Table Data - Nasdaq US Mid Cap Growth TR Index
| Title | Nasdaq US Mid Cap Growth TR Index |
|---|---|
| Series ID | NASDAQNQUSMGT |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:53 PM CST |
| Notes | For more information about this series, see: NQUSMGT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.78 |
| 2001-04-02 | 336.48 |
| 2001-04-03 | 319.56 |
| 2001-04-04 | 317.17 |
| 2001-04-05 | 338.10 |
| 2001-04-06 | 329.33 |
| 2001-04-09 | 335.13 |
| 2001-04-10 | 350.50 |
| 2001-04-11 | 351.63 |
| 2001-04-12 | 360.07 |
| 2001-04-13 | . |
| 2001-04-16 | 354.39 |
| 2001-04-17 | 359.04 |
| 2001-04-18 | 379.15 |
| 2001-04-19 | 388.04 |
| 2001-04-20 | 385.02 |
| 2001-04-23 | 372.90 |
| 2001-04-24 | 368.52 |
| 2001-04-25 | 377.16 |
| 2001-04-26 | 377.40 |
| 2001-04-27 | 383.82 |
| 2001-04-30 | 391.91 |
| 2001-05-01 | 397.10 |
| 2001-05-02 | 402.24 |
| 2001-05-03 | 393.44 |
| 2001-05-04 | 399.16 |
| 2001-05-07 | 395.66 |
| 2001-05-08 | 397.80 |
| 2001-05-09 | 394.03 |
| 2001-05-10 | 391.44 |
| 2001-05-11 | 387.70 |
| 2001-05-14 | 385.37 |
| 2001-05-15 | 387.33 |
| 2001-05-16 | 400.88 |
| 2001-05-17 | 408.61 |
| 2001-05-18 | 408.64 |
| 2001-05-21 | 423.13 |
| 2001-05-22 | 424.32 |
| 2001-05-23 | 412.09 |
| 2001-05-24 | 416.09 |
| 2001-05-25 | 412.58 |
| 2001-05-28 | . |
| 2001-05-29 | 402.52 |
| 2001-05-30 | 390.54 |
| 2001-05-31 | 396.10 |
| 2001-06-01 | 401.27 |
| 2001-06-04 | 402.39 |
| 2001-06-05 | 412.08 |
| 2001-06-06 | 408.74 |
| 2001-06-07 | 413.54 |
| 2001-06-08 | 408.21 |
| 2001-06-11 | 400.17 |
| 2001-06-12 | 398.49 |
| 2001-06-13 | 393.05 |
| 2001-06-14 | 381.92 |
| 2001-06-15 | 382.93 |
| 2001-06-18 | 378.00 |
| 2001-06-19 | 377.87 |
| 2001-06-20 | 385.13 |
| 2001-06-21 | 387.28 |
| 2001-06-22 | 382.39 |
| 2001-06-25 | 381.51 |
| 2001-06-26 | 381.94 |
| 2001-06-27 | 383.92 |
| 2001-06-28 | 390.23 |
| 2001-06-29 | 396.64 |
| 2001-07-02 | 394.60 |
| 2001-07-03 | 393.82 |
| 2001-07-04 | . |
| 2001-07-05 | 387.89 |
| 2001-07-06 | 376.62 |
| 2001-07-09 | 377.45 |
| 2001-07-10 | 370.77 |
| 2001-07-11 | 369.91 |
| 2001-07-12 | 380.67 |
| 2001-07-13 | 383.46 |
| 2001-07-16 | 375.92 |
| 2001-07-17 | 380.30 |
| 2001-07-18 | 375.00 |
| 2001-07-19 | 375.56 |
| 2001-07-20 | 373.37 |
| 2001-07-23 | 368.66 |
| 2001-07-24 | 361.24 |
| 2001-07-25 | 364.95 |
| 2001-07-26 | 372.54 |
| 2001-07-27 | 375.87 |
| 2001-07-30 | 373.59 |
| 2001-07-31 | 374.92 |
| 2001-08-01 | 378.69 |
| 2001-08-02 | 378.82 |
| 2001-08-03 | 377.48 |
| 2001-08-06 | 373.55 |
| 2001-08-07 | 371.44 |
| 2001-08-08 | 363.34 |
| 2001-08-09 | 361.93 |
| 2001-08-10 | 362.19 |
| 2001-08-13 | 366.24 |
| 2001-08-14 | 364.73 |
| 2001-08-15 | 360.88 |
| 2001-08-16 | 359.76 |
| 2001-08-17 | 353.67 |
| 2001-08-20 | 354.76 |
| 2001-08-21 | 350.95 |
| 2001-08-22 | 355.95 |
| 2001-08-23 | 355.77 |
| 2001-08-24 | 362.77 |
| 2001-08-27 | 363.04 |
| 2001-08-28 | 357.32 |
| 2001-08-29 | 354.52 |
| 2001-08-30 | 348.54 |
| 2001-08-31 | 350.22 |
| 2001-09-03 | . |
| 2001-09-04 | 346.89 |
| 2001-09-05 | 341.74 |
| 2001-09-06 | 334.14 |
| 2001-09-07 | 329.53 |
| 2001-09-10 | 328.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 307.39 |
| 2001-09-18 | 301.43 |
| 2001-09-19 | 296.78 |
| 2001-09-20 | 287.64 |
| 2001-09-21 | 281.85 |
| 2001-09-24 | 291.21 |
| 2001-09-25 | 291.91 |
| 2001-09-26 | 288.00 |
| 2001-09-27 | 292.45 |
| 2001-09-28 | 299.74 |
| 2001-10-01 | 296.18 |
| 2001-10-02 | 299.74 |
| 2001-10-03 | 310.45 |
| 2001-10-04 | 312.59 |
| 2001-10-05 | 312.28 |
| 2001-10-08 | 309.96 |
| 2001-10-09 | 307.44 |
| 2001-10-10 | 315.01 |
| 2001-10-11 | 325.37 |
| 2001-10-12 | 324.66 |
| 2001-10-15 | 323.82 |
| 2001-10-16 | 328.55 |
| 2001-10-17 | 316.66 |
| 2001-10-18 | 315.60 |
| 2001-10-19 | 319.45 |
| 2001-10-22 | 322.93 |
| 2001-10-23 | 322.16 |
| 2001-10-24 | 325.70 |
| 2001-10-25 | 330.97 |
| 2001-10-26 | 331.05 |
| 2001-10-29 | 322.28 |
| 2001-10-30 | 316.38 |
| 2001-10-31 | 318.21 |
| 2001-11-01 | 324.22 |
| 2001-11-02 | 324.39 |
| 2001-11-05 | 331.85 |
| 2001-11-06 | 336.50 |
| 2001-11-07 | 337.10 |
| 2001-11-08 | 333.46 |
| 2001-11-09 | 334.53 |
| 2001-11-12 | 335.44 |
| 2001-11-13 | 342.41 |
| 2001-11-14 | 342.75 |
| 2001-11-15 | 342.97 |
| 2001-11-16 | 342.86 |
| 2001-11-19 | 349.27 |
| 2001-11-20 | 343.24 |
| 2001-11-21 | 342.84 |
| 2001-11-22 | . |
| 2001-11-23 | 346.99 |
| 2001-11-26 | 352.39 |
| 2001-11-27 | 351.85 |
| 2001-11-28 | 344.35 |
| 2001-11-29 | 348.97 |
| 2001-11-30 | 346.82 |
| 2001-12-03 | 343.30 |
| 2001-12-04 | 351.57 |
| 2001-12-05 | 363.33 |
| 2001-12-06 | 363.93 |
| 2001-12-07 | 358.15 |
| 2001-12-10 | 353.29 |
| 2001-12-11 | 354.53 |
| 2001-12-12 | 353.79 |
| 2001-12-13 | 347.76 |
| 2001-12-14 | 348.90 |
| 2001-12-17 | 353.32 |
| 2001-12-18 | 358.71 |
| 2001-12-19 | 356.79 |
| 2001-12-20 | 350.92 |
| 2001-12-21 | 354.22 |
| 2001-12-24 | 355.25 |
| 2001-12-25 | . |
| 2001-12-26 | 357.61 |
| 2001-12-27 | 360.01 |
| 2001-12-28 | 362.99 |
| 2001-12-31 | 358.86 |
| 2002-01-01 | . |
| 2002-01-02 | 359.91 |
| 2002-01-03 | 364.60 |
| 2002-01-04 | 368.27 |
| 2002-01-07 | 365.43 |
| 2002-01-08 | 365.85 |
| 2002-01-09 | 365.79 |
| 2002-01-10 | 365.65 |
| 2002-01-11 | 362.12 |
| 2002-01-14 | 356.18 |
| 2002-01-15 | 357.20 |
| 2002-01-16 | 350.36 |
| 2002-01-17 | 355.97 |
| 2002-01-18 | 351.03 |
| 2002-01-21 | . |
| 2002-01-22 | 347.48 |
| 2002-01-23 | 353.99 |
| 2002-01-24 | 356.09 |
| 2002-01-25 | 356.89 |
| 2002-01-28 | 356.33 |
| 2002-01-29 | 348.97 |
| 2002-01-30 | 352.11 |
| 2002-01-31 | 354.86 |
| 2002-02-01 | 354.34 |
| 2002-02-04 | 345.42 |
| 2002-02-05 | 343.77 |
| 2002-02-06 | 340.74 |
| 2002-02-07 | 337.59 |
| 2002-02-08 | 344.70 |
| 2002-02-11 | 350.61 |
| 2002-02-12 | 349.36 |
| 2002-02-13 | 352.66 |
| 2002-02-14 | 350.99 |
| 2002-02-15 | 346.26 |
| 2002-02-18 | . |
| 2002-02-19 | 338.02 |
| 2002-02-20 | 341.68 |
| 2002-02-21 | 335.62 |
| 2002-02-22 | 336.24 |
| 2002-02-25 | 341.40 |
| 2002-02-26 | 344.21 |
| 2002-02-27 | 343.07 |
| 2002-02-28 | 340.09 |
| 2002-03-01 | 349.19 |
| 2002-03-04 | 359.25 |
| 2002-03-05 | 359.32 |
| 2002-03-06 | 363.18 |
| 2002-03-07 | 361.02 |
| 2002-03-08 | 366.58 |
| 2002-03-11 | 367.83 |
| 2002-03-12 | 365.55 |
| 2002-03-13 | 362.18 |
| 2002-03-14 | 362.06 |
| 2002-03-15 | 365.91 |
| 2002-03-18 | 367.89 |
| 2002-03-19 | 367.96 |
| 2002-03-20 | 362.42 |
| 2002-03-21 | 365.14 |
| 2002-03-22 | 363.14 |
| 2002-03-25 | 356.59 |
| 2002-03-26 | 358.82 |
| 2002-03-27 | 361.74 |
| 2002-03-28 | 363.70 |
| 2002-03-29 | . |
| 2002-04-01 | 364.55 |
| 2002-04-02 | 357.87 |
| 2002-04-03 | 353.60 |
| 2002-04-04 | 353.98 |
| 2002-04-05 | 353.62 |
| 2002-04-08 | 356.94 |
| 2002-04-09 | 354.24 |
| 2002-04-10 | 358.41 |
| 2002-04-11 | 352.62 |
| 2002-04-12 | 356.70 |
| 2002-04-15 | 358.01 |
| 2002-04-16 | 364.30 |
| 2002-04-17 | 363.81 |
| 2002-04-18 | 363.42 |
| 2002-04-19 | 363.44 |
| 2002-04-22 | 357.83 |
| 2002-04-23 | 356.58 |
| 2002-04-24 | 354.70 |
| 2002-04-25 | 353.73 |
| 2002-04-26 | 348.38 |
| 2002-04-29 | 345.82 |
| 2002-04-30 | 350.85 |
| 2002-05-01 | 351.57 |
| 2002-05-02 | 349.53 |
| 2002-05-03 | 345.84 |
| 2002-05-06 | 340.00 |
| 2002-05-07 | 339.06 |
| 2002-05-08 | 351.02 |
| 2002-05-09 | 345.15 |
| 2002-05-10 | 340.12 |
| 2002-05-13 | 345.93 |
| 2002-05-14 | 355.10 |
| 2002-05-15 | 354.18 |
| 2002-05-16 | 352.86 |
| 2002-05-17 | 354.27 |
| 2002-05-20 | 350.09 |
| 2002-05-21 | 344.87 |
| 2002-05-22 | 344.64 |
| 2002-05-23 | 349.14 |
| 2002-05-24 | 345.71 |
| 2002-05-27 | . |
| 2002-05-28 | 344.33 |
| 2002-05-29 | 342.19 |
| 2002-05-30 | 341.16 |
| 2002-05-31 | 341.98 |
| 2002-06-03 | 333.10 |
| 2002-06-04 | 331.55 |
| 2002-06-05 | 333.35 |
| 2002-06-06 | 327.98 |
| 2002-06-07 | 329.78 |
| 2002-06-10 | 329.47 |
| 2002-06-11 | 323.57 |
| 2002-06-12 | 322.68 |
| 2002-06-13 | 319.46 |
| 2002-06-14 | 320.95 |
| 2002-06-17 | 329.40 |
| 2002-06-18 | 328.68 |
| 2002-06-19 | 324.37 |
| 2002-06-20 | 319.79 |
| 2002-06-21 | 314.64 |
| 2002-06-24 | 313.29 |
| 2002-06-25 | 306.90 |
| 2002-06-26 | 304.80 |
| 2002-06-27 | 308.05 |
| 2002-06-28 | 311.19 |
| 2002-07-01 | 302.02 |
| 2002-07-02 | 293.43 |
| 2002-07-03 | 294.39 |
| 2002-07-04 | . |
| 2002-07-05 | 306.14 |
| 2002-07-08 | 300.60 |
| 2002-07-09 | 293.94 |
| 2002-07-10 | 286.32 |
| 2002-07-11 | 286.43 |
| 2002-07-12 | 286.14 |
| 2002-07-15 | 285.11 |
| 2002-07-16 | 284.62 |
| 2002-07-17 | 285.70 |
| 2002-07-18 | 278.64 |
| 2002-07-19 | 271.51 |
| 2002-07-22 | 262.78 |
| 2002-07-23 | 255.02 |
| 2002-07-24 | 267.91 |
| 2002-07-25 | 265.06 |
| 2002-07-26 | 266.89 |
| 2002-07-29 | 283.16 |
| 2002-07-30 | 285.41 |
| 2002-07-31 | 284.29 |
| 2002-08-01 | 276.51 |
| 2002-08-02 | 269.04 |
| 2002-08-05 | 259.71 |
| 2002-08-06 | 269.10 |
| 2002-08-07 | 270.76 |
| 2002-08-08 | 278.47 |
| 2002-08-09 | 278.80 |
| 2002-08-12 | 278.83 |
| 2002-08-13 | 272.96 |
| 2002-08-14 | 282.05 |
| 2002-08-15 | 288.55 |
| 2002-08-16 | 290.98 |
| 2002-08-19 | 295.62 |
| 2002-08-20 | 291.29 |
| 2002-08-21 | 295.01 |
| 2002-08-22 | 298.61 |
| 2002-08-23 | 292.13 |
| 2002-08-26 | 295.32 |
| 2002-08-27 | 290.28 |
| 2002-08-28 | 284.20 |
| 2002-08-29 | 286.78 |
| 2002-08-30 | 285.80 |
| 2002-09-02 | . |
| 2002-09-03 | 275.98 |
| 2002-09-04 | 281.11 |
| 2002-09-05 | 276.84 |
| 2002-09-06 | 283.98 |
| 2002-09-09 | 285.94 |
| 2002-09-10 | 287.72 |
| 2002-09-11 | 288.13 |
| 2002-09-12 | 281.01 |
| 2002-09-13 | 282.20 |
| 2002-09-16 | 280.34 |
| 2002-09-17 | 275.52 |
| 2002-09-18 | 274.74 |
| 2002-09-19 | 267.22 |
| 2002-09-20 | 268.22 |
| 2002-09-23 | 264.35 |
| 2002-09-24 | 261.10 |
| 2002-09-25 | 268.69 |
| 2002-09-26 | 272.69 |
| 2002-09-27 | 267.78 |
| 2002-09-30 | 265.14 |
| 2002-10-01 | 270.39 |
| 2002-10-02 | 265.00 |
| 2002-10-03 | 261.98 |
| 2002-10-04 | 255.53 |
| 2002-10-07 | 249.41 |
| 2002-10-08 | 252.85 |
| 2002-10-09 | 246.38 |
| 2002-10-10 | 255.13 |
| 2002-10-11 | 262.69 |
| 2002-10-14 | 265.44 |
| 2002-10-15 | 275.07 |
| 2002-10-16 | 268.77 |
| 2002-10-17 | 275.26 |
| 2002-10-18 | 275.68 |
| 2002-10-21 | 280.27 |
| 2002-10-22 | 275.68 |
| 2002-10-23 | 278.09 |
| 2002-10-24 | 274.66 |
| 2002-10-25 | 277.89 |
| 2002-10-28 | 274.92 |
| 2002-10-29 | 272.57 |
| 2002-10-30 | 275.25 |
| 2002-10-31 | 274.86 |
| 2002-11-01 | 279.78 |
| 2002-11-04 | 279.67 |
| 2002-11-05 | 279.85 |
| 2002-11-06 | 282.57 |
| 2002-11-07 | 277.03 |
| 2002-11-08 | 273.91 |
| 2002-11-11 | 268.82 |
| 2002-11-12 | 271.68 |
| 2002-11-13 | 271.60 |
| 2002-11-14 | 278.23 |
| 2002-11-15 | 280.73 |
| 2002-11-18 | 279.08 |
| 2002-11-19 | 276.81 |
| 2002-11-20 | 282.14 |
| 2002-11-21 | 287.55 |
| 2002-11-22 | 286.89 |
| 2002-11-25 | 287.03 |
| 2002-11-26 | 281.36 |
| 2002-11-27 | 288.25 |
| 2002-11-28 | . |
| 2002-11-29 | 287.62 |
| 2002-12-02 | 288.20 |
| 2002-12-03 | 283.99 |
| 2002-12-04 | 283.06 |
| 2002-12-05 | 281.42 |
| 2002-12-06 | 283.26 |
| 2002-12-09 | 277.53 |
| 2002-12-10 | 280.81 |
| 2002-12-11 | 281.91 |
| 2002-12-12 | 282.42 |
| 2002-12-13 | 278.60 |
| 2002-12-16 | 283.86 |
| 2002-12-17 | 281.91 |
| 2002-12-18 | 278.44 |
| 2002-12-19 | 277.08 |
| 2002-12-20 | 280.57 |
| 2002-12-23 | 281.67 |
| 2002-12-24 | 280.38 |
| 2002-12-25 | . |
| 2002-12-26 | 280.27 |
| 2002-12-27 | 276.24 |
| 2002-12-30 | 276.57 |
| 2002-12-31 | 277.83 |
| 2003-01-01 | . |
| 2003-01-02 | 284.97 |
| 2003-01-03 | 284.46 |
| 2003-01-06 | 288.66 |
| 2003-01-07 | 286.46 |
| 2003-01-08 | 282.35 |
| 2003-01-09 | 286.89 |
| 2003-01-10 | 286.68 |
| 2003-01-13 | 285.15 |
| 2003-01-14 | 285.60 |
| 2003-01-15 | 283.26 |
| 2003-01-16 | 283.63 |
| 2003-01-17 | 280.67 |
| 2003-01-20 | . |
| 2003-01-21 | 276.73 |
| 2003-01-22 | 275.47 |
| 2003-01-23 | 278.40 |
| 2003-01-24 | 272.88 |
| 2003-01-27 | 268.14 |
| 2003-01-28 | 271.23 |
| 2003-01-29 | 273.73 |
| 2003-01-30 | 270.04 |
| 2003-01-31 | 273.89 |
| 2003-02-03 | 274.14 |
| 2003-02-04 | 272.06 |
| 2003-02-05 | 271.12 |
| 2003-02-06 | 269.30 |
| 2003-02-07 | 266.83 |
| 2003-02-10 | 269.05 |
| 2003-02-11 | 268.27 |
| 2003-02-12 | 264.43 |
| 2003-02-13 | 262.55 |
| 2003-02-14 | 264.97 |
| 2003-02-17 | . |
| 2003-02-18 | 270.12 |
| 2003-02-19 | 268.70 |
| 2003-02-20 | 268.18 |
| 2003-02-21 | 271.91 |
| 2003-02-24 | 268.39 |
| 2003-02-25 | 269.88 |
| 2003-02-26 | 267.57 |
| 2003-02-27 | 269.72 |
| 2003-02-28 | 271.56 |
| 2003-03-03 | 269.67 |
| 2003-03-04 | 266.34 |
| 2003-03-05 | 266.77 |
| 2003-03-06 | 266.29 |
| 2003-03-07 | 267.73 |
| 2003-03-10 | 262.49 |
| 2003-03-11 | 259.78 |
| 2003-03-12 | 258.97 |
| 2003-03-13 | 266.48 |
| 2003-03-14 | 266.52 |
| 2003-03-17 | 274.68 |
| 2003-03-18 | 276.24 |
| 2003-03-19 | 276.23 |
| 2003-03-20 | 278.48 |
| 2003-03-21 | 283.00 |
| 2003-03-24 | 274.63 |
| 2003-03-25 | 278.19 |
| 2003-03-26 | 278.06 |
| 2003-03-27 | 277.59 |
| 2003-03-28 | 277.83 |
| 2003-03-31 | 274.46 |
| 2003-04-01 | 276.90 |
| 2003-04-02 | 282.70 |
| 2003-04-03 | 281.11 |
| 2003-04-04 | 279.52 |
| 2003-04-07 | 280.26 |
| 2003-04-08 | 278.80 |
| 2003-04-09 | 276.40 |
| 2003-04-10 | 277.56 |
| 2003-04-11 | 277.45 |
| 2003-04-14 | 281.53 |
| 2003-04-15 | 283.15 |
| 2003-04-16 | 280.29 |
| 2003-04-17 | 284.25 |
| 2003-04-18 | . |
| 2003-04-21 | 285.17 |
| 2003-04-22 | 290.18 |
| 2003-04-23 | 292.08 |
| 2003-04-24 | 289.95 |
| 2003-04-25 | 286.90 |
| 2003-04-28 | 290.85 |
| 2003-04-29 | 292.68 |
| 2003-04-30 | 293.35 |
| 2003-05-01 | 293.14 |
| 2003-05-02 | 298.51 |
| 2003-05-05 | 299.44 |
| 2003-05-06 | 301.06 |
| 2003-05-07 | 299.21 |
| 2003-05-08 | 296.75 |
| 2003-05-09 | 300.07 |
| 2003-05-12 | 303.42 |
| 2003-05-13 | 303.69 |
| 2003-05-14 | 303.28 |
| 2003-05-15 | 305.05 |
| 2003-05-16 | 305.68 |
| 2003-05-19 | 299.57 |
| 2003-05-20 | 298.95 |
| 2003-05-21 | 301.15 |
| 2003-05-22 | 303.78 |
| 2003-05-23 | 305.60 |
| 2003-05-26 | . |
| 2003-05-27 | 310.57 |
| 2003-05-28 | 310.89 |
| 2003-05-29 | 310.44 |
| 2003-05-30 | 316.10 |
| 2003-06-02 | 316.85 |
| 2003-06-03 | 316.49 |
| 2003-06-04 | 320.91 |
| 2003-06-05 | 323.71 |
| 2003-06-06 | 322.70 |
| 2003-06-09 | 317.83 |
| 2003-06-10 | 321.22 |
| 2003-06-11 | 325.81 |
| 2003-06-12 | 325.69 |
| 2003-06-13 | 321.64 |
| 2003-06-16 | 326.62 |
| 2003-06-17 | 325.87 |
| 2003-06-18 | 325.44 |
| 2003-06-19 | 321.71 |
| 2003-06-20 | 320.98 |
| 2003-06-23 | 316.07 |
| 2003-06-24 | 316.51 |
| 2003-06-25 | 317.25 |
| 2003-06-26 | 320.71 |
| 2003-06-27 | 320.26 |
| 2003-06-30 | 319.93 |
| 2003-07-01 | 321.79 |
| 2003-07-02 | 326.54 |
| 2003-07-03 | 325.89 |
| 2003-07-04 | . |
| 2003-07-07 | 330.46 |
| 2003-07-08 | 333.84 |
| 2003-07-09 | 333.91 |
| 2003-07-10 | 328.89 |
| 2003-07-11 | 331.67 |
| 2003-07-14 | 334.53 |
| 2003-07-15 | 332.84 |
| 2003-07-16 | 330.23 |
| 2003-07-17 | 324.62 |
| 2003-07-18 | 327.39 |
| 2003-07-21 | 324.22 |
| 2003-07-22 | 326.31 |
| 2003-07-23 | 325.90 |
| 2003-07-24 | 324.30 |
| 2003-07-25 | 327.00 |
| 2003-07-28 | 327.61 |
| 2003-07-29 | 326.91 |
| 2003-07-30 | 326.39 |
| 2003-07-31 | 326.16 |
| 2003-08-01 | 323.81 |
| 2003-08-04 | 322.62 |
| 2003-08-05 | 319.09 |
| 2003-08-06 | 317.82 |
| 2003-08-07 | 319.00 |
| 2003-08-08 | 320.29 |
| 2003-08-11 | 321.76 |
| 2003-08-12 | 325.12 |
| 2003-08-13 | 325.08 |
| 2003-08-14 | 326.14 |
| 2003-08-15 | 327.10 |
| 2003-08-18 | 330.34 |
| 2003-08-19 | 332.10 |
| 2003-08-20 | 333.01 |
| 2003-08-21 | 336.00 |
| 2003-08-22 | 332.43 |
| 2003-08-25 | 330.72 |
| 2003-08-26 | 331.52 |
| 2003-08-27 | 333.30 |
| 2003-08-28 | 337.29 |
| 2003-08-29 | 339.25 |
| 2003-09-01 | . |
| 2003-09-02 | 342.80 |
| 2003-09-03 | 344.47 |
| 2003-09-04 | 345.25 |
| 2003-09-05 | 343.67 |
| 2003-09-08 | 346.54 |
| 2003-09-09 | 343.67 |
| 2003-09-10 | 337.31 |
| 2003-09-11 | 339.38 |
| 2003-09-12 | 340.66 |
| 2003-09-15 | 339.78 |
| 2003-09-16 | 344.37 |
| 2003-09-17 | 343.26 |
| 2003-09-18 | 346.83 |
| 2003-09-19 | 347.44 |
| 2003-09-22 | 343.79 |
| 2003-09-23 | 345.59 |
| 2003-09-24 | 340.85 |
| 2003-09-25 | 337.78 |
| 2003-09-26 | 334.50 |
| 2003-09-29 | 338.18 |
| 2003-09-30 | 337.25 |
| 2003-10-01 | 342.78 |
| 2003-10-02 | 345.35 |
| 2003-10-03 | 350.96 |
| 2003-10-06 | 353.02 |
| 2003-10-07 | 355.85 |
| 2003-10-08 | 354.58 |
| 2003-10-09 | 356.86 |
| 2003-10-10 | 357.31 |
| 2003-10-13 | 360.38 |
| 2003-10-14 | 362.21 |
| 2003-10-15 | 359.43 |
| 2003-10-16 | 361.70 |
| 2003-10-17 | 355.83 |
| 2003-10-20 | 357.05 |
| 2003-10-21 | 360.45 |
| 2003-10-22 | 354.95 |
| 2003-10-23 | 354.18 |
| 2003-10-24 | 352.97 |
| 2003-10-27 | 356.41 |
| 2003-10-28 | 362.36 |
| 2003-10-29 | 365.47 |
| 2003-10-30 | 364.80 |
| 2003-10-31 | 365.36 |
| 2003-11-03 | 369.93 |
| 2003-11-04 | 369.63 |
| 2003-11-05 | 370.58 |
| 2003-11-06 | 373.08 |
| 2003-11-07 | 373.77 |
| 2003-11-10 | 368.25 |
| 2003-11-11 | 366.16 |
| 2003-11-12 | 373.67 |
| 2003-11-13 | 374.82 |
| 2003-11-14 | 370.48 |
| 2003-11-17 | 366.52 |
| 2003-11-18 | 362.96 |
| 2003-11-19 | 364.55 |
| 2003-11-20 | 361.74 |
| 2003-11-21 | 362.69 |
| 2003-11-24 | 371.15 |
| 2003-11-25 | 373.48 |
| 2003-11-26 | 375.51 |
| 2003-11-27 | . |
| 2003-11-28 | 377.68 |
| 2003-12-01 | 382.68 |
| 2003-12-02 | 381.55 |
| 2003-12-03 | 376.83 |
| 2003-12-04 | 374.66 |
| 2003-12-05 | 370.80 |
| 2003-12-08 | 372.56 |
| 2003-12-09 | 366.97 |
| 2003-12-10 | 363.87 |
| 2003-12-11 | 370.89 |
| 2003-12-12 | 372.40 |
| 2003-12-15 | 367.95 |
| 2003-12-16 | 367.00 |
| 2003-12-17 | 367.81 |
| 2003-12-18 | 373.25 |
| 2003-12-19 | 372.32 |
| 2003-12-22 | 373.49 |
| 2003-12-23 | 375.09 |
| 2003-12-24 | 375.12 |
| 2003-12-25 | . |
| 2003-12-26 | 376.13 |
| 2003-12-29 | 381.40 |
| 2003-12-30 | 381.97 |
| 2003-12-31 | 381.11 |
| 2004-01-01 | . |
| 2004-01-02 | 381.26 |
| 2004-01-05 | 385.03 |
| 2004-01-06 | 387.29 |
| 2004-01-07 | 388.87 |
| 2004-01-08 | 391.19 |
| 2004-01-09 | 390.95 |
| 2004-01-12 | 393.36 |
| 2004-01-13 | 390.85 |
| 2004-01-14 | 392.77 |
| 2004-01-15 | 394.10 |
| 2004-01-16 | 400.54 |
| 2004-01-19 | . |
| 2004-01-20 | 403.67 |
| 2004-01-21 | 402.20 |
| 2004-01-22 | 400.02 |
| 2004-01-23 | 399.87 |
| 2004-01-26 | 404.13 |
| 2004-01-27 | 400.95 |
| 2004-01-28 | 395.54 |
| 2004-01-29 | 393.21 |
| 2004-01-30 | 395.26 |
| 2004-02-02 | 396.13 |
| 2004-02-03 | 395.34 |
| 2004-02-04 | 390.15 |
| 2004-02-05 | 390.78 |
| 2004-02-06 | 398.99 |
| 2004-02-09 | 399.49 |
| 2004-02-10 | 401.81 |
| 2004-02-11 | 405.42 |
| 2004-02-12 | 403.63 |
| 2004-02-13 | 401.27 |
| 2004-02-16 | . |
| 2004-02-17 | 404.93 |
| 2004-02-18 | 405.18 |
| 2004-02-19 | 402.16 |
| 2004-02-20 | 399.78 |
| 2004-02-23 | 394.26 |
| 2004-02-24 | 393.54 |
| 2004-02-25 | 397.44 |
| 2004-02-26 | 400.87 |
| 2004-02-27 | 402.43 |
| 2004-03-01 | 408.96 |
| 2004-03-02 | 408.02 |
| 2004-03-03 | 407.17 |
| 2004-03-04 | 409.96 |
| 2004-03-05 | 411.09 |
| 2004-03-08 | 405.98 |
| 2004-03-09 | 401.26 |
| 2004-03-10 | 394.85 |
| 2004-03-11 | 390.29 |
| 2004-03-12 | 396.61 |
| 2004-03-15 | 389.67 |
| 2004-03-16 | 390.74 |
| 2004-03-17 | 396.88 |
| 2004-03-18 | 395.87 |
| 2004-03-19 | 392.50 |
| 2004-03-22 | 385.90 |
| 2004-03-23 | 386.34 |
| 2004-03-24 | 385.53 |
| 2004-03-25 | 393.47 |
| 2004-03-26 | 393.85 |
| 2004-03-29 | 399.22 |
| 2004-03-30 | 402.02 |
| 2004-03-31 | 402.57 |
| 2004-04-01 | 406.17 |
| 2004-04-02 | 409.80 |
| 2004-04-05 | 411.58 |
| 2004-04-06 | 408.30 |
| 2004-04-07 | 408.64 |
| 2004-04-08 | 406.63 |
| 2004-04-09 | . |
| 2004-04-12 | 405.96 |
| 2004-04-13 | 398.76 |
| 2004-04-14 | 396.36 |
| 2004-04-15 | 395.03 |
| 2004-04-16 | 396.67 |
| 2004-04-19 | 399.05 |
| 2004-04-20 | 392.91 |
| 2004-04-21 | 397.10 |
| 2004-04-22 | 403.24 |
| 2004-04-23 | 402.31 |
| 2004-04-26 | 400.87 |
| 2004-04-27 | 399.63 |
| 2004-04-28 | 392.80 |
| 2004-04-29 | 386.93 |
| 2004-04-30 | 382.38 |
| 2004-05-03 | 386.10 |
| 2004-05-04 | 388.24 |
| 2004-05-05 | 391.58 |
| 2004-05-06 | 387.20 |
| 2004-05-07 | 379.15 |
| 2004-05-10 | 371.54 |
| 2004-05-11 | 376.66 |
| 2004-05-12 | 375.29 |
| 2004-05-13 | 375.94 |
| 2004-05-14 | 373.86 |
| 2004-05-17 | 369.06 |
| 2004-05-18 | 373.41 |
| 2004-05-19 | 372.78 |
| 2004-05-20 | 372.46 |
| 2004-05-21 | 375.00 |
| 2004-05-24 | 377.87 |
| 2004-05-25 | 385.46 |
| 2004-05-26 | 388.11 |
| 2004-05-27 | 390.29 |
| 2004-05-28 | 392.57 |
| 2004-05-31 | . |
| 2004-06-01 | 393.07 |
| 2004-06-02 | 393.46 |
| 2004-06-03 | 387.99 |
| 2004-06-04 | 390.87 |
| 2004-06-07 | 398.10 |
| 2004-06-08 | 397.33 |
| 2004-06-09 | 391.79 |
| 2004-06-10 | 391.37 |
| 2004-06-11 | . |
| 2004-06-14 | 386.06 |
| 2004-06-15 | 390.66 |
| 2004-06-16 | 391.46 |
| 2004-06-17 | 390.52 |
| 2004-06-18 | 390.65 |
| 2004-06-21 | 390.13 |
| 2004-06-22 | 392.57 |
| 2004-06-23 | 396.36 |
| 2004-06-24 | 395.77 |
| 2004-06-25 | 398.01 |
| 2004-06-28 | 395.59 |
| 2004-06-29 | 396.37 |
| 2004-06-30 | 398.92 |
| 2004-07-01 | 393.82 |
| 2004-07-02 | 393.14 |
| 2004-07-05 | . |
| 2004-07-06 | 387.06 |
| 2004-07-07 | 388.17 |
| 2004-07-08 | 382.93 |
| 2004-07-09 | 383.45 |
| 2004-07-12 | 381.83 |
| 2004-07-13 | 381.33 |
| 2004-07-14 | 380.56 |
| 2004-07-15 | 382.45 |
| 2004-07-16 | 379.41 |
| 2004-07-19 | 378.88 |
| 2004-07-20 | 383.48 |
| 2004-07-21 | 374.98 |
| 2004-07-22 | 374.08 |
| 2004-07-23 | 369.39 |
| 2004-07-26 | 364.34 |
| 2004-07-27 | 369.42 |
| 2004-07-28 | 367.73 |
| 2004-07-29 | 372.83 |
| 2004-07-30 | 374.38 |
| 2004-08-02 | 374.24 |
| 2004-08-03 | 370.26 |
| 2004-08-04 | 369.13 |
| 2004-08-05 | 362.53 |
| 2004-08-06 | 356.37 |
| 2004-08-09 | 356.05 |
| 2004-08-10 | 361.39 |
| 2004-08-11 | 360.02 |
| 2004-08-12 | 354.96 |
| 2004-08-13 | 354.26 |
| 2004-08-16 | 360.59 |
| 2004-08-17 | 363.36 |
| 2004-08-18 | 369.25 |
| 2004-08-19 | 366.88 |
| 2004-08-20 | 373.05 |
| 2004-08-23 | 371.74 |
| 2004-08-24 | 371.41 |
| 2004-08-25 | 375.21 |
| 2004-08-26 | 374.47 |
| 2004-08-27 | 376.85 |
| 2004-08-30 | 372.71 |
| 2004-08-31 | 374.51 |
| 2004-09-01 | 376.98 |
| 2004-09-02 | 381.03 |
| 2004-09-03 | 378.89 |
| 2004-09-06 | . |
| 2004-09-07 | 381.74 |
| 2004-09-08 | 379.87 |
| 2004-09-09 | 381.49 |
| 2004-09-10 | 384.83 |
| 2004-09-13 | 387.65 |
| 2004-09-14 | 387.92 |
| 2004-09-15 | 385.64 |
| 2004-09-16 | 388.46 |
| 2004-09-17 | 389.03 |
| 2004-09-20 | 387.44 |
| 2004-09-21 | 389.69 |
| 2004-09-22 | 384.58 |
| 2004-09-23 | 383.72 |
| 2004-09-24 | 384.58 |
| 2004-09-27 | 380.17 |
| 2004-09-28 | 382.01 |
| 2004-09-29 | 383.75 |
| 2004-09-30 | 385.92 |
| 2004-10-01 | 391.16 |
| 2004-10-04 | 393.86 |
| 2004-10-05 | 393.38 |
| 2004-10-06 | 396.20 |
| 2004-10-07 | 392.15 |
| 2004-10-08 | 389.02 |
| 2004-10-11 | 389.69 |
| 2004-10-12 | 388.97 |
| 2004-10-13 | 385.81 |
| 2004-10-14 | 383.86 |
| 2004-10-15 | 385.88 |
| 2004-10-18 | 388.10 |
| 2004-10-19 | 385.97 |
| 2004-10-20 | 386.90 |
| 2004-10-21 | 391.43 |
| 2004-10-22 | 387.42 |
| 2004-10-25 | 387.55 |
| 2004-10-26 | 391.50 |
| 2004-10-27 | 397.05 |
| 2004-10-28 | 396.17 |
| 2004-10-29 | 397.39 |
| 2004-11-01 | 397.24 |
| 2004-11-02 | 396.87 |
| 2004-11-03 | 401.84 |
| 2004-11-04 | 407.35 |
| 2004-11-05 | 408.13 |
| 2004-11-08 | 407.43 |
| 2004-11-09 | 408.47 |
| 2004-11-10 | 409.49 |
| 2004-11-11 | 413.41 |
| 2004-11-12 | 417.81 |
| 2004-11-15 | 418.36 |
| 2004-11-16 | 415.55 |
| 2004-11-17 | 416.83 |
| 2004-11-18 | 417.15 |
| 2004-11-19 | 412.70 |
| 2004-11-22 | 415.39 |
| 2004-11-23 | 417.34 |
| 2004-11-24 | 420.97 |
| 2004-11-25 | . |
| 2004-11-26 | 421.57 |
| 2004-11-29 | 421.65 |
| 2004-11-30 | 421.68 |
| 2004-12-01 | 427.41 |
| 2004-12-02 | 426.12 |
| 2004-12-03 | 427.43 |
| 2004-12-06 | 427.16 |
| 2004-12-07 | 421.38 |
| 2004-12-08 | 423.18 |
| 2004-12-09 | 425.36 |
| 2004-12-10 | 426.48 |
| 2004-12-13 | 430.18 |
| 2004-12-14 | 432.57 |
| 2004-12-15 | 434.54 |
| 2004-12-16 | 432.41 |
| 2004-12-17 | 433.29 |
| 2004-12-20 | 431.13 |
| 2004-12-21 | 435.89 |
| 2004-12-22 | 437.32 |
| 2004-12-23 | 437.49 |
| 2004-12-24 | . |
| 2004-12-27 | 435.73 |
| 2004-12-28 | 440.76 |
| 2004-12-29 | 440.94 |
| 2004-12-30 | 441.42 |
| 2004-12-31 | 441.05 |
| 2005-01-03 | 434.73 |
| 2005-01-04 | 426.94 |
| 2005-01-05 | 422.27 |
| 2005-01-06 | 424.61 |
| 2005-01-07 | 423.95 |
| 2005-01-10 | 426.28 |
| 2005-01-11 | 423.37 |
| 2005-01-12 | 423.75 |
| 2005-01-13 | 422.60 |
| 2005-01-14 | 425.91 |
| 2005-01-17 | . |
| 2005-01-18 | 430.17 |
| 2005-01-19 | 426.68 |
| 2005-01-20 | 424.61 |
| 2005-01-21 | 422.87 |
| 2005-01-24 | 418.87 |
| 2005-01-25 | 419.01 |
| 2005-01-26 | 422.27 |
| 2005-01-27 | 423.68 |
#2005-01-28| 422.53
#2005-01-31| 427.64
#2005-02-01| 430.16
#2005-02-02| 432.51
#2005-02-03| 431.78
#2005-02-04| 437.13
#2005-02-07| 436.59
#2005-02-08| 436.83
#2005-02-09| 431.52
#2005-02-10| 432.35
#2005-02-11| 436.69
#2005-02-14| 436.78
#2005-02-15| 437.81
#2005-02-16| 439.29
#2005-02-17| 436.58
#2005-02-18| 436.12
#2005-02-21| .
#2005-02-22| 429.62
#2005-02-23| 431.40
#2005-02-24| 435.74
#2005-02-25| 439.97
#2005-02-28| 437.43
#2005-03-01| 440.17
#2005-03-02| 440.66
#2005-03-03| 440.14
#2005-03-04| 444.56
#2005-03-07| 446.88
#2005-03-08| 444.16
#2005-03-09| 439.83
#2005-03-10| 439.88
#2005-03-11| 439.75
#2005-03-14| 442.68
#2005-03-15| 441.21
#2005-03-16| 436.40
#2005-03-17| 437.90
#2005-03-18| 436.23
#2005-03-21| 434.90
#2005-03-22| 432.01
#2005-03-23| 429.19
#2005-03-24| 429.90
#2005-03-25| .
#2005-03-28| 428.74
#2005-03-29| 424.03
#2005-03-30| 428.93
#2005-03-31| 430.47
#2005-04-01| 430.63
#2005-04-04| 430.46
#2005-04-05| 432.00
#2005-04-06| 433.68
#2005-04-07| 435.77
#2005-04-08| 432.78
#2005-04-11| 432.30
#2005-04-12| 434.08
#2005-04-13| 428.18
#2005-04-14| 422.01
#2005-04-15| 414.87
#2005-04-18| 416.94
#2005-04-19| 422.93
#2005-04-20| 417.36
#2005-04-21| 424.21
#2005-04-22| 420.96
#2005-04-25| 426.80
#2005-04-26| 423.06
#2005-04-27| 422.12
#2005-04-28| 415.81
#2005-04-29| 418.65
#2005-05-02| 421.21
#2005-05-03| 420.13
#2005-05-04| 424.87
#2005-05-05| 426.15
#2005-05-06| 426.92
#2005-05-09| 429.97
#2005-05-10| 426.88
#2005-05-11| 428.15
#2005-05-12| 422.79
#2005-05-13| 420.05
#2005-05-16| 423.71
#2005-05-17| 426.85
#2005-05-18| 432.71
#2005-05-19| 435.32
#2005-05-20| 434.70
#2005-05-23| 437.40
#2005-05-24| 437.06
#2005-05-25| 433.45
#2005-05-26| 437.29
#2005-05-27| 439.60
#2005-05-30| .
#2005-05-31| 440.23
#2005-06-01| 443.16
#2005-06-02| 444.46
#2005-06-03| 443.15
#2005-06-06| 444.16
#2005-06-07| 444.33
#2005-06-08| 443.03
#2005-06-09| 445.48
#2005-06-10| 444.72
#2005-06-13| 447.18
#2005-06-14| 448.78
#2005-06-15| 449.71
#2005-06-16| 453.22
#2005-06-17| 454.40
#2005-06-20| 454.31
#2005-06-21| 452.54
#2005-06-22| 453.54
#2005-06-23| 450.09
#2005-06-24| 447.04
#2005-06-27| 447.61
#2005-06-28| 452.09
#2005-06-29| 453.28
#2005-06-30| 452.25
#2005-07-01| 455.12
#2005-07-04| .
#2005-07-05| 459.10
#2005-07-06| 457.63
#2005-07-07| 459.43
#2005-07-08| 464.45
#2005-07-11| 468.04
#2005-07-12| 468.95
#2005-07-13| 467.53
#2005-07-14| 465.94
#2005-07-15| 467.54
#2005-07-18| 466.17
#2005-07-19| 470.70
#2005-07-20| 474.39
#2005-07-21| 469.91
#2005-07-22| 472.96
#2005-07-25| 470.32
#2005-07-26| 471.68
#2005-07-27| 473.06
#2005-07-28| 478.96
#2005-07-29| 477.84
#2005-08-01| 479.21
#2005-08-02| 481.78
#2005-08-03| 481.23
#2005-08-04| 477.51
#2005-08-05| 472.35
#2005-08-08| 468.64
#2005-08-09| 470.28
#2005-08-10| 471.34
#2005-08-11| 474.63
#2005-08-12| 473.51
#2005-08-15| 474.16
#2005-08-16| 468.70
#2005-08-17| 467.15
#2005-08-18| 466.54
#2005-08-19| 467.54
#2005-08-22| 468.37
#2005-08-23| 467.87
#2005-08-24| 468.01
#2005-08-25| 468.56
#2005-08-26| 464.74
#2005-08-29| 467.42
#2005-08-30| 467.06
#2005-08-31| 474.74
#2005-09-01| 476.02
#2005-09-02| 473.36
#2005-09-05| .
#2005-09-06| 477.89
#2005-09-07| 479.68
#2005-09-08| 477.44
#2005-09-09| 480.90
#2005-09-12| 480.45
#2005-09-13| 477.80
#2005-09-14| 475.95
#2005-09-15| 476.03
#2005-09-16| 478.30
#2005-09-19| 476.69
#2005-09-20| 472.43
#2005-09-21| 467.28
#2005-09-22| 467.80
#2005-09-23| 469.17
#2005-09-26| 472.44
#2005-09-27| 472.31
#2005-09-28| 473.24
#2005-09-29| 478.22
#2005-09-30| 481.30
#2005-10-03| 484.77
#2005-10-04| 478.78
#2005-10-05| 467.58
#2005-10-06| 461.21
#2005-10-07| 464.08
#2005-10-10| 459.35
#2005-10-11| 456.66
#2005-10-12| 450.38
#2005-10-13| 448.45
#2005-10-14| 455.40
#2005-10-17| 458.18
#2005-10-18| 451.87
#2005-10-19| 457.55
#2005-10-20| 451.25
#2005-10-21| 454.90
#2005-10-24| 462.63
#2005-10-25| 462.53
#2005-10-26| 459.51
#2005-10-27| 450.92
#2005-10-28| 457.17
#2005-10-31| 464.08
#2005-11-01| 463.66
#2005-11-02| 471.46
#2005-11-03| 473.60
#2005-11-04| 471.33
#2005-11-07| 472.05
#2005-11-08| 469.65
#2005-11-09| 471.56
#2005-11-10| 473.74
#2005-11-11| 475.62
#2005-11-14| 475.58
#2005-11-15| 473.27
#2005-11-16| 474.15
#2005-11-17| 481.32
#2005-11-18| 482.25
#2005-11-21| 486.64
#2005-11-22| 490.60
#2005-11-23| 492.00
#2005-11-24| .
#2005-11-25| 493.20
#2005-11-28| 484.76
#2005-11-29| 485.42
#2005-11-30| 486.04
#2005-12-01| 493.16
#2005-12-02| 493.97
#2005-12-05| 492.57
#2005-12-06| 492.65
#2005-12-07| 490.39
#2005-12-08| 492.74
#2005-12-09| 494.19
#2005-12-12| 494.86
#2005-12-13| 496.00
#2005-12-14| 498.32
#2005-12-15| 495.38
#2005-12-16| 493.31
#2005-12-19| 487.88
#2005-12-20| 489.03
#2005-12-21| 492.85
#2005-12-22| 495.85
#2005-12-23| 496.82
#2005-12-26| .
#2005-12-27| 491.30
#2005-12-28| 493.49
#2005-12-29| 492.34
#2005-12-30| 490.74
#2006-01-02| .
#2006-01-03| 497.95
#2006-01-04| 502.13
#2006-01-05| 502.85
#2006-01-06| 507.90
#2006-01-09| 511.90
#2006-01-10| 513.97
#2006-01-11| 514.65
#2006-01-12| 512.08
#2006-01-13| 511.24
#2006-01-16| .
#2006-01-17| 509.76
#2006-01-18| 508.95
#2006-01-19| 515.32
#2006-01-20| 507.80
#2006-01-23| 507.93
#2006-01-24| 512.66
#2006-01-25| 509.82
#2006-01-26| 516.02
#2006-01-27| 518.83
#2006-01-30| 520.25
#2006-01-31| 521.10
#2006-02-01| 521.76
#2006-02-02| 517.75
#2006-02-03| 516.02
#2006-02-06| 518.23
#2006-02-07| 511.13
#2006-02-08| 513.51
#2006-02-09| 511.79
#2006-02-10| 510.99
#2006-02-13| 507.34
#2006-02-14| 509.59
#2006-02-15| 512.60
#2006-02-16| 517.24
#2006-02-17| 518.44
#2006-02-20| .
#2006-02-21| 517.32
#2006-02-22| 521.24
#2006-02-23| 521.08
#2006-02-24| 523.14
#2006-02-27| 524.37
#2006-02-28| 518.88
#2006-03-01| 525.54
#2006-03-02| 525.91
#2006-03-03| 524.40
#2006-03-06| 520.74
#2006-03-07| 514.75
#2006-03-08| 515.17
#2006-03-09| 514.14
#2006-03-10| 517.42
#2006-03-13| 519.89
#2006-03-14| 525.54
#2006-03-15| 530.22
#2006-03-16| 531.55
#2006-03-17| 533.43
#2006-03-20| 531.66
#2006-03-21| 527.28
#2006-03-22| 530.81
#2006-03-23| 532.18
#2006-03-24| 533.87
#2006-03-27| 533.56
#2006-03-28| 533.23
#2006-03-29| 539.71
#2006-03-30| 539.75
#2006-03-31| 540.79
#2006-04-03| 538.99
#2006-04-04| 540.92
#2006-04-05| 544.92
#2006-04-06| 544.89
#2006-04-07| 539.08
#2006-04-10| 537.01
#2006-04-11| 531.36
#2006-04-12| 533.23
#2006-04-13| 534.75
#2006-04-14| .
#2006-04-17| 534.23
#2006-04-18| 546.21
#2006-04-19| 552.55
#2006-04-20| 550.93
#2006-04-21| 549.77
#2006-04-24| 547.81
#2006-04-25| 545.38
#2006-04-26| 543.65
#2006-04-27| 542.00
#2006-04-28| 543.01
#2006-05-01| 541.86
#2006-05-02| 543.95
#2006-05-03| 543.18
#2006-05-04| 547.59
#2006-05-05| 554.51
#2006-05-08| 555.61
#2006-05-09| 556.11
#2006-05-10| 555.72
#2006-05-11| 546.46
#2006-05-12| 536.09
#2006-05-15| 531.28
#2006-05-16| 529.83
#2006-05-17| 518.71
#2006-05-18| 513.29
#2006-05-19| 515.02
#2006-05-22| 507.52
#2006-05-23| 507.42
#2006-05-24| 503.41
#2006-05-25| 512.41
#2006-05-26| 517.15
#2006-05-29| .
#2006-05-30| 507.82
#2006-05-31| 514.83
#2006-06-01| 523.09
#2006-06-02| 525.67
#2006-06-05| 513.08
#2006-06-06| 508.36
#2006-06-07| 503.35
#2006-06-08| 500.36
#2006-06-09| 499.63
#2006-06-12| 485.89
#2006-06-13| 476.85
#2006-06-14| 480.72
#2006-06-15| 498.19
#2006-06-16| 495.56
#2006-06-19| 488.29
#2006-06-20| 486.19
#2006-06-21| 496.09
#2006-06-22| 493.58
#2006-06-23| 498.88
#2006-06-26| 501.47
#2006-06-27| 495.82
#2006-06-28| 497.18
#2006-06-29| 512.57
#2006-06-30| 519.05
#2006-07-03| 521.94
#2006-07-04| .
#2006-07-05| 515.91
#2006-07-06| 515.57
#2006-07-07| 509.22
#2006-07-10| 506.82
#2006-07-11| 508.85
#2006-07-12| 503.49
#2006-07-13| 494.28
#2006-07-14| 489.91
#2006-07-17| 485.40
#2006-07-18| 486.44
#2006-07-19| 499.12
#2006-07-20| 487.57
#2006-07-21| 478.37
#2006-07-24| 489.39
#2006-07-25| 495.62
#2006-07-26| 494.77
#2006-07-27| 490.57
#2006-07-28| 498.37
#2006-07-31| 500.68
#2006-08-01| 496.23
#2006-08-02| 499.96
#2006-08-03| 503.15
#2006-08-04| 501.48
#2006-08-07| 498.03
#2006-08-08| 493.37
#2006-08-09| 489.93
#2006-08-10| 491.85
#2006-08-11| 487.54
#2006-08-14| 487.44
#2006-08-15| 497.16
#2006-08-16| 505.01
#2006-08-17| 505.49
#2006-08-18| 506.67
#2006-08-21| 502.73
#2006-08-22| 503.43
#2006-08-23| 498.79
#2006-08-24| 498.23
#2006-08-25| 499.19
#2006-08-28| 502.45
#2006-08-29| 504.62
#2006-08-30| 506.84
#2006-08-31| 508.31
#2006-09-01| 510.71
#2006-09-04| .
#2006-09-05| 513.55
#2006-09-06| 504.89
#2006-09-07| 501.37
#2006-09-08| 501.84
#2006-09-11| 499.66
#2006-09-12| 508.21
#2006-09-13| 513.73
#2006-09-14| 511.48
#2006-09-15| 512.49
#2006-09-18| 513.35
#2006-09-19| 511.55
#2006-09-20| 513.60
#2006-09-21| 511.08
#2006-09-22| 507.30
#2006-09-25| 510.90
#2006-09-26| 515.16
#2006-09-27| 516.33
#2006-09-28| 517.13
#2006-09-29| 515.80
#2006-10-02| 512.95
#2006-10-03| 511.69
#2006-10-04| 519.19
#2006-10-05| 526.13
#2006-10-06| 523.93
#2006-10-09| 526.92
#2006-10-10| 528.85
#2006-10-11| 527.48
#2006-10-12| 534.34
#2006-10-13| 537.06
#2006-10-16| 541.39
#2006-10-17| 538.20
#2006-10-18| 537.38
#2006-10-19| 537.88
#2006-10-20| 534.61
#2006-10-23| 537.93
#2006-10-24| 539.41
#2006-10-25| 542.03
#2006-10-26| 546.14
#2006-10-27| 540.54
#2006-10-30| 541.51
#2006-10-31| 540.62
#2006-11-01| 533.65
#2006-11-02| 531.97
#2006-11-03| 532.75
#2006-11-06| 539.31
#2006-11-07| 540.73
#2006-11-08| 542.30
#2006-11-09| 540.58
#2006-11-10| 542.23
#2006-11-13| 545.22
#2006-11-14| 550.11
#2006-11-15| 553.68
#2006-11-16| 553.59
#2006-11-17| 553.46
#2006-11-20| 555.76
#2006-11-21| 559.38
#2006-11-22| 562.06
#2006-11-23| .
#2006-11-24| 562.00
#2006-11-27| 550.80
#2006-11-28| 551.34
#2006-11-29| 558.23
#2006-11-30| 561.25
#2006-12-01| 559.86
#2006-12-04| 567.59
#2006-12-05| 569.47
#2006-12-06| 569.77
#2006-12-07| 567.02
#2006-12-08| 567.98
#2006-12-11| 567.71
#2006-12-12| 563.76
#2006-12-13| 563.78
#2006-12-14| 567.17
#2006-12-15| 566.06
#2006-12-18| 561.51
#2006-12-19| 561.45
#2006-12-20| 561.54
#2006-12-21| 557.86
#2006-12-22| 554.98
#2006-12-25| .
#2006-12-26| 556.91
#2006-12-27| 562.55
#2006-12-28| 561.62
#2006-12-29| 558.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 558.23
#2007-01-04| 559.91
#2007-01-05| 555.31
#2007-01-08| 557.34
#2007-01-09| 559.80
#2007-01-10| 563.49
#2007-01-11| 570.22
#2007-01-12| 574.94
#2007-01-15| .
#2007-01-16| 575.53
#2007-01-17| 576.00
#2007-01-18| 570.23
#2007-01-19| 574.19
#2007-01-22| 571.18
#2007-01-23| 576.05
#2007-01-24| 582.50
#2007-01-25| 577.36
#2007-01-26| 579.41
#2007-01-29| 580.41
#2007-01-30| 582.45
#2007-01-31| 586.89
#2007-02-01| 592.44
#2007-02-02| 594.43
#2007-02-05| 594.80
#2007-02-06| 596.94
#2007-02-07| 600.28
#2007-02-08| 600.43
#2007-02-09| 594.07
#2007-02-12| 589.75
#2007-02-13| 595.02
#2007-02-14| 599.15
#2007-02-15| 601.97
#2007-02-16| 602.69
#2007-02-19| .
#2007-02-20| 606.76
#2007-02-21| 608.43
#2007-02-22| 608.65
#2007-02-23| 607.64
#2007-02-26| 604.17
#2007-02-27| 583.65
#2007-02-28| 586.43
#2007-03-01| 584.30
#2007-03-02| 574.24
#2007-03-05| 563.48
#2007-03-06| 575.04
#2007-03-07| 573.99
#2007-03-08| 580.10
#2007-03-09| 582.34
#2007-03-12| 585.10
#2007-03-13| 572.18
#2007-03-14| 574.98
#2007-03-15| 579.67
#2007-03-16| 577.62
#2007-03-19| 584.29
#2007-03-20| 587.86
#2007-03-21| 597.21
#2007-03-22| 598.09
#2007-03-23| 600.01
#2007-03-26| 598.21
#2007-03-27| 594.60
#2007-03-28| 590.79
#2007-03-29| 591.66
#2007-03-30| 592.82
#2007-04-02| 595.93
#2007-04-03| 601.87
#2007-04-04| 602.78
#2007-04-05| 604.50
#2007-04-06| .
#2007-04-09| 605.53
#2007-04-10| 606.86
#2007-04-11| 602.98
#2007-04-12| 607.45
#2007-04-13| 609.55
#2007-04-16| 615.07
#2007-04-17| 615.48
#2007-04-18| 614.21
#2007-04-19| 611.28
#2007-04-20| 615.90
#2007-04-23| 618.43
#2007-04-24| 616.45
#2007-04-25| 620.43
#2007-04-26| 622.04
#2007-04-27| 621.79
#2007-04-30| 613.20
#2007-05-01| 613.42
#2007-05-02| 620.81
#2007-05-03| 622.95
#2007-05-04| 624.61
#2007-05-07| 625.29
#2007-05-08| 624.96
#2007-05-09| 629.86
#2007-05-10| 620.62
#2007-05-11| 626.39
#2007-05-14| 623.92
#2007-05-15| 619.72
#2007-05-16| 621.48
#2007-05-17| 620.72
#2007-05-18| 624.90
#2007-05-21| 630.27
#2007-05-22| 633.12
#2007-05-23| 631.37
#2007-05-24| 622.02
#2007-05-25| 626.68
#2007-05-28| .
#2007-05-29| 631.07
#2007-05-30| 639.66
#2007-05-31| 643.52
#2007-06-01| 646.97
#2007-06-04| 649.08
#2007-06-05| 645.30
#2007-06-06| 638.44
#2007-06-07| 624.56
#2007-06-08| 630.91
#2007-06-11| 630.60
#2007-06-12| 624.18
#2007-06-13| 632.25
#2007-06-14| 635.54
#2007-06-15| 640.53
#2007-06-18| 638.91
#2007-06-19| 640.00
#2007-06-20| 633.42
#2007-06-21| 637.03
#2007-06-22| 631.94
#2007-06-25| 627.45
#2007-06-26| 623.98
#2007-06-27| 630.94
#2007-06-28| 632.60
#2007-06-29| 632.98
#2007-07-02| 641.70
#2007-07-03| 643.64
#2007-07-04| .
#2007-07-05| 646.81
#2007-07-06| 650.09
#2007-07-09| 650.54
#2007-07-10| 640.96
#2007-07-11| 643.72
#2007-07-12| 653.75
#2007-07-13| 656.58
#2007-07-16| 652.75
#2007-07-17| 652.08
#2007-07-18| 649.98
#2007-07-19| 653.75
#2007-07-20| 647.94
#2007-07-23| 647.02
#2007-07-24| 633.41
#2007-07-25| 632.51
#2007-07-26| 618.82
#2007-07-27| 610.13
#2007-07-30| 616.95
#2007-07-31| 612.41
#2007-08-01| 612.30
#2007-08-02| 617.27
#2007-08-03| 601.51
#2007-08-06| 607.53
#2007-08-07| 613.79
#2007-08-08| 622.95
#2007-08-09| 608.16
#2007-08-10| 606.39
#2007-08-13| 609.70
#2007-08-14| 596.25
#2007-08-15| 583.79
#2007-08-16| 581.13
#2007-08-17| 594.91
#2007-08-20| 599.17
#2007-08-21| 603.18
#2007-08-22| 613.51
#2007-08-23| 611.42
#2007-08-24| 620.32
#2007-08-27| 613.93
#2007-08-28| 598.33
#2007-08-29| 611.51
#2007-08-30| 611.45
#2007-08-31| 620.89
#2007-09-03| .
#2007-09-04| 629.02
#2007-09-05| 624.47
#2007-09-06| 626.90
#2007-09-07| 616.14
#2007-09-10| 611.70
#2007-09-11| 620.53
#2007-09-12| 621.18
#2007-09-13| 624.51
#2007-09-14| 626.66
#2007-09-17| 622.58
#2007-09-18| 640.98
#2007-09-19| 645.58
#2007-09-20| 641.04
#2007-09-21| 643.63
#2007-09-24| 642.25
#2007-09-25| 642.20
#2007-09-26| 646.87
#2007-09-27| 651.74
#2007-09-28| 649.80
#2007-10-01| 658.57
#2007-10-02| 662.03
#2007-10-03| 659.74
#2007-10-04| 660.97
#2007-10-05| 671.25
#2007-10-08| 669.12
#2007-10-09| 673.94
#2007-10-10| 675.50
#2007-10-11| 670.06
#2007-10-12| 673.81
#2007-10-15| 668.75
#2007-10-16| 663.58
#2007-10-17| 665.01
#2007-10-18| 667.53
#2007-10-19| 651.26
#2007-10-22| 654.57
#2007-10-23| 661.56
#2007-10-24| 659.20
#2007-10-25| 657.44
#2007-10-26| 664.69
#2007-10-29| 668.43
#2007-10-30| 663.52
#2007-10-31| 674.27
#2007-11-01| 659.13
#2007-11-02| 659.72
#2007-11-05| 653.64
#2007-11-06| 663.41
#2007-11-07| 648.60
#2007-11-08| 646.89
#2007-11-09| 634.85
#2007-11-12| 621.32
#2007-11-13| 636.20
#2007-11-14| 633.84
#2007-11-15| 627.22
#2007-11-16| 628.88
#2007-11-19| 615.41
#2007-11-20| 613.78
#2007-11-21| 605.83
#2007-11-22| .
#2007-11-23| 614.72
#2007-11-26| 604.88
#2007-11-27| 610.19
#2007-11-28| 628.39
#2007-11-29| 630.21
#2007-11-30| 634.30
#2007-12-03| 631.51
#2007-12-04| 627.64
#2007-12-05| 636.44
#2007-12-06| 647.72
#2007-12-07| 648.70
#2007-12-10| 654.64
#2007-12-11| 636.37
#2007-12-12| 640.25
#2007-12-13| 639.35
#2007-12-14| 631.23
#2007-12-17| 618.19
#2007-12-18| 622.70
#2007-12-19| 624.78
#2007-12-20| 631.63
#2007-12-21| 642.50
#2007-12-24| 648.84
#2007-12-25| .
#2007-12-26| 649.31
#2007-12-27| 639.26
#2007-12-28| 639.14
#2007-12-31| 636.26
#2008-01-01| .
#2008-01-02| 628.99
#2008-01-03| 626.96
#2008-01-04| 608.01
#2008-01-07| 603.50
#2008-01-08| 592.61
#2008-01-09| 594.12
#2008-01-10| 598.92
#2008-01-11| 591.49
#2008-01-14| 599.59
#2008-01-15| 584.18
#2008-01-16| 579.60
#2008-01-17| 562.31
#2008-01-18| 561.27
#2008-01-21| .
#2008-01-22| 555.20
#2008-01-23| 563.52
#2008-01-24| 573.58
#2008-01-25| 567.57
#2008-01-28| 578.41
#2008-01-29| 582.22
#2008-01-30| 577.13
#2008-01-31| 586.58
#2008-02-01| 599.65
#2008-02-04| 597.06
#2008-02-05| 577.67
#2008-02-06| 569.47
#2008-02-07| 575.14
#2008-02-08| 577.40
#2008-02-11| 583.28
#2008-02-12| 584.95
#2008-02-13| 594.67
#2008-02-14| 587.75
#2008-02-15| 585.87
#2008-02-18| .
#2008-02-19| 586.44
#2008-02-20| 592.29
#2008-02-21| 585.53
#2008-02-22| 589.24
#2008-02-25| 601.95
#2008-02-26| 607.30
#2008-02-27| 605.54
#2008-02-28| 601.15
#2008-02-29| 584.28
#2008-03-03| 584.31
#2008-03-04| 579.58
#2008-03-05| 584.54
#2008-03-06| 568.07
#2008-03-07| 561.24
#2008-03-10| 545.86
#2008-03-11| 566.75
#2008-03-12| 565.00
#2008-03-13| 570.93
#2008-03-14| 559.40
#2008-03-17| 544.00
#2008-03-18| 567.34
#2008-03-19| 551.59
#2008-03-20| 561.17
#2008-03-21| .
#2008-03-24| 577.46
#2008-03-25| 584.42
#2008-03-26| 580.76
#2008-03-27| 573.24
#2008-03-28| 567.96
#2008-03-31| 571.66
#2008-04-01| 590.53
#2008-04-02| 593.74
#2008-04-03| 597.88
#2008-04-04| 601.95
#2008-04-07| 602.28
#2008-04-08| 603.05
#2008-04-09| 595.53
#2008-04-10| 601.52
#2008-04-11| 589.39
#2008-04-14| 588.29
#2008-04-15| 589.30
#2008-04-16| 605.80
#2008-04-17| 604.97
#2008-04-18| 616.34
#2008-04-21| 618.06
#2008-04-22| 610.72
#2008-04-23| 614.31
#2008-04-24| 617.10
#2008-04-25| 624.16
#2008-04-28| 624.57
#2008-04-29| 619.13
#2008-04-30| 619.60
#2008-05-01| 626.45
#2008-05-02| 629.59
#2008-05-05| 629.79
#2008-05-06| 637.44
#2008-05-07| 628.17
#2008-05-08| 633.46
#2008-05-09| 633.33
#2008-05-12| 639.35
#2008-05-13| 643.36
#2008-05-14| 644.30
#2008-05-15| 652.55
#2008-05-16| 655.41
#2008-05-19| 652.67
#2008-05-20| 651.60
#2008-05-21| 641.71
#2008-05-22| 643.72
#2008-05-23| 637.90
#2008-05-26| .
#2008-05-27| 642.63
#2008-05-28| 650.29
#2008-05-29| 650.84
#2008-05-30| 657.45
#2008-06-02| 654.17
#2008-06-03| 652.62
#2008-06-04| 652.73
#2008-06-05| 669.37
#2008-06-06| 654.35
#2008-06-09| 653.40
#2008-06-10| 646.45
#2008-06-11| 636.65
#2008-06-12| 636.67
#2008-06-13| 650.42
#2008-06-16| 656.14
#2008-06-17| 655.98
#2008-06-18| 651.33
#2008-06-19| 654.31
#2008-06-20| 642.62
#2008-06-23| 644.02
#2008-06-24| 635.23
#2008-06-25| 639.44
#2008-06-26| 623.13
#2008-06-27| 624.96
#2008-06-30| 623.44
#2008-07-01| 623.06
#2008-07-02| 604.05
#2008-07-03| 597.23
#2008-07-04| .
#2008-07-07| 591.52
#2008-07-08| 599.72
#2008-07-09| 590.00
#2008-07-10| 594.73
#2008-07-11| 594.13
#2008-07-14| 591.72
#2008-07-15| 585.70
#2008-07-16| 598.27
#2008-07-17| 600.78
#2008-07-18| 601.12
#2008-07-21| 606.95
#2008-07-22| 608.80
#2008-07-23| 606.10
#2008-07-24| 589.26
#2008-07-25| 594.31
#2008-07-28| 588.04
#2008-07-29| 599.90
#2008-07-30| 609.46
#2008-07-31| 603.27
#2008-08-01| 601.14
#2008-08-04| 585.05
#2008-08-05| 595.51
#2008-08-06| 602.66
#2008-08-07| 593.42
#2008-08-08| 602.45
#2008-08-11| 606.28
#2008-08-12| 602.46
#2008-08-13| 605.29
#2008-08-14| 610.01
#2008-08-15| 609.24
#2008-08-18| 600.02
#2008-08-19| 594.86
#2008-08-20| 599.19
#2008-08-21| 599.71
#2008-08-22| 604.68
#2008-08-25| 593.56
#2008-08-26| 596.60
#2008-08-27| 603.48
#2008-08-28| 612.74
#2008-08-29| 606.54
#2008-09-01| .
#2008-09-02| 596.66
#2008-09-03| 588.68
#2008-09-04| 571.36
#2008-09-05| 574.36
#2008-09-08| 576.42
#2008-09-09| 549.48
#2008-09-10| 558.38
#2008-09-11| 562.78
#2008-09-12| 569.68
#2008-09-15| 539.36
#2008-09-16| 548.57
#2008-09-17| 522.75
#2008-09-18| 545.74
#2008-09-19| 570.79
#2008-09-22| 547.30
#2008-09-23| 540.06
#2008-09-24| 536.86
#2008-09-25| 541.81
#2008-09-26| 535.77
#2008-09-29| 489.35
#2008-09-30| 513.03
#2008-10-01| 504.00
#2008-10-02| 472.03
#2008-10-03| 461.86
#2008-10-06| 440.19
#2008-10-07| 414.41
#2008-10-08| 411.62
#2008-10-09| 383.99
#2008-10-10| 382.10
#2008-10-13| 427.40
#2008-10-14| 418.84
#2008-10-15| 374.75
#2008-10-16| 391.61
#2008-10-17| 393.31
#2008-10-20| 412.37
#2008-10-21| 399.72
#2008-10-22| 373.36
#2008-10-23| 363.35
#2008-10-24| 351.03
#2008-10-27| 335.39
#2008-10-28| 364.26
#2008-10-29| 373.80
#2008-10-30| 390.66
#2008-10-31| 400.60
#2008-11-03| 399.72
#2008-11-04| 414.10
#2008-11-05| 392.57
#2008-11-06| 372.20
#2008-11-07| 382.62
#2008-11-10| 375.39
#2008-11-11| 365.25
#2008-11-12| 344.18
#2008-11-13| 369.99
#2008-11-14| 350.88
#2008-11-17| 343.75
#2008-11-18| 343.06
#2008-11-19| 318.31
#2008-11-20| 292.88
#2008-11-21| 309.78
#2008-11-24| 333.60
#2008-11-25| 338.94
#2008-11-26| 356.24
#2008-11-27| .
#2008-11-28| 358.71
#2008-12-01| 321.65
#2008-12-02| 335.14
#2008-12-03| 342.05
#2008-12-04| 328.13
#2008-12-05| 342.34
#2008-12-08| 358.92
#2008-12-09| 351.62
#2008-12-10| 361.69
#2008-12-11| 346.28
#2008-12-12| 354.03
#2008-12-15| 346.09
#2008-12-16| 367.04
#2008-12-17| 369.64
#2008-12-18| 359.71
#2008-12-19| 362.25
#2008-12-22| 352.69
#2008-12-23| 351.21
#2008-12-24| 352.28
#2008-12-25| .
#2008-12-26| 356.45
#2008-12-29| 352.24
#2008-12-30| 363.43
#2008-12-31| 372.38
#2009-01-01| .
#2009-01-02| 384.09
#2009-01-05| 385.39
#2009-01-06| 391.41
#2009-01-07| 377.86
#2009-01-08| 381.41
#2009-01-09| 372.39
#2009-01-12| 361.14
#2009-01-13| 364.52
#2009-01-14| 350.91
#2009-01-15| 358.00
#2009-01-16| 363.98
#2009-01-19| .
#2009-01-20| 342.70
#2009-01-21| 359.26
#2009-01-22| 351.86
#2009-01-23| 355.61
#2009-01-26| 357.69
#2009-01-27| 361.58
#2009-01-28| 374.79
#2009-01-29| 363.29
#2009-01-30| 356.01
#2009-02-02| 356.70
#2009-02-03| 360.91
#2009-02-04| 361.29
#2009-02-05| 368.19
#2009-02-06| 379.36
#2009-02-09| 378.86
#2009-02-10| 362.76
#2009-02-11| 364.00
#2009-02-12| 366.38
#2009-02-13| 364.19
#2009-02-16| .
#2009-02-17| 347.79
#2009-02-18| 343.96
#2009-02-19| 339.51
#2009-02-20| 338.46
#2009-02-23| 324.59
#2009-02-24| 339.04
#2009-02-25| 336.41
#2009-02-26| 329.62
#2009-02-27| 325.98
#2009-03-02| 306.27
#2009-03-03| 306.88
#2009-03-04| 317.40
#2009-03-05| 304.07
#2009-03-06| 302.72
#2009-03-09| 298.82
#2009-03-10| 317.46
#2009-03-11| 319.12
#2009-03-12| 331.89
#2009-03-13| 333.14
#2009-03-16| 328.23
#2009-03-17| 339.11
#2009-03-18| 346.69
#2009-03-19| 345.95
#2009-03-20| 335.83
#2009-03-23| 359.72
#2009-03-24| 351.13
#2009-03-25| 354.23
#2009-03-26| 365.67
#2009-03-27| 357.45
#2009-03-30| 345.77
#2009-03-31| 351.44
#2009-04-01| 354.26
#2009-04-02| 366.48
#2009-04-03| 371.09
#2009-04-06| 367.72
#2009-04-07| 356.87
#2009-04-08| 363.49
#2009-04-09| 378.38
#2009-04-10| .
#2009-04-13| 377.01
#2009-04-14| 368.88
#2009-04-15| 372.08
#2009-04-16| 379.73
#2009-04-17| 381.90
#2009-04-20| 365.72
#2009-04-21| 373.24
#2009-04-22| 372.73
#2009-04-23| 373.88
#2009-04-24| 379.96
#2009-04-27| 375.87
#2009-04-28| 375.42
#2009-04-29| 384.93
#2009-04-30| 384.35
#2009-05-01| 384.16
#2009-05-04| 396.67
#2009-05-05| 394.76
#2009-05-06| 395.30
#2009-05-07| 387.80
#2009-05-08| 397.73
#2009-05-11| 392.05
#2009-05-12| 389.21
#2009-05-13| 376.73
#2009-05-14| 380.85
#2009-05-15| 378.46
#2009-05-18| 389.57
#2009-05-19| 390.84
#2009-05-20| 388.22
#2009-05-21| 382.19
#2009-05-22| 380.97
#2009-05-25| .
#2009-05-26| 393.12
#2009-05-27| 386.76
#2009-05-28| 390.04
#2009-05-29| 396.00
#2009-06-01| 407.40
#2009-06-02| 409.03
#2009-06-03| 403.19
#2009-06-04| 407.37
#2009-06-05| 406.57
#2009-06-08| 404.04
#2009-06-09| 408.10
#2009-06-10| 406.94
#2009-06-11| 410.05
#2009-06-12| 409.19
#2009-06-15| 399.02
#2009-06-16| 393.46
#2009-06-17| 394.28
#2009-06-18| 396.17
#2009-06-19| 397.21
#2009-06-22| 384.86
#2009-06-23| 384.06
#2009-06-24| 388.66
#2009-06-25| 397.52
#2009-06-26| 396.92
#2009-06-29| 400.16
#2009-06-30| 399.05
#2009-07-01| 401.02
#2009-07-02| 389.25
#2009-07-03| .
#2009-07-06| 387.86
#2009-07-07| 379.55
#2009-07-08| 378.76
#2009-07-09| 380.67
#2009-07-10| 380.28
#2009-07-13| 387.69
#2009-07-14| 390.51
#2009-07-15| 400.25
#2009-07-16| 404.99
#2009-07-17| 404.47
#2009-07-20| 410.41
#2009-07-21| 411.52
#2009-07-22| 412.44
#2009-07-23| 421.91
#2009-07-24| 425.17
#2009-07-27| 425.83
#2009-07-28| 425.39
#2009-07-29| 423.82
#2009-07-30| 429.25
#2009-07-31| 429.15
#2009-08-03| 436.17
#2009-08-04| 438.31
#2009-08-05| 436.49
#2009-08-06| 432.13
#2009-08-07| 439.71
#2009-08-10| 437.85
#2009-08-11| 433.14
#2009-08-12| 437.15
#2009-08-13| 439.90
#2009-08-14| 435.00
#2009-08-17| 424.31
#2009-08-18| 428.06
#2009-08-19| 430.43
#2009-08-20| 434.49
#2009-08-21| 442.16
#2009-08-24| 440.95
#2009-08-25| 442.31
#2009-08-26| 442.08
#2009-08-27| 443.17
#2009-08-28| 443.44
#2009-08-31| 439.58
#2009-09-01| 430.28
#2009-09-02| 429.86
#2009-09-03| 434.82
#2009-09-04| 440.09
#2009-09-07| .
#2009-09-08| 446.91
#2009-09-09| 451.38
#2009-09-10| 456.70
#2009-09-11| 456.94
#2009-09-14| 461.15
#2009-09-15| 464.11
#2009-09-16| 471.13
#2009-09-17| 468.82
#2009-09-18| 469.80
#2009-09-21| 470.17
#2009-09-22| 472.39
#2009-09-23| 466.81
#2009-09-24| 460.65
#2009-09-25| 459.23
#2009-09-28| 467.94
#2009-09-29| 468.80
#2009-09-30| 468.14
#2009-10-01| 453.82
#2009-10-02| 450.17
#2009-10-05| 459.83
#2009-10-06| 466.15
#2009-10-07| 466.19
#2009-10-08| 472.11
#2009-10-09| 475.34
#2009-10-12| 476.39
#2009-10-13| 475.41
#2009-10-14| 483.85
#2009-10-15| 485.26
#2009-10-16| 480.71
#2009-10-19| 485.52
#2009-10-20| 481.72
#2009-10-21| 477.12
#2009-10-22| 481.99
#2009-10-23| 475.64
#2009-10-26| 470.25
#2009-10-27| 464.82
#2009-10-28| 449.07
#2009-10-29| 459.99
#2009-10-30| 447.84
#2009-11-02| 451.37
#2009-11-03| 456.99
#2009-11-04| 455.16
#2009-11-05| 465.52
#2009-11-06| 465.46
#2009-11-09| 476.00
#2009-11-10| 475.68
#2009-11-11| 478.74
#2009-11-12| 472.72
#2009-11-13| 477.16
#2009-11-16| 484.61
#2009-11-17| 484.02
#2009-11-18| 482.00
#2009-11-19| 473.35
#2009-11-20| 470.71
#2009-11-23| 474.66
#2009-11-24| 474.30
#2009-11-25| 478.01
#2009-11-26| .
#2009-11-27| 469.39
#2009-11-30| 470.11
#2009-12-01| 477.22
#2009-12-02| 479.88
#2009-12-03| 476.42
#2009-12-04| 481.29
#2009-12-07| 481.48
#2009-12-08| 478.26
#2009-12-09| 479.26
#2009-12-10| 482.72
#2009-12-11| 484.81
#2009-12-14| 491.30
#2009-12-15| 490.50
#2009-12-16| 492.87
#2009-12-17| 487.10
#2009-12-18| 489.30
#2009-12-21| 495.14
#2009-12-22| 499.12
#2009-12-23| 502.65
#2009-12-24| 505.38
#2009-12-25| .
#2009-12-28| 505.15
#2009-12-29| 503.88
#2009-12-30| 503.75
#2009-12-31| 498.99
#2010-01-01| .
#2010-01-04| 507.48
#2010-01-05| 511.02
#2010-01-06| 513.40
#2010-01-07| 514.71
#2010-01-08| 516.49
#2010-01-11| 515.69
#2010-01-12| 509.11
#2010-01-13| 515.00
#2010-01-14| 515.95
#2010-01-15| 509.93
#2010-01-18| .
#2010-01-19| 515.86
#2010-01-20| 511.81
#2010-01-21| 504.65
#2010-01-22| 494.17
#2010-01-25| 495.58
#2010-01-26| 493.98
#2010-01-27| 494.79
#2010-01-28| 489.00
#2010-01-29| 482.43
#2010-02-01| 490.54
#2010-02-02| 498.05
#2010-02-03| 495.15
#2010-02-04| 478.00
#2010-02-05| 478.89
#2010-02-08| 476.57
#2010-02-09| 482.96
#2010-02-10| 481.79
#2010-02-11| 488.41
#2010-02-12| 490.21
#2010-02-15| .
#2010-02-16| 498.62
#2010-02-17| 502.05
#2010-02-18| 504.95
#2010-02-19| 506.06
#2010-02-22| 506.49
#2010-02-23| 499.33
#2010-02-24| 504.08
#2010-02-25| 505.38
#2010-02-26| 507.61
#2010-03-01| 516.35
#2010-03-02| 519.79
#2010-03-03| 520.38
#2010-03-04| 521.60
#2010-03-05| 529.21
#2010-03-08| 529.22
#2010-03-09| 530.07
#2010-03-10| 533.89
#2010-03-11| 535.96
#2010-03-12| 536.82
#2010-03-15| 535.94
#2010-03-16| 540.19
#2010-03-17| 544.03
#2010-03-18| 541.57
#2010-03-19| 536.31
#2010-03-22| 543.34
#2010-03-23| 548.04
#2010-03-24| 544.63
#2010-03-25| 540.63
#2010-03-26| 540.52
#2010-03-29| 544.76
#2010-03-30| 545.14
#2010-03-31| 543.33
#2010-04-01| 548.57
#2010-04-02| .
#2010-04-05| 557.38
#2010-04-06| 559.65
#2010-04-07| 555.51
#2010-04-08| 556.53
#2010-04-09| 561.90
#2010-04-12| 562.55
#2010-04-13| 564.97
#2010-04-14| 571.60
#2010-04-15| 570.87
#2010-04-16| 562.16
#2010-04-19| 559.39
#2010-04-20| 565.85
#2010-04-21| 567.66
#2010-04-22| 573.80
#2010-04-23| 579.44
#2010-04-26| 579.14
#2010-04-27| 563.89
#2010-04-28| 565.72
#2010-04-29| 575.13
#2010-04-30| 564.81
#2010-05-03| 574.76
#2010-05-04| 558.08
#2010-05-05| 549.95
#2010-05-06| 529.51
#2010-05-07| 515.64
#2010-05-10| 543.98
#2010-05-11| 544.07
#2010-05-12| 556.35
#2010-05-13| 551.51
#2010-05-14| 537.97
#2010-05-17| 537.16
#2010-05-18| 528.55
#2010-05-19| 522.39
#2010-05-20| 499.44
#2010-05-21| 509.79
#2010-05-24| 504.78
#2010-05-25| 505.36
#2010-05-26| 507.48
#2010-05-27| 528.02
#2010-05-28| 522.00
#2010-05-31| .
#2010-06-01| 509.20
#2010-06-02| 524.64
#2010-06-03| 529.62
#2010-06-04| 508.32
#2010-06-07| 497.13
#2010-06-08| 499.85
#2010-06-09| 501.75
#2010-06-10| 518.69
#2010-06-11| 524.44
#2010-06-14| 526.52
#2010-06-15| 538.91
#2010-06-16| 536.95
#2010-06-17| 535.74
#2010-06-18| 535.25
#2010-06-21| 531.87
#2010-06-22| 520.81
#2010-06-23| 520.68
#2010-06-24| 511.35
#2010-06-25| 517.35
#2010-06-28| 515.15
#2010-06-29| 495.52
#2010-06-30| 492.31
#2010-07-01| 489.74
#2010-07-02| 485.77
#2010-07-05| .
#2010-07-06| 484.79
#2010-07-07| 502.14
#2010-07-08| 507.23
#2010-07-09| 512.07
#2010-07-12| 508.77
#2010-07-13| 519.90
#2010-07-14| 519.91
#2010-07-15| 520.26
#2010-07-16| 504.71
#2010-07-19| 507.71
#2010-07-20| 515.24
#2010-07-21| 508.28
#2010-07-22| 521.84
#2010-07-23| 530.04
#2010-07-26| 538.42
#2010-07-27| 533.21
#2010-07-28| 528.93
#2010-07-29| 526.80
#2010-07-30| 529.48
#2010-08-02| 540.15
#2010-08-03| 536.80
#2010-08-04| 542.45
#2010-08-05| 540.27
#2010-08-06| 539.76
#2010-08-09| 543.48
#2010-08-10| 536.68
#2010-08-11| 520.00
#2010-08-12| 517.76
#2010-08-13| 515.72
#2010-08-16| 515.95
#2010-08-17| 524.96
#2010-08-18| 525.87
#2010-08-19| 517.23
#2010-08-20| 517.03
#2010-08-23| 512.94
#2010-08-24| 503.98
#2010-08-25| 507.19
#2010-08-26| 504.12
#2010-08-27| 514.22
#2010-08-30| 506.21
#2010-08-31| 506.41
#2010-09-01| 522.82
#2010-09-02| 530.41
#2010-09-03| 537.79
#2010-09-06| .
#2010-09-07| 531.04
#2010-09-08| 535.19
#2010-09-09| 536.08
#2010-09-10| 538.15
#2010-09-13| 547.65
#2010-09-14| 546.52
#2010-09-15| 548.64
#2010-09-16| 547.92
#2010-09-17| 550.06
#2010-09-20| 560.12
#2010-09-21| 557.20
#2010-09-22| 552.57
#2010-09-23| 548.36
#2010-09-24| 561.57
#2010-09-27| 560.02
#2010-09-28| 563.28
#2010-09-29| 563.06
#2010-09-30| 562.79
#2010-10-01| 564.22
#2010-10-04| 560.29
#2010-10-05| 571.23
#2010-10-06| 567.14
#2010-10-07| 566.65
#2010-10-08| 571.17
#2010-10-11| 572.69
#2010-10-12| 575.06
#2010-10-13| 579.79
#2010-10-14| 576.79
#2010-10-15| 577.03
#2010-10-18| 579.02
#2010-10-19| 569.44
#2010-10-20| 575.83
#2010-10-21| 575.48
#2010-10-22| 580.05
#2010-10-25| 583.52
#2010-10-26| 582.77
#2010-10-27| 581.40
#2010-10-28| 581.68
#2010-10-29| 584.84
#2010-11-01| 584.98
#2010-11-02| 590.85
#2010-11-03| 592.60
#2010-11-04| 603.30
#2010-11-05| 606.84
#2010-11-08| 606.99
#2010-11-09| 601.36
#2010-11-10| 606.21
#2010-11-11| 606.44
#2010-11-12| 597.13
#2010-11-15| 598.02
#2010-11-16| 587.83
#2010-11-17| 591.54
#2010-11-18| 598.86
#2010-11-19| 602.38
#2010-11-22| 606.20
#2010-11-23| 599.73
#2010-11-24| 611.77
#2010-11-25| .
#2010-11-26| 609.80
#2010-11-29| 607.47
#2010-11-30| 605.43
#2010-12-01| 615.87
#2010-12-02| 623.42
#2010-12-03| 627.84
#2010-12-06| 627.88
#2010-12-07| 628.50
#2010-12-08| 626.63
#2010-12-09| 627.61
#2010-12-10| 632.09
#2010-12-13| 629.89
#2010-12-14| 629.30
#2010-12-15| 626.10
#2010-12-16| 631.53
#2010-12-17| 633.88
#2010-12-20| 635.86
#2010-12-21| 640.93
#2010-12-22| 641.53
#2010-12-23| 640.18
#2010-12-24| .
#2010-12-27| 640.39
#2010-12-28| 639.59
#2010-12-29| 641.81
#2010-12-30| 642.42
#2010-12-31| 639.18
#2011-01-03| 647.98
#2011-01-04| 642.21
#2011-01-05| 645.53
#2011-01-06| 643.97
#2011-01-07| 643.90
#2011-01-10| 646.18
#2011-01-11| 647.93
#2011-01-12| 651.76
#2011-01-13| 651.08
#2011-01-14| 654.15
#2011-01-17| .
#2011-01-18| 657.50
#2011-01-19| 646.32
#2011-01-20| 640.42
#2011-01-21| 640.03
#2011-01-24| 644.41
#2011-01-25| 644.41
#2011-01-26| 651.02
#2011-01-27| 654.06
#2011-01-28| 643.78
#2011-01-31| 650.03
#2011-02-01| 658.60
#2011-02-02| 658.24
#2011-02-03| 660.54
#2011-02-04| 663.37
#2011-02-07| 668.32
#2011-02-08| 671.61
#2011-02-09| 670.60
#2011-02-10| 674.95
#2011-02-11| 681.03
#2011-02-14| 684.31
#2011-02-15| 681.27
#2011-02-16| 686.79
#2011-02-17| 688.47
#2011-02-18| 688.24
#2011-02-21| .
#2011-02-22| 672.35
#2011-02-23| 663.98
#2011-02-24| 665.51
#2011-02-25| 678.68
#2011-02-28| 681.90
#2011-03-01| 670.61
#2011-03-02| 673.00
#2011-03-03| 685.15
#2011-03-04| 682.76
#2011-03-07| 675.30
#2011-03-08| 681.04
#2011-03-09| 678.02
#2011-03-10| 666.62
#2011-03-11| 672.37
#2011-03-14| 668.28
#2011-03-15| 662.56
#2011-03-16| 656.18
#2011-03-17| 660.78
#2011-03-18| 663.87
#2011-03-21| 676.04
#2011-03-22| 672.38
#2011-03-23| 672.68
#2011-03-24| 679.95
#2011-03-25| 684.52
#2011-03-28| 681.74
#2011-03-29| 688.04
#2011-03-30| 696.06
#2011-03-31| 698.66
#2011-04-01| 701.16
#2011-04-04| 702.79
#2011-04-05| 707.53
#2011-04-06| 705.42
#2011-04-07| 701.89
#2011-04-08| 698.32
#2011-04-11| 692.82
#2011-04-12| 686.04
#2011-04-13| 691.38
#2011-04-14| 692.49
#2011-04-15| 697.64
#2011-04-18| 687.29
#2011-04-19| 691.30
#2011-04-20| 704.68
#2011-04-21| 711.48
#2011-04-22| .
#2011-04-25| 711.58
#2011-04-26| 716.67
#2011-04-27| 722.24
#2011-04-28| 724.18
#2011-04-29| 726.21
#2011-05-02| 721.48
#2011-05-03| 712.69
#2011-05-04| 705.19
#2011-05-05| 703.54
#2011-05-06| 707.64
#2011-05-09| 715.59
#2011-05-10| 723.63
#2011-05-11| 714.56
#2011-05-12| 717.46
#2011-05-13| 710.90
#2011-05-16| 702.12
#2011-05-17| 698.81
#2011-05-18| 712.69
#2011-05-19| 714.42
#2011-05-20| 709.72
#2011-05-23| 698.01
#2011-05-24| 697.81
#2011-05-25| 704.69
#2011-05-26| 712.03
#2011-05-27| 715.99
#2011-05-30| .
#2011-05-31| 722.66
#2011-06-01| 704.24
#2011-06-02| 704.71
#2011-06-03| 695.44
#2011-06-06| 683.35
#2011-06-07| 686.09
#2011-06-08| 677.55
#2011-06-09| 682.48
#2011-06-10| 670.58
#2011-06-13| 666.79
#2011-06-14| 678.89
#2011-06-15| 667.05
#2011-06-16| 664.46
#2011-06-17| 665.52
#2011-06-20| 670.88
#2011-06-21| 686.23
#2011-06-22| 683.15
#2011-06-23| 683.39
#2011-06-24| 677.05
#2011-06-27| 680.95
#2011-06-28| 692.91
#2011-06-29| 698.30
#2011-06-30| 703.67
#2011-07-01| 715.93
#2011-07-04| .
#2011-07-05| 718.63
#2011-07-06| 722.95
#2011-07-07| 730.73
#2011-07-08| 726.50
#2011-07-11| 709.03
#2011-07-12| 705.03
#2011-07-13| 707.44
#2011-07-14| 698.59
#2011-07-15| 703.99
#2011-07-18| 694.92
#2011-07-19| 710.25
#2011-07-20| 708.53
#2011-07-21| 712.68
#2011-07-22| 718.70
#2011-07-25| 712.45
#2011-07-26| 709.95
#2011-07-27| 688.67
#2011-07-28| 684.54
#2011-07-29| 681.72
#2011-08-01| 677.75
#2011-08-02| 655.76
#2011-08-03| 662.03
#2011-08-04| 618.17
#2011-08-05| 606.51
#2011-08-08| 554.69
#2011-08-09| 592.37
#2011-08-10| 574.79
#2011-08-11| 605.53
#2011-08-12| 611.59
#2011-08-15| 627.60
#2011-08-16| 617.84
#2011-08-17| 613.77
#2011-08-18| 576.26
#2011-08-19| 565.68
#2011-08-22| 566.51
#2011-08-23| 590.63
#2011-08-24| 596.82
#2011-08-25| 583.96
#2011-08-26| 600.33
#2011-08-29| 623.85
#2011-08-30| 627.99
#2011-08-31| 629.03
#2011-09-01| 619.14
#2011-09-02| 602.57
#2011-09-05| .
#2011-09-06| 599.11
#2011-09-07| 621.32
#2011-09-08| 613.71
#2011-09-09| 595.75
#2011-09-12| 598.87
#2011-09-13| 608.39
#2011-09-14| 619.58
#2011-09-15| 626.57
#2011-09-16| 627.78
#2011-09-19| 620.75
#2011-09-20| 611.84
#2011-09-21| 592.32
#2011-09-22| 568.76
#2011-09-23| 574.63
#2011-09-26| 585.20
#2011-09-27| 594.56
#2011-09-28| 574.84
#2011-09-29| 575.12
#2011-09-30| 559.32
#2011-10-03| 533.85
#2011-10-04| 553.78
#2011-10-05| 565.74
#2011-10-06| 580.63
#2011-10-07| 570.56
#2011-10-10| 591.40
#2011-10-11| 591.14
#2011-10-12| 598.86
#2011-10-13| 600.13
#2011-10-14| 612.36
#2011-10-17| 598.67
#2011-10-18| 611.13
#2011-10-19| 600.70
#2011-10-20| 601.90
#2011-10-21| 615.10
#2011-10-24| 633.36
#2011-10-25| 616.90
#2011-10-26| 624.60
#2011-10-27| 651.52
#2011-10-28| 652.03
#2011-10-31| 636.33
#2011-11-01| 617.71
#2011-11-02| 629.97
#2011-11-03| 643.87
#2011-11-04| 644.24
#2011-11-07| 643.24
#2011-11-08| 649.01
#2011-11-09| 621.71
#2011-11-10| 625.43
#2011-11-11| 639.24
#2011-11-14| 632.81
#2011-11-15| 638.33
#2011-11-16| 629.08
#2011-11-17| 615.93
#2011-11-18| 613.42
#2011-11-21| 601.65
#2011-11-22| 598.65
#2011-11-23| 582.24
#2011-11-24| .
#2011-11-25| 579.91
#2011-11-28| 601.27
#2011-11-29| 601.45
#2011-11-30| 629.41
#2011-12-01| 627.73
#2011-12-02| 629.05
#2011-12-05| 637.54
#2011-12-06| 634.42
#2011-12-07| 632.24
#2011-12-08| 616.52
#2011-12-09| 631.09
#2011-12-12| 619.89
#2011-12-13| 609.10
#2011-12-14| 598.31
#2011-12-15| 601.76
#2011-12-16| 607.90
#2011-12-19| 598.03
#2011-12-20| 618.72
#2011-12-21| 617.37
#2011-12-22| 623.92
#2011-12-23| 628.29
#2011-12-26| .
#2011-12-27| 629.80
#2011-12-28| 618.49
#2011-12-29| 626.31
#2011-12-30| 624.19
#2012-01-02| .
#2012-01-03| 630.51
#2012-01-04| 629.24
#2012-01-05| 635.52
#2012-01-06| 635.85
#2012-01-09| 639.25
#2012-01-10| 645.84
#2012-01-11| 647.28
#2012-01-12| 649.98
#2012-01-13| 646.65
#2012-01-16| .
#2012-01-17| 649.13
#2012-01-18| 659.13
#2012-01-19| 665.64
#2012-01-20| 663.23
#2012-01-23| 663.59
#2012-01-24| 666.29
#2012-01-25| 676.79
#2012-01-26| 673.53
#2012-01-27| 677.57
#2012-01-30| 674.14
#2012-01-31| 673.10
#2012-02-01| 683.51
#2012-02-02| 683.79
#2012-02-03| 694.60
#2012-02-06| 695.87
#2012-02-07| 696.21
#2012-02-08| 696.54
#2012-02-09| 699.04
#2012-02-10| 690.76
#2012-02-13| 697.45
#2012-02-14| 697.59
#2012-02-15| 695.41
#2012-02-16| 704.81
#2012-02-17| 702.65
#2012-02-20| .
#2012-02-21| 699.65
#2012-02-22| 696.67
#2012-02-23| 703.77
#2012-02-24| 705.44
#2012-02-27| 706.29
#2012-02-28| 705.99
#2012-02-29| 701.35
#2012-03-01| 706.65
#2012-03-02| 701.85
#2012-03-05| 697.63
#2012-03-06| 684.52
#2012-03-07| 691.49
#2012-03-08| 699.84
#2012-03-09| 706.16
#2012-03-12| 702.46
#2012-03-13| 715.59
#2012-03-14| 711.12
#2012-03-15| 716.90
#2012-03-16| 717.69
#2012-03-19| 720.18
#2012-03-20| 715.75
#2012-03-21| 716.56
#2012-03-22| 710.39
#2012-03-23| 713.84
#2012-03-26| 724.70
#2012-03-27| 722.61
#2012-03-28| 718.59
#2012-03-29| 717.80
#2012-03-30| 719.11
#2012-04-02| 724.68
#2012-04-03| 724.97
#2012-04-04| 715.18
#2012-04-05| 715.19
#2012-04-06| .
#2012-04-09| 706.16
#2012-04-10| 689.43
#2012-04-11| 697.36
#2012-04-12| 708.28
#2012-04-13| 702.54
#2012-04-16| 701.69
#2012-04-17| 711.53
#2012-04-18| 710.78
#2012-04-19| 708.22
#2012-04-20| 709.90
#2012-04-23| 702.33
#2012-04-24| 701.82
#2012-04-25| 715.26
#2012-04-26| 720.65
#2012-04-27| 724.27
#2012-04-30| 719.95
#2012-05-01| 722.74
#2012-05-02| 724.71
#2012-05-03| 717.18
#2012-05-04| 707.07
#2012-05-07| 706.66
#2012-05-08| 703.94
#2012-05-09| 702.07
#2012-05-10| 702.67
#2012-05-11| 703.76
#2012-05-14| 694.09
#2012-05-15| 691.90
#2012-05-16| 688.79
#2012-05-17| 668.73
#2012-05-18| 661.51
#2012-05-21| 677.50
#2012-05-22| 679.78
#2012-05-23| 684.39
#2012-05-24| 685.57
#2012-05-25| 685.08
#2012-05-28| .
#2012-05-29| 692.83
#2012-05-30| 679.27
#2012-05-31| 676.19
#2012-06-01| 655.44
#2012-06-04| 653.78
#2012-06-05| 662.80
#2012-06-06| 678.23
#2012-06-07| 673.79
#2012-06-08| 680.57
#2012-06-11| 667.62
#2012-06-12| 675.47
#2012-06-13| 667.44
#2012-06-14| 673.44
#2012-06-15| 681.41
#2012-06-18| 687.20
#2012-06-19| 694.35
#2012-06-20| 692.66
#2012-06-21| 675.62
#2012-06-22| 679.86
#2012-06-25| 669.58
#2012-06-26| 673.81
#2012-06-27| 679.13
#2012-06-28| 678.97
#2012-06-29| 697.65
#2012-07-02| 701.97
#2012-07-03| 708.95
#2012-07-04| .
#2012-07-05| 709.15
#2012-07-06| 700.64
#2012-07-09| 698.66
#2012-07-10| 690.27
#2012-07-11| 686.38
#2012-07-12| 686.06
#2012-07-13| 696.15
#2012-07-16| 693.15
#2012-07-17| 696.68
#2012-07-18| 699.44
#2012-07-19| 702.49
#2012-07-20| 695.44
#2012-07-23| 686.88
#2012-07-24| 678.34
#2012-07-25| 677.88
#2012-07-26| 687.67
#2012-07-27| 702.44
#2012-07-30| 700.31
#2012-07-31| 695.24
#2012-08-01| 688.96
#2012-08-02| 686.23
#2012-08-03| 698.33
#2012-08-06| 701.27
#2012-08-07| 707.59
#2012-08-08| 706.88
#2012-08-09| 708.54
#2012-08-10| 709.04
#2012-08-13| 707.94
#2012-08-14| 706.72
#2012-08-15| 711.21
#2012-08-16| 717.20
#2012-08-17| 719.95
#2012-08-20| 716.56
#2012-08-21| 716.76
#2012-08-22| 717.14
#2012-08-23| 713.76
#2012-08-24| 717.11
#2012-08-27| 716.62
#2012-08-28| 718.85
#2012-08-29| 720.60
#2012-08-30| 715.11
#2012-08-31| 718.85
#2012-09-03| .
#2012-09-04| 724.95
#2012-09-05| 724.53
#2012-09-06| 737.79
#2012-09-07| 741.31
#2012-09-10| 738.21
#2012-09-11| 739.98
#2012-09-12| 742.34
#2012-09-13| 750.14
#2012-09-14| 756.56
#2012-09-17| 751.29
#2012-09-18| 748.11
#2012-09-19| 748.56
#2012-09-20| 744.60
#2012-09-21| 745.24
#2012-09-24| 741.06
#2012-09-25| 730.20
#2012-09-26| 723.86
#2012-09-27| 732.84
#2012-09-28| 731.00
#2012-10-01| 728.93
#2012-10-02| 731.49
#2012-10-03| 734.83
#2012-10-04| 739.82
#2012-10-05| 740.37
#2012-10-08| 737.08
#2012-10-09| 727.67
#2012-10-10| 723.91
#2012-10-11| 725.91
#2012-10-12| 723.23
#2012-10-15| 728.97
#2012-10-16| 737.78
#2012-10-17| 741.07
#2012-10-18| 740.93
#2012-10-19| 731.03
#2012-10-22| 729.52
#2012-10-23| 724.00
#2012-10-24| 721.46
#2012-10-25| 720.97
#2012-10-26| 720.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 725.46
#2012-11-01| 739.16
#2012-11-02| 729.92
#2012-11-05| 734.29
#2012-11-06| 739.48
#2012-11-07| 726.67
#2012-11-08| 718.22
#2012-11-09| 718.39
#2012-11-12| 717.11
#2012-11-13| 716.43
#2012-11-14| 703.64
#2012-11-15| 701.93
#2012-11-16| 708.48
#2012-11-19| 721.47
#2012-11-20| 723.17
#2012-11-21| 725.87
#2012-11-22| .
#2012-11-23| 733.99
#2012-11-26| 732.07
#2012-11-27| 729.32
#2012-11-28| 733.93
#2012-11-29| 738.44
#2012-11-30| 740.35
#2012-12-03| 737.41
#2012-12-04| 736.63
#2012-12-05| 735.80
#2012-12-06| 738.88
#2012-12-07| 739.98
#2012-12-10| 741.85
#2012-12-11| 745.89
#2012-12-12| 745.18
#2012-12-13| 739.45
#2012-12-14| 737.35
#2012-12-17| 745.05
#2012-12-18| 754.98
#2012-12-19| 753.54
#2012-12-20| 758.51
#2012-12-21| 751.86
#2012-12-24| 751.16
#2012-12-25| 751.16
#2012-12-26| 744.41
#2012-12-27| 745.21
#2012-12-28| 739.64
#2012-12-31| 752.49
#2013-01-01| 752.49
#2013-01-02| 771.77
#2013-01-03| 772.01
#2013-01-04| 777.20
#2013-01-07| 776.27
#2013-01-08| 776.10
#2013-01-09| 781.61
#2013-01-10| 783.22
#2013-01-11| 782.91
#2013-01-14| 783.45
#2013-01-15| 787.89
#2013-01-16| 786.79
#2013-01-17| 793.96
#2013-01-18| 795.91
#2013-01-21| 795.91
#2013-01-22| 799.53
#2013-01-23| 799.20
#2013-01-24| 801.78
#2013-01-25| 810.95
#2013-01-28| 807.85
#2013-01-29| 808.60
#2013-01-30| 804.26
#2013-01-31| 806.36
#2013-02-01| 813.03
#2013-02-04| 805.50
#2013-02-05| 812.39
#2013-02-06| 814.42
#2013-02-07| 810.69
#2013-02-08| 816.03
#2013-02-11| 814.37
#2013-02-12| 816.97
#2013-02-13| 817.61
#2013-02-14| 819.60
#2013-02-15| 819.20
#2013-02-18| 819.20
#2013-02-19| 823.03
#2013-02-20| 808.70
#2013-02-21| 799.53
#2013-02-22| 808.40
#2013-02-25| 793.02
#2013-02-26| 798.76
#2013-02-27| 810.05
#2013-02-28| 811.51
#2013-03-01| 811.35
#2013-03-04| 816.15
#2013-03-05| 826.19
#2013-03-06| 826.80
#2013-03-07| 828.44
#2013-03-08| 833.95
#2013-03-11| 834.49
#2013-03-12| 832.48
#2013-03-13| 836.15
#2013-03-14| 841.79
#2013-03-15| 837.57
#2013-03-18| 834.49
#2013-03-19| 830.83
#2013-03-20| 840.69
#2013-03-21| 832.41
#2013-03-22| 835.72
#2013-03-25| 833.75
#2013-03-26| 839.10
#2013-03-27| 839.96
#2013-03-28| 845.43
#2013-03-29| 845.43
#2013-04-01| 838.25
#2013-04-02| 837.55
#2013-04-03| 824.40
#2013-04-04| 829.20
#2013-04-05| 828.37
#2013-04-08| 836.05
#2013-04-09| 836.50
#2013-04-10| 846.74
#2013-04-11| 850.46
#2013-04-12| 848.06
#2013-04-15| 820.79
#2013-04-16| 834.69
#2013-04-17| 822.69
#2013-04-18| 816.87
#2013-04-19| 825.94
#2013-04-22| 830.14
#2013-04-23| 839.97
#2013-04-24| 841.21
#2013-04-25| 848.91
#2013-04-26| 845.60
#2013-04-29| 850.97
#2013-04-30| 855.55
#2013-05-01| 843.18
#2013-05-02| 853.25
#2013-05-03| 863.21
#2013-05-06| 868.36
#2013-05-07| 874.94
#2013-05-08| 878.96
#2013-05-09| 877.97
#2013-05-10| 885.34
#2013-05-13| 885.78
#2013-05-14| 896.08
#2013-05-15| 899.80
#2013-05-16| 894.52
#2013-05-17| 903.09
#2013-05-20| 902.49
#2013-05-21| 904.50
#2013-05-22| 889.35
#2013-05-23| 888.19
#2013-05-24| 884.69
#2013-05-27| 884.69
#2013-05-28| 891.97
#2013-05-29| 881.07
#2013-05-30| 884.74
#2013-05-31| 874.77
#2013-06-03| 872.28
#2013-06-04| 864.83
#2013-06-05| 852.61
#2013-06-06| 864.53
#2013-06-07| 872.82
#2013-06-10| 871.74
#2013-06-11| 862.11
#2013-06-12| 854.43
#2013-06-13| 869.15
#2013-06-14| 867.23
#2013-06-17| 873.07
#2013-06-18| 880.00
#2013-06-19| 866.59
#2013-06-20| 840.24
#2013-06-21| 839.40
#2013-06-24| 830.75
#2013-06-25| 841.36
#2013-06-26| 849.83
#2013-06-27| 861.37
#2013-06-28| 858.48
#2013-07-01| 869.93
#2013-07-02| 868.58
#2013-07-03| 868.77
#2013-07-04| 868.77
#2013-07-05| 878.80
#2013-07-08| 881.32
#2013-07-09| 888.61
#2013-07-10| 889.72
#2013-07-11| 903.47
#2013-07-12| 906.92
#2013-07-15| 907.41
#2013-07-16| 900.77
#2013-07-17| 905.54
#2013-07-18| 911.11
#2013-07-19| 912.56
#2013-07-22| 915.05
#2013-07-23| 913.14
#2013-07-24| 905.69
#2013-07-25| 910.89
#2013-07-26| 909.17
#2013-07-29| 905.07
#2013-07-30| 908.41
#2013-07-31| 911.78
#2013-08-01| 928.08
#2013-08-02| 928.67
#2013-08-05| 928.03
#2013-08-06| 919.88
#2013-08-07| 912.72
#2013-08-08| 918.98
#2013-08-09| 920.34
#2013-08-12| 920.02
#2013-08-13| 917.50
#2013-08-14| 911.49
#2013-08-15| 895.58
#2013-08-16| 892.54
#2013-08-19| 886.40
#2013-08-20| 898.13
#2013-08-21| 892.67
#2013-08-22| 902.67
#2013-08-23| 904.44
#2013-08-26| 904.88
#2013-08-27| 887.91
#2013-08-28| 888.89
#2013-08-29| 893.60
#2013-08-30| 885.22
#2013-09-02| 885.22
#2013-09-03| 887.98
#2013-09-04| 896.78
#2013-09-05| 898.98
#2013-09-06| 901.80
#2013-09-09| 916.12
#2013-09-10| 924.23
#2013-09-11| 926.76
#2013-09-12| 923.58
#2013-09-13| 925.78
#2013-09-16| 931.71
#2013-09-17| 937.33
#2013-09-18| 949.56
#2013-09-19| 949.55
#2013-09-20| 940.66
#2013-09-23| 934.80
#2013-09-24| 935.52
#2013-09-25| 935.39
#2013-09-26| 941.96
#2013-09-27| 938.95
#2013-09-30| 937.10
#2013-10-01| 953.22
#2013-10-02| 952.25
#2013-10-03| 944.06
#2013-10-04| 951.02
#2013-10-07| 940.79
#2013-10-08| 921.80
#2013-10-09| 915.78
#2013-10-10| 938.53
#2013-10-11| 946.06
#2013-10-14| 949.34
#2013-10-15| 940.25
#2013-10-16| 953.53
#2013-10-17| 962.43
#2013-10-18| 969.49
#2013-10-21| 968.09
#2013-10-22| 973.15
#2013-10-23| 967.89
#2013-10-24| 971.97
#2013-10-25| 973.32
#2013-10-28| 970.58
#2013-10-29| 973.81
#2013-10-30| 966.26
#2013-10-31| 964.09
#2013-11-01| 965.14
#2013-11-04| 971.81
#2013-11-05| 967.49
#2013-11-06| 964.34
#2013-11-07| 943.25
#2013-11-08| 955.67
#2013-11-11| 960.81
#2013-11-12| 959.38
#2013-11-13| 969.79
#2013-11-14| 973.00
#2013-11-15| 977.19
#2013-11-18| 968.54
#2013-11-19| 960.45
#2013-11-20| 957.36
#2013-11-21| 969.15
#2013-11-22| 973.87
#2013-11-25| 970.43
#2013-11-26| 973.25
#2013-11-27| 976.34
#2013-11-28| 976.34
#2013-11-29| 973.80
#2013-12-02| 973.48
#2013-12-03| 970.49
#2013-12-04| 970.42
#2013-12-05| 970.62
#2013-12-06| 975.86
#2013-12-09| 975.56
#2013-12-10| 972.97
#2013-12-11| 956.21
#2013-12-12| 956.02
#2013-12-13| 960.33
#2013-12-16| 967.29
#2013-12-17| 967.89
#2013-12-18| 980.36
#2013-12-19| 974.80
#2013-12-20| 986.08
#2013-12-23| 993.84
#2013-12-24| 996.56
#2013-12-25| 996.56
#2013-12-26| 998.43
#2013-12-27| 996.28
#2013-12-30| 998.45
#2013-12-31|1001.67
#2014-01-01|1001.67
#2014-01-02| 994.60
#2014-01-03| 996.57
#2014-01-06| 991.45
#2014-01-07|1001.90
#2014-01-08|1005.47
#2014-01-09|1007.03
#2014-01-10|1015.17
#2014-01-13|1002.31
#2014-01-14|1014.69
#2014-01-15|1018.29
#2014-01-16|1017.74
#2014-01-17|1013.22
#2014-01-20|1013.22
#2014-01-21|1016.77
#2014-01-22|1022.90
#2014-01-23|1015.63
#2014-01-24| 989.65
#2014-01-27| 980.85
#2014-01-28| 993.63
#2014-01-29| 983.29
#2014-01-30| 998.19
#2014-01-31| 993.88
#2014-02-03| 963.86
#2014-02-04| 975.09
#2014-02-05| 972.00
#2014-02-06| 984.32
#2014-02-07| 997.87
#2014-02-10|1001.39
#2014-02-11|1009.33
#2014-02-12|1015.91
#2014-02-13|1025.44
#2014-02-14|1026.69
#2014-02-17|1026.69
#2014-02-18|1036.06
#2014-02-19|1029.77
#2014-02-20|1037.76
#2014-02-21|1040.30
#2014-02-24|1047.40
#2014-02-25|1047.86
#2014-02-26|1050.76
#2014-02-27|1055.18
#2014-02-28|1052.93
#2014-03-03|1046.37
#2014-03-04|1065.48
#2014-03-05|1062.79
#2014-03-06|1062.05
#2014-03-07|1059.14
#2014-03-10|1053.01
#2014-03-11|1047.48
#2014-03-12|1049.33
#2014-03-13|1035.18
#2014-03-14|1037.64
#2014-03-17|1044.24
#2014-03-18|1056.31
#2014-03-19|1048.32
#2014-03-20|1050.38
#2014-03-21|1045.07
#2014-03-24|1031.59
#2014-03-25|1032.30
#2014-03-26|1017.49
#2014-03-27|1016.14
#2014-03-28|1018.97
#2014-03-31|1033.79
#2014-04-01|1047.22
#2014-04-02|1047.90
#2014-04-03|1038.09
#2014-04-04|1018.78
#2014-04-07|1001.42
#2014-04-08|1008.26
#2014-04-09|1023.38
#2014-04-10| 995.82
#2014-04-11| 981.46
#2014-04-14| 986.80
#2014-04-15| 994.19
#2014-04-16|1009.02
#2014-04-17|1012.09
#2014-04-18|1012.09
#2014-04-21|1014.97
#2014-04-22|1023.75
#2014-04-23|1018.00
#2014-04-24|1017.19
#2014-04-25| 999.53
#2014-04-28| 995.53
#2014-04-29|1001.91
#2014-04-30|1008.67
#2014-05-01|1012.34
#2014-05-02|1015.78
#2014-05-05|1017.90
#2014-05-06|1005.75
#2014-05-07|1007.18
#2014-05-08|1001.38
#2014-05-09|1004.26
#2014-05-12|1021.12
#2014-05-13|1015.67
#2014-05-14|1007.57
#2014-05-15|1000.57
#2014-05-16|1005.97
#2014-05-19|1012.89
#2014-05-20|1000.79
#2014-05-21|1006.03
#2014-05-22|1011.56
#2014-05-23|1020.23
#2014-05-26|1020.23
#2014-05-27|1029.46
#2014-05-28|1025.73
#2014-05-29|1030.21
#2014-05-30|1027.20
#2014-06-02|1029.32
#2014-06-03|1028.79
#2014-06-04|1033.31
#2014-06-05|1044.07
#2014-06-06|1051.36
#2014-06-09|1052.86
#2014-06-10|1048.58
#2014-06-11|1046.59
#2014-06-12|1039.61
#2014-06-13|1042.58
#2014-06-16|1044.99
#2014-06-17|1052.92
#2014-06-18|1060.38
#2014-06-19|1062.59
#2014-06-20|1066.25
#2014-06-23|1064.97
#2014-06-24|1055.76
#2014-06-25|1061.87
#2014-06-26|1061.32
#2014-06-27|1066.26
#2014-06-30|1069.04
#2014-07-01|1078.42
#2014-07-02|1074.78
#2014-07-03|1079.56
#2014-07-04|1079.56
#2014-07-07|1068.40
#2014-07-08|1056.59
#2014-07-09|1060.45
#2014-07-10|1054.39
#2014-07-11|1053.50
#2014-07-14|1058.66
#2014-07-15|1053.41
#2014-07-16|1052.92
#2014-07-17|1040.13
#2014-07-18|1053.58
#2014-07-21|1049.49
#2014-07-22|1057.33
#2014-07-23|1060.46
#2014-07-24|1061.69
#2014-07-25|1054.55
#2014-07-28|1050.58
#2014-07-29|1048.77
#2014-07-30|1053.15
#2014-07-31|1029.85
#2014-08-01|1026.04
#2014-08-04|1033.57
#2014-08-05|1027.96
#2014-08-06|1026.19
#2014-08-07|1023.13
#2014-08-08|1033.87
#2014-08-11|1041.44
#2014-08-12|1035.45
#2014-08-13|1046.24
#2014-08-14|1049.73
#2014-08-15|1050.02
#2014-08-18|1063.12
#2014-08-19|1069.53
#2014-08-20|1072.18
#2014-08-21|1072.73
#2014-08-22|1072.41
#2014-08-25|1076.49
#2014-08-26|1081.07
#2014-08-27|1079.52
#2014-08-28|1076.66
#2014-08-29|1083.76
#2014-09-01|1083.76
#2014-09-02|1087.38
#2014-09-03|1084.53
#2014-09-04|1080.63
#2014-09-05|1086.03
#2014-09-08|1087.15
#2014-09-09|1077.74
#2014-09-10|1081.74
#2014-09-11|1085.51
#2014-09-12|1075.07
#2014-09-15|1066.28
#2014-09-16|1073.05
#2014-09-17|1073.48
#2014-09-18|1076.15
#2014-09-19|1071.23
#2014-09-22|1056.03
#2014-09-23|1048.52
#2014-09-24|1055.64
#2014-09-25|1040.29
#2014-09-26|1048.32
#2014-09-29|1048.12
#2014-09-30|1038.28
#2014-10-01|1023.89
#2014-10-02|1025.88
#2014-10-03|1036.31
#2014-10-06|1032.34
#2014-10-07|1014.87
#2014-10-08|1030.32
#2014-10-09|1006.99
#2014-10-10| 985.82
#2014-10-13| 968.11
#2014-10-14| 976.22
#2014-10-15| 979.04
#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|1046.82
#2014-10-27|1044.77
#2014-10-28|1062.09
#2014-10-29|1058.65
#2014-10-30|1063.72
#2014-10-31|1076.57
#2014-11-03|1078.73
#2014-11-04|1072.01
#2014-11-05|1072.79
#2014-11-06|1079.97
#2014-11-07|1078.46
#2014-11-10|1084.09
#2014-11-11|1083.91
#2014-11-12|1083.86
#2014-11-13|1080.49
#2014-11-14|1079.34
#2014-11-17|1077.22
#2014-11-18|1086.00
#2014-11-19|1082.45
#2014-11-20|1087.88
#2014-11-21|1094.33
#2014-11-24|1102.15
#2014-11-25|1100.95
#2014-11-26|1103.30
#2014-11-27| .
#2014-11-28|1095.06
#2014-12-01|1080.31
#2014-12-02|1087.35
#2014-12-03|1094.34
#2014-12-04|1092.20
#2014-12-05|1093.40
#2014-12-08|1084.43
#2014-12-09|1090.20
#2014-12-10|1070.14
#2014-12-11|1074.12
#2014-12-12|1059.56
#2014-12-15|1050.37
#2014-12-16|1045.91
#2014-12-17|1072.53
#2014-12-18|1093.11
#2014-12-19|1099.41
#2014-12-22|1102.38
#2014-12-23|1101.15
#2014-12-24|1103.04
#2014-12-25| .
#2014-12-26|1108.92
#2014-12-29|1111.62
#2014-12-30|1104.18
#2014-12-31|1094.37
#2015-01-01| .
#2015-01-02|1096.13
#2015-01-05|1080.59
#2015-01-06|1071.67
#2015-01-07|1086.35
#2015-01-08|1103.20
#2015-01-09|1097.29
#2015-01-12|1094.88
#2015-01-13|1096.80
#2015-01-14|1095.02
#2015-01-15|1082.06
#2015-01-16|1097.19
#2015-01-19| .
#2015-01-20|1095.80
#2015-01-21|1100.27
#2015-01-22|1115.21
#2015-01-23|1115.09
#2015-01-26|1126.31
#2015-01-27|1119.32
#2015-01-28|1105.75
#2015-01-29|1114.63
#2015-01-30|1101.18
#2015-02-02|1109.50
#2015-02-03|1126.05
#2015-02-04|1122.03
#2015-02-05|1137.80
#2015-02-06|1128.69
#2015-02-09|1122.47
#2015-02-10|1132.76
#2015-02-11|1133.36
#2015-02-12|1149.63
#2015-02-13|1157.13
#2015-02-16| .
#2015-02-17|1157.58
#2015-02-18|1164.77
#2015-02-19|1162.84
#2015-02-20|1172.38
#2015-02-23|1173.86
#2015-02-24|1170.09
#2015-02-25|1174.43
#2015-02-26|1170.84
#2015-02-27|1166.92
#2015-03-02|1177.53
#2015-03-03|1172.13
#2015-03-04|1166.37
#2015-03-05|1172.37
#2015-03-06|1154.72
#2015-03-09|1157.50
#2015-03-10|1144.55
#2015-03-11|1151.77
#2015-03-12|1165.51
#2015-03-13|1160.38
#2015-03-16|1174.16
#2015-03-17|1175.30
#2015-03-18|1189.47
#2015-03-19|1189.39
#2015-03-20|1198.85
#2015-03-23|1194.64
#2015-03-24|1188.35
#2015-03-25|1166.26
#2015-03-26|1164.27
#2015-03-27|1174.12
#2015-03-30|1189.80
#2015-03-31|1184.91
#2015-04-01|1178.76
#2015-04-02|1185.10
#2015-04-03| .
#2015-04-06|1192.14
#2015-04-07|1183.15
#2015-04-08|1191.20
#2015-04-09|1187.88
#2015-04-10|1192.03
#2015-04-13|1188.06
#2015-04-14|1187.55
#2015-04-15|1191.69
#2015-04-16|1192.06
#2015-04-17|1177.35
#2015-04-20|1185.73
#2015-04-21|1189.21
#2015-04-22|1192.37
#2015-04-23|1199.43
#2015-04-24|1197.48
#2015-04-27|1185.84
#2015-04-28|1185.09
#2015-04-29|1175.71
#2015-04-30|1159.33
#2015-05-01|1173.51
#2015-05-04|1178.14
#2015-05-05|1159.82
#2015-05-06|1160.97
#2015-05-07|1170.48
#2015-05-08|1183.74
#2015-05-11|1180.59
#2015-05-12|1177.77
#2015-05-13|1177.23
#2015-05-14|1190.01
#2015-05-15|1193.74
#2015-05-18|1201.63
#2015-05-19|1200.85
#2015-05-20|1203.68
#2015-05-21|1204.06
#2015-05-22|1203.19
#2015-05-25| .
#2015-05-26|1193.21
#2015-05-27|1202.72
#2015-05-28|1200.37
#2015-05-29|1191.22
#2015-06-01|1194.47
#2015-06-02|1191.76
#2015-06-03|1194.32
#2015-06-04|1182.39
#2015-06-05|1185.48
#2015-06-08|1176.54
#2015-06-09|1172.49
#2015-06-10|1184.68
#2015-06-11|1191.92
#2015-06-12|1186.95
#2015-06-15|1181.71
#2015-06-16|1187.96
#2015-06-17|1191.30
#2015-06-18|1204.96
#2015-06-19|1203.51
#2015-06-22|1207.62
#2015-06-23|1206.45
#2015-06-24|1193.60
#2015-06-25|1191.99
#2015-06-26|1191.66
#2015-06-29|1166.99
#2015-06-30|1172.51
#2015-07-01|1178.87
#2015-07-02|1177.60
#2015-07-03| .
#2015-07-06|1175.83
#2015-07-07|1183.29
#2015-07-08|1166.34
#2015-07-09|1170.00
#2015-07-10|1183.64
#2015-07-13|1192.76
#2015-07-14|1198.72
#2015-07-15|1194.19
#2015-07-16|1200.99
#2015-07-17|1196.22
#2015-07-20|1195.07
#2015-07-21|1188.72
#2015-07-22|1192.92
#2015-07-23|1185.61
#2015-07-24|1174.07
#2015-07-27|1165.83
#2015-07-28|1177.79
#2015-07-29|1188.06
#2015-07-30|1190.97
#2015-07-31|1197.16
#2015-08-03|1194.20
#2015-08-04|1192.94
#2015-08-05|1196.48
#2015-08-06|1180.33
#2015-08-07|1177.08
#2015-08-10|1189.61
#2015-08-11|1180.73
#2015-08-12|1180.91
#2015-08-13|1180.76
#2015-08-14|1187.25
#2015-08-17|1199.04
#2015-08-18|1194.59
#2015-08-19|1184.62
#2015-08-20|1156.51
#2015-08-21|1128.44
#2015-08-24|1084.82
#2015-08-25|1073.26
#2015-08-26|1102.03
#2015-08-27|1126.74
#2015-08-28|1129.95
#2015-08-31|1116.29
#2015-09-01|1087.55
#2015-09-02|1106.92
#2015-09-03|1111.32
#2015-09-04|1096.85
#2015-09-07| .
#2015-09-08|1123.97
#2015-09-09|1112.55
#2015-09-10|1115.16
#2015-09-11|1124.32
#2015-09-14|1120.40
#2015-09-15|1131.90
#2015-09-16|1140.47
#2015-09-17|1144.38
#2015-09-18|1129.44
#2015-09-21|1129.07
#2015-09-22|1112.58
#2015-09-23|1112.47
#2015-09-24|1102.34
#2015-09-25|1093.64
#2015-09-28|1055.94
#2015-09-29|1051.75
#2015-09-30|1071.45
#2015-10-01|1071.34
#2015-10-02|1088.03
#2015-10-05|1104.36
#2015-10-06|1093.02
#2015-10-07|1106.78
#2015-10-08|1112.41
#2015-10-09|1117.89
#2015-10-12|1119.06
#2015-10-13|1106.03
#2015-10-14|1095.61
#2015-10-15|1115.41
#2015-10-16|1119.55
#2015-10-19|1124.06
#2015-10-20|1119.26
#2015-10-21|1106.95
#2015-10-22|1111.97
#2015-10-23|1121.38
#2015-10-26|1119.75
#2015-10-27|1114.65
#2015-10-28|1134.87
#2015-10-29|1124.80
#2015-10-30|1120.97
#2015-11-02|1141.38
#2015-11-03|1139.93
#2015-11-04|1139.01
#2015-11-05|1137.39
#2015-11-06|1138.28
#2015-11-09|1130.46
#2015-11-10|1132.22
#2015-11-11|1125.90
#2015-11-12|1107.49
#2015-11-13|1098.56
#2015-11-16|1108.04
#2015-11-17|1108.55
#2015-11-18|1125.76
#2015-11-19|1121.99
#2015-11-20|1128.64
#2015-11-23|1132.89
#2015-11-24|1135.41
#2015-11-25|1142.35
#2015-11-26| .
#2015-11-27|1147.25
#2015-11-30|1140.22
#2015-12-01|1148.51
#2015-12-02|1137.17
#2015-12-03|1117.16
#2015-12-04|1133.14
#2015-12-07|1120.46
#2015-12-08|1118.43
#2015-12-09|1106.15
#2015-12-10|1108.01
#2015-12-11|1088.74
#2015-12-14|1083.58
#2015-12-15|1097.72
#2015-12-16|1114.78
#2015-12-17|1101.47
#2015-12-18|1086.92
#2015-12-21|1094.11
#2015-12-22|1100.75
#2015-12-23|1113.55
#2015-12-24|1115.28
#2015-12-25| .
#2015-12-28|1115.31
#2015-12-29|1124.86
#2015-12-30|1116.79
#2015-12-31|1109.00
#2016-01-01| .
#2016-01-04|1090.84
#2016-01-05|1093.98
#2016-01-06|1077.03
#2016-01-07|1049.01
#2016-01-08|1035.63
#2016-01-11|1028.43
#2016-01-12|1034.41
#2016-01-13|1003.70
#2016-01-14|1013.56
#2016-01-15| 997.98
#2016-01-18| .
#2016-01-19| 990.40
#2016-01-20| 985.90
#2016-01-21| 986.37
#2016-01-22|1012.28
#2016-01-25| 992.93
#2016-01-26|1009.09
#2016-01-27| 993.08
#2016-01-28| 986.90
#2016-01-29|1017.41
#2016-02-01|1020.31
#2016-02-02| 996.81
#2016-02-03| 999.39
#2016-02-04|1004.34
#2016-02-05| 971.24
#2016-02-08| 938.72
#2016-02-09| 935.88
#2016-02-10| 941.63
#2016-02-11| 929.65
#2016-02-12| 947.54
#2016-02-15| .
#2016-02-16| 971.68
#2016-02-17| 991.69
#2016-02-18| 984.21
#2016-02-19| 989.77
#2016-02-22|1003.46
#2016-02-23| 994.09
#2016-02-24| 999.98
#2016-02-25|1012.24
#2016-02-26|1018.69
#2016-02-29|1011.29
#2016-03-01|1038.44
#2016-03-02|1045.23
#2016-03-03|1053.70
#2016-03-04|1059.01
#2016-03-07|1062.27
#2016-03-08|1042.75
#2016-03-09|1046.67
#2016-03-10|1040.26
#2016-03-11|1062.15
#2016-03-14|1059.27
#2016-03-15|1048.47
#2016-03-16|1058.10
#2016-03-17|1066.45
#2016-03-18|1073.26
#2016-03-21|1074.75
#2016-03-22|1079.35
#2016-03-23|1066.46
#2016-03-24|1067.28
#2016-03-25| .
#2016-03-28|1069.92
#2016-03-29|1089.77
#2016-03-30|1090.73
#2016-03-31|1096.73
#2016-04-01|1103.77
#2016-04-04|1098.05
#2016-04-05|1086.61
#2016-04-06|1103.01
#2016-04-07|1090.31
#2016-04-08|1094.85
#2016-04-11|1088.37
#2016-04-12|1093.31
#2016-04-13|1109.76
#2016-04-14|1106.95
#2016-04-15|1111.10
#2016-04-18|1117.67
#2016-04-19|1116.68
#2016-04-20|1117.44
#2016-04-21|1112.42
#2016-04-22|1119.23
#2016-04-25|1117.54
#2016-04-26|1123.72
#2016-04-27|1126.78
#2016-04-28|1114.05
#2016-04-29|1105.20
#2016-05-02|1116.77
#2016-05-03|1103.23
#2016-05-04|1098.95
#2016-05-05|1098.62
#2016-05-06|1104.07
#2016-05-09|1111.56
#2016-05-10|1121.95
#2016-05-11|1109.21
#2016-05-12|1109.48
#2016-05-13|1103.49
#2016-05-16|1116.18
#2016-05-17|1104.20
#2016-05-18|1103.99
#2016-05-19|1098.17
#2016-05-20|1111.86
#2016-05-23|1110.35
#2016-05-24|1129.27
#2016-05-25|1131.73
#2016-05-26|1130.93
#2016-05-27|1139.01
#2016-05-30| .
#2016-05-31|1141.23
#2016-06-01|1145.63
#2016-06-02|1153.92
#2016-06-03|1147.97
#2016-06-06|1153.50
#2016-06-07|1156.67
#2016-06-08|1161.31
#2016-06-09|1159.56
#2016-06-10|1144.49
#2016-06-13|1134.59
#2016-06-14|1132.45
#2016-06-15|1134.22
#2016-06-16|1133.34
#2016-06-17|1127.59
#2016-06-20|1139.68
#2016-06-21|1139.80
#2016-06-22|1138.57
#2016-06-23|1156.46
#2016-06-24|1116.49
#2016-06-27|1088.26
#2016-06-28|1111.88
#2016-06-29|1134.34
#2016-06-30|1152.11
#2016-07-01|1153.75
#2016-07-04| .
#2016-07-05|1146.40
#2016-07-06|1152.87
#2016-07-07|1155.46
#2016-07-08|1173.25
#2016-07-11|1179.85
#2016-07-12|1187.09
#2016-07-13|1184.53
#2016-07-14|1185.68
#2016-07-15|1185.36
#2016-07-18|1186.90
#2016-07-19|1186.92
#2016-07-20|1195.18
#2016-07-21|1190.83
#2016-07-22|1199.09
#2016-07-25|1197.14
#2016-07-26|1200.20
#2016-07-27|1194.62
#2016-07-28|1201.36
#2016-07-29|1206.80
#2016-08-01|1206.40
#2016-08-02|1192.06
#2016-08-03|1196.09
#2016-08-04|1193.87
#2016-08-05|1200.62
#2016-08-08|1198.46
#2016-08-09|1200.38
#2016-08-10|1197.84
#2016-08-11|1199.38
#2016-08-12|1199.92
#2016-08-15|1204.81
#2016-08-16|1191.11
#2016-08-17|1189.48
#2016-08-18|1195.90
#2016-08-19|1195.80
#2016-08-22|1200.40
#2016-08-23|1205.90
#2016-08-24|1196.35
#2016-08-25|1198.94
#2016-08-26|1195.63
#2016-08-29|1202.92
#2016-08-30|1202.08
#2016-08-31|1198.14
#2016-09-01|1200.46
#2016-09-02|1210.76
#2016-09-05| .
#2016-09-06|1210.01
#2016-09-07|1214.66
#2016-09-08|1208.86
#2016-09-09|1175.65
#2016-09-12|1191.35
#2016-09-13|1172.36
#2016-09-14|1172.42
#2016-09-15|1184.09
#2016-09-16|1178.91
#2016-09-19|1185.26
#2016-09-20|1182.92
#2016-09-21|1197.87
#2016-09-22|1209.87
#2016-09-23|1202.28
#2016-09-26|1196.87
#2016-09-27|1197.75
#2016-09-28|1204.45
#2016-09-29|1189.03
#2016-09-30|1194.97
#2016-10-03|1187.79
#2016-10-04|1178.28
#2016-10-05|1179.82
#2016-10-06|1177.44
#2016-10-07|1170.54
#2016-10-10|1179.65
#2016-10-11|1160.17
#2016-10-12|1163.16
#2016-10-13|1161.76
#2016-10-14|1159.12
#2016-10-17|1157.65
#2016-10-18|1165.66
#2016-10-19|1167.90
#2016-10-20|1163.99
#2016-10-21|1163.06
#2016-10-24|1168.29
#2016-10-25|1158.53
#2016-10-26|1149.54
#2016-10-27|1138.62
#2016-10-28|1140.87
#2016-10-31|1147.44
#2016-11-01|1136.30
#2016-11-02|1122.37
#2016-11-03|1118.28
#2016-11-04|1118.65
#2016-11-07|1142.71
#2016-11-08|1146.03
#2016-11-09|1157.10
#2016-11-10|1149.55
#2016-11-11|1157.06
#2016-11-14|1169.46
#2016-11-15|1175.56
#2016-11-16|1176.91
#2016-11-17|1183.95
#2016-11-18|1182.17
#2016-11-21|1192.48
#2016-11-22|1196.76
#2016-11-23|1201.63
#2016-11-24| .
#2016-11-25|1207.40
#2016-11-28|1198.22
#2016-11-29|1201.11
#2016-11-30|1190.90
#2016-12-01|1176.75
#2016-12-02|1181.29
#2016-12-05|1193.43
#2016-12-06|1203.68
#2016-12-07|1215.25
#2016-12-08|1225.81
#2016-12-09|1224.32
#2016-12-12|1216.56
#2016-12-13|1220.92
#2016-12-14|1204.98
#2016-12-15|1208.21
#2016-12-16|1208.87
#2016-12-19|1214.62
#2016-12-20|1218.59
#2016-12-21|1213.18
#2016-12-22|1206.78
#2016-12-23|1212.50
#2016-12-26| .
#2016-12-27|1215.47
#2016-12-28|1203.26
#2016-12-29|1207.03
#2016-12-30|1203.29
#2017-01-02| .
#2017-01-03|1208.49
#2017-01-04|1227.81
#2017-01-05|1224.04
#2017-01-06|1225.85
#2017-01-09|1221.16
#2017-01-10|1223.46
#2017-01-11|1224.53
#2017-01-12|1224.02
#2017-01-13|1231.32
#2017-01-16| .
#2017-01-17|1223.37
#2017-01-18|1228.57
#2017-01-19|1221.24
#2017-01-20|1226.60
#2017-01-23|1224.98
#2017-01-24|1237.60
#2017-01-25|1245.10
#2017-01-26|1243.76
#2017-01-27|1239.30
#2017-01-30|1229.07
#2017-01-31|1235.60
#2017-02-01|1231.71
#2017-02-02|1238.08
#2017-02-03|1251.60
#2017-02-06|1247.92
#2017-02-07|1246.05
#2017-02-08|1248.12
#2017-02-09|1258.32
#2017-02-10|1264.34
#2017-02-13|1265.52
#2017-02-14|1268.90
#2017-02-15|1274.47
#2017-02-16|1273.53
#2017-02-17|1277.00
#2017-02-20| .
#2017-02-21|1286.08
#2017-02-22|1280.42
#2017-02-23|1279.34
#2017-02-24|1282.50
#2017-02-27|1290.33
#2017-02-28|1279.72
#2017-03-01|1295.87
#2017-03-02|1285.11
#2017-03-03|1286.69
#2017-03-06|1279.19
#2017-03-07|1274.07
#2017-03-08|1266.80
#2017-03-09|1264.06
#2017-03-10|1268.79
#2017-03-13|1273.06
#2017-03-14|1266.78
#2017-03-15|1284.25
#2017-03-16|1282.89
#2017-03-17|1286.51
#2017-03-20|1283.41
#2017-03-21|1254.38
#2017-03-22|1258.36
#2017-03-23|1259.98
#2017-03-24|1261.07
#2017-03-27|1259.48
#2017-03-28|1269.14
#2017-03-29|1272.82
#2017-03-30|1278.58
#2017-03-31|1280.05
#2017-04-03|1272.34
#2017-04-04|1271.20
#2017-04-05|1259.00
#2017-04-06|1267.66
#2017-04-07|1267.51
#2017-04-10|1268.78
#2017-04-11|1273.56
#2017-04-12|1261.58
#2017-04-13|1250.55
#2017-04-14| .
#2017-04-17|1264.98
#2017-04-18|1265.00
#2017-04-19|1268.46
#2017-04-20|1279.74
#2017-04-21|1275.82
#2017-04-24|1288.12
#2017-04-25|1294.56
#2017-04-26|1294.00
#2017-04-27|1295.90
#2017-04-28|1284.55
#2017-05-01|1290.40
#2017-05-02|1282.25
#2017-05-03|1275.60
#2017-05-04|1272.72
#2017-05-05|1286.67
#2017-05-08|1280.03
#2017-05-09|1278.33
#2017-05-10|1285.20
#2017-05-11|1278.72
#2017-05-12|1275.39
#2017-05-15|1286.39
#2017-05-16|1288.31
#2017-05-17|1260.97
#2017-05-18|1266.77
#2017-05-19|1277.80
#2017-05-22|1285.92
#2017-05-23|1286.70
#2017-05-24|1290.31
#2017-05-25|1292.32
#2017-05-26|1288.99
#2017-05-29| .
#2017-05-30|1281.39
#2017-05-31|1282.51
#2017-06-01|1299.34
#2017-06-02|1304.11
#2017-06-05|1300.23
#2017-06-06|1297.80
#2017-06-07|1298.86
#2017-06-08|1306.05
#2017-06-09|1304.04
#2017-06-12|1303.03
#2017-06-13|1313.98
#2017-06-14|1307.80
#2017-06-15|1302.62
#2017-06-16|1301.28
#2017-06-19|1312.93
#2017-06-20|1302.14
#2017-06-21|1298.60
#2017-06-22|1299.26
#2017-06-23|1305.79
#2017-06-26|1307.64
#2017-06-27|1292.61
#2017-06-28|1307.17
#2017-06-29|1297.10
#2017-06-30|1298.84
#2017-07-03|1305.60
#2017-07-04| .
#2017-07-05|1304.74
#2017-07-06|1287.12
#2017-07-07|1299.37
#2017-07-10|1296.65
#2017-07-11|1300.26
#2017-07-12|1312.17
#2017-07-13|1313.33
#2017-07-14|1320.01
#2017-07-17|1321.85
#2017-07-18|1319.32
#2017-07-19|1334.33
#2017-07-20|1331.38
#2017-07-21|1327.29
#2017-07-24|1333.59
#2017-07-25|1341.86
#2017-07-26|1339.14
#2017-07-27|1330.45
#2017-07-28|1329.13
#2017-07-31|1326.13
#2017-08-01|1329.85
#2017-08-02|1317.38
#2017-08-03|1311.19
#2017-08-04|1319.03
#2017-08-07|1321.74
#2017-08-08|1315.94
#2017-08-09|1310.17
#2017-08-10|1287.66
#2017-08-11|1291.64
#2017-08-14|1308.27
#2017-08-15|1304.81
#2017-08-16|1309.99
#2017-08-17|1290.60
#2017-08-18|1288.47
#2017-08-21|1289.48
#2017-08-22|1301.59
#2017-08-23|1301.22
#2017-08-24|1301.15
#2017-08-25|1301.92
#2017-08-28|1300.65
#2017-08-29|1299.11
#2017-08-30|1311.60
#2017-08-31|1325.49
#2017-09-01|1329.29
#2017-09-04| .
#2017-09-05|1317.31
#2017-09-06|1317.81
#2017-09-07|1313.79
#2017-09-08|1312.68
#2017-09-11|1327.96
#2017-09-12|1333.88
#2017-09-13|1330.19
#2017-09-14|1329.13
#2017-09-15|1331.86
#2017-09-18|1339.41
#2017-09-19|1338.28
#2017-09-20|1343.72
#2017-09-21|1341.12
#2017-09-22|1343.94
#2017-09-25|1337.30
#2017-09-26|1336.17
#2017-09-27|1348.92
#2017-09-28|1352.71
#2017-09-29|1357.79
#2017-10-02|1366.89
#2017-10-03|1371.38
#2017-10-04|1374.75
#2017-10-05|1378.33
#2017-10-06|1381.07
#2017-10-09|1377.89
#2017-10-10|1379.41
#2017-10-11|1383.19
#2017-10-12|1385.69
#2017-10-13|1385.37
#2017-10-16|1387.90
#2017-10-17|1384.95
#2017-10-18|1387.23
#2017-10-19|1387.53
#2017-10-20|1399.21
#2017-10-23|1392.21
#2017-10-24|1393.83
#2017-10-25|1384.08
#2017-10-26|1391.70
#2017-10-27|1405.06
#2017-10-30|1395.83
#2017-10-31|1404.15
#2017-11-01|1398.83
#2017-11-02|1402.33
#2017-11-03|1411.04
#2017-11-06|1416.68
#2017-11-07|1410.20
#2017-11-08|1413.45
#2017-11-09|1401.59
#2017-11-10|1404.58
#2017-11-13|1407.55
#2017-11-14|1406.11
#2017-11-15|1399.10
#2017-11-16|1415.35
#2017-11-17|1420.26
#2017-11-20|1426.53
#2017-11-21|1439.40
#2017-11-22|1437.82
#2017-11-23| .
#2017-11-24|1441.98
#2017-11-27|1435.58
#2017-11-28|1448.38
#2017-11-29|1442.53
#2017-11-30|1453.37
#2017-12-01|1448.71
#2017-12-04|1436.03
#2017-12-05|1428.90
#2017-12-06|1425.65
#2017-12-07|1438.56
#2017-12-08|1445.67
#2017-12-11|1446.42
#2017-12-12|1443.30
#2017-12-13|1445.01
#2017-12-14|1437.03
#2017-12-15|1452.56
#2017-12-18|1464.90
#2017-12-19|1459.89
#2017-12-20|1459.83
#2017-12-21|1461.61
#2017-12-22|1463.27
#2017-12-25| .
#2017-12-26|1462.81
#2017-12-27|1465.39
#2017-12-28|1470.27
#2017-12-29|1462.45
#2018-01-01| .
#2018-01-02|1472.26
#2018-01-03|1482.08
#2018-01-04|1483.61
#2018-01-05|1491.83
#2018-01-08|1497.34
#2018-01-09|1498.47
#2018-01-10|1493.29
#2018-01-11|1509.14
#2018-01-12|1512.40
#2018-01-15| .
#2018-01-16|1499.60
#2018-01-17|1510.81
#2018-01-18|1510.38
#2018-01-19|1525.42
#2018-01-22|1538.11
#2018-01-23|1545.13
#2018-01-24|1539.42
#2018-01-25|1538.74
#2018-01-26|1549.22
#2018-01-29|1535.71
#2018-01-30|1519.21
#2018-01-31|1520.57
#2018-02-01|1523.77
#2018-02-02|1496.63
#2018-02-05|1442.86
#2018-02-06|1454.11
#2018-02-07|1457.26
#2018-02-08|1403.96
#2018-02-09|1421.72
#2018-02-12|1441.98
#2018-02-13|1447.67
#2018-02-14|1477.51
#2018-02-15|1495.26
#2018-02-16|1494.17
#2018-02-19| .
#2018-02-20|1486.50
#2018-02-21|1481.17
#2018-02-22|1475.97
#2018-02-23|1496.22
#2018-02-26|1505.19
#2018-02-27|1485.47
#2018-02-28|1474.33
#2018-03-01|1464.17
#2018-03-02|1484.31
#2018-03-05|1500.09
#2018-03-06|1513.13
#2018-03-07|1521.97
#2018-03-08|1527.14
#2018-03-09|1550.96
#2018-03-12|1552.42
#2018-03-13|1543.01
#2018-03-14|1538.05
#2018-03-15|1532.67
#2018-03-16|1538.03
#2018-03-19|1521.62
#2018-03-20|1527.23
#2018-03-21|1529.92
#2018-03-22|1494.53
#2018-03-23|1467.08
#2018-03-26|1502.62
#2018-03-27|1475.65
#2018-03-28|1471.89
#2018-03-29|1492.00
#2018-03-30| .
#2018-04-02|1454.59
#2018-04-03|1468.69
#2018-04-04|1484.02
#2018-04-05|1490.65
#2018-04-06|1461.04
#2018-04-09|1464.99
#2018-04-10|1488.09
#2018-04-11|1485.61
#2018-04-12|1494.41
#2018-04-13|1488.40
#2018-04-16|1502.45
#2018-04-17|1521.33
#2018-04-18|1524.93
#2018-04-19|1514.87
#2018-04-20|1506.65
#2018-04-23|1505.23
#2018-04-24|1489.01
#2018-04-25|1486.87
#2018-04-26|1496.77
#2018-04-27|1497.33
#2018-04-30|1483.45
#2018-05-01|1489.64
#2018-05-02|1482.03
#2018-05-03|1485.19
#2018-05-04|1506.13
#2018-05-07|1515.58
#2018-05-08|1519.34
#2018-05-09|1530.00
#2018-05-10|1540.51
#2018-05-11|1543.53
#2018-05-14|1538.83
#2018-05-15|1529.91
#2018-05-16|1538.34
#2018-05-17|1539.80
#2018-05-18|1540.24
#2018-05-21|1549.53
#2018-05-22|1540.29
#2018-05-23|1544.60
#2018-05-24|1545.64
#2018-05-25|1545.17
#2018-05-28| .
#2018-05-29|1537.43
#2018-05-30|1558.00
#2018-05-31|1545.29
#2018-06-01|1559.34
#2018-06-04|1570.12
#2018-06-05|1576.53
#2018-06-06|1591.93
#2018-06-07|1583.65
#2018-06-08|1593.05
#2018-06-11|1592.76
#2018-06-12|1605.13
#2018-06-13|1594.34
#2018-06-14|1601.81
#2018-06-15|1601.63
#2018-06-18|1602.66
#2018-06-19|1596.90
#2018-06-20|1605.05
#2018-06-21|1593.36
#2018-06-22|1587.99
#2018-06-25|1562.00
#2018-06-26|1566.82
#2018-06-27|1546.05
#2018-06-28|1557.23
#2018-06-29|1559.40
#2018-07-02|1564.70
#2018-07-03|1565.22
#2018-07-04| .
#2018-07-05|1577.31
#2018-07-06|1591.76
#2018-07-09|1602.97
#2018-07-10|1602.94
#2018-07-11|1594.60
#2018-07-12|1606.96
#2018-07-13|1606.85
#2018-07-16|1599.43
#2018-07-17|1609.72
#2018-07-18|1615.61
#2018-07-19|1619.14
#2018-07-20|1613.65
#2018-07-23|1613.06
#2018-07-24|1596.73
#2018-07-25|1611.42
#2018-07-26|1612.22
#2018-07-27|1589.74
#2018-07-30|1569.86
#2018-07-31|1586.59
#2018-08-01|1588.61
#2018-08-02|1605.80
#2018-08-03|1604.93
#2018-08-06|1614.38
#2018-08-07|1617.56
#2018-08-08|1614.91
#2018-08-09|1618.52
#2018-08-10|1611.01
#2018-08-13|1602.54
#2018-08-14|1615.24
#2018-08-15|1601.46
#2018-08-16|1613.15
#2018-08-17|1618.31
#2018-08-20|1623.97
#2018-08-21|1632.27
#2018-08-22|1635.25
#2018-08-23|1632.14
#2018-08-24|1642.26
#2018-08-27|1652.34
#2018-08-28|1656.50
#2018-08-29|1662.92
#2018-08-30|1656.68
#2018-08-31|1661.37
#2018-09-03| .
#2018-09-04|1662.59
#2018-09-05|1650.08
#2018-09-06|1646.82
#2018-09-07|1642.37
#2018-09-10|1651.10
#2018-09-11|1656.07
#2018-09-12|1656.00
#2018-09-13|1662.08
#2018-09-14|1665.34
#2018-09-17|1645.16
#2018-09-18|1653.44
#2018-09-19|1640.90
#2018-09-20|1651.19
#2018-09-21|1646.86
#2018-09-24|1644.00
#2018-09-25|1649.29
#2018-09-26|1635.89
#2018-09-27|1639.09
#2018-09-28|1645.20
#2018-10-01|1628.85
#2018-10-02|1614.68
#2018-10-03|1620.35
#2018-10-04|1595.39
#2018-10-05|1581.79
#2018-10-08|1569.30
#2018-10-09|1561.32
#2018-10-10|1510.27
#2018-10-11|1485.33
#2018-10-12|1504.55
#2018-10-15|1504.29
#2018-10-16|1547.46
#2018-10-17|1543.77
#2018-10-18|1519.35
#2018-10-19|1501.29
#2018-10-22|1498.84
#2018-10-23|1490.25
#2018-10-24|1438.00
#2018-10-25|1467.73
#2018-10-26|1446.00
#2018-10-29|1435.33
#2018-10-30|1463.31
#2018-10-31|1481.53
#2018-11-01|1506.28
#2018-11-02|1500.44
#2018-11-05|1499.05
#2018-11-06|1505.16
#2018-11-07|1531.20
#2018-11-08|1525.32
#2018-11-09|1505.31
#2018-11-12|1473.81
#2018-11-13|1473.51
#2018-11-14|1457.25
#2018-11-15|1478.32
#2018-11-16|1483.69
#2018-11-19|1442.34
#2018-11-20|1424.53
#2018-11-21|1442.56
#2018-11-22| .
#2018-11-23|1443.99
#2018-11-26|1466.74
#2018-11-27|1454.64
#2018-11-28|1496.18
#2018-11-29|1496.83
#2018-11-30|1507.93
#2018-12-03|1525.87
#2018-12-04|1469.45
#2018-12-05| .
#2018-12-06|1475.16
#2018-12-07|1436.80
#2018-12-10|1437.92
#2018-12-11|1434.17
#2018-12-12|1444.42
#2018-12-13|1430.92
#2018-12-14|1411.32
#2018-12-17|1370.74
#2018-12-18|1376.34
#2018-12-19|1352.60
#2018-12-20|1326.55
#2018-12-21|1295.05
#2018-12-24|1266.19
#2018-12-25| .
#2018-12-26|1332.90
#2018-12-27|1342.40
#2018-12-28|1341.12
#2018-12-31|1357.20
#2019-01-01| .
#2019-01-02|1346.69
#2019-01-03|1318.88
#2019-01-04|1365.35
#2019-01-07|1392.25
#2019-01-08|1415.71
#2019-01-09|1427.93
#2019-01-10|1438.74
#2019-01-11|1439.02
#2019-01-14|1428.31
#2019-01-15|1444.69
#2019-01-16|1453.47
#2019-01-17|1466.50
#2019-01-18|1488.58
#2019-01-21| .
#2019-01-22|1466.17
#2019-01-23|1465.88
#2019-01-24|1478.31
#2019-01-25|1499.67
#2019-01-28|1495.89
#2019-01-29|1491.19
#2019-01-30|1507.52
#2019-01-31|1518.75
#2019-02-01|1528.40
#2019-02-04|1543.81
#2019-02-05|1551.02
#2019-02-06|1549.63
#2019-02-07|1539.22
#2019-02-08|1544.01
#2019-02-11|1552.41
#2019-02-12|1567.87
#2019-02-13|1572.36
#2019-02-14|1573.98
#2019-02-15|1590.01
#2019-02-18| .
#2019-02-19|1588.93
#2019-02-20|1587.18
#2019-02-21|1582.64
#2019-02-22|1601.16
#2019-02-25|1604.52
#2019-02-26|1597.18
#2019-02-27|1603.19
#2019-02-28|1596.44
#2019-03-01|1608.79
#2019-03-04|1592.38
#2019-03-05|1591.38
#2019-03-06|1569.62
#2019-03-07|1558.30
#2019-03-08|1554.53
#2019-03-11|1580.39
#2019-03-12|1586.03
#2019-03-13|1595.21
#2019-03-14|1593.27
#2019-03-15|1597.29
#2019-03-18|1600.41
#2019-03-19|1597.00
#2019-03-20|1589.17
#2019-03-21|1616.81
#2019-03-22|1575.72
#2019-03-25|1579.68
#2019-03-26|1593.78
#2019-03-27|1579.42
#2019-03-28|1594.97
#2019-03-29|1605.12
#2019-04-01|1618.87
#2019-04-02|1621.03
#2019-04-03|1630.40
#2019-04-04|1621.24
#2019-04-05|1633.79
#2019-04-08|1634.28
#2019-04-09|1623.24
#2019-04-10|1638.93
#2019-04-11|1638.93
#2019-04-12|1645.01
#2019-04-15|1645.03
#2019-04-16|1635.24
#2019-04-17|1612.61
#2019-04-18|1616.68
#2019-04-19| .
#2019-04-22|1615.33
#2019-04-23|1640.08
#2019-04-24|1644.78
#2019-04-25|1639.79
#2019-04-26|1654.21
#2019-04-29|1653.13
#2019-04-30|1654.02
#2019-05-01|1636.30
#2019-05-02|1638.39
#2019-05-03|1659.75
#2019-05-06|1659.32
#2019-05-07|1628.17
#2019-05-08|1627.67
#2019-05-09|1626.41
#2019-05-10|1631.60
#2019-05-13|1589.27
#2019-05-14|1606.55
#2019-05-15|1616.41
#2019-05-16|1635.61
#2019-05-17|1622.93
#2019-05-20|1607.46
#2019-05-21|1629.22
#2019-05-22|1624.88
#2019-05-23|1602.75
#2019-05-24|1612.81
#2019-05-27| .
#2019-05-28|1602.79
#2019-05-29|1588.46
#2019-05-30|1594.96
#2019-05-31|1585.82
#2019-06-03|1578.46
#2019-06-04|1613.52
#2019-06-05|1632.95
#2019-06-06|1639.21
#2019-06-07|1651.06
#2019-06-10|1658.92
#2019-06-11|1651.82
#2019-06-12|1657.11
#2019-06-13|1665.73
#2019-06-14|1654.81
#2019-06-17|1662.69
#2019-06-18|1675.85
#2019-06-19|1688.83
#2019-06-20|1695.94
#2019-06-21|1683.35
#2019-06-24|1668.74
#2019-06-25|1651.10
#2019-06-26|1641.72
#2019-06-27|1662.84
#2019-06-28|1678.39
#2019-07-01|1688.15
#2019-07-02|1694.33
#2019-07-03|1711.46
#2019-07-04| .
#2019-07-05|1712.01
#2019-07-08|1702.89
#2019-07-09|1710.95
#2019-07-10|1715.07
#2019-07-11|1713.93
#2019-07-12|1721.57
#2019-07-15|1722.27
#2019-07-16|1717.93
#2019-07-17|1714.71
#2019-07-18|1720.93
#2019-07-19|1704.07
#2019-07-22|1707.02
#2019-07-23|1714.46
#2019-07-24|1728.81
#2019-07-25|1716.52
#2019-07-26|1732.48
#2019-07-29|1721.10
#2019-07-30|1724.09
#2019-07-31|1705.26
#2019-08-01|1696.24
#2019-08-02|1679.22
#2019-08-05|1629.00
#2019-08-06|1652.69
#2019-08-07|1661.84
#2019-08-08|1696.94
#2019-08-09|1682.65
#2019-08-12|1660.35
#2019-08-13|1676.17
#2019-08-14|1631.87
#2019-08-15|1636.39
#2019-08-16|1662.40
#2019-08-19|1673.04
#2019-08-20|1662.24
#2019-08-21|1677.23
#2019-08-22|1677.80
#2019-08-23|1642.61
#2019-08-26|1656.43
#2019-08-27|1647.39
#2019-08-28|1654.44
#2019-08-29|1672.85
#2019-08-30|1672.76
#2019-09-02| .
#2019-09-03|1658.89
#2019-09-04|1674.61
#2019-09-05|1689.70
#2019-09-06|1688.01
#2019-09-09|1667.34
#2019-09-10|1659.05
#2019-09-11|1675.34
#2019-09-12|1679.13
#2019-09-13|1672.90
#2019-09-16|1678.77
#2019-09-17|1689.39
#2019-09-18|1682.92
#2019-09-19|1683.18
#2019-09-20|1678.00
#2019-09-23|1675.69
#2019-09-24|1657.61
#2019-09-25|1664.60
#2019-09-26|1658.31
#2019-09-27|1638.91
#2019-09-30|1649.36
#2019-10-01|1627.16
#2019-10-02|1607.72
#2019-10-03|1627.89
#2019-10-04|1647.81
#2019-10-07|1644.41
#2019-10-08|1618.27
#2019-10-09|1630.60
#2019-10-10|1634.32
#2019-10-11|1653.90
#2019-10-14|1650.27
#2019-10-15|1662.01
#2019-10-16|1654.72
#2019-10-17|1669.23
#2019-10-18|1659.82
#2019-10-21|1667.46
#2019-10-22|1653.82
#2019-10-23|1653.81
#2019-10-24|1669.35
#2019-10-25|1672.67
#2019-10-28|1683.34
#2019-10-29|1682.52
#2019-10-30|1691.48
#2019-10-31|1679.38
#2019-11-01|1700.17
#2019-11-04|1697.34
#2019-11-05|1690.80
#2019-11-06|1688.47
#2019-11-07|1683.75
#2019-11-08|1693.64
#2019-11-11|1697.72
#2019-11-12|1701.27
#2019-11-13|1705.47
#2019-11-14|1713.08
#2019-11-15|1726.03
#2019-11-18|1727.52
#2019-11-19|1733.34
#2019-11-20|1735.54
#2019-11-21|1724.11
#2019-11-22|1726.62
#2019-11-25|1746.91
#2019-11-26|1760.91
#2019-11-27|1769.30
#2019-11-28| .
#2019-11-29|1758.13
#2019-12-02|1735.31
#2019-12-03|1735.29
#2019-12-04|1743.50
#2019-12-05|1740.70
#2019-12-06|1748.72
#2019-12-09|1738.97
#2019-12-10|1735.11
#2019-12-11|1733.60
#2019-12-12|1735.08
#2019-12-13|1737.70
#2019-12-16|1751.67
#2019-12-17|1749.41
#2019-12-18|1751.38
#2019-12-19|1760.81
#2019-12-20|1773.07
#2019-12-23|1772.39
#2019-12-24|1774.05
#2019-12-25| .
#2019-12-26|1779.47
#2019-12-27|1777.44
#2019-12-30|1770.10
#2019-12-31|1776.18
#2020-01-01| .
#2020-01-02|1782.43
#2020-01-03|1782.63
#2020-01-06|1787.45
#2020-01-07|1784.83
#2020-01-08|1789.28
#2020-01-09|1799.85
#2020-01-10|1798.12
#2020-01-13|1815.55
#2020-01-14|1817.51
#2020-01-15|1824.34
#2020-01-16|1843.37
#2020-01-17|1840.68
#2020-01-20| .
#2020-01-21|1842.93
#2020-01-22|1841.71
#2020-01-23|1843.41
#2020-01-24|1829.20
#2020-01-27|1808.73
#2020-01-28|1828.27
#2020-01-29|1828.10
#2020-01-30|1830.56
#2020-01-31|1800.01
#2020-02-03|1815.54
#2020-02-04|1845.04
#2020-02-05|1846.90
#2020-02-06|1853.18
#2020-02-07|1840.71
#2020-02-10|1860.54
#2020-02-11|1868.62
#2020-02-12|1879.76
#2020-02-13|1886.82
#2020-02-14|1896.73
#2020-02-17| .
#2020-02-18|1896.83
#2020-02-19|1900.74
#2020-02-20|1904.56
#2020-02-21|1884.93
#2020-02-24|1836.41
#2020-02-25|1783.38
#2020-02-26|1770.79
#2020-02-27|1704.81
#2020-02-28|1681.82
#2020-03-02|1734.04
#2020-03-03|1702.05
#2020-03-04|1763.61
#2020-03-05|1715.24
#2020-03-06|1683.71
#2020-03-09|1549.91
#2020-03-10|1606.90
#2020-03-11|1509.14
#2020-03-12|1362.97
#2020-03-13|1461.76
#2020-03-16|1247.55
#2020-03-17|1306.74
#2020-03-18|1202.83
#2020-03-19|1250.41
#2020-03-20|1207.81
#2020-03-23|1189.28
#2020-03-24|1306.60
#2020-03-25|1344.69
#2020-03-26|1425.88
#2020-03-27|1387.39
#2020-03-30|1419.30
#2020-03-31|1396.75
#2020-04-01|1316.66
#2020-04-02|1324.05
#2020-04-03|1295.26
#2020-04-06|1396.91
#2020-04-07|1399.48
#2020-04-08|1464.62
#2020-04-09|1506.68
#2020-04-10| .
#2020-04-13|1477.02
#2020-04-14|1519.71
#2020-04-15|1479.09
#2020-04-16|1483.91
#2020-04-17|1536.19
#2020-04-20|1522.56
#2020-04-21|1468.73
#2020-04-22|1502.69
#2020-04-23|1517.15
#2020-04-24|1538.95
#2020-04-27|1585.88
#2020-04-28|1584.83
#2020-04-29|1642.61
#2020-04-30|1605.63
#2020-05-01|1557.46
#2020-05-04|1569.99
#2020-05-05|1598.26
#2020-05-06|1606.87
#2020-05-07|1640.18
#2020-05-08|1676.05
#2020-05-11|1682.30
#2020-05-12|1630.93
#2020-05-13|1586.59
#2020-05-14|1600.74
#2020-05-15|1617.40
#2020-05-18|1683.03
#2020-05-19|1671.19
#2020-05-20|1703.28
#2020-05-21|1700.17
#2020-05-22|1712.29
#2020-05-25| .
#2020-05-26|1732.64
#2020-05-27|1751.71
#2020-05-28|1744.36
#2020-05-29|1764.41
#2020-06-01|1788.60
#2020-06-02|1806.09
#2020-06-03|1842.36
#2020-06-04|1819.82
#2020-06-05|1855.51
#2020-06-08|1883.46
#2020-06-09|1851.64
#2020-06-10|1841.86
#2020-06-11|1734.85
#2020-06-12|1765.55
#2020-06-15|1799.99
#2020-06-16|1832.25
#2020-06-17|1825.07
#2020-06-18|1828.28
#2020-06-19|1828.32
#2020-06-22|1841.32
#2020-06-23|1841.26
#2020-06-24|1786.36
#2020-06-25|1811.46
#2020-06-26|1780.62
#2020-06-29|1795.06
#2020-06-30|1822.15
#2020-07-01|1836.10
#2020-07-02|1841.72
#2020-07-03| .
#2020-07-06|1859.68
#2020-07-07|1837.62
#2020-07-08|1860.01
#2020-07-09|1855.65
#2020-07-10|1859.80
#2020-07-13|1819.37
#2020-07-14|1844.39
#2020-07-15|1883.38
#2020-07-16|1871.73
#2020-07-17|1892.01
#2020-07-20|1909.48
#2020-07-21|1909.19
#2020-07-22|1922.17
#2020-07-23|1904.91
#2020-07-24|1885.89
#2020-07-27|1913.26
#2020-07-28|1893.46
#2020-07-29|1933.15
#2020-07-30|1939.61
#2020-07-31|1942.21
#2020-08-03|1971.95
#2020-08-04|1977.82
#2020-08-05|1992.65
#2020-08-06|1992.03
#2020-08-07|1985.48
#2020-08-10|1971.04
#2020-08-11|1953.03
#2020-08-12|1971.80
#2020-08-13|1981.70
#2020-08-14|1975.31
#2020-08-17|1996.26
#2020-08-18|1994.01
#2020-08-19|1983.05
#2020-08-20|1986.47
#2020-08-21|1982.56
#2020-08-24|1988.82
#2020-08-25|1997.95
#2020-08-26|2010.64
#2020-08-27|2013.96
#2020-08-28|2024.46
#2020-08-31|2024.44
#2020-09-01|2077.68
#2020-09-02|2090.41
#2020-09-03|2001.94
#2020-09-04|1968.49
#2020-09-07| .
#2020-09-08|1925.58
#2020-09-09|1964.28
#2020-09-10|1941.26
#2020-09-11|1932.43
#2020-09-14|1977.79
#2020-09-15|1997.25
#2020-09-16|1998.93
#2020-09-17|1986.70
#2020-09-18|1978.90
#2020-09-21|1956.92
#2020-09-22|1983.29
#2020-09-23|1937.11
#2020-09-24|1925.99
#2020-09-25|1966.59
#2020-09-28|2001.74
#2020-09-29|1998.82
#2020-09-30|2004.52
#2020-10-01|2033.56
#2020-10-02|2028.26
#2020-10-05|2072.80
#2020-10-06|2065.95
#2020-10-07|2104.55
#2020-10-08|2119.81
#2020-10-09|2139.42
#2020-10-12|2149.57
#2020-10-13|2148.97
#2020-10-14|2135.15
#2020-10-15|2142.15
#2020-10-16|2132.76
#2020-10-19|2107.51
#2020-10-20|2106.16
#2020-10-21|2083.06
#2020-10-22|2102.83
#2020-10-23|2112.60
#2020-10-26|2074.89
#2020-10-27|2064.67
#2020-10-28|2010.43
#2020-10-29|2020.80
#2020-10-30|1991.52
#2020-11-02|2012.81
#2020-11-03|2059.90
#2020-11-04|2108.44
#2020-11-05|2152.76
#2020-11-06|2148.78
#2020-11-09|2132.62
#2020-11-10|2135.21
#2020-11-11|2164.01
#2020-11-12|2142.00
#2020-11-13|2168.44
#2020-11-16|2187.96
#2020-11-17|2196.49
#2020-11-18|2174.61
#2020-11-19|2198.86
#2020-11-20|2204.06
#2020-11-23|2220.46
#2020-11-24|2223.96
#2020-11-25|2231.03
#2020-11-26| .
#2020-11-27|2256.16
#2020-11-30|2253.50
#2020-12-01|2263.26
#2020-12-02|2250.42
#2020-12-03|2265.06
#2020-12-04|2297.85
#2020-12-07|2299.54
#2020-12-08|2320.79
#2020-12-09|2292.65
#2020-12-10|2314.34
#2020-12-11|2318.19
#2020-12-14|2322.77
#2020-12-15|2357.14
#2020-12-16|2359.97
#2020-12-17|2393.63
#2020-12-18|2396.75
#2020-12-21|2400.15
#2020-12-22|2427.77
#2020-12-23|2426.77
#2020-12-24|2426.43
#2020-12-25| .
#2020-12-28|2399.54
#2020-12-29|2375.50
#2020-12-30|2396.86
#2020-12-31|2395.03
#2021-01-01| .
#2021-01-04|2352.32
#2021-01-05|2382.97
#2021-01-06|2414.75
#2021-01-07|2471.63
#2021-01-08|2482.97
#2021-01-11|2480.03
#2021-01-12|2502.08
#2021-01-13|2493.03
#2021-01-14|2504.67
#2021-01-15|2480.53
#2021-01-18| .
#2021-01-19|2503.98
#2021-01-20|2526.21
#2021-01-21|2522.94
#2021-01-22|2525.69
#2021-01-25|2513.28
#2021-01-26|2484.75
#2021-01-27|2409.23
#2021-01-28|2446.17
#2021-01-29|2414.92
#2021-02-01|2463.47
#2021-02-02|2510.47
#2021-02-03|2509.21
#2021-02-04|2544.84
#2021-02-05|2574.92
#2021-02-08|2604.59
#2021-02-09|2613.25
#2021-02-10|2605.09
#2021-02-11|2621.38
#2021-02-12|2641.38
#2021-02-15| .
#2021-02-16|2613.71
#2021-02-17|2592.79
#2021-02-18|2564.32
#2021-02-19|2597.38
#2021-02-22|2536.25
#2021-02-23|2528.91
#2021-02-24|2561.63
#2021-02-25|2473.35
#2021-02-26|2487.38
#2021-03-01|2555.71
#2021-03-02|2512.94
#2021-03-03|2445.84
#2021-03-04|2373.06
#2021-03-05|2405.91
#2021-03-08|2372.93
#2021-03-09|2426.44
#2021-03-10|2435.93
#2021-03-11|2504.40
#2021-03-12|2508.30
#2021-03-15|2547.54
#2021-03-16|2511.12
#2021-03-17|2517.81
#2021-03-18|2450.23
#2021-03-19|2467.58
#2021-03-22|2482.40
#2021-03-23|2425.88
#2021-03-24|2375.60
#2021-03-25|2402.74
#2021-03-26|2445.71
#2021-03-29|2398.86
#2021-03-30|2423.63
#2021-03-31|2460.43
#2021-04-01|2502.29
#2021-04-02| .
#2021-04-05|2514.85
#2021-04-06|2523.68
#2021-04-07|2489.44
#2021-04-08|2517.12
#2021-04-09|2522.18
#2021-04-12|2517.91
#2021-04-13|2534.24
#2021-04-14|2533.08
#2021-04-15|2558.35
#2021-04-16|2568.29
#2021-04-19|2534.11
#2021-04-20|2505.52
#2021-04-21|2550.25
#2021-04-22|2552.48
#2021-04-23|2589.99
#2021-04-26|2628.53
#2021-04-27|2627.46
#2021-04-28|2619.77
#2021-04-29|2602.31
#2021-04-30|2571.59
#2021-05-03|2552.99
#2021-05-04|2519.84
#2021-05-05|2502.89
#2021-05-06|2486.60
#2021-05-07|2517.44
#2021-05-10|2465.34
#2021-05-11|2453.46
#2021-05-12|2376.47
#2021-05-13|2392.63
#2021-05-14|2449.78
#2021-05-17|2440.37
#2021-05-18|2434.67
#2021-05-19|2416.51
#2021-05-20|2452.18
#2021-05-21|2449.80
#2021-05-24|2472.56
#2021-05-25|2472.36
#2021-05-26|2492.28
#2021-05-27|2507.24
#2021-05-28|2511.98
#2021-05-31| .
#2021-06-01|2511.01
#2021-06-02|2514.59
#2021-06-03|2490.78
#2021-06-04|2512.75
#2021-06-07|2536.65
#2021-06-08|2561.29
#2021-06-09|2550.34
#2021-06-10|2567.42
#2021-06-11|2584.81
#2021-06-14|2584.07
#2021-06-15|2559.22
#2021-06-16|2549.22
#2021-06-17|2556.25
#2021-06-18|2530.15
#2021-06-21|2571.79
#2021-06-22|2585.91
#2021-06-23|2593.55
#2021-06-24|2610.99
#2021-06-25|2633.84
#2021-06-28|2637.37
#2021-06-29|2635.70
#2021-06-30|2623.76
#2021-07-01|2634.65
#2021-07-02|2635.46
#2021-07-05| .
#2021-07-06|2628.94
#2021-07-07|2616.98
#2021-07-08|2595.16
#2021-07-09|2635.51
#2021-07-12|2627.71
#2021-07-13|2593.69
#2021-07-14|2556.50
#2021-07-15|2542.83
#2021-07-16|2532.15
#2021-07-19|2514.59
#2021-07-20|2577.78
#2021-07-21|2608.56
#2021-07-22|2601.27
#2021-07-23|2617.53
#2021-07-26|2603.95
#2021-07-27|2580.96
#2021-07-28|2610.22
#2021-07-29|2616.27
#2021-07-30|2615.33
#2021-08-02|2607.07
#2021-08-03|2613.58
#2021-08-04|2609.66
#2021-08-05|2628.92
#2021-08-06|2610.67
#2021-08-09|2612.80
#2021-08-10|2594.77
#2021-08-11|2597.37
#2021-08-12|2600.28
#2021-08-13|2591.23
#2021-08-16|2575.57
#2021-08-17|2549.24
#2021-08-18|2530.78
#2021-08-19|2517.00
#2021-08-20|2546.28
#2021-08-23|2581.43
#2021-08-24|2605.04
#2021-08-25|2620.98
#2021-08-26|2605.65
#2021-08-27|2649.14
#2021-08-30|2659.53
#2021-08-31|2656.48
#2021-09-01|2677.52
#2021-09-02|2701.62
#2021-09-03|2699.80
#2021-09-06| .
#2021-09-07|2678.46
#2021-09-08|2664.36
#2021-09-09|2661.90
#2021-09-10|2643.06
#2021-09-13|2634.54
#2021-09-14|2616.08
#2021-09-15|2635.85
#2021-09-16|2644.21
#2021-09-17|2638.77
#2021-09-20|2586.18
#2021-09-21|2593.91
#2021-09-22|2628.50
#2021-09-23|2670.73
#2021-09-24|2652.61
#2021-09-27|2652.10
#2021-09-28|2584.13
#2021-09-29|2576.62
#2021-09-30|2554.62
#2021-10-01|2578.58
#2021-10-04|2532.22
#2021-10-05|2548.75
#2021-10-06|2554.94
#2021-10-07|2590.38
#2021-10-08|2568.92
#2021-10-11|2554.50
#2021-10-12|2577.27
#2021-10-13|2598.91
#2021-10-14|2646.06
#2021-10-15|2645.70
#2021-10-18|2659.12
#2021-10-19|2674.73
#2021-10-20|2680.30
#2021-10-21|2701.62
#2021-10-22|2700.78
#2021-10-25|2718.68
#2021-10-26|2701.21
#2021-10-27|2656.61
#2021-10-28|2712.55
#2021-10-29|2708.83
#2021-11-01|2757.10
#2021-11-02|2767.85
#2021-11-03|2786.85
#2021-11-04|2787.29
#2021-11-05|2787.60
#2021-11-08|2805.85
#2021-11-09|2794.25
#2021-11-10|2727.11
#2021-11-11|2750.85
#2021-11-12|2762.10
#2021-11-15|2755.97
#2021-11-16|2764.98
#2021-11-17|2739.18
#2021-11-18|2719.41
#2021-11-19|2705.43
#2021-11-22|2669.04
#2021-11-23|2646.70
#2021-11-24|2671.04
#2021-11-25| .
#2021-11-26|2605.85
#2021-11-29|2620.24
#2021-11-30|2559.47
#2021-12-01|2486.63
#2021-12-02|2540.53
#2021-12-03|2484.21
#2021-12-06|2519.07
#2021-12-07|2599.49
#2021-12-08|2624.05
#2021-12-09|2557.49
#2021-12-10|2540.82
#2021-12-13|2518.40
#2021-12-14|2491.96
#2021-12-15|2534.18
#2021-12-16|2484.71
#2021-12-17|2511.67
#2021-12-20|2471.59
#2021-12-21|2548.69
#2021-12-22|2566.23
#2021-12-23|2581.92
#2021-12-24| .
#2021-12-27|2604.26
#2021-12-28|2587.36
#2021-12-29|2588.38
#2021-12-30|2601.38
#2021-12-31|2594.66
#2022-01-03|2595.61
#2022-01-04|2576.88
#2022-01-05|2478.53
#2022-01-06|2485.34
#2022-01-07|2452.86
#2022-01-10|2446.81
#2022-01-11|2482.70
#2022-01-12|2468.98
#2022-01-13|2419.46
#2022-01-14|2403.33
#2022-01-17| .
#2022-01-18|2334.02
#2022-01-19|2307.56
#2022-01-20|2277.98
#2022-01-21|2226.91
#2022-01-24|2264.66
#2022-01-25|2218.68
#2022-01-26|2197.24
#2022-01-27|2155.33
#2022-01-28|2211.71
#2022-01-31|2294.24
#2022-02-01|2328.54
#2022-02-02|2310.56
#2022-02-03|2255.07
#2022-02-04|2278.67
#2022-02-07|2280.09
#2022-02-08|2310.86
#2022-02-09|2377.91
#2022-02-10|2337.48
#2022-02-11|2297.34
#2022-02-14|2278.65
#2022-02-15|2339.01
#2022-02-16|2337.18
#2022-02-17|2266.73
#2022-02-18|2240.58
#2022-02-21| .
#2022-02-22|2202.71
#2022-02-23|2153.74
#2022-02-24|2221.54
#2022-02-25|2275.87
#2022-02-28|2288.79
#2022-03-01|2256.06
#2022-03-02|2300.64
#2022-03-03|2261.85
#2022-03-04|2220.86
#2022-03-07|2136.44
#2022-03-08|2143.88
#2022-03-09|2213.91
#2022-03-10|2205.61
#2022-03-11|2157.31
#2022-03-14|2105.06
#2022-03-15|2143.49
#2022-03-16|2222.65
#2022-03-17|2274.83
#2022-03-18|2313.69
#2022-03-21|2300.99
#2022-03-22|2327.22
#2022-03-23|2288.20
#2022-03-24|2314.96
#2022-03-25|2307.94
#2022-03-28|2324.66
#2022-03-29|2389.19
#2022-03-30|2349.56
#2022-03-31|2313.28
#2022-04-01|2333.68
#2022-04-04|2352.53
#2022-04-05|2307.64
#2022-04-06|2273.18
#2022-04-07|2275.13
#2022-04-08|2259.57
#2022-04-11|2238.70
#2022-04-12|2230.18
#2022-04-13|2272.43
#2022-04-14|2239.57
#2022-04-15| .
#2022-04-18|2219.70
#2022-04-19|2279.06
#2022-04-20|2281.97
#2022-04-21|2222.62
#2022-04-22|2164.76
#2022-04-25|2183.01
#2022-04-26|2109.93
#2022-04-27|2108.19
#2022-04-28|2148.17
#2022-04-29|2078.83
#2022-05-02|2098.59
#2022-05-03|2113.79
#2022-05-04|2172.68
#2022-05-05|2075.34
#2022-05-06|2033.05
#2022-05-09|1930.63
#2022-05-10|1930.01
#2022-05-11|1881.73
#2022-05-12|1911.36
#2022-05-13|1986.56
#2022-05-16|1964.45
#2022-05-17|2015.27
#2022-05-18|1935.48
#2022-05-19|1952.15
#2022-05-20|1952.10
#2022-05-23|1969.67
#2022-05-24|1925.47
#2022-05-25|1961.06
#2022-05-26|2009.58
#2022-05-27|2072.36
#2022-05-30| .
#2022-05-31|2036.89
#2022-06-01|2014.97
#2022-06-02|2078.64
#2022-06-03|2048.63
#2022-06-06|2054.16
#2022-06-07|2083.75
#2022-06-08|2051.33
#2022-06-09|2000.28
#2022-06-10|1936.85
#2022-06-13|1838.05
#2022-06-14|1829.57
#2022-06-15|1863.79
#2022-06-16|1777.16
#2022-06-17|1799.73
#2022-06-20| .
#2022-06-21|1825.62
#2022-06-22|1826.95
#2022-06-23|1864.99
#2022-06-24|1930.78
#2022-06-27|1930.10
#2022-06-28|1889.17
#2022-06-29|1871.58
#2022-06-30|1847.35
#2022-07-01|1874.74
#2022-07-04| .
#2022-07-05|1894.82
#2022-07-06|1888.82
#2022-07-07|1937.37
#2022-07-08|1929.72
#2022-07-11|1898.98
#2022-07-12|1881.58
#2022-07-13|1879.61
#2022-07-14|1858.16
#2022-07-15|1895.48
#2022-07-18|1889.50
#2022-07-19|1950.09
#2022-07-20|1985.45
#2022-07-21|2006.80
#2022-07-22|1976.84
#2022-07-25|1977.01
#2022-07-26|1954.97
#2022-07-27|2004.30
#2022-07-28|2041.06
#2022-07-29|2064.20
#2022-08-01|2060.14
#2022-08-02|2061.53
#2022-08-03|2095.24
#2022-08-04|2093.83
#2022-08-05|2108.86
#2022-08-08|2124.48
#2022-08-09|2088.70
#2022-08-10|2151.89
#2022-08-11|2146.20
#2022-08-12|2184.05
#2022-08-15|2187.96
#2022-08-16|2190.69
#2022-08-17|2156.42
#2022-08-18|2160.47
#2022-08-19|2112.81
#2022-08-22|2066.48
#2022-08-23|2063.47
#2022-08-24|2082.18
#2022-08-25|2116.80
#2022-08-26|2045.14
#2022-08-29|2024.95
#2022-08-30|1998.26
#2022-08-31|1986.33
#2022-09-01|1978.16
#2022-09-02|1962.43
#2022-09-05| .
#2022-09-06|1958.43
#2022-09-07|2008.19
#2022-09-08|2034.25
#2022-09-09|2069.76
#2022-09-12|2086.82
#2022-09-13|2003.24
#2022-09-14|2008.12
#2022-09-15|1990.85
#2022-09-16|1960.63
#2022-09-19|1972.89
#2022-09-20|1934.64
#2022-09-21|1904.02
#2022-09-22|1856.31
#2022-09-23|1819.24
#2022-09-26|1786.67
#2022-09-27|1791.63
#2022-09-28|1843.24
#2022-09-29|1807.79
#2022-09-30|1797.96
#2022-10-03|1846.91
#2022-10-04|1919.79
#2022-10-05|1913.37
#2022-10-06|1900.86
#2022-10-07|1842.10
#2022-10-10|1820.19
#2022-10-11|1813.56
#2022-10-12|1803.89
#2022-10-13|1833.26
#2022-10-14|1778.07
#2022-10-17|1835.34
#2022-10-18|1862.24
#2022-10-19|1823.20
#2022-10-20|1803.27
#2022-10-21|1829.50
#2022-10-24|1838.78
#2022-10-25|1892.71
#2022-10-26|1891.52
#2022-10-27|1892.55
#2022-10-28|1929.01
#2022-10-31|1925.11
#2022-11-01|1930.90
#2022-11-02|1868.18
#2022-11-03|1863.02
#2022-11-04|1871.71
#2022-11-07|1883.23
#2022-11-08|1889.39
#2022-11-09|1844.56
#2022-11-10|1961.77
#2022-11-11|1982.65
#2022-11-14|1954.87
#2022-11-15|1992.33
#2022-11-16|1953.19
#2022-11-17|1930.24
#2022-11-18|1939.37
#2022-11-21|1928.80
#2022-11-22|1954.81
#2022-11-23|1968.95
#2022-11-24| .
#2022-11-25|1975.01
#2022-11-28|1938.91
#2022-11-29|1944.15
#2022-11-30|2002.59
#2022-12-01|2009.65
#2022-12-02|2009.98
#2022-12-05|1959.00
#2022-12-06|1927.63
#2022-12-07|1925.91
#2022-12-08|1944.74
#2022-12-09|1928.60
#2022-12-12|1958.91
#2022-12-13|1979.37
#2022-12-14|1971.32
#2022-12-15|1925.51
#2022-12-16|1904.82
#2022-12-19|1874.18
#2022-12-20|1882.05
#2022-12-21|1916.17
#2022-12-22|1890.35
#2022-12-23|1899.27
#2022-12-26| .
#2022-12-27|1888.56
#2022-12-28|1860.27
#2022-12-29|1901.86
#2022-12-30|1894.52
#2023-01-02| .
#2023-01-03|1875.03
#2023-01-04|1899.56
#2023-01-05|1868.29
#2023-01-06|1906.22
#2023-01-09|1919.53
#2023-01-10|1938.95
#2023-01-11|1973.80
#2023-01-12|1987.16
#2023-01-13|1998.00
#2023-01-16| .
#2023-01-17|2000.18
#2023-01-18|1974.13
#2023-01-19|1950.81
#2023-01-20|1985.91
#2023-01-23|2018.37
#2023-01-24|2008.26
#2023-01-25|2009.54
#2023-01-26|2029.35
#2023-01-27|2043.85
#2023-01-30|2011.55
#2023-01-31|2056.20
#2023-02-01|2088.40
#2023-02-02|2121.55
#2023-02-03|2087.86
#2023-02-06|2067.35
#2023-02-07|2092.23
#2023-02-08|2069.81
#2023-02-09|2047.57
#2023-02-10|2045.42
#2023-02-13|2065.64
#2023-02-14|2070.01
#2023-02-15|2094.81
#2023-02-16|2068.18
#2023-02-17|2060.45
#2023-02-20| .
#2023-02-21|2009.47
#2023-02-22|2015.72
#2023-02-23|2024.05
#2023-02-24|2001.36
#2023-02-27|2001.84
#2023-02-28|1998.43
#2023-03-01|1999.23
#2023-03-02|2015.26
#2023-03-03|2048.86
#2023-03-06|2030.59
#2023-03-07|2003.94
#2023-03-08|2004.01
#2023-03-09|1958.01
#2023-03-10|1896.66
#2023-03-13|1885.13
#2023-03-14|1914.71
#2023-03-15|1886.47
#2023-03-16|1916.26
#2023-03-17|1881.24
#2023-03-20|1905.00
#2023-03-21|1935.89
#2023-03-22|1889.90
#2023-03-23|1890.57
#2023-03-24|1900.26
#2023-03-27|1917.71
#2023-03-28|1917.82
#2023-03-29|1945.99
#2023-03-30|1953.16
#2023-03-31|1992.27
#2023-04-03|1992.49
#2023-04-04|1968.15
#2023-04-05|1944.96
#2023-04-06|1947.81
#2023-04-07| .
#2023-04-10|1963.69
#2023-04-11|1979.43
#2023-04-12|1966.91
#2023-04-13|1984.43
#2023-04-14|1974.68
#2023-04-17|1991.39
#2023-04-18|1991.65
#2023-04-19|1990.56
#2023-04-20|1980.71
#2023-04-21|1985.71
#2023-04-24|1983.01
#2023-04-25|1942.31
#2023-04-26|1929.39
#2023-04-27|1955.33
#2023-04-28|1967.01
#2023-05-01|1967.14
#2023-05-02|1938.29
#2023-05-03|1937.15
#2023-05-04|1919.29
#2023-05-05|1954.44
#2023-05-08|1957.54
#2023-05-09|1955.24
#2023-05-10|1966.26
#2023-05-11|1956.96
#2023-05-12|1950.76
#2023-05-15|1971.17
#2023-05-16|1939.14
#2023-05-17|1967.83
#2023-05-18|1987.63
#2023-05-19|1977.38
#2023-05-22|1993.63
#2023-05-23|1970.90
#2023-05-24|1955.70
#2023-05-25|1949.79
#2023-05-26|1971.01
#2023-05-29| .
#2023-05-30|1975.12
#2023-05-31|1963.65
#2023-06-01|1979.58
#2023-06-02|2029.67
#2023-06-05|2026.43
#2023-06-06|2051.83
#2023-06-07|2057.78
#2023-06-08|2057.76
#2023-06-09|2048.37
#2023-06-12|2065.05
#2023-06-13|2088.93
#2023-06-14|2081.91
#2023-06-15|2107.05
#2023-06-16|2097.47
#2023-06-19| .
#2023-06-20|2081.00
#2023-06-21|2069.08
#2023-06-22|2059.62
#2023-06-23|2035.84
#2023-06-26|2044.50
#2023-06-27|2075.36
#2023-06-28|2082.99
#2023-06-29|2102.51
#2023-06-30|2119.94
#2023-07-03|2122.75
#2023-07-04| .
#2023-07-05|2110.56
#2023-07-06|2085.77
#2023-07-07|2097.88
#2023-07-10|2128.50
#2023-07-11|2155.31
#2023-07-12|2168.81
#2023-07-13|2188.55
#2023-07-14|2171.76
#2023-07-17|2187.43
#2023-07-18|2201.55
#2023-07-19|2207.19
#2023-07-20|2186.39
#2023-07-21|2186.94
#2023-07-24|2181.15
#2023-07-25|2187.54
#2023-07-26|2191.26
#2023-07-27|2162.42
#2023-07-28|2186.82
#2023-07-31|2206.33
#2023-08-01|2198.38
#2023-08-02|2160.58
#2023-08-03|2154.23
#2023-08-04|2151.27
#2023-08-07|2162.91
#2023-08-08|2142.88
#2023-08-09|2133.38
#2023-08-10|2132.32
#2023-08-11|2132.83
#2023-08-14|2140.78
#2023-08-15|2114.68
#2023-08-16|2097.65
#2023-08-17|2068.04
#2023-08-18|2077.81
#2023-08-21|2080.39
#2023-08-22|2074.19
#2023-08-23|2099.14
#2023-08-24|2072.78
#2023-08-25|2087.53
#2023-08-28|2101.04
#2023-08-29|2133.31
#2023-08-30|2147.81
#2023-08-31|2145.60
#2023-09-01|2163.04
#2023-09-04| .
#2023-09-05|2132.65
#2023-09-06|2126.89
#2023-09-07|2115.28
#2023-09-08|2108.95
#2023-09-11|2114.04
#2023-09-12|2111.13
#2023-09-13|2099.63
#2023-09-14|2119.03
#2023-09-15|2097.78
#2023-09-18|2092.02
#2023-09-19|2084.49
#2023-09-20|2073.49
#2023-09-21|2031.73
#2023-09-22|2029.24
#2023-09-25|2034.29
#2023-09-26|2008.30
#2023-09-27|2024.39
#2023-09-28|2047.86
#2023-09-29|2041.52
#2023-10-02|2024.61
#2023-10-03|1987.23
#2023-10-04|2004.41
#2023-10-05|2004.23
#2023-10-06|2028.16
#2023-10-09|2040.90
#2023-10-10|2061.81
#2023-10-11|2066.75
#2023-10-12|2022.57
#2023-10-13|2005.28
#2023-10-16|2036.45
#2023-10-17|2055.05
#2023-10-18|2005.82
#2023-10-19|1977.10
#2023-10-20|1949.78
#2023-10-23|1939.53
#2023-10-24|1959.73
#2023-10-25|1911.02
#2023-10-26|1910.50
#2023-10-27|1892.82
#2023-10-30|1905.53
#2023-10-31|1922.00
#2023-11-01|1932.64
#2023-11-02|1969.66
#2023-11-03|2016.33
#2023-11-06|1998.80
#2023-11-07|2006.55
#2023-11-08|2001.30
#2023-11-09|1980.14
#2023-11-10|2008.48
#2023-11-13|2006.11
#2023-11-14|2079.43
#2023-11-15|2084.83
#2023-11-16|2068.80
#2023-11-17|2085.93
#2023-11-20|2100.64
#2023-11-21|2092.31
#2023-11-22|2104.60
#2023-11-23| .
#2023-11-24|2113.77
#2023-11-27|2115.79
#2023-11-28|2108.14
#2023-11-29|2119.87
#2023-11-30|2132.10
#2023-12-01|2181.89
#2023-12-04|2187.88
#2023-12-05|2164.53
#2023-12-06|2160.76
#2023-12-07|2169.81
#2023-12-08|2185.02
#2023-12-11|2199.53
#2023-12-12|2208.82
#2023-12-13|2257.31
#2023-12-14|2307.27
#2023-12-15|2293.89
#2023-12-18|2301.04
#2023-12-19|2327.68
#2023-12-20|2285.49
#2023-12-21|2321.92
#2023-12-22|2332.28
#2023-12-25| .
#2023-12-26|2348.37
#2023-12-27|2354.80
#2023-12-28|2354.66
#2023-12-29|2332.11
#2024-01-01| .
#2024-01-02|2302.54
#2024-01-03|2248.34
#2024-01-04|2248.48
#2024-01-05|2250.73
#2024-01-08|2293.72
#2024-01-09|2281.78
#2024-01-10|2288.14
#2024-01-11|2285.26
#2024-01-12|2278.20
#2024-01-15| .
#2024-01-16|2269.09
#2024-01-17|2254.25
#2024-01-18|2272.90
#2024-01-19|2298.73
#2024-01-22|2325.95
#2024-01-23|2320.50
#2024-01-24|2298.34
#2024-01-25|2310.31
#2024-01-26|2310.34
#2024-01-29|2344.52
#2024-01-30|2336.41
#2024-01-31|2294.73
#2024-02-01|2327.29
#2024-02-02|2335.68
#2024-02-05|2311.85
#2024-02-06|2326.85
#2024-02-07|2333.79
#2024-02-08|2359.37
#2024-02-09|2377.14
#2024-02-12|2384.54
#2024-02-13|2334.75
#2024-02-14|2377.03
#2024-02-15|2413.10
#2024-02-16|2392.55
#2024-02-19| .
#2024-02-20|2371.25
#2024-02-21|2362.02
#2024-02-22|2405.00
#2024-02-23|2406.49
#2024-02-26|2414.39
#2024-02-27|2425.57
#2024-02-28|2429.44
#2024-02-29|2457.19
#2024-03-01|2479.07
#2024-03-04|2492.75
#2024-03-05|2461.63
#2024-03-06|2484.80
#2024-03-07|2514.53
#2024-03-08|2506.29
#2024-03-11|2491.71
#2024-03-12|2508.71
#2024-03-13|2511.77
#2024-03-14|2479.40
#2024-03-15|2472.57
#2024-03-18|2477.31
#2024-03-19|2491.53
#2024-03-20|2523.40
#2024-03-21|2548.02
#2024-03-22|2532.26
#2024-03-25|2529.60
#2024-03-26|2528.50
#2024-03-27|2554.72
#2024-03-28|2557.97
#2024-03-29| .
#2024-04-01|2541.49
#2024-04-02|2509.96
#2024-04-03|2524.47
#2024-04-04|2492.57
#2024-04-05|2515.31
#2024-04-08|2524.37
#2024-04-09|2525.54
#2024-04-10|2484.33
#2024-04-11|2492.02
#2024-04-12|2445.30
#2024-04-15|2406.79
#2024-04-16|2398.61
#2024-04-17|2380.84
#2024-04-18|2370.32
#2024-04-19|2357.89
#2024-04-22|2382.82
#2024-04-23|2423.15
#2024-04-24|2418.66
#2024-04-25|2419.35
#2024-04-26|2428.85
#2024-04-29|2445.32
#2024-04-30|2397.86
#2024-05-01|2399.67
#2024-05-02|2424.14
#2024-05-03|2446.86
#2024-05-06|2486.09
#2024-05-07|2479.62
#2024-05-08|2466.01
#2024-05-09|2490.31
#2024-05-10|2486.36
#2024-05-13|2478.99
#2024-05-14|2502.43
#2024-05-15|2537.94
#2024-05-16|2516.71
#2024-05-17|2522.16
#2024-05-20|2533.17
#2024-05-21|2526.39
#2024-05-22|2512.45
#2024-05-23|2479.10
#2024-05-24|2510.30
#2024-05-27| .
#2024-05-28|2490.91
#2024-05-29|2466.75
#2024-05-30|2463.50
#2024-05-31|2468.24
#2024-06-03|2450.94
#2024-06-04|2432.93
#2024-06-05|2465.92
#2024-06-06|2451.66
#2024-06-07|2434.72
#2024-06-10|2454.50
#2024-06-11|2449.37
#2024-06-12|2478.35
#2024-06-13|2464.83
#2024-06-14|2440.32
#2024-06-17|2455.48
#2024-06-18|2468.07
#2024-06-19| .
#2024-06-20|2460.82
#2024-06-21|2468.03
#2024-06-24|2475.88
#2024-06-25|2468.84
#2024-06-26|2462.17
#2024-06-27|2476.75
#2024-06-28|2472.48
#2024-07-01|2453.82
#2024-07-02|2461.11
#2024-07-03|2474.44
#2024-07-04| .
#2024-07-05|2466.60
#2024-07-08|2476.49
#2024-07-09|2462.40
#2024-07-10|2481.59
#2024-07-11|2514.25
#2024-07-12|2540.22
#2024-07-15|2548.43
#2024-07-16|2598.07
#2024-07-17|2542.71
#2024-07-18|2514.24
#2024-07-19|2509.64
#2024-07-22|2541.93
#2024-07-23|2543.76
#2024-07-24|2479.36
#2024-07-25|2487.62
#2024-07-26|2528.03
#2024-07-29|2530.39
#2024-07-30|2528.95
#2024-07-31|2550.48
#2024-08-01|2508.41
#2024-08-02|2441.45
#2024-08-05|2378.52
#2024-08-06|2405.48
#2024-08-07|2383.90
#2024-08-08|2447.92
#2024-08-09|2453.93
#2024-08-12|2442.46
#2024-08-13|2479.44
#2024-08-14|2484.14
#2024-08-15|2527.20
#2024-08-16|2523.86
#2024-08-19|2549.64
#2024-08-20|2532.56
#2024-08-21|2564.90
#2024-08-22|2549.16
#2024-08-23|2595.43
#2024-08-26|2585.19
#2024-08-27|2587.19
#2024-08-28|2567.80
#2024-08-29|2580.43
#2024-08-30|2596.38
#2024-09-02| .
#2024-09-03|2532.25
#2024-09-04|2528.56
#2024-09-05|2517.29
#2024-09-06|2483.40
#2024-09-09|2505.31
#2024-09-10|2513.28
#2024-09-11|2538.23
#2024-09-12|2562.46
#2024-09-13|2598.61
#2024-09-16|2619.23
#2024-09-17|2631.84
#2024-09-18|2629.98
#2024-09-19|2674.10
#2024-09-20|2667.60
#2024-09-23|2683.33
#2024-09-24|2687.39
#2024-09-25|2669.20
#2024-09-26|2684.63
#2024-09-27|2688.87
#2024-09-30|2691.08
#2024-10-01|2669.50
#2024-10-02|2674.79
#2024-10-03|2666.35
#2024-10-04|2696.79
#2024-10-07|2670.79
#2024-10-08|2685.84
#2024-10-09|2706.35
#2024-10-10|2696.88
#2024-10-11|2735.76
#2024-10-14|2749.37
#2024-10-15|2740.25
#2024-10-16|2750.05
#2024-10-17|2745.51
#2024-10-18|2752.89
#2024-10-21|2734.88
#2024-10-22|2716.01
#2024-10-23|2703.09
#2024-10-24|2710.23
#2024-10-25|2701.43
#2024-10-28|2724.36
#2024-10-29|2731.69
#2024-10-30|2729.61
#2024-10-31|2703.22
#2024-11-01|2711.52
#2024-11-04|2717.44
#2024-11-05|2765.09
#2024-11-06|2846.32
#2024-11-07|2877.09
#2024-11-08|2915.70
#2024-11-11|2938.48
#2024-11-12|2918.63
#2024-11-13|2913.96
#2024-11-14|2880.16
#2024-11-15|2844.03
#2024-11-18|2860.48
#2024-11-19|2881.36
#2024-11-20|2900.17
#2024-11-21|2945.60
#2024-11-22|2987.83
#2024-11-25|3014.32
#2024-11-26|3015.66
#2024-11-27|3008.58
#2024-11-28| .
#2024-11-29|3016.42
#2024-12-02|3009.78
#2024-12-03|3018.60
#2024-12-04|3043.18
#2024-12-05|3020.93
#2024-12-06|3035.47
#2024-12-09|2993.66
#2024-12-10|2957.71
#2024-12-11|2982.80
#2024-12-12|2966.78
#2024-12-13|2952.09
#2024-12-16|2966.39
#2024-12-17|2941.41
#2024-12-18|2823.78
#2024-12-19|2820.07
#2024-12-20|2859.73
#2024-12-23|2859.06
#2024-12-24|2880.90
#2024-12-25| .
#2024-12-26|2888.83
#2024-12-27|2854.35
#2024-12-30|2828.27
#2024-12-31|2820.04
#2025-01-01| .
#2025-01-02|2828.83
#2025-01-03|2871.10
#2025-01-06|2875.93
#2025-01-07|2848.06
#2025-01-08|2858.40
#2025-01-09| .
#2025-01-10|2823.98
#2025-01-13|2838.53
#2025-01-14|2867.46
#2025-01-15|2901.97
#2025-01-16|2931.26
#2025-01-17|2942.64
#2025-01-20| .
#2025-01-21|2984.60
#2025-01-22|2984.18
#2025-01-23|2994.69
#2025-01-24|2987.35
#2025-01-27|2950.17
#2025-01-28|2980.32
#2025-01-29|2968.00
#2025-01-30|3002.39
#2025-01-31|2982.81
#2025-02-03|2963.26
#2025-02-04|2978.75
#2025-02-05|3002.13
#2025-02-06|2999.47
#2025-02-07|2985.47
#2025-02-10|2992.91
#2025-02-11|2969.17
#2025-02-12|2959.91
#2025-02-13|3015.99
#2025-02-14|3026.82
#2025-02-17| .
#2025-02-18|3039.23
#2025-02-19|3016.61
#2025-02-20|2969.94
#2025-02-21|2884.71
#2025-02-24|2872.88
#2025-02-25|2849.02
#2025-02-26|2857.08
#2025-02-27|2812.45
#2025-02-28|2852.88
#2025-03-03|2794.91
#2025-03-04|2757.84
#2025-03-05|2793.43
#2025-03-06|2702.50
#2025-03-07|2715.35
#2025-03-10|2630.94
#2025-03-11|2624.81
#2025-03-12|2638.68
#2025-03-13|2582.99
#2025-03-14|2656.98
#2025-03-17|2700.23
#2025-03-18|2662.78
#2025-03-19|2706.77
#2025-03-20|2694.63
#2025-03-21|2693.43
#2025-03-24|2761.68
#2025-03-25|2754.03
#2025-03-26|2723.34
#2025-03-27|2701.11
#2025-03-28|2656.61
#2025-03-31|2657.65
#2025-04-01|2670.64
#2025-04-02|2709.20
#2025-04-03|2560.08
#2025-04-04|2420.13
#2025-04-07|2407.78
#2025-04-08|2359.66
#2025-04-09|2577.00
#2025-04-10|2484.71
#2025-04-11|2519.79
#2025-04-14|2548.13
#2025-04-15|2553.03
#2025-04-16|2520.17
#2025-04-17|2534.07
#2025-04-18| .
#2025-04-21|2470.85
#2025-04-22|2534.93
#2025-04-23|2578.21
#2025-04-24|2630.28
#2025-04-25|2630.75
#2025-04-28|2640.35
#2025-04-29|2656.60
#2025-04-30|2653.27
#2025-05-01|2655.46
#2025-05-02|2714.24
#2025-05-05|2708.34
#2025-05-06|2687.61
#2025-05-07|2708.99
#2025-05-08|2737.17
#2025-05-09|2732.89
#2025-05-12|2815.72
#2025-05-13|2831.33
#2025-05-14|2828.89
#2025-05-15|2839.44
#2025-05-16|2873.31
#2025-05-19|2866.87
#2025-05-20|2858.97
#2025-05-21|2790.01
#2025-05-22|2790.70
#2025-05-23|2780.32
#2025-05-26| .
#2025-05-27|2831.92
#2025-05-28|2805.56
#2025-05-29|2806.03
#2025-05-30|2804.57
#2025-06-02|2806.70
#2025-06-03|2826.52
#2025-06-04|2831.43
#2025-06-05|2825.77
#2025-06-06|2851.26
#2025-06-09|2842.19
#2025-06-10|2842.56
#2025-06-11|2835.11
#2025-06-12|2836.39
#2025-06-13|2790.99
#2025-06-16|2824.51
#2025-06-17|2802.46
#2025-06-18|2816.14
#2025-06-19| .
#2025-06-20|2815.52
#2025-06-23|2833.52
#2025-06-24|2864.21
#2025-06-25|2838.10
#2025-06-26|2868.02
#2025-06-27|2876.70
#2025-06-30|2895.35
#2025-07-01|2894.94
#2025-07-02|2907.50
#2025-07-03|2935.07
#2025-07-04| .
#2025-07-07|2916.72
#2025-07-08|2915.31
#2025-07-09|2937.31
#2025-07-10|2942.83
#2025-07-11|2911.82
#2025-07-14|2928.19
#2025-07-15|2897.81
#2025-07-16|2919.99
#2025-07-17|2956.36
#2025-07-18|2963.36
#2025-07-21|2943.39
#2025-07-22|2968.80
#2025-07-23|2996.45
#2025-07-24|2995.79
#2025-07-25|3018.97
#2025-07-28|3007.07
#2025-07-29|2998.80
#2025-07-30|3002.46
#2025-07-31|2972.26
#2025-08-01|2931.35
#2025-08-04|2982.20
#2025-08-05|2966.29
#2025-08-06|2963.15
#2025-08-07|2953.75
#2025-08-08|2937.21
#2025-08-11|2924.49
#2025-08-12|2975.37
#2025-08-13|3007.45
#2025-08-14|2973.98
#2025-08-15|2977.34
#2025-08-18|2984.24
#2025-08-19|2971.62
#2025-08-20|2968.36
#2025-08-21|2963.17
#2025-08-22|3024.53
#2025-08-25|3001.87
#2025-08-26|3013.15
#2025-08-27|3031.65
#2025-08-28|3052.17
#2025-08-29|3040.75
#2025-09-01| .
#2025-09-02|3026.16
#2025-09-03|3023.81
#2025-09-04|3052.11
#2025-09-05|3071.71
#2025-09-08|3083.14
#2025-09-09|3075.48
#2025-09-10|3067.69
#2025-09-11|3117.51
#2025-09-12|3096.53
#2025-09-15|3099.05
#2025-09-16|3084.15
#2025-09-17|3085.09
#2025-09-18|3112.21
#2025-09-19|3103.58
#2025-09-22|3106.14
#2025-09-23|3096.46
#2025-09-24|3056.78
#2025-09-25|3030.35
#2025-09-26|3055.64
#2025-09-29|3060.74
#2025-09-30|3048.78
#2025-10-01|3040.27
#2025-10-02|3065.52
#2025-10-03|3071.11
#2025-10-06|3088.63
#2025-10-07|3067.91
#2025-10-08|3101.33
#2025-10-09|3089.56
#2025-10-10|3008.66
#2025-10-13|3067.93
#2025-10-14|3079.87
#2025-10-15|3085.87
#2025-10-16|3044.28
#2025-10-17|3042.79
#2025-10-20|3077.96
#2025-10-21|3084.23
#2025-10-22|3033.94
#2025-10-23|3073.44
#2025-10-24|3101.18
#2025-10-27|3118.26
#2025-10-28|3084.04
#2025-10-29|3065.05
#2025-10-30|3034.88
#2025-10-31|3072.85
#2025-11-03|3066.09
#2025-11-04|3018.07
#2025-11-05|3048.68
#2025-11-06|2999.87
#2025-11-07|3037.27
#2025-11-10|3069.45
#2025-11-11|3064.11
#2025-11-12|3067.65
#2025-11-13|2980.20
#2025-11-14|2979.03
#2025-11-17|2927.71
#2025-11-18|2925.96
#2025-11-19|2928.68
#2025-11-20|2875.39
#2025-11-21|2924.08
#2025-11-24|2962.17
#2025-11-25|3011.92
#2025-11-26|3026.92
#2025-11-27| .
#2025-11-28|3051.91
#2025-12-01|3021.49
#2025-12-02|3029.35
#2025-12-03|3044.83
#2025-12-04|3072.83
#2025-12-05|3075.45
#2025-12-08|3065.49
#2025-12-09|3051.32
#2025-12-10|3081.12
#2025-12-11|3117.97
#2025-12-12|3067.77
#2025-12-15|3046.59
#2025-12-16|3043.11
#2025-12-17|3020.39
#2025-12-18|3044.52
#2025-12-19|3087.76
#2025-12-22|3132.45
#2025-12-23|3115.58
#2025-12-24|3119.73
#2025-12-25| .
#2025-12-26|3109.58