-20 | 411.27 |
| 2001-04-23 | 398.32 |
| 2001-04-24 | 393.64 |
| 2001-04-25 | 402.86 |
| 2001-04-26 | 403.10 |
| 2001-04-27 | 409.96 |
| 2001-04-30 | 418.60 |
| 2001-05-01 | 424.14 |
| 2001-05-02 | 429.62 |
| 2001-05-03 | 420.21 |
| 2001-05-04 | 426.32 |
| 2001-05-07 | 422.58 |
| 2001-05-08 | 424.86 |
| 2001-05-09 | 420.83 |
| 2001-05-10 | 418.06 |
| 2001-05-11 | 414.05 |
| 2001-05-14 | 411.56 |
| 2001-05-15 | 413.64 |
| 2001-05-16 | 428.10 |
| 2001-05-17 | 436.36 |
| 2001-05-18 | 436.39 |
| 2001-05-21 | 451.85 |
| 2001-05-22 | 453.13 |
| 2001-05-23 | 440.06 |
| 2001-05-24 | 444.32 |
| 2001-05-25 | 440.58 |
| 2001-05-28 | . |
| 2001-05-29 | 429.84 |
| 2001-05-30 | 417.04 |
| 2001-05-31 | 422.97 |
| 2001-06-01 | 428.49 |
| 2001-06-04 | 429.69 |
| 2001-06-05 | 440.04 |
| 2001-06-06 | 436.46 |
| 2001-06-07 | 441.58 |
| 2001-06-08 | 435.89 |
| 2001-06-11 | 427.30 |
| 2001-06-12 | 425.51 |
| 2001-06-13 | 419.68 |
| 2001-06-14 | 407.79 |
| 2001-06-15 | 408.86 |
| 2001-06-18 | 403.58 |
| 2001-06-19 | 403.44 |
| 2001-06-20 | 411.19 |
| 2001-06-21 | 413.49 |
| 2001-06-22 | 408.26 |
| 2001-06-25 | 407.33 |
| 2001-06-26 | 407.79 |
| 2001-06-27 | 409.86 |
| 2001-06-28 | 416.59 |
| 2001-06-29 | 423.44 |
| 2001-07-02 | 421.25 |
| 2001-07-03 | 420.42 |
| 2001-07-04 | . |
| 2001-07-05 | 414.08 |
| 2001-07-06 | 402.06 |
| 2001-07-09 | 402.64 |
| 2001-07-10 | 395.51 |
| 2001-07-11 | 394.59 |
| 2001-07-12 | 406.07 |
| 2001-07-13 | 409.03 |
| 2001-07-16 | 400.99 |
| 2001-07-17 | 405.66 |
| 2001-07-18 | 400.01 |
| 2001-07-19 | 400.60 |
| 2001-07-20 | 398.27 |
| 2001-07-23 | 393.25 |
| 2001-07-24 | 385.33 |
| 2001-07-25 | 389.29 |
| 2001-07-26 | 397.37 |
| 2001-07-27 | 400.91 |
| 2001-07-30 | 398.48 |
| 2001-07-31 | 399.89 |
| 2001-08-01 | 403.90 |
| 2001-08-02 | 404.02 |
| 2001-08-03 | 402.59 |
| 2001-08-06 | 398.40 |
| 2001-08-07 | 396.15 |
| 2001-08-08 | 387.51 |
| 2001-08-09 | 386.01 |
| 2001-08-10 | 386.28 |
| 2001-08-13 | 390.59 |
| 2001-08-14 | 388.96 |
| 2001-08-15 | 384.85 |
| 2001-08-16 | 383.65 |
| 2001-08-17 | 377.15 |
| 2001-08-20 | 378.32 |
| 2001-08-21 | 374.25 |
| 2001-08-22 | 379.58 |
| 2001-08-23 | 379.38 |
| 2001-08-24 | 386.85 |
| 2001-08-27 | 387.13 |
| 2001-08-28 | 381.04 |
| 2001-08-29 | 378.04 |
| 2001-08-30 | 371.67 |
| 2001-08-31 | 373.46 |
| 2001-09-03 | . |
| 2001-09-04 | 369.91 |
| 2001-09-05 | 364.42 |
| 2001-09-06 | 356.30 |
| 2001-09-07 | 351.38 |
| 2001-09-10 | 350.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.74 |
| 2001-09-18 | 321.36 |
| 2001-09-19 | 316.40 |
| 2001-09-20 | 306.65 |
| 2001-09-21 | 300.48 |
| 2001-09-24 | 310.46 |
| 2001-09-25 | 311.20 |
| 2001-09-26 | 307.01 |
| 2001-09-27 | 311.74 |
| 2001-09-28 | 319.51 |
| 2001-10-01 | 315.71 |
| 2001-10-02 | 319.50 |
| 2001-10-03 | 330.91 |
| 2001-10-04 | 333.19 |
| 2001-10-05 | 332.86 |
| 2001-10-08 | 330.38 |
| 2001-10-09 | 327.70 |
| 2001-10-10 | 335.76 |
| 2001-10-11 | 346.80 |
| 2001-10-12 | 346.04 |
| 2001-10-15 | 345.14 |
| 2001-10-16 | 350.18 |
| 2001-10-17 | 337.51 |
| 2001-10-18 | 336.38 |
| 2001-10-19 | 340.49 |
| 2001-10-22 | 344.19 |
| 2001-10-23 | 343.37 |
| 2001-10-24 | 347.14 |
| 2001-10-25 | 352.76 |
| 2001-10-26 | 352.83 |
| 2001-10-29 | 343.46 |
| 2001-10-30 | 337.16 |
| 2001-10-31 | 339.09 |
| 2001-11-01 | 345.49 |
| 2001-11-02 | 345.67 |
| 2001-11-05 | 353.61 |
| 2001-11-06 | 358.56 |
| 2001-11-07 | 359.18 |
| 2001-11-08 | 355.31 |
| 2001-11-09 | 356.45 |
| 2001-11-12 | 357.41 |
| 2001-11-13 | 364.83 |
| 2001-11-14 | 365.19 |
| 2001-11-15 | 365.41 |
| 2001-11-16 | 365.28 |
| 2001-11-19 | 372.11 |
| 2001-11-20 | 365.68 |
| 2001-11-21 | 365.26 |
| 2001-11-22 | . |
| 2001-11-23 | 369.67 |
| 2001-11-26 | 375.43 |
| 2001-11-27 | 374.86 |
| 2001-11-28 | 366.85 |
| 2001-11-29 | 371.77 |
| 2001-11-30 | 369.48 |
| 2001-12-03 | 365.72 |
| 2001-12-04 | 374.54 |
| 2001-12-05 | 387.06 |
| 2001-12-06 | 387.69 |
| 2001-12-07 | 381.53 |
| 2001-12-10 | 376.36 |
| 2001-12-11 | 377.68 |
| 2001-12-12 | 376.85 |
| 2001-12-13 | 370.42 |
| 2001-12-14 | 371.63 |
| 2001-12-17 | 376.34 |
| 2001-12-18 | 382.09 |
| 2001-12-19 | 380.03 |
| 2001-12-20 | 373.78 |
| 2001-12-21 | 377.29 |
| 2001-12-24 | 378.39 |
| 2001-12-25 | . |
| 2001-12-26 | 380.88 |
| 2001-12-27 | 383.42 |
| 2001-12-28 | 386.59 |
| 2001-12-31 | 382.19 |
| 2002-01-01 | . |
| 2002-01-02 | 383.30 |
| 2002-01-03 | 388.30 |
| 2002-01-04 | 392.20 |
| 2002-01-07 | 389.18 |
| 2002-01-08 | 389.62 |
| 2002-01-09 | 389.55 |
| 2002-01-10 | 389.39 |
| 2002-01-11 | 385.64 |
| 2002-01-14 | 379.31 |
| 2002-01-15 | 380.40 |
| 2002-01-16 | 373.11 |
| 2002-01-17 | 379.09 |
| 2002-01-18 | 373.82 |
| 2002-01-21 | . |
| 2002-01-22 | 370.05 |
| 2002-01-23 | 376.97 |
| 2002-01-24 | 379.21 |
| 2002-01-25 | 380.07 |
| 2002-01-28 | 379.47 |
| 2002-01-29 | 371.60 |
| 2002-01-30 | 374.92 |
| 2002-01-31 | 377.82 |
| 2002-02-01 | 377.27 |
| 2002-02-04 | 367.77 |
| 2002-02-05 | 366.01 |
| 2002-02-06 | 362.78 |
| 2002-02-07 | 359.41 |
| 2002-02-08 | 366.98 |
| 2002-02-11 | 373.27 |
| 2002-02-12 | 371.92 |
| 2002-02-13 | 375.42 |
| 2002-02-14 | 373.64 |
| 2002-02-15 | 368.60 |
| 2002-02-18 | . |
| 2002-02-19 | 359.83 |
| 2002-02-20 | 363.72 |
| 2002-02-21 | 357.27 |
| 2002-02-22 | 357.93 |
| 2002-02-25 | 363.42 |
| 2002-02-26 | 366.41 |
| 2002-02-27 | 365.19 |
| 2002-02-28 | 361.96 |
| 2002-03-01 | 371.65 |
| 2002-03-04 | 382.35 |
| 2002-03-05 | 382.42 |
| 2002-03-06 | 386.52 |
| 2002-03-07 | 384.23 |
| 2002-03-08 | 390.15 |
| 2002-03-11 | 391.47 |
| 2002-03-12 | 389.04 |
| 2002-03-13 | 385.42 |
| 2002-03-14 | 385.29 |
| 2002-03-15 | 389.38 |
| 2002-03-18 | 391.49 |
| 2002-03-19 | 391.56 |
| 2002-03-20 | 385.66 |
| 2002-03-21 | 388.55 |
| 2002-03-22 | 386.42 |
| 2002-03-25 | 379.45 |
| 2002-03-26 | 381.82 |
| 2002-03-27 | 384.90 |
| 2002-03-28 | 386.99 |
| 2002-03-29 | . |
| 2002-04-01 | 387.89 |
| 2002-04-02 | 380.79 |
| 2002-04-03 | 376.23 |
| 2002-04-04 | 376.64 |
| 2002-04-05 | 376.26 |
| 2002-04-08 | 379.79 |
| 2002-04-09 | 376.91 |
| 2002-04-10 | 381.35 |
| 2002-04-11 | 375.18 |
| 2002-04-12 | 379.53 |
| 2002-04-15 | 380.92 |
| 2002-04-16 | 387.61 |
| 2002-04-17 | 387.09 |
| 2002-04-18 | 386.68 |
| 2002-04-19 | 386.70 |
| 2002-04-22 | 380.72 |
| 2002-04-23 | 379.39 |
| 2002-04-24 | 377.38 |
| 2002-04-25 | 376.35 |
| 2002-04-26 | 370.64 |
| 2002-04-29 | 367.91 |
| 2002-04-30 | 373.27 |
| 2002-05-01 | 374.02 |
| 2002-05-02 | 371.84 |
| 2002-05-03 | 367.91 |
| 2002-05-06 | 361.69 |
| 2002-05-07 | 360.69 |
| 2002-05-08 | 373.41 |
| 2002-05-09 | 367.17 |
| 2002-05-10 | 361.80 |
| 2002-05-13 | 367.97 |
| 2002-05-14 | 377.71 |
| 2002-05-15 | 376.72 |
| 2002-05-16 | 375.31 |
| 2002-05-17 | 376.81 |
| 2002-05-20 | 372.37 |
| 2002-05-21 | 366.81 |
| 2002-05-22 | 366.55 |
| 2002-05-23 | 371.34 |
| 2002-05-24 | 367.69 |
| 2002-05-27 | . |
| 2002-05-28 | 366.22 |
| 2002-05-29 | 363.94 |
| 2002-05-30 | 362.83 |
| 2002-05-31 | 363.71 |
| 2002-06-03 | 354.26 |
| 2002-06-04 | 352.61 |
| 2002-06-05 | 354.50 |
| 2002-06-06 | 348.79 |
| 2002-06-07 | 350.70 |
| 2002-06-10 | 350.38 |
| 2002-06-11 | 344.10 |
| 2002-06-12 | 343.13 |
| 2002-06-13 | 339.70 |
| 2002-06-14 | 341.28 |
| 2002-06-17 | 350.27 |
| 2002-06-18 | 349.50 |
| 2002-06-19 | 344.92 |
| 2002-06-20 | 340.04 |
| 2002-06-21 | 334.57 |
| 2002-06-24 | 333.13 |
| 2002-06-25 | 326.34 |
| 2002-06-26 | 324.00 |
| 2002-06-27 | 327.45 |
| 2002-06-28 | 330.79 |
| 2002-07-01 | 321.04 |
| 2002-07-02 | 311.89 |
| 2002-07-03 | 312.92 |
| 2002-07-04 | . |
| 2002-07-05 | 325.41 |
| 2002-07-08 | 319.52 |
| 2002-07-09 | 312.44 |
| 2002-07-10 | 304.34 |
| 2002-07-11 | 304.45 |
| 2002-07-12 | 304.14 |
| 2002-07-15 | 303.04 |
| 2002-07-16 | 302.53 |
| 2002-07-17 | 303.67 |
| 2002-07-18 | 296.16 |
| 2002-07-19 | 288.59 |
| 2002-07-22 | 279.31 |
| 2002-07-23 | 271.06 |
| 2002-07-24 | 284.75 |
| 2002-07-25 | 281.72 |
| 2002-07-26 | 283.66 |
| 2002-07-29 | 300.93 |
| 2002-07-30 | 303.32 |
| 2002-07-31 | 302.13 |
| 2002-08-01 | 293.84 |
| 2002-08-02 | 285.89 |
| 2002-08-05 | 275.98 |
| 2002-08-06 | 285.96 |
| 2002-08-07 | 287.72 |
| 2002-08-08 | 295.91 |
| 2002-08-09 | 296.26 |
| 2002-08-12 | 296.28 |
| 2002-08-13 | 290.04 |
| 2002-08-14 | 299.67 |
| 2002-08-15 | 306.56 |
| 2002-08-16 | 309.15 |
| 2002-08-19 | 314.07 |
| 2002-08-20 | 309.47 |
| 2002-08-21 | 313.43 |
| 2002-08-22 | 317.25 |
| 2002-08-23 | 310.36 |
| 2002-08-26 | 313.74 |
| 2002-08-27 | 308.39 |
| 2002-08-28 | 301.92 |
| 2002-08-29 | 304.66 |
| 2002-08-30 | 303.61 |
| 2002-09-02 | . |
| 2002-09-03 | 293.17 |
| 2002-09-04 | 298.62 |
| 2002-09-05 | 294.08 |
| 2002-09-06 | 301.66 |
| 2002-09-09 | 303.74 |
| 2002-09-10 | 305.63 |
| 2002-09-11 | 306.06 |
| 2002-09-12 | 298.48 |
| 2002-09-13 | 299.74 |
| 2002-09-16 | 297.76 |
| 2002-09-17 | 292.65 |
| 2002-09-18 | 291.82 |
| 2002-09-19 | 283.82 |
| 2002-09-20 | 284.89 |
| 2002-09-23 | 280.77 |
| 2002-09-24 | 277.32 |
| 2002-09-25 | 285.38 |
| 2002-09-26 | 289.61 |
| 2002-09-27 | 284.39 |
| 2002-09-30 | 281.58 |
| 2002-10-01 | 287.08 |
| 2002-10-02 | 281.35 |
| 2002-10-03 | 278.13 |
| 2002-10-04 | 271.29 |
| 2002-10-07 | 264.79 |
| 2002-10-08 | 268.44 |
| 2002-10-09 | 261.57 |
| 2002-10-10 | 270.85 |
| 2002-10-11 | 278.88 |
| 2002-10-14 | 281.80 |
| 2002-10-15 | 292.02 |
| 2002-10-16 | 285.33 |
| 2002-10-17 | 292.22 |
| 2002-10-18 | 292.66 |
| 2002-10-21 | 297.53 |
| 2002-10-22 | 292.67 |
| 2002-10-23 | 295.21 |
| 2002-10-24 | 291.57 |
| 2002-10-25 | 295.00 |
| 2002-10-28 | 291.85 |
| 2002-10-29 | 289.32 |
| 2002-10-30 | 292.15 |
| 2002-10-31 | 291.73 |
| 2002-11-01 | 296.95 |
| 2002-11-04 | 296.83 |
| 2002-11-05 | 297.01 |
| 2002-11-06 | 299.89 |
| 2002-11-07 | 294.00 |
| 2002-11-08 | 290.67 |
| 2002-11-11 | 285.26 |
| 2002-11-12 | 288.30 |
| 2002-11-13 | 288.19 |
| 2002-11-14 | 295.23 |
| 2002-11-15 | 297.88 |
| 2002-11-18 | 296.12 |
| 2002-11-19 | 293.72 |
| 2002-11-20 | 299.37 |
| 2002-11-21 | 305.11 |
| 2002-11-22 | 304.40 |
| 2002-11-25 | 304.55 |
| 2002-11-26 | 298.53 |
| 2002-11-27 | 305.83 |
| 2002-11-28 | . |
| 2002-11-29 | 305.17 |
| 2002-12-02 | 305.79 |
| 2002-12-03 | 301.32 |
| 2002-12-04 | 300.32 |
| 2002-12-05 | 298.58 |
| 2002-12-06 | 300.54 |
| 2002-12-09 | 294.45 |
| 2002-12-10 | 297.93 |
| 2002-12-11 | 299.06 |
| 2002-12-12 | 299.60 |
| 2002-12-13 | 295.55 |
| 2002-12-16 | 301.12 |
| 2002-12-17 | 299.06 |
| 2002-12-18 | 295.37 |
| 2002-12-19 | 293.91 |
| 2002-12-20 | 297.62 |
| 2002-12-23 | 298.78 |
| 2002-12-24 | 297.42 |
| 2002-12-25 | . |
| 2002-12-26 | 297.29 |
| 2002-12-27 | 292.97 |
| 2002-12-30 | 293.29 |
| 2002-12-31 | 294.64 |
| 2003-01-01 | . |
| 2003-01-02 | 302.19 |
| 2003-01-03 | 301.65 |
| 2003-01-06 | 306.11 |
| 2003-01-07 | 303.78 |
| 2003-01-08 | 299.41 |
| 2003-01-09 | 304.23 |
| 2003-01-10 | 304.00 |
| 2003-01-13 | 302.37 |
| 2003-01-14 | 302.85 |
| 2003-01-15 | 300.36 |
| 2003-01-16 | 300.76 |
| 2003-01-17 | 297.62 |
| 2003-01-20 | . |
| 2003-01-21 | 293.44 |
| 2003-01-22 | 292.09 |
| 2003-01-23 | 295.20 |
| 2003-01-24 | 289.35 |
| 2003-01-27 | 284.32 |
| 2003-01-28 | 287.60 |
| 2003-01-29 | 290.21 |
| 2003-01-30 | 286.28 |
| 2003-01-31 | 290.36 |
| 2003-02-03 | 290.63 |
| 2003-02-04 | 288.41 |
| 2003-02-05 | 287.41 |
| 2003-02-06 | 285.48 |
| 2003-02-07 | 282.85 |
| 2003-02-10 | 285.20 |
| 2003-02-11 | 284.38 |
| 2003-02-12 | 280.27 |
| 2003-02-13 | 278.27 |
| 2003-02-14 | 280.83 |
| 2003-02-17 | . |
| 2003-02-18 | 286.29 |
| 2003-02-19 | 284.78 |
| 2003-02-20 | 284.22 |
| 2003-02-21 | 288.17 |
| 2003-02-24 | 284.44 |
| 2003-02-25 | 286.02 |
| 2003-02-26 | 283.56 |
| 2003-02-27 | 285.84 |
| 2003-02-28 | 287.79 |
| 2003-03-03 | 285.79 |
| 2003-03-04 | 282.25 |
| 2003-03-05 | 282.70 |
| 2003-03-06 | 282.19 |
| 2003-03-07 | 283.71 |
| 2003-03-10 | 278.16 |
| 2003-03-11 | 275.29 |
| 2003-03-12 | 274.39 |
| 2003-03-13 | 282.35 |
| 2003-03-14 | 282.39 |
| 2003-03-17 | 291.03 |
| 2003-03-18 | 292.68 |
| 2003-03-19 | 292.67 |
| 2003-03-20 | 295.05 |
| 2003-03-21 | 299.84 |
| 2003-03-24 | 290.97 |
| 2003-03-25 | 294.74 |
| 2003-03-26 | 294.60 |
| 2003-03-27 | 294.08 |
| 2003-03-28 | 294.32 |
| 2003-03-31 | 290.75 |
| 2003-04-01 | 293.33 |
| 2003-04-02 | 299.46 |
| 2003-04-03 | 297.78 |
| 2003-04-04 | 296.09 |
| 2003-04-07 | 296.87 |
| 2003-04-08 | 295.32 |
| 2003-04-09 | 292.77 |
| 2003-04-10 | 294.00 |
| 2003-04-11 | 293.87 |
| 2003-04-14 | 298.20 |
| 2003-04-15 | 299.90 |
| 2003-04-16 | 296.88 |
| 2003-04-17 | 301.07 |
| 2003-04-18 | . |
| 2003-04-21 | 302.04 |
| 2003-04-22 | 307.31 |
| 2003-04-23 | 309.30 |
| 2003-04-24 | 307.05 |
| 2003-04-25 | 303.83 |
| 2003-04-28 | 307.99 |
| 2003-04-29 | 309.91 |
| 2003-04-30 | 310.60 |
| 2003-05-01 | 310.36 |
| 2003-05-02 | 316.05 |
| 2003-05-05 | 317.03 |
| 2003-05-06 | 318.74 |
| 2003-05-07 | 316.78 |
| 2003-05-08 | 314.17 |
| 2003-05-09 | 317.68 |
| 2003-05-12 | 321.22 |
| 2003-05-13 | 321.48 |
| 2003-05-14 | 321.03 |
| 2003-05-15 | 322.90 |
| 2003-05-16 | 323.56 |
| 2003-05-19 | 317.10 |
| 2003-05-20 | 316.44 |
| 2003-05-21 | 318.76 |
| 2003-05-22 | 321.54 |
| 2003-05-23 | 323.47 |
| 2003-05-26 | . |
| 2003-05-27 | 328.73 |
| 2003-05-28 | 329.06 |
| 2003-05-29 | 328.57 |
| 2003-05-30 | 334.56 |
| 2003-06-02 | 335.35 |
| 2003-06-03 | 334.98 |
| 2003-06-04 | 339.64 |
| 2003-06-05 | 342.59 |
| 2003-06-06 | 341.52 |
| 2003-06-09 | 336.37 |
| 2003-06-10 | 339.96 |
| 2003-06-11 | 344.80 |
| 2003-06-12 | 344.63 |
| 2003-06-13 | 340.34 |
| 2003-06-16 | 345.62 |
| 2003-06-17 | 344.83 |
| 2003-06-18 | 344.37 |
| 2003-06-19 | 340.41 |
| 2003-06-20 | 339.64 |
| 2003-06-23 | 334.44 |
| 2003-06-24 | 334.89 |
| 2003-06-25 | 335.66 |
| 2003-06-26 | 339.31 |
| 2003-06-27 | 338.82 |
| 2003-06-30 | 338.47 |
| 2003-07-01 | 340.42 |
| 2003-07-02 | 345.43 |
| 2003-07-03 | 344.74 |
| 2003-07-04 | . |
| 2003-07-07 | 349.58 |
| 2003-07-08 | 353.15 |
| 2003-07-09 | 353.23 |
| 2003-07-10 | 347.91 |
| 2003-07-11 | 350.84 |
| 2003-07-14 | 353.86 |
| 2003-07-15 | 352.08 |
| 2003-07-16 | 349.31 |
| 2003-07-17 | 343.37 |
| 2003-07-18 | 346.30 |
| 2003-07-21 | 342.94 |
| 2003-07-22 | 345.16 |
| 2003-07-23 | 344.72 |
| 2003-07-24 | 343.03 |
| 2003-07-25 | 345.88 |
| 2003-07-28 | 346.52 |
| 2003-07-29 | 345.75 |
| 2003-07-30 | 345.19 |
| 2003-07-31 | 344.92 |
| 2003-08-01 | 342.43 |
| 2003-08-04 | 341.18 |
| 2003-08-05 | 337.43 |
| 2003-08-06 | 336.08 |
| 2003-08-07 | 337.33 |
| 2003-08-08 | 338.69 |
| 2003-08-11 | 340.24 |
| 2003-08-12 | 343.78 |
| 2003-08-13 | 343.70 |
| 2003-08-14 | 344.83 |
| 2003-08-15 | 345.83 |
| 2003-08-18 | 349.25 |
| 2003-08-19 | 351.11 |
| 2003-08-20 | 352.07 |
| 2003-08-21 | 355.23 |
| 2003-08-22 | 351.45 |
| 2003-08-25 | 349.65 |
| 2003-08-26 | 350.49 |
| 2003-08-27 | 352.37 |
| 2003-08-28 | 356.57 |
| 2003-08-29 | 358.64 |
| 2003-09-01 | . |
| 2003-09-02 | 362.39 |
| 2003-09-03 | 364.15 |
| 2003-09-04 | 364.97 |
| 2003-09-05 | 363.30 |
| 2003-09-08 | 366.33 |
| 2003-09-09 | 363.31 |
| 2003-09-10 | 356.56 |
| 2003-09-11 | 358.71 |
| 2003-09-12 | 360.06 |
| 2003-09-15 | 359.12 |
| 2003-09-16 | 363.97 |
| 2003-09-17 | 362.80 |
| 2003-09-18 | 366.57 |
| 2003-09-19 | 367.21 |
| 2003-09-22 | 363.33 |
| 2003-09-23 | 365.23 |
| 2003-09-24 | 360.22 |
| 2003-09-25 | 356.97 |
| 2003-09-26 | 353.49 |
| 2003-09-29 | 357.37 |
| 2003-09-30 | 356.39 |
| 2003-10-01 | 362.22 |
| 2003-10-02 | 364.93 |
| 2003-10-03 | 370.86 |
| 2003-10-06 | 373.04 |
| 2003-10-07 | 376.02 |
| 2003-10-08 | 374.68 |
| 2003-10-09 | 377.09 |
| 2003-10-10 | 377.56 |
| 2003-10-13 | 380.80 |
| 2003-10-14 | 382.74 |
| 2003-10-15 | 379.79 |
| 2003-10-16 | 382.19 |
| 2003-10-17 | 375.98 |
| 2003-10-20 | 377.28 |
| 2003-10-21 | 380.86 |
| 2003-10-22 | 375.06 |
| 2003-10-23 | 374.25 |
| 2003-10-24 | 372.96 |
| 2003-10-27 | 376.60 |
| 2003-10-28 | 382.89 |
| 2003-10-29 | 386.15 |
| 2003-10-30 | 385.43 |
| 2003-10-31 | 386.01 |
| 2003-11-03 | 390.84 |
| 2003-11-04 | 390.52 |
| 2003-11-05 | 391.52 |
| 2003-11-06 | 394.14 |
| 2003-11-07 | 394.85 |
| 2003-11-10 | 389.03 |
| 2003-11-11 | 386.82 |
| 2003-11-12 | 394.73 |
| 2003-11-13 | 395.95 |
| 2003-11-14 | 391.36 |
| 2003-11-17 | 387.18 |
| 2003-11-18 | 383.40 |
| 2003-11-19 | 385.09 |
| 2003-11-20 | 382.12 |
| 2003-11-21 | 383.11 |
| 2003-11-24 | 392.05 |
| 2003-11-25 | 394.51 |
| 2003-11-26 | 396.63 |
| 2003-11-27 | . |
| 2003-11-28 | 398.93 |
| 2003-12-01 | 404.21 |
| 2003-12-02 | 403.02 |
| 2003-12-03 | 398.02 |
| 2003-12-04 | 395.73 |
| 2003-12-05 | 391.65 |
| 2003-12-08 | 393.51 |
| 2003-12-09 | 387.60 |
| 2003-12-10 | 384.31 |
| 2003-12-11 | 391.70 |
| 2003-12-12 | 393.29 |
| 2003-12-15 | 388.59 |
| 2003-12-16 | 387.58 |
| 2003-12-17 | 388.43 |
| 2003-12-18 | 394.18 |
| 2003-12-19 | 393.19 |
| 2003-12-22 | 394.42 |
| 2003-12-23 | 396.11 |
| 2003-12-24 | 396.13 |
| 2003-12-25 | . |
| 2003-12-26 | 397.19 |
| 2003-12-29 | 402.73 |
| 2003-12-30 | 403.31 |
| 2003-12-31 | 402.41 |
| 2004-01-01 | . |
| 2004-01-02 | 402.46 |
| 2004-01-05 | 406.44 |
| 2004-01-06 | 408.82 |
| 2004-01-07 | 410.49 |
| 2004-01-08 | 412.93 |
| 2004-01-09 | 412.68 |
| 2004-01-12 | 415.23 |
| 2004-01-13 | 412.57 |
| 2004-01-14 | 414.59 |
| 2004-01-15 | 415.99 |
| 2004-01-16 | 422.80 |
| 2004-01-19 | . |
| 2004-01-20 | 426.10 |
| 2004-01-21 | 424.54 |
| 2004-01-22 | 422.24 |
| 2004-01-23 | 422.08 |
| 2004-01-26 | 426.58 |
| 2004-01-27 | 423.22 |
| 2004-01-28 | 417.51 |
| 2004-01-29 | 415.02 |
| 2004-01-30 | 417.18 |
| 2004-02-02 | 418.00 |
| 2004-02-03 | 417.16 |
| 2004-02-04 | 411.68 |
| 2004-02-05 | 412.34 |
| 2004-02-06 | 421.00 |
| 2004-02-09 | 421.53 |
| 2004-02-10 | 423.97 |
| 2004-02-11 | 427.75 |
| 2004-02-12 | 425.85 |
| 2004-02-13 | 423.36 |
| 2004-02-16 | . |
| 2004-02-17 | 427.22 |
| 2004-02-18 | 427.47 |
| 2004-02-19 | 424.27 |
| 2004-02-20 | 421.76 |
| 2004-02-23 | 415.94 |
| 2004-02-24 | 415.17 |
| 2004-02-25 | 419.28 |
| 2004-02-26 | 422.90 |
| 2004-02-27 | 424.54 |
| 2004-03-01 | 431.43 |
| 2004-03-02 | 430.44 |
| 2004-03-03 | 429.53 |
| 2004-03-04 | 432.47 |
| 2004-03-05 | 433.66 |
| 2004-03-08 | 428.27 |
| 2004-03-09 | 423.28 |
| 2004-03-10 | 416.50 |
| 2004-03-11 | 411.68 |
| 2004-03-12 | 418.34 |
| 2004-03-15 | 411.02 |
| 2004-03-16 | 412.14 |
| 2004-03-17 | 418.61 |
| 2004-03-18 | 417.55 |
| 2004-03-19 | 413.98 |
| 2004-03-22 | 407.01 |
| 2004-03-23 | 407.48 |
| 2004-03-24 | 406.63 |
| 2004-03-25 | 415.00 |
| 2004-03-26 | 415.40 |
| 2004-03-29 | 421.02 |
| 2004-03-30 | 423.97 |
| 2004-03-31 | 424.55 |
| 2004-04-01 | 428.31 |
| 2004-04-02 | 432.14 |
| 2004-04-05 | 434.02 |
| 2004-04-06 | 430.55 |
| 2004-04-07 | 430.92 |
| 2004-04-08 | 428.79 |
| 2004-04-09 | . |
| 2004-04-12 | 428.10 |
| 2004-04-13 | 420.48 |
| 2004-04-14 | 417.95 |
| 2004-04-15 | 416.55 |
| 2004-04-16 | 418.27 |
| 2004-04-19 | 420.79 |
| 2004-04-20 | 414.31 |
| 2004-04-21 | 418.72 |
| 2004-04-22 | 425.20 |
| 2004-04-23 | 424.22 |
| 2004-04-26 | 422.70 |
| 2004-04-27 | 421.39 |
| 2004-04-28 | 414.17 |
| 2004-04-29 | 407.97 |
| 2004-04-30 | 403.17 |
| 2004-05-03 | 407.08 |
| 2004-05-04 | 409.32 |
| 2004-05-05 | 412.83 |
| 2004-05-06 | 408.22 |
| 2004-05-07 | 399.73 |
| 2004-05-10 | 391.70 |
| 2004-05-11 | 397.10 |
| 2004-05-12 | 395.63 |
| 2004-05-13 | 396.32 |
| 2004-05-14 | 394.12 |
| 2004-05-17 | 389.06 |
| 2004-05-18 | 393.36 |
| 2004-05-19 | 392.70 |
| 2004-05-20 | 392.36 |
| 2004-05-21 | 395.03 |
| 2004-05-24 | 398.06 |
| 2004-05-25 | 406.05 |
| 2004-05-26 | 408.84 |
| 2004-05-27 | 411.12 |
| 2004-05-28 | 413.52 |
| 2004-05-31 | . |
| 2004-06-01 | 414.05 |
| 2004-06-02 | 414.44 |
| 2004-06-03 | 408.66 |
| 2004-06-04 | 411.69 |
| 2004-06-07 | 419.31 |
| 2004-06-08 | 418.48 |
| 2004-06-09 | 412.64 |
| 2004-06-10 | 412.20 |
| 2004-06-11 | . |
| 2004-06-14 | 406.58 |
| 2004-06-15 | 411.42 |
| 2004-06-16 | 412.26 |
| 2004-06-17 | 411.26 |
| 2004-06-18 | 411.40 |
| 2004-06-21 | 410.85 |
| 2004-06-22 | 413.41 |
| 2004-06-23 | 417.40 |
| 2004-06-24 | 416.78 |
| 2004-06-25 | 419.14 |
| 2004-06-28 | 416.56 |
| 2004-06-29 | 417.37 |
| 2004-06-30 | 420.03 |
| 2004-07-01 | 414.65 |
| 2004-07-02 | 413.93 |
| 2004-07-05 | . |
| 2004-07-06 | 407.53 |
| 2004-07-07 | 408.70 |
| 2004-07-08 | 403.17 |
| 2004-07-09 | 403.72 |
| 2004-07-12 | 402.02 |
| 2004-07-13 | 401.47 |
| 2004-07-14 | 400.66 |
| 2004-07-15 | 402.65 |
| 2004-07-16 | 399.45 |
| 2004-07-19 | 398.89 |
| 2004-07-20 | 403.73 |
| 2004-07-21 | 394.77 |
| 2004-07-22 | 393.82 |
| 2004-07-23 | 388.89 |
| 2004-07-26 | 383.56 |
| 2004-07-27 | 388.92 |
| 2004-07-28 | 387.11 |
| 2004-07-29 | 392.48 |
| 2004-07-30 | 394.11 |
| 2004-08-02 | 393.94 |
| 2004-08-03 | 389.76 |
| 2004-08-04 | 388.56 |
| 2004-08-05 | 381.60 |
| 2004-08-06 | 375.11 |
| 2004-08-09 | 374.77 |
| 2004-08-10 | 380.39 |
| 2004-08-11 | 378.94 |
| 2004-08-12 | 373.61 |
| 2004-08-13 | 372.87 |
| 2004-08-16 | 379.53 |
| 2004-08-17 | 382.44 |
| 2004-08-18 | 388.63 |
| 2004-08-19 | 386.13 |
| 2004-08-20 | 392.63 |
| 2004-08-23 | 391.26 |
| 2004-08-24 | 390.90 |
| 2004-08-25 | 394.90 |
| 2004-08-26 | 394.12 |
| 2004-08-27 | 396.63 |
| 2004-08-30 | 392.26 |
| 2004-08-31 | 394.15 |
| 2004-09-01 | 396.73 |
| 2004-09-02 | 400.99 |
| 2004-09-03 | 398.74 |
| 2004-09-06 | . |
| 2004-09-07 | 401.74 |
| 2004-09-08 | 399.74 |
| 2004-09-09 | 401.45 |
| 2004-09-10 | 404.96 |
| 2004-09-13 | 407.92 |
| 2004-09-14 | 408.20 |
| 2004-09-15 | 405.79 |
| 2004-09-16 | 408.75 |
| 2004-09-17 | 409.33 |
| 2004-09-20 | 407.66 |
| 2004-09-21 | 410.04 |
| 2004-09-22 | 404.65 |
| 2004-09-23 | 403.73 |
| 2004-09-24 | 404.65 |
| 2004-09-27 | 400.00 |
| 2004-09-28 | 401.90 |
| 2004-09-29 | 403.71 |
| 2004-09-30 | 406.00 |
| 2004-10-01 | 411.50 |
| 2004-10-04 | 414.35 |
| 2004-10-05 | 413.82 |
| 2004-10-06 | 416.77 |
| 2004-10-07 | 412.51 |
| 2004-10-08 | 409.22 |
| 2004-10-11 | 409.92 |
| 2004-10-12 | 409.16 |
| 2004-10-13 | 405.82 |
| 2004-10-14 | 403.77 |
| 2004-10-15 | 405.90 |
| 2004-10-18 | 408.23 |
| 2004-10-19 | 405.99 |
| 2004-10-20 | 406.96 |
| 2004-10-21 | 411.72 |
| 2004-10-22 | 407.51 |
| 2004-10-25 | 407.64 |
| 2004-10-26 | 411.79 |
| 2004-10-27 | 417.62 |
| 2004-10-28 | 416.67 |
| 2004-10-29 | 417.95 |
| 2004-11-01 | 417.80 |
| 2004-11-02 | 417.40 |
| 2004-11-03 | 422.63 |
| 2004-11-04 | 428.41 |
| 2004-11-05 | 429.22 |
| 2004-11-08 | 428.47 |
| 2004-11-09 | 429.56 |
| 2004-11-10 | 430.61 |
| 2004-11-11 | 434.74 |
| 2004-11-12 | 439.36 |
| 2004-11-15 | 439.93 |
| 2004-11-16 | 436.98 |
| 2004-11-17 | 438.32 |
| 2004-11-18 | 438.65 |
| 2004-11-19 | 433.97 |
| 2004-11-22 | 436.80 |
| 2004-11-23 | 438.84 |
| 2004-11-24 | 442.65 |
| 2004-11-25 | . |
| 2004-11-26 | 443.28 |
| 2004-11-29 | 443.34 |
| 2004-11-30 | 443.37 |
| 2004-12-01 | 449.39 |
| 2004-12-02 | 448.02 |
| 2004-12-03 | 449.40 |
| 2004-12-06 | 449.12 |
| 2004-12-07 | 443.04 |
| 2004-12-08 | 444.92 |
| 2004-12-09 | 447.20 |
| 2004-12-10 | 448.38 |
| 2004-12-13 | 452.24 |
| 2004-12-14 | 454.74 |
| 2004-12-15 | 456.80 |
| 2004-12-16 | 454.57 |
| 2004-12-17 | 455.49 |
| 2004-12-20 | 453.22 |
| 2004-12-21 | 458.21 |
| 2004-12-22 | 459.71 |
| 2004-12-23 | 459.88 |
| 2004-12-24 | . |
| 2004-12-27 | 458.02 |
| 2004-12-28 | 463.31 |
| 2004-12-29 | 463.44 |
| 2004-12-30 | 463.92 |
| 2004-12-31 | 463.53 |
| 2005-01-03 | 456.89 |
| 2005-01-04 | 448.70 |
| 2005-01-05 | 443.78 |
| 2005-01-06 | 446.24 |
| 2005-01-07 | 445.55 |
| 2005-01-10 | 448.00 |
| 2005-01-11 | 444.94 |
| 2005-01-12 | 445.33 |
| 2005-01-13 | 444.12 |
| 2005-01-14 | 447.59 |
| 2005-01-17 | . |
| 2005-01-18 | 452.08 |
| 2005-01-19 | 448.41 |
| 2005-01-20 | 446.23 |
| 2005-01-21 | 444.40 |
| 2005-01-24 | 440.20 |
| 2005-01-25 | 440.34 |
| 2005-01-26 | 443.77 |
| 2005-01-27 | 445.24 |
#2005-01-28| 444.02
#2005-01-31| 449.38
#2005-02-01| 452.02
#2005-02-02| 454.48
#2005-02-03| 453.70
#2005-02-04| 459.30
#2005-02-07| 458.74
#2005-02-08| 458.99
#2005-02-09| 453.41
#2005-02-10| 454.27
#2005-02-11| 458.83
#2005-02-14| 458.90
#2005-02-15| 459.99
#2005-02-16| 461.53
#2005-02-17| 458.68
#2005-02-18| 458.18
#2005-02-21| .
#2005-02-22| 451.36
#2005-02-23| 453.22
#2005-02-24| 457.77
#2005-02-25| 462.20
#2005-02-28| 459.53
#2005-03-01| 462.40
#2005-03-02| 462.92
#2005-03-03| 462.37
#2005-03-04| 467.01
#2005-03-07| 469.45
#2005-03-08| 466.58
#2005-03-09| 462.03
#2005-03-10| 462.07
#2005-03-11| 461.91
#2005-03-14| 464.99
#2005-03-15| 463.43
#2005-03-16| 458.36
#2005-03-17| 459.94
#2005-03-18| 458.18
#2005-03-21| 456.79
#2005-03-22| 453.74
#2005-03-23| 450.78
#2005-03-24| 451.52
#2005-03-25| .
#2005-03-28| 450.31
#2005-03-29| 445.31
#2005-03-30| 450.44
#2005-03-31| 452.05
#2005-04-01| 452.20
#2005-04-04| 452.02
#2005-04-05| 453.64
#2005-04-06| 455.40
#2005-04-07| 457.60
#2005-04-08| 454.46
#2005-04-11| 453.96
#2005-04-12| 455.81
#2005-04-13| 449.61
#2005-04-14| 443.13
#2005-04-15| 435.63
#2005-04-18| 437.80
#2005-04-19| 444.09
#2005-04-20| 438.24
#2005-04-21| 445.43
#2005-04-22| 442.02
#2005-04-25| 448.15
#2005-04-26| 444.22
#2005-04-27| 443.19
#2005-04-28| 436.55
#2005-04-29| 439.54
#2005-05-02| 442.22
#2005-05-03| 441.07
#2005-05-04| 446.03
#2005-05-05| 447.36
#2005-05-06| 448.17
#2005-05-09| 451.37
#2005-05-10| 448.13
#2005-05-11| 449.45
#2005-05-12| 443.81
#2005-05-13| 440.94
#2005-05-16| 444.49
#2005-05-17| 447.79
#2005-05-18| 453.92
#2005-05-19| 456.66
#2005-05-20| 456.01
#2005-05-23| 458.84
#2005-05-24| 458.48
#2005-05-25| 454.68
#2005-05-26| 458.70
#2005-05-27| 461.11
#2005-05-30| .
#2005-05-31| 461.78
#2005-06-01| 464.84
#2005-06-02| 466.19
#2005-06-03| 464.82
#2005-06-06| 465.88
#2005-06-07| 466.05
#2005-06-08| 464.65
#2005-06-09| 467.23
#2005-06-10| 466.43
#2005-06-13| 468.98
#2005-06-14| 470.65
#2005-06-15| 471.63
#2005-06-16| 475.29
#2005-06-17| 476.53
#2005-06-20| 476.44
#2005-06-21| 474.58
#2005-06-22| 475.62
#2005-06-23| 472.00
#2005-06-24| 468.80
#2005-06-27| 469.40
#2005-06-28| 474.05
#2005-06-29| 475.28
#2005-06-30| 474.14
#2005-07-01| 477.14
#2005-07-04| .
#2005-07-05| 481.31
#2005-07-06| 479.75
#2005-07-07| 481.64
#2005-07-08| 486.90
#2005-07-11| 490.67
#2005-07-12| 491.62
#2005-07-13| 490.11
#2005-07-14| 488.46
#2005-07-15| 490.13
#2005-07-18| 488.69
#2005-07-19| 493.44
#2005-07-20| 497.31
#2005-07-21| 492.61
#2005-07-22| 495.81
#2005-07-25| 493.04
#2005-07-26| 494.46
#2005-07-27| 495.86
#2005-07-28| 502.04
#2005-07-29| 500.87
#2005-08-01| 502.29
#2005-08-02| 504.99
#2005-08-03| 504.39
#2005-08-04| 500.48
#2005-08-05| 495.06
#2005-08-08| 491.17
#2005-08-09| 492.89
#2005-08-10| 493.99
#2005-08-11| 497.42
#2005-08-12| 496.24
#2005-08-15| 496.92
#2005-08-16| 491.19
#2005-08-17| 489.55
#2005-08-18| 488.91
#2005-08-19| 489.96
#2005-08-22| 490.83
#2005-08-23| 490.30
#2005-08-24| 490.44
#2005-08-25| 491.01
#2005-08-26| 487.00
#2005-08-29| 489.81
#2005-08-30| 489.42
#2005-08-31| 497.47
#2005-09-01| 498.80
#2005-09-02| 496.02
#2005-09-05| .
#2005-09-06| 500.76
#2005-09-07| 502.60
#2005-09-08| 500.26
#2005-09-09| 503.88
#2005-09-12| 503.41
#2005-09-13| 500.61
#2005-09-14| 498.67
#2005-09-15| 498.74
#2005-09-16| 501.12
#2005-09-19| 499.43
#2005-09-20| 494.96
#2005-09-21| 489.57
#2005-09-22| 490.10
#2005-09-23| 491.54
#2005-09-26| 494.96
#2005-09-27| 494.82
#2005-09-28| 495.75
#2005-09-29| 500.95
#2005-09-30| 504.18
#2005-10-03| 507.80
#2005-10-04| 501.52
#2005-10-05| 489.79
#2005-10-06| 483.11
#2005-10-07| 486.12
#2005-10-10| 481.17
#2005-10-11| 478.35
#2005-10-12| 471.75
#2005-10-13| 469.70
#2005-10-14| 476.99
#2005-10-17| 479.90
#2005-10-18| 473.28
#2005-10-19| 479.23
#2005-10-20| 472.63
#2005-10-21| 476.45
#2005-10-24| 484.55
#2005-10-25| 484.45
#2005-10-26| 481.29
#2005-10-27| 472.27
#2005-10-28| 478.81
#2005-10-31| 486.04
#2005-11-01| 485.59
#2005-11-02| 493.75
#2005-11-03| 495.97
#2005-11-04| 493.58
#2005-11-07| 494.34
#2005-11-08| 491.80
#2005-11-09| 493.81
#2005-11-10| 496.06
#2005-11-11| 498.03
#2005-11-14| 497.99
#2005-11-15| 495.57
#2005-11-16| 496.47
#2005-11-17| 503.97
#2005-11-18| 504.95
#2005-11-21| 509.50
#2005-11-22| 513.64
#2005-11-23| 515.11
#2005-11-24| .
#2005-11-25| 516.36
#2005-11-28| 507.51
#2005-11-29| 508.19
#2005-11-30| 508.84
#2005-12-01| 516.29
#2005-12-02| 517.13
#2005-12-05| 515.67
#2005-12-06| 515.75
#2005-12-07| 513.35
#2005-12-08| 515.82
#2005-12-09| 517.33
#2005-12-12| 518.03
#2005-12-13| 519.20
#2005-12-14| 521.63
#2005-12-15| 518.54
#2005-12-16| 516.38
#2005-12-19| 510.68
#2005-12-20| 511.88
#2005-12-21| 515.87
#2005-12-22| 519.00
#2005-12-23| 520.03
#2005-12-26| .
#2005-12-27| 514.25
#2005-12-28| 516.47
#2005-12-29| 515.25
#2005-12-30| 513.56
#2006-01-02| .
#2006-01-03| 521.11
#2006-01-04| 525.48
#2006-01-05| 526.23
#2006-01-06| 531.52
#2006-01-09| 535.70
#2006-01-10| 537.87
#2006-01-11| 538.56
#2006-01-12| 535.87
#2006-01-13| 534.99
#2006-01-16| .
#2006-01-17| 533.44
#2006-01-18| 532.58
#2006-01-19| 539.25
#2006-01-20| 531.38
#2006-01-23| 531.52
#2006-01-24| 536.47
#2006-01-25| 533.24
#2006-01-26| 539.72
#2006-01-27| 542.64
#2006-01-30| 544.12
#2006-01-31| 545.01
#2006-02-01| 545.65
#2006-02-02| 541.45
#2006-02-03| 539.62
#2006-02-06| 541.92
#2006-02-07| 534.49
#2006-02-08| 536.97
#2006-02-09| 535.17
#2006-02-10| 534.33
#2006-02-13| 530.48
#2006-02-14| 532.83
#2006-02-15| 535.96
#2006-02-16| 540.81
#2006-02-17| 542.06
#2006-02-20| .
#2006-02-21| 540.89
#2006-02-22| 544.98
#2006-02-23| 544.82
#2006-02-24| 546.96
#2006-02-27| 548.24
#2006-02-28| 542.50
#2006-03-01| 549.44
#2006-03-02| 549.82
#2006-03-03| 548.10
#2006-03-06| 544.27
#2006-03-07| 537.99
#2006-03-08| 538.41
#2006-03-09| 537.33
#2006-03-10| 540.76
#2006-03-13| 543.32
#2006-03-14| 549.23
#2006-03-15| 554.12
#2006-03-16| 555.51
#2006-03-17| 557.48
#2006-03-20| 555.61
#2006-03-21| 551.04
#2006-03-22| 554.71
#2006-03-23| 556.14
#2006-03-24| 557.91
#2006-03-27| 557.59
#2006-03-28| 557.24
#2006-03-29| 563.95
#2006-03-30| 563.98
#2006-03-31| 565.07
#2006-04-03| 563.19
#2006-04-04| 565.19
#2006-04-05| 569.36
#2006-04-06| 569.33
#2006-04-07| 563.27
#2006-04-10| 561.10
#2006-04-11| 555.18
#2006-04-12| 557.13
#2006-04-13| 558.73
#2006-04-14| .
#2006-04-17| 558.18
#2006-04-18| 570.70
#2006-04-19| 577.32
#2006-04-20| 575.63
#2006-04-21| 574.41
#2006-04-24| 572.36
#2006-04-25| 569.48
#2006-04-26| 567.65
#2006-04-27| 565.92
#2006-04-28| 566.97
#2006-05-01| 565.77
#2006-05-02| 567.95
#2006-05-03| 567.14
#2006-05-04| 571.73
#2006-05-05| 578.95
#2006-05-08| 580.09
#2006-05-09| 580.62
#2006-05-10| 580.20
#2006-05-11| 570.53
#2006-05-12| 559.69
#2006-05-15| 554.66
#2006-05-16| 553.14
#2006-05-17| 541.51
#2006-05-18| 535.85
#2006-05-19| 537.65
#2006-05-22| 529.83
#2006-05-23| 529.71
#2006-05-24| 525.52
#2006-05-25| 534.92
#2006-05-26| 539.85
#2006-05-29| .
#2006-05-30| 530.10
#2006-05-31| 537.40
#2006-06-01| 546.01
#2006-06-02| 548.71
#2006-06-05| 535.56
#2006-06-06| 530.62
#2006-06-07| 525.39
#2006-06-08| 522.25
#2006-06-09| 521.49
#2006-06-12| 507.14
#2006-06-13| 497.70
#2006-06-14| 501.73
#2006-06-15| 519.96
#2006-06-16| 517.21
#2006-06-19| 509.62
#2006-06-20| 507.43
#2006-06-21| 517.75
#2006-06-22| 515.13
#2006-06-23| 520.66
#2006-06-26| 523.37
#2006-06-27| 517.46
#2006-06-28| 518.83
#2006-06-29| 534.87
#2006-06-30| 541.63
#2006-07-03| 544.65
#2006-07-04| .
#2006-07-05| 538.33
#2006-07-06| 537.98
#2006-07-07| 531.35
#2006-07-10| 528.85
#2006-07-11| 530.97
#2006-07-12| 525.37
#2006-07-13| 515.75
#2006-07-14| 511.19
#2006-07-17| 506.48
#2006-07-18| 507.57
#2006-07-19| 520.80
#2006-07-20| 508.75
#2006-07-21| 499.15
#2006-07-24| 510.65
#2006-07-25| 517.14
#2006-07-26| 516.26
#2006-07-27| 511.85
#2006-07-28| 519.98
#2006-07-31| 522.38
#2006-08-01| 517.73
#2006-08-02| 521.62
#2006-08-03| 524.92
#2006-08-04| 523.18
#2006-08-07| 519.58
#2006-08-08| 514.72
#2006-08-09| 511.12
#2006-08-10| 513.13
#2006-08-11| 508.62
#2006-08-14| 508.51
#2006-08-15| 518.65
#2006-08-16| 526.81
#2006-08-17| 527.31
#2006-08-18| 528.54
#2006-08-21| 524.43
#2006-08-22| 525.16
#2006-08-23| 520.32
#2006-08-24| 519.73
#2006-08-25| 520.73
#2006-08-28| 524.13
#2006-08-29| 526.39
#2006-08-30| 528.69
#2006-08-31| 530.21
#2006-09-01| 532.71
#2006-09-04| .
#2006-09-05| 535.67
#2006-09-06| 526.63
#2006-09-07| 522.96
#2006-09-08| 523.44
#2006-09-11| 521.17
#2006-09-12| 530.09
#2006-09-13| 535.82
#2006-09-14| 533.46
#2006-09-15| 534.50
#2006-09-18| 535.40
#2006-09-19| 533.52
#2006-09-20| 535.65
#2006-09-21| 533.02
#2006-09-22| 529.07
#2006-09-25| 532.83
#2006-09-26| 537.27
#2006-09-27| 538.43
#2006-09-28| 539.25
#2006-09-29| 537.86
#2006-10-02| 534.89
#2006-10-03| 533.55
#2006-10-04| 541.35
#2006-10-05| 548.59
#2006-10-06| 546.30
#2006-10-09| 549.42
#2006-10-10| 551.43
#2006-10-11| 549.99
#2006-10-12| 557.11
#2006-10-13| 559.95
#2006-10-16| 564.46
#2006-10-17| 561.14
#2006-10-18| 560.29
#2006-10-19| 560.80
#2006-10-20| 557.40
#2006-10-23| 560.86
#2006-10-24| 562.40
#2006-10-25| 565.13
#2006-10-26| 569.41
#2006-10-27| 563.55
#2006-10-30| 564.55
#2006-10-31| 563.62
#2006-11-01| 556.34
#2006-11-02| 554.57
#2006-11-03| 555.38
#2006-11-06| 562.20
#2006-11-07| 563.68
#2006-11-08| 565.31
#2006-11-09| 563.52
#2006-11-10| 565.22
#2006-11-13| 568.30
#2006-11-14| 573.38
#2006-11-15| 577.09
#2006-11-16| 576.99
#2006-11-17| 576.86
#2006-11-20| 579.21
#2006-11-21| 582.97
#2006-11-22| 585.77
#2006-11-23| .
#2006-11-24| 585.70
#2006-11-27| 574.03
#2006-11-28| 574.58
#2006-11-29| 581.74
#2006-11-30| 584.88
#2006-12-01| 583.43
#2006-12-04| 591.47
#2006-12-05| 593.44
#2006-12-06| 593.73
#2006-12-07| 590.86
#2006-12-08| 591.87
#2006-12-11| 591.58
#2006-12-12| 587.46
#2006-12-13| 587.42
#2006-12-14| 590.96
#2006-12-15| 589.81
#2006-12-18| 585.05
#2006-12-19| 584.99
#2006-12-20| 585.05
#2006-12-21| 581.22
#2006-12-22| 578.22
#2006-12-25| .
#2006-12-26| 580.24
#2006-12-27| 586.02
#2006-12-28| 585.02
#2006-12-29| 582.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 581.45
#2007-01-04| 583.20
#2007-01-05| 578.41
#2007-01-08| 580.52
#2007-01-09| 583.09
#2007-01-10| 586.93
#2007-01-11| 593.92
#2007-01-12| 598.84
#2007-01-15| .
#2007-01-16| 599.45
#2007-01-17| 599.94
#2007-01-18| 593.93
#2007-01-19| 598.05
#2007-01-22| 594.92
#2007-01-23| 599.99
#2007-01-24| 606.71
#2007-01-25| 601.36
#2007-01-26| 603.49
#2007-01-29| 604.51
#2007-01-30| 606.62
#2007-01-31| 611.24
#2007-02-01| 616.94
#2007-02-02| 619.01
#2007-02-05| 619.40
#2007-02-06| 621.62
#2007-02-07| 625.09
#2007-02-08| 625.23
#2007-02-09| 618.60
#2007-02-12| 614.07
#2007-02-13| 619.55
#2007-02-14| 623.82
#2007-02-15| 626.75
#2007-02-16| 627.50
#2007-02-19| .
#2007-02-20| 631.74
#2007-02-21| 633.47
#2007-02-22| 633.70
#2007-02-23| 632.64
#2007-02-26| 629.03
#2007-02-27| 607.64
#2007-02-28| 610.54
#2007-03-01| 608.31
#2007-03-02| 597.83
#2007-03-05| 586.62
#2007-03-06| 598.64
#2007-03-07| 597.53
#2007-03-08| 603.88
#2007-03-09| 606.21
#2007-03-12| 609.08
#2007-03-13| 595.62
#2007-03-14| 598.50
#2007-03-15| 603.38
#2007-03-16| 601.24
#2007-03-19| 608.18
#2007-03-20| 611.85
#2007-03-21| 621.58
#2007-03-22| 622.49
#2007-03-23| 624.49
#2007-03-26| 622.61
#2007-03-27| 618.85
#2007-03-28| 614.80
#2007-03-29| 615.69
#2007-03-30| 616.88
#2007-04-02| 620.12
#2007-04-03| 626.28
#2007-04-04| 627.22
#2007-04-05| 629.01
#2007-04-06| .
#2007-04-09| 630.07
#2007-04-10| 631.46
#2007-04-11| 627.40
#2007-04-12| 632.03
#2007-04-13| 634.21
#2007-04-16| 639.95
#2007-04-17| 640.38
#2007-04-18| 639.05
#2007-04-19| 636.00
#2007-04-20| 640.81
#2007-04-23| 643.44
#2007-04-24| 641.38
#2007-04-25| 645.53
#2007-04-26| 647.18
#2007-04-27| 646.91
#2007-04-30| 637.96
#2007-05-01| 638.19
#2007-05-02| 645.86
#2007-05-03| 648.05
#2007-05-04| 649.76
#2007-05-07| 650.47
#2007-05-08| 650.12
#2007-05-09| 655.22
#2007-05-10| 645.58
#2007-05-11| 651.57
#2007-05-14| 648.96
#2007-05-15| 644.58
#2007-05-16| 646.39
#2007-05-17| 645.60
#2007-05-18| 649.95
#2007-05-21| 655.53
#2007-05-22| 658.50
#2007-05-23| 656.67
#2007-05-24| 646.95
#2007-05-25| 651.80
#2007-05-28| .
#2007-05-29| 656.35
#2007-05-30| 665.25
#2007-05-31| 669.26
#2007-06-01| 672.83
#2007-06-04| 675.03
#2007-06-05| 671.09
#2007-06-06| 663.94
#2007-06-07| 649.50
#2007-06-08| 656.10
#2007-06-11| 655.77
#2007-06-12| 649.09
#2007-06-13| 657.46
#2007-06-14| 660.87
#2007-06-15| 666.05
#2007-06-18| 664.31
#2007-06-19| 665.43
#2007-06-20| 658.58
#2007-06-21| 662.31
#2007-06-22| 657.02
#2007-06-25| 652.35
#2007-06-26| 648.74
#2007-06-27| 655.90
#2007-06-28| 657.59
#2007-06-29| 657.99
#2007-07-02| 667.04
#2007-07-03| 669.04
#2007-07-04| .
#2007-07-05| 672.34
#2007-07-06| 675.74
#2007-07-09| 676.21
#2007-07-10| 666.25
#2007-07-11| 669.10
#2007-07-12| 679.51
#2007-07-13| 682.45
#2007-07-16| 678.47
#2007-07-17| 677.76
#2007-07-18| 675.59
#2007-07-19| 679.51
#2007-07-20| 673.46
#2007-07-23| 672.50
#2007-07-24| 658.36
#2007-07-25| 657.43
#2007-07-26| 643.05
#2007-07-27| 634.01
#2007-07-30| 641.08
#2007-07-31| 636.37
#2007-08-01| 636.24
#2007-08-02| 641.36
#2007-08-03| 624.98
#2007-08-06| 631.23
#2007-08-07| 637.74
#2007-08-08| 647.24
#2007-08-09| 631.86
#2007-08-10| 630.00
#2007-08-13| 633.39
#2007-08-14| 619.40
#2007-08-15| 606.43
#2007-08-16| 603.66
#2007-08-17| 617.97
#2007-08-20| 622.40
#2007-08-21| 626.56
#2007-08-22| 637.29
#2007-08-23| 635.12
#2007-08-24| 644.36
#2007-08-27| 637.72
#2007-08-28| 621.52
#2007-08-29| 635.18
#2007-08-30| 635.10
#2007-08-31| 644.90
#2007-09-03| .
#2007-09-04| 653.34
#2007-09-05| 648.59
#2007-09-06| 651.11
#2007-09-07| 639.94
#2007-09-10| 635.32
#2007-09-11| 644.49
#2007-09-12| 645.14
#2007-09-13| 648.57
#2007-09-14| 650.79
#2007-09-17| 646.56
#2007-09-18| 665.66
#2007-09-19| 670.44
#2007-09-20| 665.72
#2007-09-21| 668.41
#2007-09-24| 666.97
#2007-09-25| 666.91
#2007-09-26| 671.68
#2007-09-27| 676.72
#2007-09-28| 674.70
#2007-10-01| 683.81
#2007-10-02| 687.40
#2007-10-03| 684.99
#2007-10-04| 686.26
#2007-10-05| 696.94
#2007-10-08| 694.72
#2007-10-09| 699.73
#2007-10-10| 701.34
#2007-10-11| 695.67
#2007-10-12| 699.56
#2007-10-15| 694.31
#2007-10-16| 688.94
#2007-10-17| 690.43
#2007-10-18| 693.04
#2007-10-19| 676.15
#2007-10-22| 679.58
#2007-10-23| 686.84
#2007-10-24| 684.39
#2007-10-25| 682.56
#2007-10-26| 690.09
#2007-10-29| 693.95
#2007-10-30| 688.84
#2007-10-31| 699.98
#2007-11-01| 684.25
#2007-11-02| 684.84
#2007-11-05| 678.53
#2007-11-06| 688.66
#2007-11-07| 673.27
#2007-11-08| 671.49
#2007-11-09| 658.97
#2007-11-12| 644.92
#2007-11-13| 660.36
#2007-11-14| 657.64
#2007-11-15| 650.77
#2007-11-16| 652.49
#2007-11-19| 638.51
#2007-11-20| 636.81
#2007-11-21| 628.56
#2007-11-22| .
#2007-11-23| 637.78
#2007-11-26| 627.57
#2007-11-27| 633.08
#2007-11-28| 651.93
#2007-11-29| 653.81
#2007-11-30| 658.05
#2007-12-03| 655.16
#2007-12-04| 651.14
#2007-12-05| 660.23
#2007-12-06| 671.93
#2007-12-07| 672.95
#2007-12-10| 678.92
#2007-12-11| 659.98
#2007-12-12| 663.96
#2007-12-13| 662.99
#2007-12-14| 654.57
#2007-12-17| 641.04
#2007-12-18| 645.72
#2007-12-19| 647.85
#2007-12-20| 654.94
#2007-12-21| 666.22
#2007-12-24| 672.79
#2007-12-25| .
#2007-12-26| 673.24
#2007-12-27| 662.72
#2007-12-28| 662.57
#2007-12-31| 659.37
#2008-01-01| .
#2008-01-02| 651.81
#2008-01-03| 649.71
#2008-01-04| 630.07
#2008-01-07| 625.40
#2008-01-08| 614.11
#2008-01-09| 615.67
#2008-01-10| 620.65
#2008-01-11| 612.94
#2008-01-14| 621.33
#2008-01-15| 605.36
#2008-01-16| 600.62
#2008-01-17| 582.70
#2008-01-18| 581.62
#2008-01-21| .
#2008-01-22| 575.32
#2008-01-23| 583.95
#2008-01-24| 594.38
#2008-01-25| 588.15
#2008-01-28| 599.38
#2008-01-29| 603.30
#2008-01-30| 598.00
#2008-01-31| 607.78
#2008-02-01| 621.31
#2008-02-04| 618.62
#2008-02-05| 598.51
#2008-02-06| 590.00
#2008-02-07| 595.86
#2008-02-08| 598.19
#2008-02-11| 604.28
#2008-02-12| 605.99
#2008-02-13| 616.03
#2008-02-14| 608.85
#2008-02-15| 606.90
#2008-02-18| .
#2008-02-19| 607.49
#2008-02-20| 613.54
#2008-02-21| 606.52
#2008-02-22| 610.36
#2008-02-25| 623.53
#2008-02-26| 629.07
#2008-02-27| 627.23
#2008-02-28| 622.67
#2008-02-29| 605.19
#2008-03-03| 605.22
#2008-03-04| 600.31
#2008-03-05| 605.44
#2008-03-06| 588.35
#2008-03-07| 581.28
#2008-03-10| 565.35
#2008-03-11| 586.98
#2008-03-12| 585.13
#2008-03-13| 591.23
#2008-03-14| 579.28
#2008-03-17| 563.33
#2008-03-18| 587.47
#2008-03-19| 571.16
#2008-03-20| 581.09
#2008-03-21| .
#2008-03-24| 597.96
#2008-03-25| 605.15
#2008-03-26| 601.32
#2008-03-27| 593.47
#2008-03-28| 587.99
#2008-03-31| 591.82
#2008-04-01| 611.36
#2008-04-02| 614.67
#2008-04-03| 618.95
#2008-04-04| 623.16
#2008-04-07| 623.51
#2008-04-08| 624.30
#2008-04-09| 616.51
#2008-04-10| 622.71
#2008-04-11| 610.15
#2008-04-14| 608.99
#2008-04-15| 610.05
#2008-04-16| 627.12
#2008-04-17| 626.25
#2008-04-18| 638.03
#2008-04-21| 639.80
#2008-04-22| 632.21
#2008-04-23| 635.93
#2008-04-24| 638.81
#2008-04-25| 646.13
#2008-04-28| 646.53
#2008-04-29| 640.89
#2008-04-30| 641.37
#2008-05-01| 648.43
#2008-05-02| 651.66
#2008-05-05| 651.83
#2008-05-06| 659.74
#2008-05-07| 650.13
#2008-05-08| 655.59
#2008-05-09| 655.46
#2008-05-12| 661.68
#2008-05-13| 665.84
#2008-05-14| 666.77
#2008-05-15| 675.30
#2008-05-16| 678.25
#2008-05-19| 675.40
#2008-05-20| 674.30
#2008-05-21| 664.04
#2008-05-22| 666.12
#2008-05-23| 660.09
#2008-05-26| .
#2008-05-27| 664.99
#2008-05-28| 672.87
#2008-05-29| 673.43
#2008-05-30| 680.27
#2008-06-02| 676.87
#2008-06-03| 675.26
#2008-06-04| 675.36
#2008-06-05| 692.54
#2008-06-06| 676.99
#2008-06-09| 676.01
#2008-06-10| 668.80
#2008-06-11| 658.64
#2008-06-12| 658.65
#2008-06-13| 672.87
#2008-06-16| 678.79
#2008-06-17| 678.61
#2008-06-18| 673.80
#2008-06-19| 676.88
#2008-06-20| 664.78
#2008-06-23| 666.23
#2008-06-24| 657.13
#2008-06-25| 661.44
#2008-06-26| 644.53
#2008-06-27| 646.41
#2008-06-30| 644.84
#2008-07-01| 644.44
#2008-07-02| 624.78
#2008-07-03| 617.21
#2008-07-04| .
#2008-07-07| 611.31
#2008-07-08| 619.78
#2008-07-09| 609.72
#2008-07-10| 614.61
#2008-07-11| 613.98
#2008-07-14| 611.48
#2008-07-15| 605.26
#2008-07-16| 618.24
#2008-07-17| 620.83
#2008-07-18| 621.19
#2008-07-21| 627.21
#2008-07-22| 629.12
#2008-07-23| 626.33
#2008-07-24| 608.88
#2008-07-25| 614.11
#2008-07-28| 607.63
#2008-07-29| 619.86
#2008-07-30| 629.72
#2008-07-31| 623.31
#2008-08-01| 621.11
#2008-08-04| 604.45
#2008-08-05| 615.22
#2008-08-06| 622.58
#2008-08-07| 613.03
#2008-08-08| 622.36
#2008-08-11| 626.31
#2008-08-12| 622.37
#2008-08-13| 625.26
#2008-08-14| 630.12
#2008-08-15| 629.32
#2008-08-18| 619.80
#2008-08-19| 614.45
#2008-08-20| 618.92
#2008-08-21| 619.45
#2008-08-22| 624.58
#2008-08-25| 613.09
#2008-08-26| 616.23
#2008-08-27| 623.30
#2008-08-28| 632.86
#2008-08-29| 626.46
#2008-09-01| .
#2008-09-02| 616.25
#2008-09-03| 607.99
#2008-09-04| 590.10
#2008-09-05| 593.13
#2008-09-08| 595.24
#2008-09-09| 567.42
#2008-09-10| 576.58
#2008-09-11| 581.10
#2008-09-12| 588.23
#2008-09-15| 556.91
#2008-09-16| 566.37
#2008-09-17| 539.70
#2008-09-18| 563.07
#2008-09-19| 588.90
#2008-09-22| 564.66
#2008-09-23| 557.20
#2008-09-24| 553.89
#2008-09-25| 558.99
#2008-09-26| 552.72
#2008-09-29| 504.82
#2008-09-30| 528.83
#2008-10-01| 519.51
#2008-10-02| 486.54
#2008-10-03| 476.06
#2008-10-06| 453.73
#2008-10-07| 427.16
#2008-10-08| 424.28
#2008-10-09| 395.79
#2008-10-10| 393.83
#2008-10-13| 440.53
#2008-10-14| 431.70
#2008-10-15| 386.25
#2008-10-16| 403.62
#2008-10-17| 405.37
#2008-10-20| 425.02
#2008-10-21| 411.98
#2008-10-22| 384.81
#2008-10-23| 374.46
#2008-10-24| 361.76
#2008-10-27| 345.64
#2008-10-28| 375.35
#2008-10-29| 385.15
#2008-10-30| 402.51
#2008-10-31| 412.75
#2008-11-03| 411.67
#2008-11-04| 426.46
#2008-11-05| 404.27
#2008-11-06| 383.26
#2008-11-07| 393.98
#2008-11-10| 386.54
#2008-11-11| 376.09
#2008-11-12| 354.35
#2008-11-13| 380.89
#2008-11-14| 361.21
#2008-11-17| 353.86
#2008-11-18| 353.15
#2008-11-19| 327.67
#2008-11-20| 301.49
#2008-11-21| 318.88
#2008-11-24| 343.40
#2008-11-25| 348.87
#2008-11-26| 366.64
#2008-11-27| .
#2008-11-28| 369.18
#2008-12-01| 331.04
#2008-12-02| 344.93
#2008-12-03| 352.02
#2008-12-04| 337.69
#2008-12-05| 352.26
#2008-12-08| 369.30
#2008-12-09| 361.78
#2008-12-10| 372.14
#2008-12-11| 356.26
#2008-12-12| 364.23
#2008-12-15| 356.07
#2008-12-16| 377.60
#2008-12-17| 380.25
#2008-12-18| 370.04
#2008-12-19| 372.64
#2008-12-22| 362.81
#2008-12-23| 361.28
#2008-12-24| 362.34
#2008-12-25| .
#2008-12-26| 366.59
#2008-12-29| 362.21
#2008-12-30| 373.68
#2008-12-31| 382.88
#2009-01-01| .
#2009-01-02| 394.92
#2009-01-05| 396.26
#2009-01-06| 402.44
#2009-01-07| 388.51
#2009-01-08| 392.16
#2009-01-09| 382.88
#2009-01-12| 371.31
#2009-01-13| 374.79
#2009-01-14| 360.79
#2009-01-15| 368.08
#2009-01-16| 374.22
#2009-01-19| .
#2009-01-20| 352.34
#2009-01-21| 369.36
#2009-01-22| 361.75
#2009-01-23| 365.61
#2009-01-26| 367.74
#2009-01-27| 371.75
#2009-01-28| 385.30
#2009-01-29| 373.47
#2009-01-30| 365.98
#2009-02-02| 366.69
#2009-02-03| 371.00
#2009-02-04| 371.36
#2009-02-05| 378.45
#2009-02-06| 389.92
#2009-02-09| 389.40
#2009-02-10| 372.85
#2009-02-11| 374.08
#2009-02-12| 376.50
#2009-02-13| 374.25
#2009-02-16| .
#2009-02-17| 357.39
#2009-02-18| 353.43
#2009-02-19| 348.86
#2009-02-20| 347.78
#2009-02-23| 333.53
#2009-02-24| 348.37
#2009-02-25| 345.66
#2009-02-26| 338.66
#2009-02-27| 334.92
#2009-03-02| 314.67
#2009-03-03| 315.29
#2009-03-04| 326.07
#2009-03-05| 312.36
#2009-03-06| 310.97
#2009-03-09| 306.95
#2009-03-10| 326.09
#2009-03-11| 327.78
#2009-03-12| 340.89
#2009-03-13| 342.15
#2009-03-16| 337.11
#2009-03-17| 348.27
#2009-03-18| 356.06
#2009-03-19| 355.29
#2009-03-20| 344.89
#2009-03-23| 369.43
#2009-03-24| 360.61
#2009-03-25| 363.79
#2009-03-26| 375.49
#2009-03-27| 367.00
#2009-03-30| 354.98
#2009-03-31| 360.80
#2009-04-01| 363.69
#2009-04-02| 376.23
#2009-04-03| 380.97
#2009-04-06| 377.50
#2009-04-07| 366.35
#2009-04-08| 373.15
#2009-04-09| 388.44
#2009-04-10| .
#2009-04-13| 387.03
#2009-04-14| 378.68
#2009-04-15| 381.95
#2009-04-16| 389.82
#2009-04-17| 392.03
#2009-04-20| 375.43
#2009-04-21| 383.14
#2009-04-22| 382.62
#2009-04-23| 383.80
#2009-04-24| 390.04
#2009-04-27| 385.85
#2009-04-28| 385.34
#2009-04-29| 395.10
#2009-04-30| 394.49
#2009-05-01| 394.26
#2009-05-04| 407.08
#2009-05-05| 405.12
#2009-05-06| 405.65
#2009-05-07| 397.92
#2009-05-08| 408.11
#2009-05-11| 402.24
#2009-05-12| 399.33
#2009-05-13| 386.49
#2009-05-14| 390.70
#2009-05-15| 388.25
#2009-05-18| 399.65
#2009-05-19| 400.94
#2009-05-20| 398.25
#2009-05-21| 392.06
#2009-05-22| 390.81
#2009-05-25| .
#2009-05-26| 403.27
#2009-05-27| 396.73
#2009-05-28| 400.06
#2009-05-29| 406.17
#2009-06-01| 417.87
#2009-06-02| 419.54
#2009-06-03| 413.54
#2009-06-04| 417.80
#2009-06-05| 416.96
#2009-06-08| 414.37
#2009-06-09| 418.52
#2009-06-10| 417.33
#2009-06-11| 420.49
#2009-06-12| 419.60
#2009-06-15| 409.14
#2009-06-16| 403.45
#2009-06-17| 404.27
#2009-06-18| 406.21
#2009-06-19| 407.27
#2009-06-22| 394.61
#2009-06-23| 393.78
#2009-06-24| 398.49
#2009-06-25| 407.58
#2009-06-26| 406.92
#2009-06-29| 410.24
#2009-06-30| 409.10
#2009-07-01| 411.11
#2009-07-02| 399.04
#2009-07-03| .
#2009-07-06| 397.62
#2009-07-07| 389.10
#2009-07-08| 388.26
#2009-07-09| 390.23
#2009-07-10| 389.82
#2009-07-13| 397.41
#2009-07-14| 400.31
#2009-07-15| 410.29
#2009-07-16| 415.15
#2009-07-17| 414.61
#2009-07-20| 420.70
#2009-07-21| 421.85
#2009-07-22| 422.78
#2009-07-23| 432.49
#2009-07-24| 435.83
#2009-07-27| 436.51
#2009-07-28| 436.06
#2009-07-29| 434.41
#2009-07-30| 439.95
#2009-07-31| 439.85
#2009-08-03| 447.04
#2009-08-04| 449.20
#2009-08-05| 447.28
#2009-08-06| 442.79
#2009-08-07| 450.55
#2009-08-10| 448.65
#2009-08-11| 443.82
#2009-08-12| 447.89
#2009-08-13| 450.70
#2009-08-14| 445.68
#2009-08-17| 434.72
#2009-08-18| 438.55
#2009-08-19| 440.96
#2009-08-20| 445.13
#2009-08-21| 452.99
#2009-08-24| 451.75
#2009-08-25| 453.14
#2009-08-26| 452.90
#2009-08-27| 454.00
#2009-08-28| 454.25
#2009-08-31| 450.29
#2009-09-01| 440.76
#2009-09-02| 440.32
#2009-09-03| 445.39
#2009-09-04| 450.77
#2009-09-07| .
#2009-09-08| 457.76
#2009-09-09| 462.31
#2009-09-10| 467.75
#2009-09-11| 467.96
#2009-09-14| 472.28
#2009-09-15| 475.31
#2009-09-16| 482.49
#2009-09-17| 480.13
#2009-09-18| 481.13
#2009-09-21| 481.49
#2009-09-22| 483.77
#2009-09-23| 478.05
#2009-09-24| 471.73
#2009-09-25| 470.27
#2009-09-28| 479.16
#2009-09-29| 480.04
#2009-09-30| 479.36
#2009-10-01| 464.69
#2009-10-02| 460.95
#2009-10-05| 470.85
#2009-10-06| 477.31
#2009-10-07| 477.35
#2009-10-08| 483.40
#2009-10-09| 486.70
#2009-10-12| 487.77
#2009-10-13| 486.77
#2009-10-14| 495.35
#2009-10-15| 496.80
#2009-10-16| 492.13
#2009-10-19| 497.06
#2009-10-20| 493.17
#2009-10-21| 488.46
#2009-10-22| 493.45
#2009-10-23| 486.95
#2009-10-26| 481.43
#2009-10-27| 475.87
#2009-10-28| 459.71
#2009-10-29| 470.86
#2009-10-30| 458.42
#2009-11-02| 462.04
#2009-11-03| 467.78
#2009-11-04| 465.87
#2009-11-05| 476.44
#2009-11-06| 476.37
#2009-11-09| 487.15
#2009-11-10| 486.80
#2009-11-11| 489.94
#2009-11-12| 483.74
#2009-11-13| 488.29
#2009-11-16| 495.90
#2009-11-17| 495.24
#2009-11-18| 493.15
#2009-11-19| 484.29
#2009-11-20| 481.56
#2009-11-23| 485.60
#2009-11-24| 485.23
#2009-11-25| 489.02
#2009-11-26| .
#2009-11-27| 480.17
#2009-11-30| 480.91
#2009-12-01| 488.18
#2009-12-02| 490.89
#2009-12-03| 487.35
#2009-12-04| 492.33
#2009-12-07| 492.51
#2009-12-08| 489.21
#2009-12-09| 490.22
#2009-12-10| 493.76
#2009-12-11| 495.88
#2009-12-14| 502.39
#2009-12-15| 501.56
#2009-12-16| 503.98
#2009-12-17| 498.08
#2009-12-18| 500.33
#2009-12-21| 506.29
#2009-12-22| 510.35
#2009-12-23| 513.97
#2009-12-24| 516.75
#2009-12-25| .
#2009-12-28| 516.52
#2009-12-29| 515.18
#2009-12-30| 515.02
#2009-12-31| 510.16
#2010-01-01| .
#2010-01-04| 518.83
#2010-01-05| 522.45
#2010-01-06| 524.89
#2010-01-07| 526.22
#2010-01-08| 528.04
#2010-01-11| 527.22
#2010-01-12| 520.50
#2010-01-13| 526.52
#2010-01-14| 527.48
#2010-01-15| 521.32
#2010-01-18| .
#2010-01-19| 527.39
#2010-01-20| 523.25
#2010-01-21| 515.92
#2010-01-22| 505.21
#2010-01-25| 506.66
#2010-01-26| 505.01
#2010-01-27| 505.82
#2010-01-28| 499.88
#2010-01-29| 493.15
#2010-02-01| 501.44
#2010-02-02| 509.11
#2010-02-03| 506.11
#2010-02-04| 488.55
#2010-02-05| 489.45
#2010-02-08| 487.08
#2010-02-09| 493.60
#2010-02-10| 492.19
#2010-02-11| 498.93
#2010-02-12| 500.77
#2010-02-15| .
#2010-02-16| 509.34
#2010-02-17| 512.80
#2010-02-18| 515.75
#2010-02-19| 516.89
#2010-02-22| 517.33
#2010-02-23| 510.01
#2010-02-24| 514.86
#2010-02-25| 516.17
#2010-02-26| 518.45
#2010-03-01| 527.36
#2010-03-02| 530.88
#2010-03-03| 531.47
#2010-03-04| 532.71
#2010-03-05| 540.47
#2010-03-08| 540.47
#2010-03-09| 541.33
#2010-03-10| 545.24
#2010-03-11| 547.31
#2010-03-12| 548.18
#2010-03-15| 547.27
#2010-03-16| 551.60
#2010-03-17| 555.53
#2010-03-18| 553.01
#2010-03-19| 547.64
#2010-03-22| 554.81
#2010-03-23| 559.61
#2010-03-24| 556.12
#2010-03-25| 552.04
#2010-03-26| 551.92
#2010-03-29| 556.22
#2010-03-30| 556.60
#2010-03-31| 554.75
#2010-04-01| 560.09
#2010-04-02| .
#2010-04-05| 569.08
#2010-04-06| 571.41
#2010-04-07| 567.18
#2010-04-08| 568.19
#2010-04-09| 573.67
#2010-04-12| 574.34
#2010-04-13| 576.76
#2010-04-14| 583.53
#2010-04-15| 582.78
#2010-04-16| 573.90
#2010-04-19| 571.06
#2010-04-20| 577.66
#2010-04-21| 579.51
#2010-04-22| 585.78
#2010-04-23| 591.53
#2010-04-26| 591.22
#2010-04-27| 575.66
#2010-04-28| 577.50
#2010-04-29| 587.08
#2010-04-30| 576.55
#2010-05-03| 586.70
#2010-05-04| 569.67
#2010-05-05| 561.30
#2010-05-06| 540.41
#2010-05-07| 526.26
#2010-05-10| 555.18
#2010-05-11| 555.27
#2010-05-12| 567.77
#2010-05-13| 562.80
#2010-05-14| 548.98
#2010-05-17| 548.14
#2010-05-18| 539.34
#2010-05-19| 533.04
#2010-05-20| 509.63
#2010-05-21| 520.18
#2010-05-24| 515.07
#2010-05-25| 515.65
#2010-05-26| 517.81
#2010-05-27| 538.76
#2010-05-28| 532.61
#2010-05-31| .
#2010-06-01| 519.55
#2010-06-02| 535.30
#2010-06-03| 540.38
#2010-06-04| 518.64
#2010-06-07| 507.21
#2010-06-08| 509.97
#2010-06-09| 511.91
#2010-06-10| 529.18
#2010-06-11| 535.02
#2010-06-14| 537.14
#2010-06-15| 549.77
#2010-06-16| 547.77
#2010-06-17| 546.53
#2010-06-18| 546.03
#2010-06-21| 542.57
#2010-06-22| 531.28
#2010-06-23| 531.15
#2010-06-24| 521.63
#2010-06-25| 527.75
#2010-06-28| 525.46
#2010-06-29| 505.41
#2010-06-30| 502.15
#2010-07-01| 499.51
#2010-07-02| 495.45
#2010-07-05| .
#2010-07-06| 494.46
#2010-07-07| 512.15
#2010-07-08| 517.29
#2010-07-09| 522.22
#2010-07-12| 518.86
#2010-07-13| 530.19
#2010-07-14| 530.19
#2010-07-15| 530.55
#2010-07-16| 514.70
#2010-07-19| 517.75
#2010-07-20| 525.43
#2010-07-21| 518.33
#2010-07-22| 532.16
#2010-07-23| 540.52
#2010-07-26| 549.07
#2010-07-27| 543.75
#2010-07-28| 539.37
#2010-07-29| 537.15
#2010-07-30| 539.88
#2010-08-02| 550.77
#2010-08-03| 547.35
#2010-08-04| 553.03
#2010-08-05| 550.78
#2010-08-06| 550.26
#2010-08-09| 554.05
#2010-08-10| 547.11
#2010-08-11| 530.09
#2010-08-12| 527.78
#2010-08-13| 525.68
#2010-08-16| 525.91
#2010-08-17| 535.08
#2010-08-18| 535.98
#2010-08-19| 527.18
#2010-08-20| 526.97
#2010-08-23| 522.79
#2010-08-24| 513.65
#2010-08-25| 516.93
#2010-08-26| 513.80
#2010-08-27| 524.08
#2010-08-30| 515.91
#2010-08-31| 516.11
#2010-09-01| 532.83
#2010-09-02| 540.57
#2010-09-03| 548.08
#2010-09-06| .
#2010-09-07| 541.19
#2010-09-08| 545.41
#2010-09-09| 546.10
#2010-09-10| 548.21
#2010-09-13| 557.84
#2010-09-14| 556.69
#2010-09-15| 558.84
#2010-09-16| 558.10
#2010-09-17| 560.28
#2010-09-20| 570.52
#2010-09-21| 567.54
#2010-09-22| 562.82
#2010-09-23| 558.54
#2010-09-24| 571.99
#2010-09-27| 570.41
#2010-09-28| 573.67
#2010-09-29| 573.44
#2010-09-30| 573.17
#2010-10-01| 574.62
#2010-10-04| 570.61
#2010-10-05| 581.75
#2010-10-06| 577.56
#2010-10-07| 577.05
#2010-10-08| 581.66
#2010-10-11| 583.20
#2010-10-12| 585.61
#2010-10-13| 590.40
#2010-10-14| 587.34
#2010-10-15| 587.58
#2010-10-18| 589.60
#2010-10-19| 579.85
#2010-10-20| 586.35
#2010-10-21| 585.98
#2010-10-22| 590.64
#2010-10-25| 594.17
#2010-10-26| 593.41
#2010-10-27| 591.98
#2010-10-28| 592.21
#2010-10-29| 595.41
#2010-11-01| 595.55
#2010-11-02| 601.50
#2010-11-03| 603.25
#2010-11-04| 614.11
#2010-11-05| 617.72
#2010-11-08| 617.86
#2010-11-09| 612.12
#2010-11-10| 616.81
#2010-11-11| 617.05
#2010-11-12| 607.54
#2010-11-15| 608.44
#2010-11-16| 598.06
#2010-11-17| 601.80
#2010-11-18| 609.24
#2010-11-19| 612.83
#2010-11-22| 616.70
#2010-11-23| 610.12
#2010-11-24| 622.37
#2010-11-25| .
#2010-11-26| 620.35
#2010-11-29| 617.96
#2010-11-30| 615.89
#2010-12-01| 626.50
#2010-12-02| 634.18
#2010-12-03| 638.67
#2010-12-06| 638.69
#2010-12-07| 639.32
#2010-12-08| 637.41
#2010-12-09| 638.37
#2010-12-10| 642.93
#2010-12-13| 640.65
#2010-12-14| 640.05
#2010-12-15| 636.77
#2010-12-16| 642.18
#2010-12-17| 644.57
#2010-12-20| 646.59
#2010-12-21| 651.73
#2010-12-22| 652.34
#2010-12-23| 650.97
#2010-12-24| .
#2010-12-27| 651.18
#2010-12-28| 650.33
#2010-12-29| 652.49
#2010-12-30| 653.09
#2010-12-31| 649.80
#2011-01-03| 658.75
#2011-01-04| 652.88
#2011-01-05| 656.25
#2011-01-06| 654.65
#2011-01-07| 654.57
#2011-01-10| 656.89
#2011-01-11| 658.67
#2011-01-12| 662.53
#2011-01-13| 661.84
#2011-01-14| 664.95
#2011-01-17| .
#2011-01-18| 668.36
#2011-01-19| 656.99
#2011-01-20| 650.99
#2011-01-21| 650.59
#2011-01-24| 655.05
#2011-01-25| 655.05
#2011-01-26| 661.76
#2011-01-27| 664.83
#2011-01-28| 654.35
#2011-01-31| 660.69
#2011-02-01| 669.39
#2011-02-02| 669.00
#2011-02-03| 671.27
#2011-02-04| 674.12
#2011-02-07| 679.15
#2011-02-08| 682.50
#2011-02-09| 681.46
#2011-02-10| 685.86
#2011-02-11| 692.03
#2011-02-14| 695.36
#2011-02-15| 692.25
#2011-02-16| 697.81
#2011-02-17| 699.48
#2011-02-18| 699.25
#2011-02-21| .
#2011-02-22| 683.10
#2011-02-23| 674.59
#2011-02-24| 676.14
#2011-02-25| 689.50
#2011-02-28| 692.78
#2011-03-01| 681.30
#2011-03-02| 683.73
#2011-03-03| 696.06
#2011-03-04| 693.62
#2011-03-07| 686.04
#2011-03-08| 691.86
#2011-03-09| 688.77
#2011-03-10| 677.19
#2011-03-11| 682.96
#2011-03-14| 678.79
#2011-03-15| 672.97
#2011-03-16| 666.49
#2011-03-17| 671.15
#2011-03-18| 674.28
#2011-03-21| 686.64
#2011-03-22| 682.93
#2011-03-23| 683.23
#2011-03-24| 690.61
#2011-03-25| 695.26
#2011-03-28| 692.42
#2011-03-29| 698.73
#2011-03-30| 706.86
#2011-03-31| 709.49
#2011-04-01| 712.04
#2011-04-04| 713.69
#2011-04-05| 718.50
#2011-04-06| 716.35
#2011-04-07| 712.72
#2011-04-08| 709.09
#2011-04-11| 703.50
#2011-04-12| 696.62
#2011-04-13| 702.01
#2011-04-14| 703.14
#2011-04-15| 708.36
#2011-04-18| 697.86
#2011-04-19| 701.92
#2011-04-20| 715.51
#2011-04-21| 722.42
#2011-04-22| .
#2011-04-25| 722.52
#2011-04-26| 727.68
#2011-04-27| 733.28
#2011-04-28| 735.22
#2011-04-29| 737.28
#2011-05-02| 732.48
#2011-05-03| 723.54
#2011-05-04| 715.87
#2011-05-05| 714.09
#2011-05-06| 718.23
#2011-05-09| 726.30
#2011-05-10| 734.45
#2011-05-11| 725.24
#2011-05-12| 728.14
#2011-05-13| 721.47
#2011-05-16| 712.54
#2011-05-17| 709.18
#2011-05-18| 723.25
#2011-05-19| 725.00
#2011-05-20| 720.22
#2011-05-23| 708.34
#2011-05-24| 708.13
#2011-05-25| 715.11
#2011-05-26| 722.55
#2011-05-27| 726.55
#2011-05-30| .
#2011-05-31| 733.32
#2011-06-01| 714.63
#2011-06-02| 715.10
#2011-06-03| 705.70
#2011-06-06| 693.43
#2011-06-07| 696.21
#2011-06-08| 687.52
#2011-06-09| 692.53
#2011-06-10| 680.45
#2011-06-13| 676.56
#2011-06-14| 688.83
#2011-06-15| 676.80
#2011-06-16| 674.15
#2011-06-17| 675.23
#2011-06-20| 680.66
#2011-06-21| 696.19
#2011-06-22| 693.05
#2011-06-23| 693.28
#2011-06-24| 686.85
#2011-06-27| 690.80
#2011-06-28| 702.81
#2011-06-29| 708.25
#2011-06-30| 713.69
#2011-07-01| 726.13
#2011-07-04| .
#2011-07-05| 728.86
#2011-07-06| 733.23
#2011-07-07| 741.08
#2011-07-08| 736.79
#2011-07-11| 719.07
#2011-07-12| 715.00
#2011-07-13| 717.43
#2011-07-14| 708.44
#2011-07-15| 713.92
#2011-07-18| 704.72
#2011-07-19| 720.27
#2011-07-20| 718.52
#2011-07-21| 722.72
#2011-07-22| 728.84
#2011-07-25| 722.49
#2011-07-26| 719.96
#2011-07-27| 698.35
#2011-07-28| 694.14
#2011-07-29| 691.28
#2011-08-01| 687.25
#2011-08-02| 664.96
#2011-08-03| 671.32
#2011-08-04| 626.83
#2011-08-05| 614.99
#2011-08-08| 562.44
#2011-08-09| 600.65
#2011-08-10| 582.81
#2011-08-11| 613.95
#2011-08-12| 620.09
#2011-08-15| 636.31
#2011-08-16| 626.42
#2011-08-17| 622.28
#2011-08-18| 584.25
#2011-08-19| 573.53
#2011-08-22| 574.36
#2011-08-23| 598.82
#2011-08-24| 605.09
#2011-08-25| 592.05
#2011-08-26| 608.64
#2011-08-29| 632.48
#2011-08-30| 636.67
#2011-08-31| 637.72
#2011-09-01| 627.69
#2011-09-02| 610.88
#2011-09-05| .
#2011-09-06| 607.38
#2011-09-07| 629.89
#2011-09-08| 622.17
#2011-09-09| 603.96
#2011-09-12| 607.12
#2011-09-13| 616.73
#2011-09-14| 628.05
#2011-09-15| 635.12
#2011-09-16| 636.35
#2011-09-19| 629.21
#2011-09-20| 620.18
#2011-09-21| 600.33
#2011-09-22| 576.45
#2011-09-23| 582.39
#2011-09-26| 593.10
#2011-09-27| 602.59
#2011-09-28| 582.50
#2011-09-29| 582.75
#2011-09-30| 566.74
#2011-10-03| 540.93
#2011-10-04| 561.12
#2011-10-05| 573.22
#2011-10-06| 588.29
#2011-10-07| 578.09
#2011-10-10| 599.20
#2011-10-11| 598.93
#2011-10-12| 606.74
#2011-10-13| 608.02
#2011-10-14| 620.41
#2011-10-17| 606.53
#2011-10-18| 619.14
#2011-10-19| 608.58
#2011-10-20| 609.79
#2011-10-21| 623.17
#2011-10-24| 641.66
#2011-10-25| 624.99
#2011-10-26| 632.77
#2011-10-27| 660.03
#2011-10-28| 660.54
#2011-10-31| 644.64
#2011-11-01| 625.77
#2011-11-02| 638.18
#2011-11-03| 652.24
#2011-11-04| 652.60
#2011-11-07| 651.59
#2011-11-08| 657.41
#2011-11-09| 629.74
#2011-11-10| 633.49
#2011-11-11| 647.48
#2011-11-14| 640.95
#2011-11-15| 646.54
#2011-11-16| 637.14
#2011-11-17| 623.80
#2011-11-18| 621.27
#2011-11-21| 609.34
#2011-11-22| 606.31
#2011-11-23| 589.68
#2011-11-24| .
#2011-11-25| 587.29
#2011-11-28| 608.92
#2011-11-29| 609.08
#2011-11-30| 637.39
#2011-12-01| 635.69
#2011-12-02| 637.02
#2011-12-05| 645.61
#2011-12-06| 642.45
#2011-12-07| 640.23
#2011-12-08| 624.31
#2011-12-09| 639.07
#2011-12-12| 627.73
#2011-12-13| 616.76
#2011-12-14| 605.81
#2011-12-15| 609.30
#2011-12-16| 615.51
#2011-12-19| 605.51
#2011-12-20| 626.40
#2011-12-21| 625.02
#2011-12-22| 631.65
#2011-12-23| 636.06
#2011-12-26| .
#2011-12-27| 637.57
#2011-12-28| 626.00
#2011-12-29| 633.89
#2011-12-30| 631.75
#2012-01-02| .
#2012-01-03| 638.13
#2012-01-04| 636.84
#2012-01-05| 643.20
#2012-01-06| 643.52
#2012-01-09| 646.96
#2012-01-10| 653.63
#2012-01-11| 655.07
#2012-01-12| 657.78
#2012-01-13| 654.41
#2012-01-16| .
#2012-01-17| 656.92
#2012-01-18| 667.05
#2012-01-19| 673.63
#2012-01-20| 671.19
#2012-01-23| 671.55
#2012-01-24| 674.29
#2012-01-25| 684.90
#2012-01-26| 681.60
#2012-01-27| 685.67
#2012-01-30| 682.19
#2012-01-31| 681.13
#2012-02-01| 691.66
#2012-02-02| 691.93
#2012-02-03| 702.85
#2012-02-06| 704.13
#2012-02-07| 704.47
#2012-02-08| 704.80
#2012-02-09| 707.33
#2012-02-10| 698.95
#2012-02-13| 705.69
#2012-02-14| 705.83
#2012-02-15| 703.60
#2012-02-16| 713.08
#2012-02-17| 710.88
#2012-02-20| .
#2012-02-21| 707.84
#2012-02-22| 704.82
#2012-02-23| 712.00
#2012-02-24| 713.69
#2012-02-27| 714.54
#2012-02-28| 714.21
#2012-02-29| 709.51
#2012-03-01| 714.85
#2012-03-02| 709.99
#2012-03-05| 705.67
#2012-03-06| 692.40
#2012-03-07| 699.43
#2012-03-08| 707.88
#2012-03-09| 714.27
#2012-03-12| 710.53
#2012-03-13| 723.75
#2012-03-14| 719.21
#2012-03-15| 725.04
#2012-03-16| 725.83
#2012-03-19| 728.35
#2012-03-20| 723.86
#2012-03-21| 724.66
#2012-03-22| 718.38
#2012-03-23| 721.88
#2012-03-26| 732.86
#2012-03-27| 730.74
#2012-03-28| 726.56
#2012-03-29| 725.73
#2012-03-30| 727.06
#2012-04-02| 732.67
#2012-04-03| 732.95
#2012-04-04| 723.03
#2012-04-05| 723.02
#2012-04-06| .
#2012-04-09| 713.89
#2012-04-10| 696.98
#2012-04-11| 704.96
#2012-04-12| 716.00
#2012-04-13| 710.19
#2012-04-16| 709.34
#2012-04-17| 719.28
#2012-04-18| 718.51
#2012-04-19| 715.92
#2012-04-20| 717.62
#2012-04-23| 709.97
#2012-04-24| 709.44
#2012-04-25| 723.02
#2012-04-26| 728.42
#2012-04-27| 732.08
#2012-04-30| 727.71
#2012-05-01| 730.53
#2012-05-02| 732.52
#2012-05-03| 724.88
#2012-05-04| 714.65
#2012-05-07| 714.23
#2012-05-08| 711.46
#2012-05-09| 709.57
#2012-05-10| 710.18
#2012-05-11| 711.26
#2012-05-14| 701.48
#2012-05-15| 699.26
#2012-05-16| 696.09
#2012-05-17| 675.80
#2012-05-18| 668.50
#2012-05-21| 684.66
#2012-05-22| 686.95
#2012-05-23| 691.60
#2012-05-24| 692.79
#2012-05-25| 692.29
#2012-05-28| .
#2012-05-29| 700.11
#2012-05-30| 686.39
#2012-05-31| 683.27
#2012-06-01| 662.31
#2012-06-04| 660.62
#2012-06-05| 669.73
#2012-06-06| 685.32
#2012-06-07| 680.82
#2012-06-08| 687.67
#2012-06-11| 674.58
#2012-06-12| 682.51
#2012-06-13| 674.34
#2012-06-14| 680.40
#2012-06-15| 688.44
#2012-06-18| 694.29
#2012-06-19| 701.43
#2012-06-20| 699.68
#2012-06-21| 682.47
#2012-06-22| 686.74
#2012-06-25| 676.35
#2012-06-26| 680.62
#2012-06-27| 685.84
#2012-06-28| 685.67
#2012-06-29| 704.53
#2012-07-02| 708.89
#2012-07-03| 715.92
#2012-07-04| .
#2012-07-05| 716.11
#2012-07-06| 707.48
#2012-07-09| 705.47
#2012-07-10| 697.01
#2012-07-11| 693.04
#2012-07-12| 692.71
#2012-07-13| 702.91
#2012-07-16| 699.88
#2012-07-17| 703.44
#2012-07-18| 706.22
#2012-07-19| 709.30
#2012-07-20| 702.18
#2012-07-23| 693.53
#2012-07-24| 684.90
#2012-07-25| 684.43
#2012-07-26| 694.30
#2012-07-27| 709.20
#2012-07-30| 707.03
#2012-07-31| 701.91
#2012-08-01| 695.55
#2012-08-02| 692.78
#2012-08-03| 704.97
#2012-08-06| 707.92
#2012-08-07| 714.30
#2012-08-08| 713.57
#2012-08-09| 715.25
#2012-08-10| 715.74
#2012-08-13| 714.62
#2012-08-14| 713.38
#2012-08-15| 717.88
#2012-08-16| 723.92
#2012-08-17| 726.69
#2012-08-20| 723.27
#2012-08-21| 723.45
#2012-08-22| 723.84
#2012-08-23| 720.42
#2012-08-24| 723.80
#2012-08-27| 723.30
#2012-08-28| 725.55
#2012-08-29| 727.29
#2012-08-30| 721.73
#2012-08-31| 725.50
#2012-09-03| .
#2012-09-04| 731.65
#2012-09-05| 731.21
#2012-09-06| 744.60
#2012-09-07| 748.14
#2012-09-10| 745.02
#2012-09-11| 746.80
#2012-09-12| 749.12
#2012-09-13| 756.98
#2012-09-14| 763.46
#2012-09-17| 758.12
#2012-09-18| 754.92
#2012-09-19| 755.27
#2012-09-20| 751.24
#2012-09-21| 751.87
#2012-09-24| 747.65
#2012-09-25| 736.69
#2012-09-26| 730.21
#2012-09-27| 739.22
#2012-09-28| 737.36
#2012-10-01| 735.27
#2012-10-02| 737.85
#2012-10-03| 741.20
#2012-10-04| 746.24
#2012-10-05| 746.79
#2012-10-08| 743.47
#2012-10-09| 733.98
#2012-10-10| 730.16
#2012-10-11| 732.16
#2012-10-12| 729.45
#2012-10-15| 735.25
#2012-10-16| 744.13
#2012-10-17| 747.45
#2012-10-18| 747.29
#2012-10-19| 737.30
#2012-10-22| 735.78
#2012-10-23| 730.21
#2012-10-24| 727.65
#2012-10-25| 727.15
#2012-10-26| 726.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 731.66
#2012-11-01| 745.46
#2012-11-02| 736.15
#2012-11-05| 740.55
#2012-11-06| 745.77
#2012-11-07| 732.84
#2012-11-08| 724.32
#2012-11-09| 724.46
#2012-11-12| 723.16
#2012-11-13| 722.47
#2012-11-14| 709.53
#2012-11-15| 707.80
#2012-11-16| 714.40
#2012-11-19| 727.49
#2012-11-20| 729.20
#2012-11-21| 731.90
#2012-11-22| .
#2012-11-23| 740.09
#2012-11-26| 738.15
#2012-11-27| 735.38
#2012-11-28| 739.98
#2012-11-29| 744.50
#2012-11-30| 746.42
#2012-12-03| 743.46
#2012-12-04| 742.67
#2012-12-05| 741.80
#2012-12-06| 744.89
#2012-12-07| 746.00
#2012-12-10| 747.88
#2012-12-11| 751.95
#2012-12-12| 751.15
#2012-12-13| 745.20
#2012-12-14| 743.08
#2012-12-17| 750.82
#2012-12-18| 760.81
#2012-12-19| 759.31
#2012-12-20| 764.27
#2012-12-21| 757.56
#2012-12-24| 756.86
#2012-12-25| 756.86
#2012-12-26| 750.05
#2012-12-27| 750.75
#2012-12-28| 745.10
#2012-12-31| 758.05
#2013-01-01| 758.05
#2013-01-02| 777.45
#2013-01-03| 777.70
#2013-01-04| 782.92
#2013-01-07| 781.99
#2013-01-08| 781.81
#2013-01-09| 787.36
#2013-01-10| 788.98
#2013-01-11| 788.66
#2013-01-14| 789.21
#2013-01-15| 793.67
#2013-01-16| 792.56
#2013-01-17| 799.76
#2013-01-18| 801.73
#2013-01-21| 801.73
#2013-01-22| 805.37
#2013-01-23| 805.04
#2013-01-24| 807.64
#2013-01-25| 816.88
#2013-01-28| 813.75
#2013-01-29| 814.49
#2013-01-30| 810.09
#2013-01-31| 812.21
#2013-02-01| 818.93
#2013-02-04| 811.34
#2013-02-05| 818.28
#2013-02-06| 820.30
#2013-02-07| 816.54
#2013-02-08| 821.92
#2013-02-11| 820.23
#2013-02-12| 822.85
#2013-02-13| 823.46
#2013-02-14| 825.45
#2013-02-15| 825.05
#2013-02-18| 825.05
#2013-02-19| 828.89
#2013-02-20| 814.45
#2013-02-21| 805.20
#2013-02-22| 814.14
#2013-02-25| 798.64
#2013-02-26| 804.40
#2013-02-27| 815.73
#2013-02-28| 817.19
#2013-03-01| 817.02
#2013-03-04| 821.85
#2013-03-05| 831.96
#2013-03-06| 832.57
#2013-03-07| 834.22
#2013-03-08| 839.77
#2013-03-11| 840.31
#2013-03-12| 838.25
#2013-03-13| 841.91
#2013-03-14| 847.57
#2013-03-15| 843.33
#2013-03-18| 840.22
#2013-03-19| 836.52
#2013-03-20| 846.45
#2013-03-21| 838.10
#2013-03-22| 841.43
#2013-03-25| 839.46
#2013-03-26| 844.75
#2013-03-27| 845.56
#2013-03-28| 851.04
#2013-03-29| 851.04
#2013-04-01| 843.80
#2013-04-02| 843.10
#2013-04-03| 829.85
#2013-04-04| 834.68
#2013-04-05| 833.83
#2013-04-08| 841.56
#2013-04-09| 842.01
#2013-04-10| 852.31
#2013-04-11| 856.04
#2013-04-12| 853.62
#2013-04-15| 826.16
#2013-04-16| 840.15
#2013-04-17| 827.92
#2013-04-18| 822.06
#2013-04-19| 831.19
#2013-04-22| 835.41
#2013-04-23| 845.30
#2013-04-24| 846.53
#2013-04-25| 854.27
#2013-04-26| 850.91
#2013-04-29| 856.29
#2013-04-30| 860.89
#2013-05-01| 848.45
#2013-05-02| 858.58
#2013-05-03| 868.60
#2013-05-06| 873.77
#2013-05-07| 880.39
#2013-05-08| 884.41
#2013-05-09| 883.40
#2013-05-10| 890.81
#2013-05-13| 891.25
#2013-05-14| 901.59
#2013-05-15| 905.29
#2013-05-16| 899.97
#2013-05-17| 908.57
#2013-05-20| 907.95
#2013-05-21| 909.97
#2013-05-22| 894.71
#2013-05-23| 893.52
#2013-05-24| 890.00
#2013-05-27| 890.00
#2013-05-28| 897.32
#2013-05-29| 886.33
#2013-05-30| 889.97
#2013-05-31| 879.93
#2013-06-03| 877.42
#2013-06-04| 869.92
#2013-06-05| 857.60
#2013-06-06| 869.59
#2013-06-07| 877.93
#2013-06-10| 876.78
#2013-06-11| 867.10
#2013-06-12| 859.30
#2013-06-13| 874.09
#2013-06-14| 872.16
#2013-06-17| 878.02
#2013-06-18| 884.98
#2013-06-19| 871.49
#2013-06-20| 844.99
#2013-06-21| 844.13
#2013-06-24| 835.43
#2013-06-25| 846.08
#2013-06-26| 854.50
#2013-06-27| 866.04
#2013-06-28| 863.12
#2013-07-01| 874.63
#2013-07-02| 873.26
#2013-07-03| 873.44
#2013-07-04| 873.44
#2013-07-05| 883.52
#2013-07-08| 886.03
#2013-07-09| 893.36
#2013-07-10| 894.47
#2013-07-11| 908.05
#2013-07-12| 911.52
#2013-07-15| 911.99
#2013-07-16| 905.32
#2013-07-17| 910.11
#2013-07-18| 915.70
#2013-07-19| 917.16
#2013-07-22| 919.66
#2013-07-23| 917.74
#2013-07-24| 910.24
#2013-07-25| 915.46
#2013-07-26| 913.72
#2013-07-29| 909.57
#2013-07-30| 912.91
#2013-07-31| 916.28
#2013-08-01| 932.65
#2013-08-02| 933.25
#2013-08-05| 932.60
#2013-08-06| 924.41
#2013-08-07| 917.22
#2013-08-08| 923.49
#2013-08-09| 924.84
#2013-08-12| 924.51
#2013-08-13| 921.95
#2013-08-14| 915.88
#2013-08-15| 899.87
#2013-08-16| 896.78
#2013-08-19| 890.60
#2013-08-20| 902.38
#2013-08-21| 896.88
#2013-08-22| 906.92
#2013-08-23| 908.69
#2013-08-26| 909.12
#2013-08-27| 892.07
#2013-08-28| 893.04
#2013-08-29| 897.74
#2013-08-30| 889.31
#2013-09-02| 889.31
#2013-09-03| 892.08
#2013-09-04| 900.90
#2013-09-05| 903.11
#2013-09-06| 905.93
#2013-09-09| 920.30
#2013-09-10| 928.45
#2013-09-11| 930.96
#2013-09-12| 927.73
#2013-09-13| 929.94
#2013-09-16| 935.89
#2013-09-17| 941.53
#2013-09-18| 953.82
#2013-09-19| 953.79
#2013-09-20| 944.85
#2013-09-23| 938.96
#2013-09-24| 939.66
#2013-09-25| 939.52
#2013-09-26| 946.00
#2013-09-27| 942.94
#2013-09-30| 941.09
#2013-10-01| 957.27
#2013-10-02| 956.29
#2013-10-03| 948.07
#2013-10-04| 955.05
#2013-10-07| 944.77
#2013-10-08| 925.70
#2013-10-09| 919.63
#2013-10-10| 942.47
#2013-10-11| 950.04
#2013-10-14| 953.33
#2013-10-15| 944.18
#2013-10-16| 957.50
#2013-10-17| 966.44
#2013-10-18| 973.52
#2013-10-21| 972.11
#2013-10-22| 977.20
#2013-10-23| 971.91
#2013-10-24| 976.00
#2013-10-25| 977.35
#2013-10-28| 974.59
#2013-10-29| 977.78
#2013-10-30| 970.16
#2013-10-31| 967.99
#2013-11-01| 969.02
#2013-11-04| 975.72
#2013-11-05| 971.38
#2013-11-06| 968.20
#2013-11-07| 946.99
#2013-11-08| 959.43
#2013-11-11| 964.60
#2013-11-12| 963.14
#2013-11-13| 973.56
#2013-11-14| 976.76
#2013-11-15| 980.95
#2013-11-18| 972.26
#2013-11-19| 964.12
#2013-11-20| 961.01
#2013-11-21| 972.83
#2013-11-22| 977.56
#2013-11-25| 974.11
#2013-11-26| 976.91
#2013-11-27| 979.98
#2013-11-28| 979.98
#2013-11-29| 977.42
#2013-12-02| 977.08
#2013-12-03| 974.07
#2013-12-04| 973.98
#2013-12-05| 974.16
#2013-12-06| 979.42
#2013-12-09| 979.12
#2013-12-10| 976.51
#2013-12-11| 959.65
#2013-12-12| 959.45
#2013-12-13| 963.73
#2013-12-16| 970.71
#2013-12-17| 971.31
#2013-12-18| 983.80
#2013-12-19| 978.21
#2013-12-20| 989.53
#2013-12-23| 997.32
#2013-12-24|1000.01
#2013-12-25|1000.01
#2013-12-26|1001.87
#2013-12-27| 999.61
#2013-12-30|1001.74
#2013-12-31|1004.96
#2014-01-01|1004.96
#2014-01-02| 997.86
#2014-01-03| 999.84
#2014-01-06| 994.69
#2014-01-07|1005.18
#2014-01-08|1008.74
#2014-01-09|1010.27
#2014-01-10|1018.44
#2014-01-13|1005.51
#2014-01-14|1017.93
#2014-01-15|1021.54
#2014-01-16|1020.98
#2014-01-17|1016.45
#2014-01-20|1016.45
#2014-01-21|1020.01
#2014-01-22|1026.14
#2014-01-23|1018.84
#2014-01-24| 992.78
#2014-01-27| 983.95
#2014-01-28| 996.76
#2014-01-29| 986.33
#2014-01-30|1001.26
#2014-01-31| 996.94
#2014-02-03| 966.82
#2014-02-04| 978.08
#2014-02-05| 974.98
#2014-02-06| 987.32
#2014-02-07|1000.90
#2014-02-10|1004.43
#2014-02-11|1012.39
#2014-02-12|1018.93
#2014-02-13|1028.46
#2014-02-14|1029.70
#2014-02-17|1029.70
#2014-02-18|1039.07
#2014-02-19|1032.74
#2014-02-20|1040.73
#2014-02-21|1043.26
#2014-02-24|1050.36
#2014-02-25|1050.82
#2014-02-26|1053.70
#2014-02-27|1058.11
#2014-02-28|1055.84
#2014-03-03|1049.26
#2014-03-04|1068.41
#2014-03-05|1065.69
#2014-03-06|1064.94
#2014-03-07|1062.01
#2014-03-10|1055.87
#2014-03-11|1050.32
#2014-03-12|1052.09
#2014-03-13|1037.85
#2014-03-14|1040.32
#2014-03-17|1046.93
#2014-03-18|1059.03
#2014-03-19|1051.00
#2014-03-20|1053.07
#2014-03-21|1047.74
#2014-03-24|1034.22
#2014-03-25|1034.93
#2014-03-26|1020.08
#2014-03-27|1018.58
#2014-03-28|1021.41
#2014-03-31|1036.26
#2014-04-01|1049.70
#2014-04-02|1050.38
#2014-04-03|1040.55
#2014-04-04|1021.17
#2014-04-07|1003.75
#2014-04-08|1010.61
#2014-04-09|1025.75
#2014-04-10| 998.10
#2014-04-11| 983.70
#2014-04-14| 989.04
#2014-04-15| 996.45
#2014-04-16|1011.30
#2014-04-17|1014.38
#2014-04-18|1014.38
#2014-04-21|1017.27
#2014-04-22|1026.06
#2014-04-23|1020.28
#2014-04-24|1019.46
#2014-04-25|1001.77
#2014-04-28| 997.72
#2014-04-29|1004.09
#2014-04-30|1010.85
#2014-05-01|1014.53
#2014-05-02|1017.96
#2014-05-05|1020.09
#2014-05-06|1007.90
#2014-05-07|1009.30
#2014-05-08|1003.47
#2014-05-09|1006.34
#2014-05-12|1023.23
#2014-05-13|1017.77
#2014-05-14|1009.61
#2014-05-15|1002.57
#2014-05-16|1007.96
#2014-05-19|1014.89
#2014-05-20|1002.76
#2014-05-21|1008.00
#2014-05-22|1013.53
#2014-05-23|1022.22
#2014-05-26|1022.22
#2014-05-27|1031.46
#2014-05-28|1027.68
#2014-05-29|1032.14
#2014-05-30|1029.13
#2014-06-02|1031.25
#2014-06-03|1030.71
#2014-06-04|1035.20
#2014-06-05|1045.99
#2014-06-06|1053.28
#2014-06-09|1054.78
#2014-06-10|1050.47
#2014-06-11|1048.41
#2014-06-12|1041.09
#2014-06-13|1044.07
#2014-06-16|1046.47
#2014-06-17|1054.42
#2014-06-18|1061.87
#2014-06-19|1064.08
#2014-06-20|1067.74
#2014-06-23|1066.44
#2014-06-24|1057.22
#2014-06-25|1063.33
#2014-06-26|1062.65
#2014-06-27|1067.57
#2014-06-30|1070.33
#2014-07-01|1079.71
#2014-07-02|1076.06
#2014-07-03|1080.82
#2014-07-04|1080.82
#2014-07-07|1069.65
#2014-07-08|1057.80
#2014-07-09|1061.66
#2014-07-10|1055.59
#2014-07-11|1054.68
#2014-07-14|1059.85
#2014-07-15|1054.59
#2014-07-16|1054.07
#2014-07-17|1041.27
#2014-07-18|1054.74
#2014-07-21|1050.63
#2014-07-22|1058.48
#2014-07-23|1061.60
#2014-07-24|1062.81
#2014-07-25|1055.67
#2014-07-28|1051.69
#2014-07-29|1049.84
#2014-07-30|1054.18
#2014-07-31|1030.86
#2014-08-01|1027.05
#2014-08-04|1034.58
#2014-08-05|1028.96
#2014-08-06|1027.17
#2014-08-07|1024.10
#2014-08-08|1034.84
#2014-08-11|1042.41
#2014-08-12|1036.41
#2014-08-13|1047.15
#2014-08-14|1050.63
#2014-08-15|1050.93
#2014-08-18|1064.00
#2014-08-19|1070.41
#2014-08-20|1073.05
#2014-08-21|1073.59
#2014-08-22|1073.26
#2014-08-25|1077.34
#2014-08-26|1081.91
#2014-08-27|1080.34
#2014-08-28|1077.44
#2014-08-29|1084.55
#2014-09-01|1084.55
#2014-09-02|1088.17
#2014-09-03|1085.30
#2014-09-04|1081.37
#2014-09-05|1086.78
#2014-09-08|1087.89
#2014-09-09|1078.48
#2014-09-10|1082.47
#2014-09-11|1086.14
#2014-09-12|1075.70
#2014-09-15|1066.90
#2014-09-16|1073.66
#2014-09-17|1074.09
#2014-09-18|1076.73
#2014-09-19|1071.80
#2014-09-22|1056.59
#2014-09-23|1049.05
#2014-09-24|1056.15
#2014-09-25|1040.79
#2014-09-26|1048.49
#2014-09-29|1048.27
#2014-09-30|1038.42
#2014-10-01|1024.00
#2014-10-02|1026.00
#2014-10-03|1036.42
#2014-10-06|1032.45
#2014-10-07|1014.98
#2014-10-08|1030.39
#2014-10-09|1007.06
#2014-10-10| 985.87
#2014-10-13| 968.16
#2014-10-14| 976.26
#2014-10-15| 979.05
#2014-10-16| 990.90
#2014-10-17|1000.00
#2014-10-20|1011.84
#2014-10-21|1035.90
#2014-10-22|1024.89
#2014-10-23|1039.16
#2014-10-24|1046.81
#2014-10-27|1044.76
#2014-10-28|1062.07
#2014-10-29|1058.61
#2014-10-30|1063.66
#2014-10-31|1076.50
#2014-11-03|1078.67
#2014-11-04|1071.94
#2014-11-05|1072.72
#2014-11-06|1079.85
#2014-11-07|1078.32
#2014-11-10|1083.93
#2014-11-11|1083.75
#2014-11-12|1083.64
#2014-11-13|1080.23
#2014-11-14|1079.07
#2014-11-17|1076.94
#2014-11-18|1085.56
#2014-11-19|1081.98
#2014-11-20|1087.39
#2014-11-21|1093.82
#2014-11-24|1101.62
#2014-11-25|1100.39
#2014-11-26|1102.70
#2014-11-27| .
#2014-11-28|1094.44
#2014-12-01|1079.69
#2014-12-02|1086.73
#2014-12-03|1093.69
#2014-12-04|1091.52
#2014-12-05|1092.73
#2014-12-08|1083.74
#2014-12-09|1089.49
#2014-12-10|1069.41
#2014-12-11|1073.25
#2014-12-12|1058.69
#2014-12-15|1049.49
#2014-12-16|1045.03
#2014-12-17|1071.61
#2014-12-18|1092.13
#2014-12-19|1098.42
#2014-12-22|1101.38
#2014-12-23|1100.14
#2014-12-24|1102.03
#2014-12-25| .
#2014-12-26|1107.88
#2014-12-29|1110.41
#2014-12-30|1102.92
#2014-12-31|1093.12
#2015-01-01| .
#2015-01-02|1094.87
#2015-01-05|1079.34
#2015-01-06|1070.44
#2015-01-07|1085.09
#2015-01-08|1101.89
#2015-01-09|1095.98
#2015-01-12|1093.58
#2015-01-13|1095.47
#2015-01-14|1093.68
#2015-01-15|1080.74
#2015-01-16|1095.83
#2015-01-19| .
#2015-01-20|1094.45
#2015-01-21|1098.89
#2015-01-22|1113.80
#2015-01-23|1113.69
#2015-01-26|1124.90
#2015-01-27|1117.92
#2015-01-28|1104.26
#2015-01-29|1113.09
#2015-01-30|1099.66
#2015-02-02|1107.96
#2015-02-03|1124.49
#2015-02-04|1120.47
#2015-02-05|1136.20
#2015-02-06|1127.07
#2015-02-09|1120.87
#2015-02-10|1131.14
#2015-02-11|1131.68
#2015-02-12|1147.88
#2015-02-13|1155.35
#2015-02-16| .
#2015-02-17|1155.80
#2015-02-18|1162.95
#2015-02-19|1160.97
#2015-02-20|1170.48
#2015-02-23|1171.96
#2015-02-24|1168.19
#2015-02-25|1172.51
#2015-02-26|1168.86
#2015-02-27|1164.95
#2015-03-02|1175.53
#2015-03-03|1170.14
#2015-03-04|1164.35
#2015-03-05|1170.32
#2015-03-06|1152.67
#2015-03-09|1155.40
#2015-03-10|1142.43
#2015-03-11|1149.58
#2015-03-12|1163.25
#2015-03-13|1158.11
#2015-03-16|1171.86
#2015-03-17|1173.00
#2015-03-18|1187.11
#2015-03-19|1187.04
#2015-03-20|1196.48
#2015-03-23|1192.26
#2015-03-24|1185.98
#2015-03-25|1163.90
#2015-03-26|1161.91
#2015-03-27|1171.51
#2015-03-30|1187.12
#2015-03-31|1182.24
#2015-04-01|1176.07
#2015-04-02|1182.39
#2015-04-03| .
#2015-04-06|1189.40
#2015-04-07|1180.44
#2015-04-08|1188.47
#2015-04-09|1185.15
#2015-04-10|1189.29
#2015-04-13|1185.31
#2015-04-14|1184.79
#2015-04-15|1188.90
#2015-04-16|1189.27
#2015-04-17|1174.58
#2015-04-20|1182.94
#2015-04-21|1186.41
#2015-04-22|1189.55
#2015-04-23|1196.60
#2015-04-24|1194.66
#2015-04-27|1183.04
#2015-04-28|1182.25
#2015-04-29|1172.90
#2015-04-30|1156.55
#2015-05-01|1170.69
#2015-05-04|1175.31
#2015-05-05|1157.04
#2015-05-06|1158.17
#2015-05-07|1167.63
#2015-05-08|1180.86
#2015-05-11|1177.71
#2015-05-12|1174.88
#2015-05-13|1174.27
#2015-05-14|1186.98
#2015-05-15|1190.70
#2015-05-18|1198.53
#2015-05-19|1197.72
#2015-05-20|1200.53
#2015-05-21|1200.88
#2015-05-22|1200.00
#2015-05-25| .
#2015-05-26|1190.04
#2015-05-27|1199.51
#2015-05-28|1197.13
#2015-05-29|1188.00
#2015-06-01|1191.24
#2015-06-02|1188.54
#2015-06-03|1191.05
#2015-06-04|1179.14
#2015-06-05|1182.22
#2015-06-08|1173.30
#2015-06-09|1169.22
#2015-06-10|1181.34
#2015-06-11|1188.47
#2015-06-12|1183.49
#2015-06-15|1178.26
#2015-06-16|1184.48
#2015-06-17|1187.82
#2015-06-18|1201.43
#2015-06-19|1199.98
#2015-06-22|1204.06
#2015-06-23|1202.89
#2015-06-24|1190.04
#2015-06-25|1188.44
#2015-06-26|1187.91
#2015-06-29|1163.29
#2015-06-30|1168.78
#2015-07-01|1175.11
#2015-07-02|1173.83
#2015-07-03| .
#2015-07-06|1172.06
#2015-07-07|1179.50
#2015-07-08|1162.58
#2015-07-09|1166.21
#2015-07-10|1179.81
#2015-07-13|1188.88
#2015-07-14|1194.82
#2015-07-15|1190.27
#2015-07-16|1197.05
#2015-07-17|1192.29
#2015-07-20|1191.14
#2015-07-21|1184.81
#2015-07-22|1188.99
#2015-07-23|1181.71
#2015-07-24|1170.20
#2015-07-27|1161.99
#2015-07-28|1173.90
#2015-07-29|1184.08
#2015-07-30|1186.97
#2015-07-31|1193.14
#2015-08-03|1190.19
#2015-08-04|1188.93
#2015-08-05|1192.45
#2015-08-06|1176.35
#2015-08-07|1173.11
#2015-08-10|1185.59
#2015-08-11|1176.74
#2015-08-12|1176.84
#2015-08-13|1176.62
#2015-08-14|1183.08
#2015-08-17|1194.82
#2015-08-18|1190.37
#2015-08-19|1180.43
#2015-08-20|1152.41
#2015-08-21|1124.41
#2015-08-24|1080.94
#2015-08-25|1069.42
#2015-08-26|1098.09
#2015-08-27|1122.69
#2015-08-28|1125.85
#2015-08-31|1112.23
#2015-09-01|1083.59
#2015-09-02|1102.83
#2015-09-03|1107.20
#2015-09-04|1092.77
#2015-09-07| .
#2015-09-08|1119.77
#2015-09-09|1108.35
#2015-09-10|1110.94
#2015-09-11|1119.98
#2015-09-14|1116.05
#2015-09-15|1127.50
#2015-09-16|1136.04
#2015-09-17|1139.93
#2015-09-18|1125.04
#2015-09-21|1124.66
#2015-09-22|1108.23
#2015-09-23|1108.10
#2015-09-24|1097.98
#2015-09-25|1089.32
#2015-09-28|1051.53
#2015-09-29|1047.33
#2015-09-30|1066.94
#2015-10-01|1066.78
#2015-10-02|1083.41
#2015-10-05|1099.67
#2015-10-06|1088.38
#2015-10-07|1102.06
#2015-10-08|1107.65
#2015-10-09|1113.11
#2015-10-12|1114.27
#2015-10-13|1101.28
#2015-10-14|1090.89
#2015-10-15|1110.59
#2015-10-16|1114.71
#2015-10-19|1119.20
#2015-10-20|1114.42
#2015-10-21|1102.16
#2015-10-22|1107.16
#2015-10-23|1116.53
#2015-10-26|1114.90
#2015-10-27|1109.81
#2015-10-28|1129.92
#2015-10-29|1119.87
#2015-10-30|1116.06
#2015-11-02|1136.38
#2015-11-03|1134.93
#2015-11-04|1133.99
#2015-11-05|1132.37
#2015-11-06|1133.23
#2015-11-09|1125.44
#2015-11-10|1127.16
#2015-11-11|1120.87
#2015-11-12|1102.41
#2015-11-13|1093.52
#2015-11-16|1102.93
#2015-11-17|1103.43
#2015-11-18|1120.54
#2015-11-19|1116.78
#2015-11-20|1123.40
#2015-11-23|1127.61
#2015-11-24|1130.12
#2015-11-25|1137.02
#2015-11-26| .
#2015-11-27|1141.82
#2015-11-30|1134.80
#2015-12-01|1143.06
#2015-12-02|1131.76
#2015-12-03|1111.84
#2015-12-04|1127.73
#2015-12-07|1115.12
#2015-12-08|1113.10
#2015-12-09|1100.87
#2015-12-10|1102.70
#2015-12-11|1083.41
#2015-12-14|1078.28
#2015-12-15|1092.32
#2015-12-16|1109.30
#2015-12-17|1096.02
#2015-12-18|1081.52
#2015-12-21|1088.67
#2015-12-22|1095.26
#2015-12-23|1107.96
#2015-12-24|1109.68
#2015-12-25| .
#2015-12-28|1109.70
#2015-12-29|1118.95
#2015-12-30|1110.88
#2015-12-31|1103.13
#2016-01-01| .
#2016-01-04|1085.06
#2016-01-05|1088.18
#2016-01-06|1071.31
#2016-01-07|1043.44
#2016-01-08|1030.13
#2016-01-11|1022.97
#2016-01-12|1028.92
#2016-01-13| 998.33
#2016-01-14|1008.13
#2016-01-15| 992.62
#2016-01-18| .
#2016-01-19| 985.09
#2016-01-20| 980.61
#2016-01-21| 981.07
#2016-01-22|1006.83
#2016-01-25| 987.59
#2016-01-26|1003.65
#2016-01-27| 987.71
#2016-01-28| 981.57
#2016-01-29|1011.88
#2016-02-01|1014.76
#2016-02-02| 991.39
#2016-02-03| 993.95
#2016-02-04| 998.86
#2016-02-05| 965.94
#2016-02-08| 933.59
#2016-02-09| 930.75
#2016-02-10| 936.46
#2016-02-11| 924.50
#2016-02-12| 942.28
#2016-02-15| .
#2016-02-16| 966.28
#2016-02-17| 986.15
#2016-02-18| 978.67
#2016-02-19| 984.19
#2016-02-22| 997.80
#2016-02-23| 988.47
#2016-02-24| 994.33
#2016-02-25|1006.50
#2016-02-26|1012.89
#2016-02-29|1005.52
#2016-03-01|1032.52
#2016-03-02|1039.25
#2016-03-03|1047.61
#2016-03-04|1052.87
#2016-03-07|1056.10
#2016-03-08|1036.68
#2016-03-09|1040.57
#2016-03-10|1034.18
#2016-03-11|1055.84
#2016-03-14|1052.95
#2016-03-15|1042.21
#2016-03-16|1051.76
#2016-03-17|1060.05
#2016-03-18|1066.82
#2016-03-21|1068.29
#2016-03-22|1072.85
#2016-03-23|1060.02
#2016-03-24|1060.83
#2016-03-25| .
#2016-03-28|1063.45
#2016-03-29|1082.93
#2016-03-30|1083.86
#2016-03-31|1089.79
#2016-04-01|1096.76
#2016-04-04|1091.08
#2016-04-05|1079.71
#2016-04-06|1096.00
#2016-04-07|1083.38
#2016-04-08|1087.90
#2016-04-11|1081.45
#2016-04-12|1086.35
#2016-04-13|1102.67
#2016-04-14|1099.86
#2016-04-15|1103.98
#2016-04-18|1110.51
#2016-04-19|1109.52
#2016-04-20|1110.28
#2016-04-21|1105.29
#2016-04-22|1112.05
#2016-04-25|1110.37
#2016-04-26|1116.51
#2016-04-27|1119.51
#2016-04-28|1106.84
#2016-04-29|1098.04
#2016-05-02|1109.53
#2016-05-03|1096.07
#2016-05-04|1091.82
#2016-05-05|1091.49
#2016-05-06|1096.90
#2016-05-09|1104.33
#2016-05-10|1114.66
#2016-05-11|1101.97
#2016-05-12|1102.17
#2016-05-13|1096.22
#2016-05-16|1108.79
#2016-05-17|1096.87
#2016-05-18|1096.65
#2016-05-19|1090.85
#2016-05-20|1104.45
#2016-05-23|1102.93
#2016-05-24|1121.71
#2016-05-25|1124.12
#2016-05-26|1123.30
#2016-05-27|1131.28
#2016-05-30| .
#2016-05-31|1133.46
#2016-06-01|1137.82
#2016-06-02|1146.03
#2016-06-03|1140.11
#2016-06-06|1145.59
#2016-06-07|1148.69
#2016-06-08|1153.28
#2016-06-09|1151.54
#2016-06-10|1136.57
#2016-06-13|1126.69
#2016-06-14|1124.53
#2016-06-15|1126.27
#2016-06-16|1125.38
#2016-06-17|1119.66
#2016-06-20|1131.64
#2016-06-21|1131.75
#2016-06-22|1130.52
#2016-06-23|1148.27
#2016-06-24|1108.58
#2016-06-27|1080.55
#2016-06-28|1103.77
#2016-06-29|1126.02
#2016-06-30|1143.65
#2016-07-01|1145.27
#2016-07-04| .
#2016-07-05|1137.95
#2016-07-06|1144.36
#2016-07-07|1146.92
#2016-07-08|1164.58
#2016-07-11|1171.14
#2016-07-12|1178.33
#2016-07-13|1175.73
#2016-07-14|1176.86
#2016-07-15|1176.55
#2016-07-18|1178.07
#2016-07-19|1178.10
#2016-07-20|1186.29
#2016-07-21|1181.98
#2016-07-22|1190.17
#2016-07-25|1188.23
#2016-07-26|1191.27
#2016-07-27|1185.69
#2016-07-28|1192.35
#2016-07-29|1197.75
#2016-08-01|1197.36
#2016-08-02|1183.11
#2016-08-03|1187.11
#2016-08-04|1184.91
#2016-08-05|1191.59
#2016-08-08|1189.43
#2016-08-09|1191.34
#2016-08-10|1188.82
#2016-08-11|1190.28
#2016-08-12|1190.80
#2016-08-15|1195.62
#2016-08-16|1182.01
#2016-08-17|1180.36
#2016-08-18|1186.72
#2016-08-19|1186.61
#2016-08-22|1191.17
#2016-08-23|1196.63
#2016-08-24|1187.11
#2016-08-25|1189.69
#2016-08-26|1186.39
#2016-08-29|1193.60
#2016-08-30|1192.73
#2016-08-31|1188.81
#2016-09-01|1191.08
#2016-09-02|1201.29
#2016-09-05| .
#2016-09-06|1200.54
#2016-09-07|1205.13
#2016-09-08|1199.30
#2016-09-09|1166.36
#2016-09-12|1181.92
#2016-09-13|1163.01
#2016-09-14|1163.04
#2016-09-15|1174.61
#2016-09-16|1169.48
#2016-09-19|1175.76
#2016-09-20|1173.43
#2016-09-21|1188.15
#2016-09-22|1200.05
#2016-09-23|1192.52
#2016-09-26|1187.15
#2016-09-27|1188.01
#2016-09-28|1194.44
#2016-09-29|1179.05
#2016-09-30|1184.95
#2016-10-03|1177.79
#2016-10-04|1168.36
#2016-10-05|1169.85
#2016-10-06|1167.49
#2016-10-07|1160.65
#2016-10-10|1169.69
#2016-10-11|1150.37
#2016-10-12|1153.30
#2016-10-13|1151.88
#2016-10-14|1149.27
#2016-10-17|1147.81
#2016-10-18|1155.74
#2016-10-19|1157.92
#2016-10-20|1154.05
#2016-10-21|1153.12
#2016-10-24|1158.31
#2016-10-25|1148.64
#2016-10-26|1139.71
#2016-10-27|1128.74
#2016-10-28|1130.97
#2016-10-31|1137.49
#2016-11-01|1126.44
#2016-11-02|1112.62
#2016-11-03|1108.57
#2016-11-04|1108.93
#2016-11-07|1132.77
#2016-11-08|1136.02
#2016-11-09|1146.96
#2016-11-10|1139.43
#2016-11-11|1146.87
#2016-11-14|1159.13
#2016-11-15|1165.17
#2016-11-16|1166.49
#2016-11-17|1173.46
#2016-11-18|1171.70
#2016-11-21|1181.90
#2016-11-22|1186.13
#2016-11-23|1190.93
#2016-11-24| .
#2016-11-25|1196.64
#2016-11-28|1187.48
#2016-11-29|1190.31
#2016-11-30|1180.15
#2016-12-01|1166.09
#2016-12-02|1170.59
#2016-12-05|1182.61
#2016-12-06|1192.73
#2016-12-07|1204.19
#2016-12-08|1214.64
#2016-12-09|1213.15
#2016-12-12|1205.45
#2016-12-13|1209.70
#2016-12-14|1193.89
#2016-12-15|1197.06
#2016-12-16|1197.70
#2016-12-19|1203.37
#2016-12-20|1207.29
#2016-12-21|1201.91
#2016-12-22|1195.54
#2016-12-23|1201.20
#2016-12-26| .
#2016-12-27|1204.13
#2016-12-28|1191.73
#2016-12-29|1195.42
#2016-12-30|1191.71
#2017-01-02| .
#2017-01-03|1196.83
#2017-01-04|1215.96
#2017-01-05|1212.22
#2017-01-06|1214.02
#2017-01-09|1209.36
#2017-01-10|1211.64
#2017-01-11|1212.66
#2017-01-12|1212.15
#2017-01-13|1219.37
#2017-01-16| .
#2017-01-17|1211.50
#2017-01-18|1216.63
#2017-01-19|1209.34
#2017-01-20|1214.65
#2017-01-23|1213.04
#2017-01-24|1225.54
#2017-01-25|1232.96
#2017-01-26|1231.60
#2017-01-27|1227.08
#2017-01-30|1216.96
#2017-01-31|1223.42
#2017-02-01|1219.56
#2017-02-02|1225.85
#2017-02-03|1239.24
#2017-02-06|1235.60
#2017-02-07|1233.74
#2017-02-08|1235.76
#2017-02-09|1245.86
#2017-02-10|1251.80
#2017-02-13|1252.94
#2017-02-14|1256.27
#2017-02-15|1261.76
#2017-02-16|1260.78
#2017-02-17|1264.22
#2017-02-20| .
#2017-02-21|1273.20
#2017-02-22|1267.56
#2017-02-23|1266.48
#2017-02-24|1269.58
#2017-02-27|1277.29
#2017-02-28|1266.78
#2017-03-01|1282.68
#2017-03-02|1272.02
#2017-03-03|1273.59
#2017-03-06|1266.15
#2017-03-07|1261.08
#2017-03-08|1253.86
#2017-03-09|1251.10
#2017-03-10|1255.78
#2017-03-13|1259.89
#2017-03-14|1253.65
#2017-03-15|1270.92
#2017-03-16|1269.56
#2017-03-17|1273.14
#2017-03-20|1270.05
#2017-03-21|1241.32
#2017-03-22|1245.26
#2017-03-23|1246.80
#2017-03-24|1247.89
#2017-03-27|1246.30
#2017-03-28|1255.84
#2017-03-29|1259.23
#2017-03-30|1264.90
#2017-03-31|1266.36
#2017-04-03|1258.72
#2017-04-04|1257.58
#2017-04-05|1245.50
#2017-04-06|1254.05
#2017-04-07|1253.89
#2017-04-10|1255.15
#2017-04-11|1259.86
#2017-04-12|1248.01
#2017-04-13|1237.09
#2017-04-14| .
#2017-04-17|1251.36
#2017-04-18|1251.38
#2017-04-19|1254.78
#2017-04-20|1265.94
#2017-04-21|1262.06
#2017-04-24|1274.23
#2017-04-25|1280.60
#2017-04-26|1280.00
#2017-04-27|1281.84
#2017-04-28|1270.61
#2017-05-01|1276.40
#2017-05-02|1268.34
#2017-05-03|1261.76
#2017-05-04|1258.89
#2017-05-05|1272.68
#2017-05-08|1266.09
#2017-05-09|1264.39
#2017-05-10|1271.17
#2017-05-11|1264.71
#2017-05-12|1261.39
#2017-05-15|1272.25
#2017-05-16|1274.13
#2017-05-17|1247.07
#2017-05-18|1252.75
#2017-05-19|1263.67
#2017-05-22|1271.69
#2017-05-23|1272.42
#2017-05-24|1275.97
#2017-05-25|1277.96
#2017-05-26|1274.63
#2017-05-29| .
#2017-05-30|1267.11
#2017-05-31|1268.17
#2017-06-01|1284.81
#2017-06-02|1289.51
#2017-06-05|1285.66
#2017-06-06|1283.25
#2017-06-07|1284.27
#2017-06-08|1291.38
#2017-06-09|1289.38
#2017-06-12|1288.38
#2017-06-13|1299.02
#2017-06-14|1292.87
#2017-06-15|1287.75
#2017-06-16|1286.40
#2017-06-19|1297.90
#2017-06-20|1287.23
#2017-06-21|1283.72
#2017-06-22|1284.36
#2017-06-23|1290.82
#2017-06-26|1292.63
#2017-06-27|1277.77
#2017-06-28|1291.93
#2017-06-29|1281.89
#2017-06-30|1283.59
#2017-07-03|1290.25
#2017-07-04| .
#2017-07-05|1289.39
#2017-07-06|1271.97
#2017-07-07|1284.07
#2017-07-10|1281.38
#2017-07-11|1284.95
#2017-07-12|1296.70
#2017-07-13|1297.84
#2017-07-14|1304.43
#2017-07-17|1306.25
#2017-07-18|1303.75
#2017-07-19|1318.57
#2017-07-20|1315.63
#2017-07-21|1311.59
#2017-07-24|1317.82
#2017-07-25|1325.99
#2017-07-26|1323.30
#2017-07-27|1314.67
#2017-07-28|1313.32
#2017-07-31|1310.36
#2017-08-01|1314.03
#2017-08-02|1301.70
#2017-08-03|1295.58
#2017-08-04|1303.32
#2017-08-07|1305.98
#2017-08-08|1300.22
#2017-08-09|1294.51
#2017-08-10|1272.20
#2017-08-11|1276.11
#2017-08-14|1292.51
#2017-08-15|1289.07
#2017-08-16|1294.15
#2017-08-17|1274.97
#2017-08-18|1272.86
#2017-08-21|1273.86
#2017-08-22|1285.82
#2017-08-23|1285.43
#2017-08-24|1285.36
#2017-08-25|1286.10
#2017-08-28|1284.85
#2017-08-29|1283.27
#2017-08-30|1295.56
#2017-08-31|1309.28
#2017-09-01|1313.03
#2017-09-04| .
#2017-09-05|1301.20
#2017-09-06|1301.69
#2017-09-07|1297.64
#2017-09-08|1296.54
#2017-09-11|1311.62
#2017-09-12|1317.47
#2017-09-13|1313.81
#2017-09-14|1312.60
#2017-09-15|1315.30
#2017-09-18|1322.75
#2017-09-19|1321.62
#2017-09-20|1326.98
#2017-09-21|1324.39
#2017-09-22|1327.17
#2017-09-25|1320.62
#2017-09-26|1319.50
#2017-09-27|1332.08
#2017-09-28|1335.62
#2017-09-29|1340.50
#2017-10-02|1349.47
#2017-10-03|1353.90
#2017-10-04|1357.22
#2017-10-05|1360.74
#2017-10-06|1363.41
#2017-10-09|1360.27
#2017-10-10|1361.76
#2017-10-11|1365.50
#2017-10-12|1367.96
#2017-10-13|1367.63
#2017-10-16|1370.13
#2017-10-17|1367.21
#2017-10-18|1369.46
#2017-10-19|1369.76
#2017-10-20|1381.28
#2017-10-23|1374.35
#2017-10-24|1375.95
#2017-10-25|1366.33
#2017-10-26|1373.85
#2017-10-27|1387.04
#2017-10-30|1377.87
#2017-10-31|1386.07
#2017-11-01|1380.81
#2017-11-02|1384.24
#2017-11-03|1392.84
#2017-11-06|1398.41
#2017-11-07|1392.00
#2017-11-08|1395.21
#2017-11-09|1383.48
#2017-11-10|1386.37
#2017-11-13|1389.29
#2017-11-14|1387.85
#2017-11-15|1380.91
#2017-11-16|1396.91
#2017-11-17|1401.74
#2017-11-20|1407.91
#2017-11-21|1420.61
#2017-11-22|1419.04
#2017-11-23| .
#2017-11-24|1423.13
#2017-11-27|1416.82
#2017-11-28|1429.45
#2017-11-29|1423.62
#2017-11-30|1434.18
#2017-12-01|1429.57
#2017-12-04|1417.05
#2017-12-05|1409.99
#2017-12-06|1406.79
#2017-12-07|1419.52
#2017-12-08|1426.53
#2017-12-11|1427.27
#2017-12-12|1424.19
#2017-12-13|1425.87
#2017-12-14|1417.91
#2017-12-15|1433.19
#2017-12-18|1445.35
#2017-12-19|1440.40
#2017-12-20|1440.32
#2017-12-21|1442.07
#2017-12-22|1443.64
#2017-12-25| .
#2017-12-26|1443.16
#2017-12-27|1445.70
#2017-12-28|1450.25
#2017-12-29|1442.45
#2018-01-01| .
#2018-01-02|1452.11
#2018-01-03|1461.79
#2018-01-04|1463.29
#2018-01-05|1471.40
#2018-01-08|1476.83
#2018-01-09|1477.91
#2018-01-10|1472.81
#2018-01-11|1488.43
#2018-01-12|1491.64
#2018-01-15| .
#2018-01-16|1479.02
#2018-01-17|1490.07
#2018-01-18|1489.64
#2018-01-19|1504.47
#2018-01-22|1516.98
#2018-01-23|1523.90
#2018-01-24|1518.27
#2018-01-25|1517.60
#2018-01-26|1527.94
#2018-01-29|1514.62
#2018-01-30|1498.28
#2018-01-31|1499.62
#2018-02-01|1502.75
#2018-02-02|1475.97
#2018-02-05|1422.95
#2018-02-06|1434.04
#2018-02-07|1437.14
#2018-02-08|1384.56
#2018-02-09|1402.06
#2018-02-12|1422.02
#2018-02-13|1427.62
#2018-02-14|1457.02
#2018-02-15|1474.46
#2018-02-16|1473.33
#2018-02-19| .
#2018-02-20|1465.77
#2018-02-21|1460.51
#2018-02-22|1455.36
#2018-02-23|1475.31
#2018-02-26|1484.15
#2018-02-27|1464.68
#2018-02-28|1453.67
#2018-03-01|1443.61
#2018-03-02|1463.42
#2018-03-05|1478.98
#2018-03-06|1491.82
#2018-03-07|1500.52
#2018-03-08|1505.58
#2018-03-09|1529.06
#2018-03-12|1530.49
#2018-03-13|1521.18
#2018-03-14|1516.18
#2018-03-15|1510.88
#2018-03-16|1516.12
#2018-03-19|1499.95
#2018-03-20|1505.46
#2018-03-21|1508.10
#2018-03-22|1473.21
#2018-03-23|1446.15
#2018-03-26|1481.16
#2018-03-27|1454.58
#2018-03-28|1450.59
#2018-03-29|1470.37
#2018-03-30| .
#2018-04-02|1433.48
#2018-04-03|1447.36
#2018-04-04|1462.45
#2018-04-05|1468.98
#2018-04-06|1439.78
#2018-04-09|1443.67
#2018-04-10|1466.43
#2018-04-11|1463.99
#2018-04-12|1472.62
#2018-04-13|1466.68
#2018-04-16|1480.53
#2018-04-17|1499.13
#2018-04-18|1502.68
#2018-04-19|1492.76
#2018-04-20|1484.67
#2018-04-23|1483.26
#2018-04-24|1467.28
#2018-04-25|1465.17
#2018-04-26|1474.93
#2018-04-27|1475.44
#2018-04-30|1461.75
#2018-05-01|1467.84
#2018-05-02|1460.35
#2018-05-03|1463.45
#2018-05-04|1484.07
#2018-05-07|1493.36
#2018-05-08|1497.05
#2018-05-09|1507.54
#2018-05-10|1517.89
#2018-05-11|1520.86
#2018-05-14|1516.19
#2018-05-15|1507.38
#2018-05-16|1515.66
#2018-05-17|1517.03
#2018-05-18|1517.46
#2018-05-21|1526.60
#2018-05-22|1517.48
#2018-05-23|1521.73
#2018-05-24|1522.70
#2018-05-25|1522.22
#2018-05-28| .
#2018-05-29|1514.60
#2018-05-30|1534.83
#2018-05-31|1522.28
#2018-06-01|1536.12
#2018-06-04|1546.73
#2018-06-05|1553.03
#2018-06-06|1568.20
#2018-06-07|1560.05
#2018-06-08|1569.30
#2018-06-11|1569.01
#2018-06-12|1581.19
#2018-06-13|1570.53
#2018-06-14|1577.70
#2018-06-15|1577.48
#2018-06-18|1578.49
#2018-06-19|1572.81
#2018-06-20|1580.80
#2018-06-21|1569.24
#2018-06-22|1563.94
#2018-06-25|1538.34
#2018-06-26|1543.07
#2018-06-27|1522.61
#2018-06-28|1533.34
#2018-06-29|1535.43
#2018-07-02|1540.64
#2018-07-03|1541.14
#2018-07-04| .
#2018-07-05|1553.01
#2018-07-06|1567.24
#2018-07-09|1578.25
#2018-07-10|1578.22
#2018-07-11|1570.01
#2018-07-12|1582.13
#2018-07-13|1582.00
#2018-07-16|1574.70
#2018-07-17|1584.82
#2018-07-18|1590.62
#2018-07-19|1594.10
#2018-07-20|1588.69
#2018-07-23|1588.11
#2018-07-24|1572.03
#2018-07-25|1586.49
#2018-07-26|1587.28
#2018-07-27|1565.15
#2018-07-30|1545.54
#2018-07-31|1561.99
#2018-08-01|1563.97
#2018-08-02|1580.88
#2018-08-03|1580.01
#2018-08-06|1589.32
#2018-08-07|1592.44
#2018-08-08|1589.82
#2018-08-09|1593.36
#2018-08-10|1585.95
#2018-08-13|1577.60
#2018-08-14|1590.06
#2018-08-15|1576.46
#2018-08-16|1587.88
#2018-08-17|1592.94
#2018-08-20|1598.50
#2018-08-21|1606.67
#2018-08-22|1609.60
#2018-08-23|1606.52
#2018-08-24|1616.45
#2018-08-27|1626.38
#2018-08-28|1630.47
#2018-08-29|1636.77
#2018-08-30|1630.60
#2018-08-31|1635.20
#2018-09-03| .
#2018-09-04|1636.38
#2018-09-05|1623.98
#2018-09-06|1620.72
#2018-09-07|1616.34
#2018-09-10|1624.93
#2018-09-11|1629.79
#2018-09-12|1629.71
#2018-09-13|1635.54
#2018-09-14|1638.72
#2018-09-17|1618.84
#2018-09-18|1626.99
#2018-09-19|1614.63
#2018-09-20|1624.72
#2018-09-21|1620.43
#2018-09-24|1617.61
#2018-09-25|1622.81
#2018-09-26|1609.62
#2018-09-27|1612.54
#2018-09-28|1618.52
#2018-10-01|1602.43
#2018-10-02|1588.48
#2018-10-03|1594.05
#2018-10-04|1569.46
#2018-10-05|1556.05
#2018-10-08|1543.77
#2018-10-09|1535.89
#2018-10-10|1485.68
#2018-10-11|1461.13
#2018-10-12|1480.03
#2018-10-15|1479.75
#2018-10-16|1522.22
#2018-10-17|1518.59
#2018-10-18|1494.56
#2018-10-19|1476.79
#2018-10-22|1474.38
#2018-10-23|1465.93
#2018-10-24|1414.53
#2018-10-25|1443.77
#2018-10-26|1422.39
#2018-10-29|1411.90
#2018-10-30|1439.35
#2018-10-31|1457.26
#2018-11-01|1481.58
#2018-11-02|1475.83
#2018-11-05|1474.45
#2018-11-06|1480.45
#2018-11-07|1506.07
#2018-11-08|1500.24
#2018-11-09|1480.55
#2018-11-12|1449.58
#2018-11-13|1449.23
#2018-11-14|1433.20
#2018-11-15|1453.92
#2018-11-16|1459.19
#2018-11-19|1418.50
#2018-11-20|1400.98
#2018-11-21|1418.71
#2018-11-22| .
#2018-11-23|1420.12
#2018-11-26|1442.49
#2018-11-27|1430.58
#2018-11-28|1471.42
#2018-11-29|1471.99
#2018-11-30|1482.88
#2018-12-03|1500.52
#2018-12-04|1445.03
#2018-12-05| .
#2018-12-06|1450.62
#2018-12-07|1412.89
#2018-12-10|1413.99
#2018-12-11|1410.30
#2018-12-12|1420.34
#2018-12-13|1406.97
#2018-12-14|1387.62
#2018-12-17|1347.73
#2018-12-18|1353.23
#2018-12-19|1329.86
#2018-12-20|1304.18
#2018-12-21|1273.21
#2018-12-24|1244.83
#2018-12-25| .
#2018-12-26|1310.38
#2018-12-27|1319.66
#2018-12-28|1318.26
#2018-12-31|1333.96
#2019-01-01| .
#2019-01-02|1323.64
#2019-01-03|1296.26
#2019-01-04|1341.94
#2019-01-07|1368.36
#2019-01-08|1391.41
#2019-01-09|1403.39
#2019-01-10|1414.02
#2019-01-11|1414.30
#2019-01-14|1403.74
#2019-01-15|1419.83
#2019-01-16|1428.46
#2019-01-17|1441.27
#2019-01-18|1462.96
#2019-01-21| .
#2019-01-22|1440.93
#2019-01-23|1440.64
#2019-01-24|1452.85
#2019-01-25|1473.84
#2019-01-28|1470.13
#2019-01-29|1465.50
#2019-01-30|1481.48
#2019-01-31|1492.50
#2019-02-01|1501.97
#2019-02-04|1517.11
#2019-02-05|1524.19
#2019-02-06|1522.83
#2019-02-07|1512.59
#2019-02-08|1517.29
#2019-02-11|1525.53
#2019-02-12|1540.73
#2019-02-13|1545.08
#2019-02-14|1546.62
#2019-02-15|1562.35
#2019-02-18| .
#2019-02-19|1561.28
#2019-02-20|1559.53
#2019-02-21|1555.05
#2019-02-22|1573.18
#2019-02-25|1576.48
#2019-02-26|1569.26
#2019-02-27|1575.11
#2019-02-28|1568.44
#2019-03-01|1580.56
#2019-03-04|1564.42
#2019-03-05|1563.44
#2019-03-06|1542.05
#2019-03-07|1530.85
#2019-03-08|1527.14
#2019-03-11|1552.54
#2019-03-12|1558.07
#2019-03-13|1567.03
#2019-03-14|1565.01
#2019-03-15|1568.94
#2019-03-18|1572.01
#2019-03-19|1568.66
#2019-03-20|1560.96
#2019-03-21|1588.09
#2019-03-22|1547.73
#2019-03-25|1551.61
#2019-03-26|1565.44
#2019-03-27|1551.34
#2019-03-28|1566.20
#2019-03-29|1576.10
#2019-04-01|1589.59
#2019-04-02|1591.69
#2019-04-03|1600.84
#2019-04-04|1591.83
#2019-04-05|1604.15
#2019-04-08|1604.62
#2019-04-09|1593.76
#2019-04-10|1609.16
#2019-04-11|1609.16
#2019-04-12|1615.13
#2019-04-15|1615.12
#2019-04-16|1605.50
#2019-04-17|1583.28
#2019-04-18|1587.28
#2019-04-19| .
#2019-04-22|1585.95
#2019-04-23|1610.25
#2019-04-24|1614.87
#2019-04-25|1609.97
#2019-04-26|1624.12
#2019-04-29|1622.92
#2019-04-30|1623.77
#2019-05-01|1606.36
#2019-05-02|1608.41
#2019-05-03|1629.34
#2019-05-06|1628.93
#2019-05-07|1598.32
#2019-05-08|1597.83
#2019-05-09|1596.59
#2019-05-10|1601.59
#2019-05-13|1560.03
#2019-05-14|1576.97
#2019-05-15|1586.61
#2019-05-16|1605.40
#2019-05-17|1592.89
#2019-05-20|1577.71
#2019-05-21|1599.06
#2019-05-22|1594.80
#2019-05-23|1573.08
#2019-05-24|1582.93
#2019-05-27| .
#2019-05-28|1573.09
#2019-05-29|1559.00
#2019-05-30|1565.32
#2019-05-31|1556.31
#2019-06-03|1549.09
#2019-06-04|1583.49
#2019-06-05|1602.56
#2019-06-06|1608.68
#2019-06-07|1620.30
#2019-06-10|1628.01
#2019-06-11|1621.04
#2019-06-12|1626.19
#2019-06-13|1634.51
#2019-06-14|1623.71
#2019-06-17|1631.44
#2019-06-18|1644.35
#2019-06-19|1657.10
#2019-06-20|1664.01
#2019-06-21|1651.66
#2019-06-24|1637.32
#2019-06-25|1619.99
#2019-06-26|1610.79
#2019-06-27|1631.09
#2019-06-28|1646.22
#2019-07-01|1655.78
#2019-07-02|1661.83
#2019-07-03|1678.63
#2019-07-04| .
#2019-07-05|1679.16
#2019-07-08|1670.20
#2019-07-09|1678.08
#2019-07-10|1682.12
#2019-07-11|1681.01
#2019-07-12|1688.50
#2019-07-15|1689.15
#2019-07-16|1684.89
#2019-07-17|1681.73
#2019-07-18|1687.83
#2019-07-19|1671.29
#2019-07-22|1674.17
#2019-07-23|1681.48
#2019-07-24|1695.55
#2019-07-25|1683.49
#2019-07-26|1699.14
#2019-07-29|1687.98
#2019-07-30|1690.77
#2019-07-31|1672.28
#2019-08-01|1663.42
#2019-08-02|1646.71
#2019-08-05|1597.45
#2019-08-06|1620.67
#2019-08-07|1629.62
#2019-08-08|1664.01
#2019-08-09|1649.91
#2019-08-12|1628.02
#2019-08-13|1643.52
#2019-08-14|1600.03
#2019-08-15|1604.42
#2019-08-16|1629.91
#2019-08-19|1640.30
#2019-08-20|1629.71
#2019-08-21|1644.40
#2019-08-22|1644.95
#2019-08-23|1610.44
#2019-08-26|1623.98
#2019-08-27|1615.12
#2019-08-28|1622.03
#2019-08-29|1640.01
#2019-08-30|1639.89
#2019-09-02| .
#2019-09-03|1626.29
#2019-09-04|1641.69
#2019-09-05|1656.41
#2019-09-06|1654.74
#2019-09-09|1634.48
#2019-09-10|1626.34
#2019-09-11|1642.27
#2019-09-12|1645.93
#2019-09-13|1639.73
#2019-09-16|1645.49
#2019-09-17|1655.89
#2019-09-18|1649.56
#2019-09-19|1649.76
#2019-09-20|1644.66
#2019-09-23|1642.40
#2019-09-24|1624.68
#2019-09-25|1631.53
#2019-09-26|1625.28
#2019-09-27|1605.98
#2019-09-30|1616.17
#2019-10-01|1594.41
#2019-10-02|1575.28
#2019-10-03|1595.03
#2019-10-04|1614.55
#2019-10-07|1611.19
#2019-10-08|1585.59
#2019-10-09|1597.66
#2019-10-10|1601.30
#2019-10-11|1620.46
#2019-10-14|1616.91
#2019-10-15|1628.41
#2019-10-16|1621.27
#2019-10-17|1635.48
#2019-10-18|1626.26
#2019-10-21|1633.74
#2019-10-22|1620.37
#2019-10-23|1620.37
#2019-10-24|1635.59
#2019-10-25|1638.84
#2019-10-28|1649.30
#2019-10-29|1648.49
#2019-10-30|1657.15
#2019-10-31|1645.22
#2019-11-01|1665.55
#2019-11-04|1662.78
#2019-11-05|1656.36
#2019-11-06|1654.06
#2019-11-07|1649.37
#2019-11-08|1659.03
#2019-11-11|1663.03
#2019-11-12|1666.48
#2019-11-13|1670.52
#2019-11-14|1677.90
#2019-11-15|1690.56
#2019-11-18|1692.02
#2019-11-19|1697.71
#2019-11-20|1699.87
#2019-11-21|1688.67
#2019-11-22|1691.12
#2019-11-25|1710.98
#2019-11-26|1724.68
#2019-11-27|1732.86
#2019-11-28| .
#2019-11-29|1721.88
#2019-12-02|1699.53
#2019-12-03|1699.49
#2019-12-04|1707.53
#2019-12-05|1704.76
#2019-12-06|1712.62
#2019-12-09|1703.07
#2019-12-10|1699.29
#2019-12-11|1697.77
#2019-12-12|1699.14
#2019-12-13|1701.58
#2019-12-16|1715.24
#2019-12-17|1713.03
#2019-12-18|1714.96
#2019-12-19|1724.18
#2019-12-20|1736.19
#2019-12-23|1735.51
#2019-12-24|1737.12
#2019-12-25| .
#2019-12-26|1742.34
#2019-12-27|1740.34
#2019-12-30|1732.81
#2019-12-31|1738.65
#2020-01-01| .
#2020-01-02|1744.76
#2020-01-03|1744.97
#2020-01-06|1749.68
#2020-01-07|1747.11
#2020-01-08|1751.47
#2020-01-09|1761.80
#2020-01-10|1760.10
#2020-01-13|1777.15
#2020-01-14|1779.06
#2020-01-15|1785.75
#2020-01-16|1804.38
#2020-01-17|1801.74
#2020-01-20| .
#2020-01-21|1803.94
#2020-01-22|1802.74
#2020-01-23|1804.39
#2020-01-24|1790.48
#2020-01-27|1770.45
#2020-01-28|1789.56
#2020-01-29|1789.37
#2020-01-30|1791.61
#2020-01-31|1761.68
#2020-02-03|1776.87
#2020-02-04|1805.74
#2020-02-05|1807.56
#2020-02-06|1813.70
#2020-02-07|1801.49
#2020-02-10|1820.88
#2020-02-11|1828.77
#2020-02-12|1839.68
#2020-02-13|1846.45
#2020-02-14|1856.11
#2020-02-17| .
#2020-02-18|1856.22
#2020-02-19|1860.04
#2020-02-20|1863.78
#2020-02-21|1844.51
#2020-02-24|1797.01
#2020-02-25|1745.12
#2020-02-26|1732.80
#2020-02-27|1668.21
#2020-02-28|1645.65
#2020-03-02|1696.74
#2020-03-03|1665.42
#2020-03-04|1725.65
#2020-03-05|1678.26
#2020-03-06|1647.38
#2020-03-09|1516.47
#2020-03-10|1572.22
#2020-03-11|1476.52
#2020-03-12|1333.47
#2020-03-13|1430.00
#2020-03-16|1220.42
#2020-03-17|1278.32
#2020-03-18|1176.68
#2020-03-19|1223.21
#2020-03-20|1181.53
#2020-03-23|1163.40
#2020-03-24|1278.17
#2020-03-25|1315.40
#2020-03-26|1394.78
#2020-03-27|1357.12
#2020-03-30|1388.01
#2020-03-31|1365.94
#2020-04-01|1287.57
#2020-04-02|1294.76
#2020-04-03|1266.59
#2020-04-06|1365.99
#2020-04-07|1368.49
#2020-04-08|1432.19
#2020-04-09|1473.31
#2020-04-10| .
#2020-04-13|1444.29
#2020-04-14|1486.04
#2020-04-15|1446.31
#2020-04-16|1451.03
#2020-04-17|1502.14
#2020-04-20|1488.81
#2020-04-21|1436.17
#2020-04-22|1469.38
#2020-04-23|1483.52
#2020-04-24|1504.83
#2020-04-27|1550.72
#2020-04-28|1549.69
#2020-04-29|1606.08
#2020-04-30|1569.92
#2020-05-01|1522.82
#2020-05-04|1535.07
#2020-05-05|1562.71
#2020-05-06|1571.13
#2020-05-07|1603.69
#2020-05-08|1638.74
#2020-05-11|1644.84
#2020-05-12|1594.56
#2020-05-13|1551.16
#2020-05-14|1564.88
#2020-05-15|1581.05
#2020-05-18|1645.21
#2020-05-19|1633.62
#2020-05-20|1664.99
#2020-05-21|1661.94
#2020-05-22|1673.78
#2020-05-25| .
#2020-05-26|1693.66
#2020-05-27|1712.28
#2020-05-28|1705.04
#2020-05-29|1724.62
#2020-06-01|1748.26
#2020-06-02|1765.36
#2020-06-03|1800.81
#2020-06-04|1778.77
#2020-06-05|1813.65
#2020-06-08|1840.97
#2020-06-09|1809.87
#2020-06-10|1800.29
#2020-06-11|1695.69
#2020-06-12|1725.58
#2020-06-15|1759.19
#2020-06-16|1790.71
#2020-06-17|1783.65
#2020-06-18|1786.78
#2020-06-19|1786.77
#2020-06-22|1799.47
#2020-06-23|1799.41
#2020-06-24|1745.76
#2020-06-25|1770.26
#2020-06-26|1740.11
#2020-06-29|1753.91
#2020-06-30|1780.36
#2020-07-01|1793.99
#2020-07-02|1799.47
#2020-07-03| .
#2020-07-06|1817.00
#2020-07-07|1795.45
#2020-07-08|1817.32
#2020-07-09|1813.02
#2020-07-10|1817.08
#2020-07-13|1777.57
#2020-07-14|1802.00
#2020-07-15|1840.09
#2020-07-16|1828.71
#2020-07-17|1848.51
#2020-07-20|1865.58
#2020-07-21|1865.29
#2020-07-22|1877.98
#2020-07-23|1861.11
#2020-07-24|1842.52
#2020-07-27|1869.27
#2020-07-28|1849.91
#2020-07-29|1888.69
#2020-07-30|1894.89
#2020-07-31|1897.43
#2020-08-03|1926.48
#2020-08-04|1932.21
#2020-08-05|1946.70
#2020-08-06|1946.07
#2020-08-07|1939.67
#2020-08-10|1925.54
#2020-08-11|1907.95
#2020-08-12|1926.25
#2020-08-13|1935.78
#2020-08-14|1929.45
#2020-08-17|1949.84
#2020-08-18|1947.63
#2020-08-19|1936.92
#2020-08-20|1940.26
#2020-08-21|1936.43
#2020-08-24|1942.54
#2020-08-25|1951.46
#2020-08-26|1963.79
#2020-08-27|1967.02
#2020-08-28|1977.23
#2020-08-31|1977.19
#2020-09-01|2029.18
#2020-09-02|2041.61
#2020-09-03|1955.19
#2020-09-04|1922.52
#2020-09-07| .
#2020-09-08|1880.60
#2020-09-09|1918.34
#2020-09-10|1895.85
#2020-09-11|1887.23
#2020-09-14|1931.45
#2020-09-15|1950.40
#2020-09-16|1952.03
#2020-09-17|1940.08
#2020-09-18|1932.45
#2020-09-21|1910.98
#2020-09-22|1936.73
#2020-09-23|1891.63
#2020-09-24|1880.73
#2020-09-25|1920.38
#2020-09-28|1954.70
#2020-09-29|1951.68
#2020-09-30|1957.20
#2020-10-01|1985.55
#2020-10-02|1980.35
#2020-10-05|2023.84
#2020-10-06|2017.15
#2020-10-07|2054.84
#2020-10-08|2069.70
#2020-10-09|2088.83
#2020-10-12|2098.74
#2020-10-13|2098.15
#2020-10-14|2084.61
#2020-10-15|2091.43
#2020-10-16|2082.25
#2020-10-19|2057.59
#2020-10-20|2056.28
#2020-10-21|2033.72
#2020-10-22|2053.02
#2020-10-23|2062.56
#2020-10-26|2025.74
#2020-10-27|2015.76
#2020-10-28|1962.81
#2020-10-29|1972.93
#2020-10-30|1944.34
#2020-11-02|1965.13
#2020-11-03|2010.71
#2020-11-04|2058.07
#2020-11-05|2101.31
#2020-11-06|2097.39
#2020-11-09|2081.61
#2020-11-10|2084.09
#2020-11-11|2112.20
#2020-11-12|2090.68
#2020-11-13|2116.41
#2020-11-16|2135.46
#2020-11-17|2143.78
#2020-11-18|2122.42
#2020-11-19|2145.99
#2020-11-20|2151.04
#2020-11-23|2167.03
#2020-11-24|2170.44
#2020-11-25|2177.33
#2020-11-26| .
#2020-11-27|2201.81
#2020-11-30|2199.19
#2020-12-01|2208.69
#2020-12-02|2196.17
#2020-12-03|2210.44
#2020-12-04|2242.43
#2020-12-07|2244.08
#2020-12-08|2264.78
#2020-12-09|2237.28
#2020-12-10|2258.43
#2020-12-11|2262.08
#2020-12-14|2266.45
#2020-12-15|2299.93
#2020-12-16|2302.69
#2020-12-17|2335.52
#2020-12-18|2338.48
#2020-12-21|2341.78
#2020-12-22|2368.67
#2020-12-23|2367.68
#2020-12-24|2367.34
#2020-12-25| .
#2020-12-28|2341.11
#2020-12-29|2317.65
#2020-12-30|2338.37
#2020-12-31|2336.51
#2021-01-01| .
#2021-01-04|2294.84
#2021-01-05|2324.74
#2021-01-06|2355.73
#2021-01-07|2411.23
#2021-01-08|2422.25
#2021-01-11|2419.38
#2021-01-12|2440.89
#2021-01-13|2432.05
#2021-01-14|2443.33
#2021-01-15|2419.77
#2021-01-18| .
#2021-01-19|2442.64
#2021-01-20|2464.32
#2021-01-21|2461.12
#2021-01-22|2463.81
#2021-01-25|2451.70
#2021-01-26|2423.86
#2021-01-27|2350.19
#2021-01-28|2386.23
#2021-01-29|2355.71
#2021-02-01|2403.07
#2021-02-02|2448.92
#2021-02-03|2447.69
#2021-02-04|2482.42
#2021-02-05|2511.76
#2021-02-08|2540.69
#2021-02-09|2549.14
#2021-02-10|2541.17
#2021-02-11|2557.02
#2021-02-12|2576.50
#2021-02-15| .
#2021-02-16|2549.51
#2021-02-17|2529.09
#2021-02-18|2501.26
#2021-02-19|2533.47
#2021-02-22|2473.84
#2021-02-23|2466.67
#2021-02-24|2498.58
#2021-02-25|2412.43
#2021-02-26|2426.09
#2021-03-01|2492.74
#2021-03-02|2451.02
#2021-03-03|2385.56
#2021-03-04|2314.56
#2021-03-05|2346.59
#2021-03-08|2314.35
#2021-03-09|2366.51
#2021-03-10|2375.76
#2021-03-11|2442.51
#2021-03-12|2446.17
#2021-03-15|2484.43
#2021-03-16|2448.85
#2021-03-17|2455.32
#2021-03-18|2389.40
#2021-03-19|2406.30
#2021-03-22|2420.75
#2021-03-23|2365.63
#2021-03-24|2316.53
#2021-03-25|2342.95
#2021-03-26|2384.85
#2021-03-29|2339.17
#2021-03-30|2363.15
#2021-03-31|2399.00
#2021-04-01|2439.81
#2021-04-02| .
#2021-04-05|2452.04
#2021-04-06|2460.66
#2021-04-07|2427.27
#2021-04-08|2454.19
#2021-04-09|2459.12
#2021-04-12|2454.95
#2021-04-13|2470.86
#2021-04-14|2469.73
#2021-04-15|2494.37
#2021-04-16|2504.04
#2021-04-19|2470.72
#2021-04-20|2442.84
#2021-04-21|2486.45
#2021-04-22|2488.62
#2021-04-23|2525.19
#2021-04-26|2562.77
#2021-04-27|2561.71
#2021-04-28|2554.22
#2021-04-29|2537.18
#2021-04-30|2507.22
#2021-05-03|2489.08
#2021-05-04|2456.77
#2021-05-05|2440.19
#2021-05-06|2424.30
#2021-05-07|2454.25
#2021-05-10|2403.47
#2021-05-11|2391.88
#2021-05-12|2316.82
#2021-05-13|2332.54
#2021-05-14|2388.22
#2021-05-17|2379.04
#2021-05-18|2373.48
#2021-05-19|2355.78
#2021-05-20|2390.53
#2021-05-21|2388.19
#2021-05-24|2410.38
#2021-05-25|2410.18
#2021-05-26|2429.58
#2021-05-27|2444.12
#2021-05-28|2448.68
#2021-05-31| .
#2021-06-01|2447.72
#2021-06-02|2451.21
#2021-06-03|2427.97
#2021-06-04|2449.39
#2021-06-07|2472.67
#2021-06-08|2496.68
#2021-06-09|2486.01
#2021-06-10|2502.66
#2021-06-11|2519.61
#2021-06-14|2518.74
#2021-06-15|2494.48
#2021-06-16|2484.67
#2021-06-17|2491.53
#2021-06-18|2466.08
#2021-06-21|2506.66
#2021-06-22|2520.43
#2021-06-23|2527.81
#2021-06-24|2544.75
#2021-06-25|2567.02
#2021-06-28|2570.47
#2021-06-29|2568.66
#2021-06-30|2557.00
#2021-07-01|2567.61
#2021-07-02|2568.38
#2021-07-05| .
#2021-07-06|2562.03
#2021-07-07|2550.38
#2021-07-08|2529.08
#2021-07-09|2568.36
#2021-07-12|2560.75
#2021-07-13|2527.58
#2021-07-14|2491.32
#2021-07-15|2478.00
#2021-07-16|2467.58
#2021-07-19|2450.47
#2021-07-20|2512.05
#2021-07-21|2542.04
#2021-07-22|2534.93
#2021-07-23|2550.77
#2021-07-26|2537.54
#2021-07-27|2515.13
#2021-07-28|2543.64
#2021-07-29|2549.52
#2021-07-30|2548.60
#2021-08-02|2540.55
#2021-08-03|2546.90
#2021-08-04|2543.07
#2021-08-05|2561.61
#2021-08-06|2543.82
#2021-08-09|2545.90
#2021-08-10|2528.31
#2021-08-11|2530.83
#2021-08-12|2533.60
#2021-08-13|2524.75
#2021-08-16|2509.49
#2021-08-17|2483.83
#2021-08-18|2465.84
#2021-08-19|2452.38
#2021-08-20|2480.91
#2021-08-23|2515.13
#2021-08-24|2538.14
#2021-08-25|2553.67
#2021-08-26|2538.73
#2021-08-27|2581.10
#2021-08-30|2591.20
#2021-08-31|2588.19
#2021-09-01|2608.69
#2021-09-02|2632.16
#2021-09-03|2630.38
#2021-09-06| .
#2021-09-07|2609.58
#2021-09-08|2595.83
#2021-09-09|2593.43
#2021-09-10|2575.07
#2021-09-13|2566.77
#2021-09-14|2548.65
#2021-09-15|2567.81
#2021-09-16|2575.95
#2021-09-17|2570.65
#2021-09-20|2519.41
#2021-09-21|2526.92
#2021-09-22|2560.62
#2021-09-23|2601.65
#2021-09-24|2584.00
#2021-09-27|2583.50
#2021-09-28|2517.29
#2021-09-29|2509.76
#2021-09-30|2488.29
#2021-10-01|2511.62
#2021-10-04|2466.46
#2021-10-05|2482.55
#2021-10-06|2488.59
#2021-10-07|2523.03
#2021-10-08|2502.11
#2021-10-11|2488.07
#2021-10-12|2510.23
#2021-10-13|2531.30
#2021-10-14|2577.21
#2021-10-15|2576.84
#2021-10-18|2589.92
#2021-10-19|2605.12
#2021-10-20|2610.54
#2021-10-21|2631.29
#2021-10-22|2630.47
#2021-10-25|2647.90
#2021-10-26|2630.89
#2021-10-27|2587.45
#2021-10-28|2641.87
#2021-10-29|2638.25
#2021-11-01|2685.20
#2021-11-02|2694.82
#2021-11-03|2713.32
#2021-11-04|2713.69
#2021-11-05|2713.98
#2021-11-08|2731.73
#2021-11-09|2720.38
#2021-11-10|2654.98
#2021-11-11|2678.09
#2021-11-12|2689.00
#2021-11-15|2683.03
#2021-11-16|2691.80
#2021-11-17|2666.68
#2021-11-18|2647.37
#2021-11-19|2633.74
#2021-11-22|2598.30
#2021-11-23|2576.54
#2021-11-24|2600.22
#2021-11-25| .
#2021-11-26|2536.75
#2021-11-29|2550.69
#2021-11-30|2491.49
#2021-12-01|2420.57
#2021-12-02|2472.98
#2021-12-03|2418.16
#2021-12-06|2452.06
#2021-12-07|2530.33
#2021-12-08|2554.16
#2021-12-09|2489.17
#2021-12-10|2472.94
#2021-12-13|2451.12
#2021-12-14|2425.31
#2021-12-15|2466.36
#2021-12-16|2418.19
#2021-12-17|2444.37
#2021-12-20|2405.37
#2021-12-21|2480.41
#2021-12-22|2497.40
#2021-12-23|2512.65
#2021-12-24| .
#2021-12-27|2534.38
#2021-12-28|2517.94
#2021-12-29|2518.93
#2021-12-30|2531.37
#2021-12-31|2524.75
#2022-01-03|2525.63
#2022-01-04|2507.41
#2022-01-05|2411.71
#2022-01-06|2418.29
#2022-01-07|2386.65
#2022-01-10|2380.76
#2022-01-11|2415.68
#2022-01-12|2402.33
#2022-01-13|2354.10
#2022-01-14|2338.40
#2022-01-17| .
#2022-01-18|2270.96
#2022-01-19|2245.21
#2022-01-20|2216.42
#2022-01-21|2166.73
#2022-01-24|2203.46
#2022-01-25|2158.72
#2022-01-26|2137.85
#2022-01-27|2097.06
#2022-01-28|2151.87
#2022-01-31|2232.13
#2022-02-01|2265.49
#2022-02-02|2248.00
#2022-02-03|2193.99
#2022-02-04|2216.89
#2022-02-07|2218.27
#2022-02-08|2248.19
#2022-02-09|2313.42
#2022-02-10|2274.07
#2022-02-11|2234.97
#2022-02-14|2216.75
#2022-02-15|2275.47
#2022-02-16|2273.66
#2022-02-17|2205.12
#2022-02-18|2179.68
#2022-02-21| .
#2022-02-22|2142.84
#2022-02-23|2095.18
#2022-02-24|2161.12
#2022-02-25|2213.89
#2022-02-28|2226.44
#2022-03-01|2194.58
#2022-03-02|2237.94
#2022-03-03|2200.13
#2022-03-04|2160.25
#2022-03-07|2078.10
#2022-03-08|2085.34
#2022-03-09|2153.42
#2022-03-10|2145.27
#2022-03-11|2098.06
#2022-03-14|2047.11
#2022-03-15|2084.44
#2022-03-16|2161.38
#2022-03-17|2212.12
#2022-03-18|2249.88
#2022-03-21|2237.53
#2022-03-22|2263.04
#2022-03-23|2225.09
#2022-03-24|2251.08
#2022-03-25|2244.25
#2022-03-28|2260.52
#2022-03-29|2323.27
#2022-03-30|2284.52
#2022-03-31|2249.20
#2022-04-01|2269.04
#2022-04-04|2287.36
#2022-04-05|2243.68
#2022-04-06|2210.18
#2022-04-07|2212.07
#2022-04-08|2196.91
#2022-04-11|2176.62
#2022-04-12|2168.33
#2022-04-13|2209.35
#2022-04-14|2177.39
#2022-04-15| .
#2022-04-18|2158.08
#2022-04-19|2215.79
#2022-04-20|2218.62
#2022-04-21|2160.89
#2022-04-22|2104.64
#2022-04-25|2122.37
#2022-04-26|2051.33
#2022-04-27|2049.63
#2022-04-28|2088.38
#2022-04-29|2020.95
#2022-05-02|2040.15
#2022-05-03|2054.91
#2022-05-04|2112.17
#2022-05-05|2017.54
#2022-05-06|1976.42
#2022-05-09|1876.82
#2022-05-10|1876.21
#2022-05-11|1829.26
#2022-05-12|1858.04
#2022-05-13|1931.11
#2022-05-16|1909.58
#2022-05-17|1958.98
#2022-05-18|1881.39
#2022-05-19|1897.57
#2022-05-20|1897.52
#2022-05-23|1914.60
#2022-05-24|1871.61
#2022-05-25|1906.20
#2022-05-26|1953.33
#2022-05-27|2014.30
#2022-05-30| .
#2022-05-31|1979.80
#2022-06-01|1958.49
#2022-06-02|2020.35
#2022-06-03|1991.19
#2022-06-06|1996.56
#2022-06-07|2025.25
#2022-06-08|1993.68
#2022-06-09|1944.01
#2022-06-10|1882.36
#2022-06-13|1786.34
#2022-06-14|1777.93
#2022-06-15|1811.12
#2022-06-16|1726.86
#2022-06-17|1748.79
#2022-06-20| .
#2022-06-21|1773.92
#2022-06-22|1775.21
#2022-06-23|1812.15
#2022-06-24|1876.08
#2022-06-27|1875.42
#2022-06-28|1835.65
#2022-06-29|1818.33
#2022-06-30|1794.75
#2022-07-01|1821.36
#2022-07-04| .
#2022-07-05|1840.83
#2022-07-06|1835.00
#2022-07-07|1882.16
#2022-07-08|1874.70
#2022-07-11|1844.84
#2022-07-12|1827.93
#2022-07-13|1826.02
#2022-07-14|1805.11
#2022-07-15|1841.36
#2022-07-18|1835.55
#2022-07-19|1894.41
#2022-07-20|1928.76
#2022-07-21|1949.48
#2022-07-22|1920.37
#2022-07-25|1920.53
#2022-07-26|1899.12
#2022-07-27|1947.04
#2022-07-28|1982.63
#2022-07-29|2005.07
#2022-08-01|2001.13
#2022-08-02|2002.47
#2022-08-03|2035.22
#2022-08-04|2033.85
#2022-08-05|2048.44
#2022-08-08|2063.59
#2022-08-09|2028.81
#2022-08-10|2090.17
#2022-08-11|2084.61
#2022-08-12|2121.34
#2022-08-15|2125.14
#2022-08-16|2127.77
#2022-08-17|2094.45
#2022-08-18|2098.35
#2022-08-19|2052.04
#2022-08-22|2007.03
#2022-08-23|2004.09
#2022-08-24|2022.25
#2022-08-25|2055.86
#2022-08-26|1986.26
#2022-08-29|1966.65
#2022-08-30|1940.65
#2022-08-31|1929.05
#2022-09-01|1921.12
#2022-09-02|1905.84
#2022-09-05| .
#2022-09-06|1901.94
#2022-09-07|1950.25
#2022-09-08|1975.48
#2022-09-09|2009.97
#2022-09-12|2026.53
#2022-09-13|1945.36
#2022-09-14|1949.93
#2022-09-15|1933.02
#2022-09-16|1903.64
#2022-09-19|1915.54
#2022-09-20|1878.39
#2022-09-21|1848.65
#2022-09-22|1802.33
#2022-09-23|1766.33
#2022-09-26|1734.71
#2022-09-27|1739.52
#2022-09-28|1789.63
#2022-09-29|1754.96
#2022-09-30|1745.39
#2022-10-03|1792.91
#2022-10-04|1863.63
#2022-10-05|1857.38
#2022-10-06|1845.22
#2022-10-07|1788.12
#2022-10-10|1766.85
#2022-10-11|1760.41
#2022-10-12|1751.03
#2022-10-13|1779.49
#2022-10-14|1725.89
#2022-10-17|1781.47
#2022-10-18|1807.59
#2022-10-19|1769.69
#2022-10-20|1750.32
#2022-10-21|1775.79
#2022-10-24|1784.79
#2022-10-25|1837.11
#2022-10-26|1835.96
#2022-10-27|1836.95
#2022-10-28|1872.21
#2022-10-31|1868.34
#2022-11-01|1873.95
#2022-11-02|1813.07
#2022-11-03|1808.06
#2022-11-04|1816.49
#2022-11-07|1827.67
#2022-11-08|1833.63
#2022-11-09|1790.06
#2022-11-10|1903.77
#2022-11-11|1924.04
#2022-11-14|1897.02
#2022-11-15|1933.37
#2022-11-16|1895.37
#2022-11-17|1873.01
#2022-11-18|1881.85
#2022-11-21|1871.59
#2022-11-22|1896.82
#2022-11-23|1910.54
#2022-11-24| .
#2022-11-25|1916.42
#2022-11-28|1881.39
#2022-11-29|1886.41
#2022-11-30|1943.11
#2022-12-01|1949.96
#2022-12-02|1950.28
#2022-12-05|1900.81
#2022-12-06|1870.36
#2022-12-07|1868.68
#2022-12-08|1886.87
#2022-12-09|1871.21
#2022-12-12|1900.62
#2022-12-13|1920.46
#2022-12-14|1912.51
#2022-12-15|1867.95
#2022-12-16|1847.80
#2022-12-19|1818.06
#2022-12-20|1825.69
#2022-12-21|1858.78
#2022-12-22|1833.74
#2022-12-23|1842.39
#2022-12-26| .
#2022-12-27|1831.99
#2022-12-28|1804.54
#2022-12-29|1844.65
#2022-12-30|1837.49
#2023-01-02| .
#2023-01-03|1818.59
#2023-01-04|1842.35
#2023-01-05|1812.01
#2023-01-06|1848.74
#2023-01-09|1861.65
#2023-01-10|1880.49
#2023-01-11|1914.29
#2023-01-12|1927.17
#2023-01-13|1937.66
#2023-01-16| .
#2023-01-17|1939.76
#2023-01-18|1914.50
#2023-01-19|1891.87
#2023-01-20|1925.89
#2023-01-23|1957.37
#2023-01-24|1947.54
#2023-01-25|1948.78
#2023-01-26|1967.98
#2023-01-27|1982.04
#2023-01-30|1950.61
#2023-01-31|1993.85
#2023-02-01|2025.08
#2023-02-02|2057.21
#2023-02-03|2024.50
#2023-02-06|2004.59
#2023-02-07|2028.71
#2023-02-08|2006.96
#2023-02-09|1985.34
#2023-02-10|1983.23
#2023-02-13|2002.83
#2023-02-14|2007.07
#2023-02-15|2031.11
#2023-02-16|2005.21
#2023-02-17|1997.68
#2023-02-20| .
#2023-02-21|1948.22
#2023-02-22|1954.26
#2023-02-23|1962.32
#2023-02-24|1940.31
#2023-02-27|1940.73
#2023-02-28|1937.38
#2023-03-01|1938.14
#2023-03-02|1953.66
#2023-03-03|1986.22
#2023-03-06|1968.47
#2023-03-07|1942.62
#2023-03-08|1942.60
#2023-03-09|1897.92
#2023-03-10|1838.45
#2023-03-13|1827.27
#2023-03-14|1855.73
#2023-03-15|1828.36
#2023-03-16|1857.13
#2023-03-17|1823.20
#2023-03-20|1846.23
#2023-03-21|1876.16
#2023-03-22|1831.59
#2023-03-23|1832.24
#2023-03-24|1841.61
#2023-03-27|1858.52
#2023-03-28|1858.62
#2023-03-29|1885.93
#2023-03-30|1892.59
#2023-03-31|1930.46
#2023-04-03|1930.66
#2023-04-04|1907.07
#2023-04-05|1884.54
#2023-04-06|1887.25
#2023-04-07| .
#2023-04-10|1902.63
#2023-04-11|1917.88
#2023-04-12|1905.74
#2023-04-13|1922.68
#2023-04-14|1913.20
#2023-04-17|1929.39
#2023-04-18|1929.65
#2023-04-19|1928.59
#2023-04-20|1919.02
#2023-04-21|1923.86
#2023-04-24|1921.25
#2023-04-25|1881.80
#2023-04-26|1869.28
#2023-04-27|1894.30
#2023-04-28|1905.57
#2023-05-01|1905.69
#2023-05-02|1877.74
#2023-05-03|1876.64
#2023-05-04|1859.32
#2023-05-05|1893.32
#2023-05-08|1896.31
#2023-05-09|1894.07
#2023-05-10|1904.74
#2023-05-11|1895.69
#2023-05-12|1889.66
#2023-05-15|1909.40
#2023-05-16|1878.33
#2023-05-17|1906.11
#2023-05-18|1925.17
#2023-05-19|1915.19
#2023-05-22|1930.90
#2023-05-23|1908.88
#2023-05-24|1894.15
#2023-05-25|1888.40
#2023-05-26|1908.95
#2023-05-29| .
#2023-05-30|1912.83
#2023-05-31|1901.66
#2023-06-01|1917.08
#2023-06-02|1965.55
#2023-06-05|1962.41
#2023-06-06|1986.97
#2023-06-07|1992.72
#2023-06-08|1992.69
#2023-06-09|1983.58
#2023-06-12|1999.74
#2023-06-13|2022.82
#2023-06-14|2015.79
#2023-06-15|2039.98
#2023-06-16|2030.71
#2023-06-19| .
#2023-06-20|2014.75
#2023-06-21|2003.21
#2023-06-22|1994.05
#2023-06-23|1971.03
#2023-06-26|1979.39
#2023-06-27|2009.27
#2023-06-28|2016.65
#2023-06-29|2035.26
#2023-06-30|2052.11
#2023-07-03|2054.81
#2023-07-04| .
#2023-07-05|2042.98
#2023-07-06|2018.95
#2023-07-07|2030.66
#2023-07-10|2060.26
#2023-07-11|2086.21
#2023-07-12|2099.26
#2023-07-13|2118.36
#2023-07-14|2102.08
#2023-07-17|2117.24
#2023-07-18|2130.90
#2023-07-19|2136.36
#2023-07-20|2116.21
#2023-07-21|2116.74
#2023-07-24|2111.14
#2023-07-25|2117.30
#2023-07-26|2120.90
#2023-07-27|2092.99
#2023-07-28|2116.45
#2023-07-31|2135.32
#2023-08-01|2127.62
#2023-08-02|2091.04
#2023-08-03|2084.88
#2023-08-04|2081.95
#2023-08-07|2093.21
#2023-08-08|2073.80
#2023-08-09|2064.57
#2023-08-10|2063.51
#2023-08-11|2064.00
#2023-08-14|2071.61
#2023-08-15|2046.33
#2023-08-16|2029.82
#2023-08-17|2001.12
#2023-08-18|2010.51
#2023-08-21|2013.00
#2023-08-22|2006.99
#2023-08-23|2031.13
#2023-08-24|2005.63
#2023-08-25|2019.89
#2023-08-28|2032.97
#2023-08-29|2064.19
#2023-08-30|2078.11
#2023-08-31|2075.92
#2023-09-01|2092.80
#2023-09-04| .
#2023-09-05|2063.36
#2023-09-06|2057.77
#2023-09-07|2046.52
#2023-09-08|2040.39
#2023-09-11|2045.32
#2023-09-12|2042.49
#2023-09-13|2031.33
#2023-09-14|2049.77
#2023-09-15|2029.18
#2023-09-18|2023.62
#2023-09-19|2016.33
#2023-09-20|2005.69
#2023-09-21|1965.30
#2023-09-22|1962.88
#2023-09-25|1967.77
#2023-09-26|1942.63
#2023-09-27|1958.20
#2023-09-28|1980.62
#2023-09-29|1974.46
#2023-10-02|1958.08
#2023-10-03|1921.92
#2023-10-04|1938.54
#2023-10-05|1938.34
#2023-10-06|1961.39
#2023-10-09|1973.71
#2023-10-10|1993.93
#2023-10-11|1998.71
#2023-10-12|1955.93
#2023-10-13|1939.19
#2023-10-16|1969.31
#2023-10-17|1987.29
#2023-10-18|1939.69
#2023-10-19|1911.92
#2023-10-20|1885.50
#2023-10-23|1875.58
#2023-10-24|1895.10
#2023-10-25|1847.99
#2023-10-26|1847.49
#2023-10-27|1830.39
#2023-10-30|1842.58
#2023-10-31|1858.50
#2023-11-01|1868.78
#2023-11-02|1904.57
#2023-11-03|1949.70
#2023-11-06|1932.74
#2023-11-07|1940.22
#2023-11-08|1935.13
#2023-11-09|1914.61
#2023-11-10|1941.93
#2023-11-13|1939.64
#2023-11-14|2010.52
#2023-11-15|2015.73
#2023-11-16|2000.21
#2023-11-17|2016.75
#2023-11-20|2030.90
#2023-11-21|2022.84
#2023-11-22|2034.72
#2023-11-23| .
#2023-11-24|2043.58
#2023-11-27|2045.53
#2023-11-28|2038.13
#2023-11-29|2049.33
#2023-11-30|2061.10
#2023-12-01|2109.23
#2023-12-04|2115.01
#2023-12-05|2092.41
#2023-12-06|2088.76
#2023-12-07|2097.46
#2023-12-08|2112.16
#2023-12-11|2126.19
#2023-12-12|2135.16
#2023-12-13|2182.00
#2023-12-14|2229.94
#2023-12-15|2216.97
#2023-12-18|2223.86
#2023-12-19|2249.61
#2023-12-20|2208.83
#2023-12-21|2244.04
#2023-12-22|2254.03
#2023-12-25| .
#2023-12-26|2269.57
#2023-12-27|2275.75
#2023-12-28|2275.33
#2023-12-29|2253.51
#2024-01-01| .
#2024-01-02|2224.90
#2024-01-03|2172.52
#2024-01-04|2172.64
#2024-01-05|2174.80
#2024-01-08|2216.34
#2024-01-09|2204.74
#2024-01-10|2210.89
#2024-01-11|2208.04
#2024-01-12|2201.21
#2024-01-15| .
#2024-01-16|2192.39
#2024-01-17|2178.06
#2024-01-18|2196.07
#2024-01-19|2221.02
#2024-01-22|2247.32
#2024-01-23|2242.03
#2024-01-24|2220.62
#2024-01-25|2232.17
#2024-01-26|2232.19
#2024-01-29|2265.22
#2024-01-30|2257.28
#2024-01-31|2217.02
#2024-02-01|2248.44
#2024-02-02|2256.55
#2024-02-05|2233.52
#2024-02-06|2248.02
#2024-02-07|2254.73
#2024-02-08|2279.41
#2024-02-09|2296.58
#2024-02-12|2303.72
#2024-02-13|2255.61
#2024-02-14|2296.44
#2024-02-15|2331.26
#2024-02-16|2311.36
#2024-02-19| .
#2024-02-20|2290.77
#2024-02-21|2281.83
#2024-02-22|2323.33
#2024-02-23|2324.73
#2024-02-26|2332.35
#2024-02-27|2343.16
#2024-02-28|2346.78
#2024-02-29|2373.56
#2024-03-01|2394.68
#2024-03-04|2407.89
#2024-03-05|2377.82
#2024-03-06|2400.20
#2024-03-07|2428.89
#2024-03-08|2420.92
#2024-03-11|2406.83
#2024-03-12|2423.21
#2024-03-13|2426.16
#2024-03-14|2394.54
#2024-03-15|2387.94
#2024-03-18|2392.52
#2024-03-19|2406.23
#2024-03-20|2436.98
#2024-03-21|2460.76
#2024-03-22|2445.55
#2024-03-25|2442.98
#2024-03-26|2441.91
#2024-03-27|2466.82
#2024-03-28|2469.94
#2024-03-29| .
#2024-04-01|2453.99
#2024-04-02|2423.54
#2024-04-03|2437.55
#2024-04-04|2406.71
#2024-04-05|2428.67
#2024-04-08|2437.41
#2024-04-09|2438.46
#2024-04-10|2398.67
#2024-04-11|2406.10
#2024-04-12|2360.91
#2024-04-15|2323.72
#2024-04-16|2315.82
#2024-04-17|2298.67
#2024-04-18|2288.49
#2024-04-19|2276.48
#2024-04-22|2300.52
#2024-04-23|2339.43
#2024-04-24|2335.10
#2024-04-25|2335.77
#2024-04-26|2344.94
#2024-04-29|2360.68
#2024-04-30|2314.80
#2024-05-01|2316.55
#2024-05-02|2340.16
#2024-05-03|2362.08
#2024-05-06|2399.95
#2024-05-07|2393.69
#2024-05-08|2380.55
#2024-05-09|2404.00
#2024-05-10|2400.17
#2024-05-13|2393.04
#2024-05-14|2415.64
#2024-05-15|2449.85
#2024-05-16|2429.32
#2024-05-17|2434.57
#2024-05-20|2445.14
#2024-05-21|2438.58
#2024-05-22|2425.13
#2024-05-23|2392.91
#2024-05-24|2423.01
#2024-05-27| .
#2024-05-28|2404.29
#2024-05-29|2380.97
#2024-05-30|2377.84
#2024-05-31|2382.31
#2024-06-03|2365.59
#2024-06-04|2348.20
#2024-06-05|2380.03
#2024-06-06|2366.26
#2024-06-07|2349.81
#2024-06-10|2368.90
#2024-06-11|2363.95
#2024-06-12|2391.84
#2024-06-13|2378.77
#2024-06-14|2355.07
#2024-06-17|2369.61
#2024-06-18|2381.74
#2024-06-19| .
#2024-06-20|2374.72
#2024-06-21|2381.68
#2024-06-24|2389.21
#2024-06-25|2382.40
#2024-06-26|2375.97
#2024-06-27|2389.99
#2024-06-28|2385.53
#2024-07-01|2367.43
#2024-07-02|2374.43
#2024-07-03|2387.29
#2024-07-04| .
#2024-07-05|2379.69
#2024-07-08|2389.23
#2024-07-09|2375.62
#2024-07-10|2394.06
#2024-07-11|2425.57
#2024-07-12|2450.61
#2024-07-15|2458.46
#2024-07-16|2506.33
#2024-07-17|2452.91
#2024-07-18|2425.45
#2024-07-19|2420.99
#2024-07-22|2452.13
#2024-07-23|2453.86
#2024-07-24|2391.71
#2024-07-25|2399.69
#2024-07-26|2438.67
#2024-07-29|2440.94
#2024-07-30|2439.55
#2024-07-31|2460.20
#2024-08-01|2419.57
#2024-08-02|2354.94
#2024-08-05|2294.20
#2024-08-06|2320.21
#2024-08-07|2299.36
#2024-08-08|2361.11
#2024-08-09|2366.90
#2024-08-12|2355.83
#2024-08-13|2391.50
#2024-08-14|2396.01
#2024-08-15|2437.44
#2024-08-16|2434.19
#2024-08-19|2459.01
#2024-08-20|2442.52
#2024-08-21|2473.70
#2024-08-22|2458.52
#2024-08-23|2503.13
#2024-08-26|2493.25
#2024-08-27|2495.15
#2024-08-28|2476.46
#2024-08-29|2488.63
#2024-08-30|2503.91
#2024-09-02| .
#2024-09-03|2442.04
#2024-09-04|2438.47
#2024-09-05|2427.57
#2024-09-06|2394.84
#2024-09-09|2415.96
#2024-09-10|2423.66
#2024-09-11|2447.70
#2024-09-12|2471.00
#2024-09-13|2505.77
#2024-09-16|2525.59
#2024-09-17|2537.74
#2024-09-18|2535.92
#2024-09-19|2578.46
#2024-09-20|2572.17
#2024-09-23|2587.30
#2024-09-24|2591.22
#2024-09-25|2573.68
#2024-09-26|2588.52
#2024-09-27|2592.57
#2024-09-30|2594.41
#2024-10-01|2573.50
#2024-10-02|2578.58
#2024-10-03|2570.45
#2024-10-04|2599.78
#2024-10-07|2574.70
#2024-10-08|2589.20
#2024-10-09|2608.97
#2024-10-10|2599.77
#2024-10-11|2637.23
#2024-10-14|2650.35
#2024-10-15|2641.52
#2024-10-16|2650.94
#2024-10-17|2646.56
#2024-10-18|2653.66
#2024-10-21|2636.29
#2024-10-22|2618.10
#2024-10-23|2605.62
#2024-10-24|2612.51
#2024-10-25|2604.02
#2024-10-28|2626.13
#2024-10-29|2633.19
#2024-10-30|2631.18
#2024-10-31|2605.66
#2024-11-01|2613.62
#2024-11-04|2619.20
#2024-11-05|2665.13
#2024-11-06|2743.42
#2024-11-07|2773.08
#2024-11-08|2810.29
#2024-11-11|2832.25
#2024-11-12|2813.10
#2024-11-13|2808.59
#2024-11-14|2775.91
#2024-11-15|2740.99
#2024-11-18|2756.82
#2024-11-19|2776.94
#2024-11-20|2795.06
#2024-11-21|2838.84
#2024-11-22|2879.53
#2024-11-25|2905.05
#2024-11-26|2906.33
#2024-11-27|2899.50
#2024-11-28| .
#2024-11-29|2906.96
#2024-12-02|2900.52
#2024-12-03|2909.01
#2024-12-04|2932.70
#2024-12-05|2911.25
#2024-12-06|2925.09
#2024-12-09|2884.80
#2024-12-10|2850.15
#2024-12-11|2874.32
#2024-12-12|2858.88
#2024-12-13|2844.62
#2024-12-16|2858.30
#2024-12-17|2834.21
#2024-12-18|2720.81
#2024-12-19|2717.23
#2024-12-20|2755.42
#2024-12-23|2754.77
#2024-12-24|2775.81
#2024-12-25| .
#2024-12-26|2783.39
#2024-12-27|2750.14
#2024-12-30|2725.01
#2024-12-31|2716.78
#2025-01-01| .
#2025-01-02|2725.15
#2025-01-03|2765.84
#2025-01-06|2770.50
#2025-01-07|2743.64
#2025-01-08|2753.60
#2025-01-09| .
#2025-01-10|2720.37
#2025-01-13|2734.38
#2025-01-14|2762.25
#2025-01-15|2795.44
#2025-01-16|2823.66
#2025-01-17|2834.56
#2025-01-20| .
#2025-01-21|2874.99
#2025-01-22|2874.58
#2025-01-23|2884.70
#2025-01-24|2877.62
#2025-01-27|2841.81
#2025-01-28|2870.85
#2025-01-29|2858.96
#2025-01-30|2892.08
#2025-01-31|2873.16
#2025-02-03|2854.25
#2025-02-04|2869.17
#2025-02-05|2891.69
#2025-02-06|2889.12
#2025-02-07|2875.63
#2025-02-10|2882.75
#2025-02-11|2859.89
#2025-02-12|2850.96
#2025-02-13|2904.97
#2025-02-14|2915.24
#2025-02-17| .
#2025-02-18|2927.18
#2025-02-19|2905.40
#2025-02-20|2860.45
#2025-02-21|2778.35
#2025-02-24|2766.94
#2025-02-25|2743.95
#2025-02-26|2751.71
#2025-02-27|2708.72
#2025-02-28|2747.56
#2025-03-03|2691.70
#2025-03-04|2655.98
#2025-03-05|2690.24
#2025-03-06|2602.63
#2025-03-07|2614.96
#2025-03-10|2533.66
#2025-03-11|2527.74
#2025-03-12|2541.08
#2025-03-13|2487.34
#2025-03-14|2558.33
#2025-03-17|2599.93
#2025-03-18|2563.86
#2025-03-19|2606.21
#2025-03-20|2594.50
#2025-03-21|2593.34
#2025-03-24|2659.06
#2025-03-25|2651.70
#2025-03-26|2622.15
#2025-03-27|2600.69
#2025-03-28|2557.80
#2025-03-31|2558.32
#2025-04-01|2570.76
#2025-04-02|2607.83
#2025-04-03|2464.28
#2025-04-04|2329.53
#2025-04-07|2317.53
#2025-04-08|2271.21
#2025-04-09|2480.41
#2025-04-10|2391.50
#2025-04-11|2425.27
#2025-04-14|2452.53
#2025-04-15|2457.16
#2025-04-16|2425.54
#2025-04-17|2438.86
#2025-04-18| .
#2025-04-21|2378.01
#2025-04-22|2439.68
#2025-04-23|2481.27
#2025-04-24|2531.38
#2025-04-25|2531.83
#2025-04-28|2541.07
#2025-04-29|2556.70
#2025-04-30|2553.37
#2025-05-01|2555.46
#2025-05-02|2611.99
#2025-05-05|2606.26
#2025-05-06|2586.31
#2025-05-07|2606.88
#2025-05-08|2633.99
#2025-05-09|2629.87
#2025-05-12|2709.54
#2025-05-13|2724.56
#2025-05-14|2722.22
#2025-05-15|2732.35
#2025-05-16|2764.93
#2025-05-19|2758.62
#2025-05-20|2750.98
#2025-05-21|2684.62
#2025-05-22|2685.23
#2025-05-23|2675.23
#2025-05-26| .
#2025-05-27|2724.84
#2025-05-28|2699.48
#2025-05-29|2699.91
#2025-05-30|2698.37
#2025-06-02|2700.37
#2025-06-03|2719.42
#2025-06-04|2724.14
#2025-06-05|2718.68
#2025-06-06|2743.12
#2025-06-09|2734.38
#2025-06-10|2734.62
#2025-06-11|2727.39
#2025-06-12|2728.63
#2025-06-13|2684.82
#2025-06-16|2716.93
#2025-06-17|2695.65
#2025-06-18|2708.81
#2025-06-19| .
#2025-06-20|2708.22
#2025-06-23|2725.53
#2025-06-24|2754.98
#2025-06-25|2729.86
#2025-06-26|2758.59
#2025-06-27|2766.88
#2025-06-30|2784.39
#2025-07-01|2783.94
#2025-07-02|2795.98
#2025-07-03|2822.43
#2025-07-04| .
#2025-07-07|2804.70
#2025-07-08|2803.34
#2025-07-09|2824.48
#2025-07-10|2829.71
#2025-07-11|2799.89
#2025-07-14|2815.63
#2025-07-15|2786.35
#2025-07-16|2807.64
#2025-07-17|2842.61
#2025-07-18|2849.31
#2025-07-21|2830.09
#2025-07-22|2854.52
#2025-07-23|2881.09
#2025-07-24|2880.45
#2025-07-25|2902.72
#2025-07-28|2891.28
#2025-07-29|2883.34
#2025-07-30|2886.84
#2025-07-31|2857.69
#2025-08-01|2818.33
#2025-08-04|2867.15
#2025-08-05|2851.83
#2025-08-06|2848.82
#2025-08-07|2839.77
#2025-08-08|2823.87
#2025-08-11|2811.61
#2025-08-12|2860.51
#2025-08-13|2891.30
#2025-08-14|2859.09
#2025-08-15|2862.29
#2025-08-18|2868.85
#2025-08-19|2856.65
#2025-08-20|2853.50
#2025-08-21|2848.47
#2025-08-22|2907.44
#2025-08-25|2885.61
#2025-08-26|2896.45
#2025-08-27|2914.23
#2025-08-28|2933.95
#2025-08-29|2922.83
#2025-09-01| .
#2025-09-02|2908.78
#2025-09-03|2906.49
#2025-09-04|2933.65
#2025-09-05|2952.39
#2025-09-08|2963.37
#2025-09-09|2955.96
#2025-09-10|2948.40
#2025-09-11|2996.27
#2025-09-12|2976.04
#2025-09-15|2978.36
#2025-09-16|2964.01
#2025-09-17|2964.84
#2025-09-18|2990.91
#2025-09-19|2982.56
#2025-09-22|2985.01
#2025-09-23|2975.71
#2025-09-24|2937.57
#2025-09-25|2912.06
#2025-09-26|2936.33
#2025-09-29|2941.23
#2025-09-30|2929.49
#2025-10-01|2921.24
#2025-10-02|2945.48
#2025-10-03|2950.82
#2025-10-06|2967.65
#2025-10-07|2947.74
#2025-10-08|2979.85
#2025-10-09|2968.50
#2025-10-10|2890.73
#2025-10-13|2947.67
#2025-10-14|2959.15
#2025-10-15|2964.87
#2025-10-16|2924.91
#2025-10-17|2923.45
#2025-10-20|2957.23
#2025-10-21|2963.26
#2025-10-22|2914.87
#2025-10-23|2952.81
#2025-10-24|2979.47
#2025-10-27|2995.88
#2025-10-28|2962.99
#2025-10-29|2944.75
#2025-10-30|2915.77
#2025-10-31|2952.18
#2025-11-03|2945.61
#2025-11-04|2899.48
#2025-11-05|2928.88
#2025-11-06|2881.98
#2025-11-07|2917.91
#2025-11-10|2948.80
#2025-11-11|2943.67
#2025-11-12|2947.07
#2025-11-13|2862.98
#2025-11-14|2861.83
#2025-11-17|2812.50
#2025-11-18|2810.78
#2025-11-19|2813.34
#2025-11-20|2762.14
#2025-11-21|2808.89
#2025-11-24|2845.42
#2025-11-25|2893.20
#2025-11-26|2907.61
#2025-11-27| .
#2025-11-28|2931.53
#2025-12-01|2902.26
#2025-12-02|2909.78
#2025-12-03|2924.65
#2025-12-04|2951.54
#2025-12-05|2953.88
#2025-12-08|2944.31
#2025-12-09|2930.65
#2025-12-10|2959.21
#2025-12-11|2994.61
#2025-12-12|2946.34
#2025-12-15|2925.68
#2025-12-16|2922.33
#2025-12-17|2900.51
#2025-12-18|2923.68
#2025-12-19|2965.20
#2025-12-22|3008.08
#2025-12-23|2991.83
#2025-12-24|2995.82