Table Data - Nasdaq US Small Cap Growth Index
| Title | Nasdaq US Small Cap Growth Index |
|---|---|
| Series ID | NASDAQNQUSSG |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-24 |
| Last Updated | 2025-12-24 10:52 PM CST |
| Notes | For more information about this series, see: NQUSSG Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 401.57 |
| 2001-04-02 | 387.88 |
| 2001-04-03 | 369.24 |
| 2001-04-04 | 366.41 |
| 2001-04-05 | 389.20 |
| 2001-04-06 | 379.64 |
| 2001-04-09 | 385.86 |
| 2001-04-10 | 401.89 |
| 2001-04-11 | 403.31 |
| 2001-04-12 | 413.20 |
| 2001-04-13 | . |
| 2001-04-16 | 408.11 |
| 2001-04-17 | 412.60 |
| 2001-04-18 | 432.21 |
| 2001-04-19 | 442.68 |
| 2001-04-20 | 439.37 |
| 2001-04-23 | 427.74 |
| 2001-04-24 | 426.11 |
| 2001-04-25 | 437.03 |
| 2001-04-26 | 441.23 |
| 2001-04-27 | 448.04 |
| 2001-04-30 | 454.58 |
| 2001-05-01 | 460.72 |
| 2001-05-02 | 467.91 |
| 2001-05-03 | 458.68 |
| 2001-05-04 | 465.82 |
| 2001-05-07 | 463.59 |
| 2001-05-08 | 466.38 |
| 2001-05-09 | 463.98 |
| 2001-05-10 | 462.42 |
| 2001-05-11 | 458.79 |
| 2001-05-14 | 455.51 |
| 2001-05-15 | 458.39 |
| 2001-05-16 | 468.90 |
| 2001-05-17 | 479.97 |
| 2001-05-18 | 482.21 |
| 2001-05-21 | 496.88 |
| 2001-05-22 | 499.63 |
| 2001-05-23 | 486.98 |
| 2001-05-24 | 490.20 |
| 2001-05-25 | 487.79 |
| 2001-05-28 | . |
| 2001-05-29 | 476.61 |
| 2001-05-30 | 462.54 |
| 2001-05-31 | 466.86 |
| 2001-06-01 | 472.08 |
| 2001-06-04 | 475.86 |
| 2001-06-05 | 487.45 |
| 2001-06-06 | 484.23 |
| 2001-06-07 | 486.91 |
| 2001-06-08 | 481.98 |
| 2001-06-11 | 474.40 |
| 2001-06-12 | 473.30 |
| 2001-06-13 | 469.87 |
| 2001-06-14 | 455.53 |
| 2001-06-15 | 453.27 |
| 2001-06-18 | 445.06 |
| 2001-06-19 | 443.54 |
| 2001-06-20 | 450.94 |
| 2001-06-21 | 453.05 |
| 2001-06-22 | 446.43 |
| 2001-06-25 | 445.32 |
| 2001-06-26 | 450.54 |
| 2001-06-27 | 454.27 |
| 2001-06-28 | 460.53 |
| 2001-06-29 | 477.03 |
| 2001-07-02 | 466.96 |
| 2001-07-03 | 463.36 |
| 2001-07-04 | . |
| 2001-07-05 | 458.63 |
| 2001-07-06 | 448.56 |
| 2001-07-09 | 449.58 |
| 2001-07-10 | 441.04 |
| 2001-07-11 | 437.41 |
| 2001-07-12 | 452.19 |
| 2001-07-13 | 453.11 |
| 2001-07-16 | 444.98 |
| 2001-07-17 | 451.95 |
| 2001-07-18 | 445.85 |
| 2001-07-19 | 447.95 |
| 2001-07-20 | 447.69 |
| 2001-07-23 | 443.30 |
| 2001-07-24 | 433.97 |
| 2001-07-25 | 437.06 |
| 2001-07-26 | 446.86 |
| 2001-07-27 | 449.23 |
| 2001-07-30 | 447.58 |
| 2001-07-31 | 447.33 |
| 2001-08-01 | 451.34 |
| 2001-08-02 | 451.41 |
| 2001-08-03 | 448.04 |
| 2001-08-06 | 441.85 |
| 2001-08-07 | 440.38 |
| 2001-08-08 | 432.37 |
| 2001-08-09 | 432.20 |
| 2001-08-10 | 432.20 |
| 2001-08-13 | 435.76 |
| 2001-08-14 | 437.07 |
| 2001-08-15 | 433.94 |
| 2001-08-16 | 434.90 |
| 2001-08-17 | 428.94 |
| 2001-08-20 | 430.38 |
| 2001-08-21 | 424.63 |
| 2001-08-22 | 429.22 |
| 2001-08-23 | 426.50 |
| 2001-08-24 | 433.96 |
| 2001-08-27 | 433.06 |
| 2001-08-28 | 427.65 |
| 2001-08-29 | 426.09 |
| 2001-08-30 | 420.54 |
| 2001-08-31 | 421.27 |
| 2001-09-03 | . |
| 2001-09-04 | 418.05 |
| 2001-09-05 | 413.08 |
| 2001-09-06 | 404.40 |
| 2001-09-07 | 398.07 |
| 2001-09-10 | 394.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 373.99 |
| 2001-09-18 | 367.38 |
| 2001-09-19 | 359.46 |
| 2001-09-20 | 348.35 |
| 2001-09-21 | 341.94 |
| 2001-09-24 | 355.34 |
| 2001-09-25 | 356.48 |
| 2001-09-26 | 349.57 |
| 2001-09-27 | 352.94 |
| 2001-09-28 | 362.28 |
| 2001-10-01 | 356.23 |
| 2001-10-02 | 360.80 |
| 2001-10-03 | 373.52 |
| 2001-10-04 | 378.32 |
| 2001-10-05 | 375.72 |
| 2001-10-08 | 373.13 |
| 2001-10-09 | 371.30 |
| 2001-10-10 | 383.21 |
| 2001-10-11 | 395.46 |
| 2001-10-12 | 393.43 |
| 2001-10-15 | 394.62 |
| 2001-10-16 | 399.71 |
| 2001-10-17 | 389.15 |
| 2001-10-18 | 385.83 |
| 2001-10-19 | 389.56 |
| 2001-10-22 | 394.79 |
| 2001-10-23 | 393.00 |
| 2001-10-24 | 393.65 |
| 2001-10-25 | 400.97 |
| 2001-10-26 | 404.54 |
| 2001-10-29 | 395.82 |
| 2001-10-30 | 387.71 |
| 2001-10-31 | 393.74 |
| 2001-11-01 | 399.00 |
| 2001-11-02 | 396.53 |
| 2001-11-05 | 402.61 |
| 2001-11-06 | 408.75 |
| 2001-11-07 | 410.24 |
| 2001-11-08 | 408.11 |
| 2001-11-09 | 406.68 |
| 2001-11-12 | 409.20 |
| 2001-11-13 | 418.54 |
| 2001-11-14 | 422.90 |
| 2001-11-15 | 420.96 |
| 2001-11-16 | 422.27 |
| 2001-11-19 | 429.28 |
| 2001-11-20 | 423.05 |
| 2001-11-21 | 421.48 |
| 2001-11-22 | . |
| 2001-11-23 | 427.04 |
| 2001-11-26 | 432.40 |
| 2001-11-27 | 433.02 |
| 2001-11-28 | 424.10 |
| 2001-11-29 | 431.63 |
| 2001-11-30 | 430.69 |
| 2001-12-03 | 425.65 |
| 2001-12-04 | 437.03 |
| 2001-12-05 | 450.83 |
| 2001-12-06 | 453.29 |
| 2001-12-07 | 451.40 |
| 2001-12-10 | 445.15 |
| 2001-12-11 | 445.98 |
| 2001-12-12 | 444.64 |
| 2001-12-13 | 437.23 |
| 2001-12-14 | 437.84 |
| 2001-12-17 | 443.94 |
| 2001-12-18 | 449.58 |
| 2001-12-19 | 447.09 |
| 2001-12-20 | 438.60 |
| 2001-12-21 | 446.76 |
| 2001-12-24 | 448.20 |
| 2001-12-25 | . |
| 2001-12-26 | 452.84 |
| 2001-12-27 | 455.57 |
| 2001-12-28 | 458.66 |
| 2001-12-31 | 454.55 |
| 2002-01-01 | . |
| 2002-01-02 | 452.98 |
| 2002-01-03 | 461.39 |
| 2002-01-04 | 465.21 |
| 2002-01-07 | 459.29 |
| 2002-01-08 | 461.41 |
| 2002-01-09 | 459.24 |
| 2002-01-10 | 459.61 |
| 2002-01-11 | 454.81 |
| 2002-01-14 | 447.65 |
| 2002-01-15 | 448.26 |
| 2002-01-16 | 437.87 |
| 2002-01-17 | 443.08 |
| 2002-01-18 | 435.85 |
| 2002-01-21 | . |
| 2002-01-22 | 430.33 |
| 2002-01-23 | 437.16 |
| 2002-01-24 | 440.94 |
| 2002-01-25 | 439.44 |
| 2002-01-28 | 439.83 |
| 2002-01-29 | 432.39 |
| 2002-01-30 | 435.16 |
| 2002-01-31 | 439.25 |
| 2002-02-01 | 436.92 |
| 2002-02-04 | 423.54 |
| 2002-02-05 | 419.59 |
| 2002-02-06 | 412.99 |
| 2002-02-07 | 409.90 |
| 2002-02-08 | 418.07 |
| 2002-02-11 | 423.61 |
| 2002-02-12 | 424.47 |
| 2002-02-13 | 428.05 |
| 2002-02-14 | 423.52 |
| 2002-02-15 | 419.78 |
| 2002-02-18 | . |
| 2002-02-19 | 409.43 |
| 2002-02-20 | 414.93 |
| 2002-02-21 | 407.90 |
| 2002-02-22 | 411.04 |
| 2002-02-25 | 414.66 |
| 2002-02-26 | 417.80 |
| 2002-02-27 | 418.25 |
| 2002-02-28 | 414.10 |
| 2002-03-01 | 423.10 |
| 2002-03-04 | 434.53 |
| 2002-03-05 | 434.99 |
| 2002-03-06 | 440.39 |
| 2002-03-07 | 440.32 |
| 2002-03-08 | 446.52 |
| 2002-03-11 | 447.92 |
| 2002-03-12 | 444.44 |
| 2002-03-13 | 440.71 |
| 2002-03-14 | 441.41 |
| 2002-03-15 | 442.99 |
| 2002-03-18 | 447.07 |
| 2002-03-19 | 448.30 |
| 2002-03-20 | 442.16 |
| 2002-03-21 | 448.05 |
| 2002-03-22 | 446.08 |
| 2002-03-25 | 439.50 |
| 2002-03-26 | 441.65 |
| 2002-03-27 | 444.35 |
| 2002-03-28 | 446.56 |
| 2002-03-29 | . |
| 2002-04-01 | 445.40 |
| 2002-04-02 | 439.10 |
| 2002-04-03 | 434.19 |
| 2002-04-04 | 434.16 |
| 2002-04-05 | 431.83 |
| 2002-04-08 | 435.85 |
| 2002-04-09 | 434.56 |
| 2002-04-10 | 440.25 |
| 2002-04-11 | 432.03 |
| 2002-04-12 | 440.44 |
| 2002-04-15 | 440.60 |
| 2002-04-16 | 450.85 |
| 2002-04-17 | 448.19 |
| 2002-04-18 | 449.00 |
| 2002-04-19 | 447.53 |
| 2002-04-22 | 440.66 |
| 2002-04-23 | 438.18 |
| 2002-04-24 | 436.33 |
| 2002-04-25 | 435.35 |
| 2002-04-26 | 428.12 |
| 2002-04-29 | 424.17 |
| 2002-04-30 | 433.38 |
| 2002-05-01 | 432.32 |
| 2002-05-02 | 431.01 |
| 2002-05-03 | 428.95 |
| 2002-05-06 | 420.19 |
| 2002-05-07 | 415.47 |
| 2002-05-08 | 429.59 |
| 2002-05-09 | 421.56 |
| 2002-05-10 | 414.82 |
| 2002-05-13 | 421.20 |
| 2002-05-14 | 433.07 |
| 2002-05-15 | 434.30 |
| 2002-05-16 | 430.92 |
| 2002-05-17 | 432.62 |
| 2002-05-20 | 426.42 |
| 2002-05-21 | 419.51 |
| 2002-05-22 | 417.68 |
| 2002-05-23 | 423.68 |
| 2002-05-24 | 417.62 |
| 2002-05-27 | . |
| 2002-05-28 | 416.57 |
| 2002-05-29 | 411.82 |
| 2002-05-30 | 411.51 |
| 2002-05-31 | 411.15 |
| 2002-06-03 | 398.97 |
| 2002-06-04 | 398.08 |
| 2002-06-05 | 399.49 |
| 2002-06-06 | 390.91 |
| 2002-06-07 | 393.84 |
| 2002-06-10 | 393.70 |
| 2002-06-11 | 387.30 |
| 2002-06-12 | 385.29 |
| 2002-06-13 | 381.45 |
| 2002-06-14 | 383.80 |
| 2002-06-17 | 394.92 |
| 2002-06-18 | 393.30 |
| 2002-06-19 | 386.76 |
| 2002-06-20 | 381.05 |
| 2002-06-21 | 378.67 |
| 2002-06-24 | 378.02 |
| 2002-06-25 | 372.10 |
| 2002-06-26 | 371.63 |
| 2002-06-27 | 378.53 |
| 2002-06-28 | 381.80 |
| 2002-07-01 | 367.22 |
| 2002-07-02 | 355.40 |
| 2002-07-03 | 354.09 |
| 2002-07-04 | . |
| 2002-07-05 | 364.30 |
| 2002-07-08 | 359.21 |
| 2002-07-09 | 353.87 |
| 2002-07-10 | 346.19 |
| 2002-07-11 | 344.95 |
| 2002-07-12 | 344.80 |
| 2002-07-15 | 341.76 |
| 2002-07-16 | 343.03 |
| 2002-07-17 | 345.81 |
| 2002-07-18 | 335.29 |
| 2002-07-19 | 327.12 |
| 2002-07-22 | 320.60 |
| 2002-07-23 | 309.31 |
| 2002-07-24 | 321.96 |
| 2002-07-25 | 321.06 |
| 2002-07-26 | 324.34 |
| 2002-07-29 | 340.73 |
| 2002-07-30 | 341.48 |
| 2002-07-31 | 336.64 |
| 2002-08-01 | 332.01 |
| 2002-08-02 | 322.51 |
| 2002-08-05 | 313.34 |
| 2002-08-06 | 324.31 |
| 2002-08-07 | 326.48 |
| 2002-08-08 | 333.06 |
| 2002-08-09 | 332.56 |
| 2002-08-12 | 332.80 |
| 2002-08-13 | 324.85 |
| 2002-08-14 | 334.15 |
| 2002-08-15 | 337.34 |
| 2002-08-16 | 342.00 |
| 2002-08-19 | 346.75 |
| 2002-08-20 | 344.49 |
| 2002-08-21 | 352.10 |
| 2002-08-22 | 355.39 |
| 2002-08-23 | 347.96 |
| 2002-08-26 | 352.35 |
| 2002-08-27 | 343.79 |
| 2002-08-28 | 337.43 |
| 2002-08-29 | 342.78 |
| 2002-08-30 | 339.73 |
| 2002-09-02 | . |
| 2002-09-03 | 329.41 |
| 2002-09-04 | 336.95 |
| 2002-09-05 | 330.75 |
| 2002-09-06 | 339.23 |
| 2002-09-09 | 341.01 |
| 2002-09-10 | 342.79 |
| 2002-09-11 | 342.58 |
| 2002-09-12 | 336.44 |
| 2002-09-13 | 339.09 |
| 2002-09-16 | 336.63 |
| 2002-09-17 | 330.85 |
| 2002-09-18 | 328.31 |
| 2002-09-19 | 319.60 |
| 2002-09-20 | 320.29 |
| 2002-09-23 | 313.26 |
| 2002-09-24 | 311.37 |
| 2002-09-25 | 318.77 |
| 2002-09-26 | 322.57 |
| 2002-09-27 | 316.59 |
| 2002-09-30 | 316.42 |
| 2002-10-01 | 320.53 |
| 2002-10-02 | 315.30 |
| 2002-10-03 | 311.02 |
| 2002-10-04 | 303.95 |
| 2002-10-07 | 295.30 |
| 2002-10-08 | 297.67 |
| 2002-10-09 | 289.29 |
| 2002-10-10 | 297.84 |
| 2002-10-11 | 305.75 |
| 2002-10-14 | 308.43 |
| 2002-10-15 | 319.52 |
| 2002-10-16 | 312.43 |
| 2002-10-17 | 322.89 |
| 2002-10-18 | 323.77 |
| 2002-10-21 | 328.18 |
| 2002-10-22 | 322.76 |
| 2002-10-23 | 327.05 |
| 2002-10-24 | 324.66 |
| 2002-10-25 | 330.22 |
| 2002-10-28 | 327.55 |
| 2002-10-29 | 326.18 |
| 2002-10-30 | 330.96 |
| 2002-10-31 | 330.51 |
| 2002-11-01 | 337.80 |
| 2002-11-04 | 341.48 |
| 2002-11-05 | 341.52 |
| 2002-11-06 | 347.14 |
| 2002-11-07 | 339.18 |
| 2002-11-08 | 334.93 |
| 2002-11-11 | 326.86 |
| 2002-11-12 | 331.73 |
| 2002-11-13 | 332.99 |
| 2002-11-14 | 341.26 |
| 2002-11-15 | 341.42 |
| 2002-11-18 | 339.10 |
| 2002-11-19 | 336.18 |
| 2002-11-20 | 343.45 |
| 2002-11-21 | 351.42 |
| 2002-11-22 | 352.21 |
| 2002-11-25 | 355.71 |
| 2002-11-26 | 348.85 |
| 2002-11-27 | 357.69 |
| 2002-11-28 | . |
| 2002-11-29 | 355.58 |
| 2002-12-02 | 356.71 |
| 2002-12-03 | 350.05 |
| 2002-12-04 | 347.26 |
| 2002-12-05 | 345.33 |
| 2002-12-06 | 347.07 |
| 2002-12-09 | 339.11 |
| 2002-12-10 | 343.85 |
| 2002-12-11 | 344.31 |
| 2002-12-12 | 345.00 |
| 2002-12-13 | 339.44 |
| 2002-12-16 | 344.89 |
| 2002-12-17 | 342.00 |
| 2002-12-18 | 336.29 |
| 2002-12-19 | 335.03 |
| 2002-12-20 | 338.83 |
| 2002-12-23 | 341.44 |
| 2002-12-24 | 339.83 |
| 2002-12-25 | . |
| 2002-12-26 | 340.64 |
| 2002-12-27 | 336.42 |
| 2002-12-30 | 334.85 |
| 2002-12-31 | 335.96 |
| 2003-01-01 | . |
| 2003-01-02 | 343.53 |
| 2003-01-03 | 342.72 |
| 2003-01-06 | 347.91 |
| 2003-01-07 | 346.52 |
| 2003-01-08 | 342.84 |
| 2003-01-09 | 349.05 |
| 2003-01-10 | 349.49 |
| 2003-01-13 | 348.85 |
| 2003-01-14 | 350.59 |
| 2003-01-15 | 348.99 |
| 2003-01-16 | 348.07 |
| 2003-01-17 | 342.53 |
| 2003-01-20 | . |
| 2003-01-21 | 338.36 |
| 2003-01-22 | 337.02 |
| 2003-01-23 | 339.75 |
| 2003-01-24 | 332.24 |
| 2003-01-27 | 326.76 |
| 2003-01-28 | 330.83 |
| 2003-01-29 | 332.55 |
| 2003-01-30 | 327.29 |
| 2003-01-31 | 330.83 |
| 2003-02-03 | 329.03 |
| 2003-02-04 | 326.83 |
| 2003-02-05 | 325.94 |
| 2003-02-06 | 323.98 |
| 2003-02-07 | 319.95 |
| 2003-02-10 | 321.81 |
| 2003-02-11 | 321.04 |
| 2003-02-12 | 316.74 |
| 2003-02-13 | 315.29 |
| 2003-02-14 | 318.99 |
| 2003-02-17 | . |
| 2003-02-18 | 324.48 |
| 2003-02-19 | 321.76 |
| 2003-02-20 | 321.63 |
| 2003-02-21 | 325.56 |
| 2003-02-24 | 320.55 |
| 2003-02-25 | 322.80 |
| 2003-02-26 | 320.21 |
| 2003-02-27 | 323.13 |
| 2003-02-28 | 323.57 |
| 2003-03-03 | 322.16 |
| 2003-03-04 | 319.55 |
| 2003-03-05 | 319.72 |
| 2003-03-06 | 317.87 |
| 2003-03-07 | 318.76 |
| 2003-03-10 | 313.44 |
| 2003-03-11 | 312.14 |
| 2003-03-12 | 311.20 |
| 2003-03-13 | 320.45 |
| 2003-03-14 | 319.84 |
| 2003-03-17 | 328.54 |
| 2003-03-18 | 331.12 |
| 2003-03-19 | 331.69 |
| 2003-03-20 | 334.21 |
| 2003-03-21 | 338.90 |
| 2003-03-24 | 331.36 |
| 2003-03-25 | 335.77 |
| 2003-03-26 | 334.22 |
| 2003-03-27 | 335.17 |
| 2003-03-28 | 335.22 |
| 2003-03-31 | 331.83 |
| 2003-04-01 | 334.11 |
| 2003-04-02 | 340.78 |
| 2003-04-03 | 339.39 |
| 2003-04-04 | 338.08 |
| 2003-04-07 | 339.92 |
| 2003-04-08 | 338.39 |
| 2003-04-09 | 336.27 |
| 2003-04-10 | 336.78 |
| 2003-04-11 | 336.05 |
| 2003-04-14 | 341.39 |
| 2003-04-15 | 342.94 |
| 2003-04-16 | 341.27 |
| 2003-04-17 | 346.23 |
| 2003-04-18 | . |
| 2003-04-21 | 347.97 |
| 2003-04-22 | 353.33 |
| 2003-04-23 | 357.47 |
| 2003-04-24 | 355.10 |
| 2003-04-25 | 351.99 |
| 2003-04-28 | 357.15 |
| 2003-04-29 | 358.21 |
| 2003-04-30 | 360.30 |
| 2003-05-01 | 360.98 |
| 2003-05-02 | 367.71 |
| 2003-05-05 | 370.10 |
| 2003-05-06 | 372.15 |
| 2003-05-07 | 370.22 |
| 2003-05-08 | 367.80 |
| 2003-05-09 | 372.06 |
| 2003-05-12 | 376.16 |
| 2003-05-13 | 376.94 |
| 2003-05-14 | 377.56 |
| 2003-05-15 | 379.75 |
| 2003-05-16 | 376.75 |
| 2003-05-19 | 369.90 |
| 2003-05-20 | 369.65 |
| 2003-05-21 | 371.73 |
| 2003-05-22 | 376.34 |
| 2003-05-23 | 379.13 |
| 2003-05-26 | . |
| 2003-05-27 | 387.09 |
| 2003-05-28 | 388.44 |
| 2003-05-29 | 389.16 |
| 2003-05-30 | 395.91 |
| 2003-06-02 | 398.37 |
| 2003-06-03 | 399.17 |
| 2003-06-04 | 405.34 |
| 2003-06-05 | 411.30 |
| 2003-06-06 | 408.38 |
| 2003-06-09 | 401.35 |
| 2003-06-10 | 406.59 |
| 2003-06-11 | 411.71 |
| 2003-06-12 | 412.74 |
| 2003-06-13 | 407.64 |
| 2003-06-16 | 413.63 |
| 2003-06-17 | 414.69 |
| 2003-06-18 | 414.05 |
| 2003-06-19 | 407.10 |
| 2003-06-20 | 406.57 |
| 2003-06-23 | 398.35 |
| 2003-06-24 | 399.29 |
| 2003-06-25 | 402.01 |
| 2003-06-26 | 407.79 |
| 2003-06-27 | 406.78 |
| 2003-06-30 | 406.07 |
| 2003-07-01 | 408.04 |
| 2003-07-02 | 416.44 |
| 2003-07-03 | 415.31 |
| 2003-07-04 | . |
| 2003-07-07 | 423.14 |
| 2003-07-08 | 429.89 |
| 2003-07-09 | 431.49 |
| 2003-07-10 | 424.62 |
| 2003-07-11 | 428.03 |
| 2003-07-14 | 433.52 |
| 2003-07-15 | 430.97 |
| 2003-07-16 | 426.77 |
| 2003-07-17 | 416.04 |
| 2003-07-18 | 419.97 |
| 2003-07-21 | 415.45 |
| 2003-07-22 | 419.84 |
| 2003-07-23 | 421.71 |
| 2003-07-24 | 421.28 |
| 2003-07-25 | 424.42 |
| 2003-07-28 | 428.07 |
| 2003-07-29 | 428.09 |
| 2003-07-30 | 427.43 |
| 2003-07-31 | 429.19 |
| 2003-08-01 | 422.69 |
| 2003-08-04 | 419.53 |
| 2003-08-05 | 413.98 |
| 2003-08-06 | 410.49 |
| 2003-08-07 | 410.27 |
| 2003-08-08 | 411.30 |
| 2003-08-11 | 415.54 |
| 2003-08-12 | 422.06 |
| 2003-08-13 | 422.09 |
| 2003-08-14 | 424.13 |
| 2003-08-15 | 424.76 |
| 2003-08-18 | 432.51 |
| 2003-08-19 | 437.21 |
| 2003-08-20 | 438.18 |
| 2003-08-21 | 442.33 |
| 2003-08-22 | 435.70 |
| 2003-08-25 | 433.68 |
| 2003-08-26 | 435.38 |
| 2003-08-27 | 439.34 |
| 2003-08-28 | 443.89 |
| 2003-08-29 | 445.33 |
| 2003-09-01 | . |
| 2003-09-02 | 453.23 |
| 2003-09-03 | 455.91 |
| 2003-09-04 | 457.87 |
| 2003-09-05 | 454.87 |
| 2003-09-08 | 461.94 |
| 2003-09-09 | 459.78 |
| 2003-09-10 | 450.43 |
| 2003-09-11 | 453.86 |
| 2003-09-12 | 454.93 |
| 2003-09-15 | 453.98 |
| 2003-09-16 | 460.29 |
| 2003-09-17 | 460.88 |
| 2003-09-18 | 463.69 |
| 2003-09-19 | 464.77 |
| 2003-09-22 | 459.54 |
| 2003-09-23 | 463.78 |
| 2003-09-24 | 454.56 |
| 2003-09-25 | 445.32 |
| 2003-09-26 | 436.80 |
| 2003-09-29 | 442.04 |
| 2003-09-30 | 439.66 |
| 2003-10-01 | 448.65 |
| 2003-10-02 | 452.76 |
| 2003-10-03 | 460.58 |
| 2003-10-06 | 466.38 |
| 2003-10-07 | 470.66 |
| 2003-10-08 | 466.99 |
| 2003-10-09 | 470.09 |
| 2003-10-10 | 468.77 |
| 2003-10-13 | 475.92 |
| 2003-10-14 | 479.81 |
| 2003-10-15 | 475.16 |
| 2003-10-16 | 477.63 |
| 2003-10-17 | 468.11 |
| 2003-10-20 | 468.39 |
| 2003-10-21 | 473.68 |
| 2003-10-22 | 463.35 |
| 2003-10-23 | 460.20 |
| 2003-10-24 | 456.96 |
| 2003-10-27 | 463.90 |
| 2003-10-28 | 473.94 |
| 2003-10-29 | 479.31 |
| 2003-10-30 | 477.27 |
| 2003-10-31 | 475.64 |
| 2003-11-03 | 484.18 |
| 2003-11-04 | 484.54 |
| 2003-11-05 | 485.35 |
| 2003-11-06 | 487.90 |
| 2003-11-07 | 488.03 |
| 2003-11-10 | 479.22 |
| 2003-11-11 | 473.52 |
| 2003-11-12 | 485.35 |
| 2003-11-13 | 486.23 |
| 2003-11-14 | 478.72 |
| 2003-11-17 | 471.82 |
| 2003-11-18 | 467.85 |
| 2003-11-19 | 471.10 |
| 2003-11-20 | 468.69 |
| 2003-11-21 | 470.16 |
| 2003-11-24 | 482.05 |
| 2003-11-25 | 486.06 |
| 2003-11-26 | 488.22 |
| 2003-11-27 | . |
| 2003-11-28 | 490.89 |
| 2003-12-01 | 498.52 |
| 2003-12-02 | 498.32 |
| 2003-12-03 | 490.28 |
| 2003-12-04 | 488.37 |
| 2003-12-05 | 483.28 |
| 2003-12-08 | 484.41 |
| 2003-12-09 | 476.43 |
| 2003-12-10 | 469.61 |
| 2003-12-11 | 482.02 |
| 2003-12-12 | 485.92 |
| 2003-12-15 | 475.41 |
| 2003-12-16 | 475.52 |
| 2003-12-17 | 475.57 |
| 2003-12-18 | 483.85 |
| 2003-12-19 | 483.78 |
| 2003-12-22 | 485.09 |
| 2003-12-23 | 489.78 |
| 2003-12-24 | 488.37 |
| 2003-12-25 | . |
| 2003-12-26 | 490.36 |
| 2003-12-29 | 498.24 |
| 2003-12-30 | 500.25 |
| 2003-12-31 | 494.33 |
| 2004-01-01 | . |
| 2004-01-02 | 497.05 |
| 2004-01-05 | 506.52 |
| 2004-01-06 | 508.30 |
| 2004-01-07 | 512.83 |
| 2004-01-08 | 517.50 |
| 2004-01-09 | 515.09 |
| 2004-01-12 | 522.54 |
| 2004-01-13 | 519.83 |
| 2004-01-14 | 523.75 |
| 2004-01-15 | 524.21 |
| 2004-01-16 | 529.67 |
| 2004-01-19 | . |
| 2004-01-20 | 537.37 |
| 2004-01-21 | 536.64 |
| 2004-01-22 | 529.73 |
| 2004-01-23 | 533.76 |
| 2004-01-26 | 539.63 |
| 2004-01-27 | 533.11 |
| 2004-01-28 | 522.67 |
| 2004-01-29 | 517.40 |
| 2004-01-30 | 519.21 |
| 2004-02-02 | 519.16 |
| 2004-02-03 | 518.17 |
| 2004-02-04 | 504.46 |
| 2004-02-05 | 507.49 |
| 2004-02-06 | 520.68 |
| 2004-02-09 | 522.92 |
| 2004-02-10 | 528.62 |
| 2004-02-11 | 532.57 |
| 2004-02-12 | 529.86 |
| 2004-02-13 | 523.55 |
| 2004-02-16 | . |
| 2004-02-17 | 531.53 |
| 2004-02-18 | 530.13 |
| 2004-02-19 | 521.59 |
| 2004-02-20 | 517.89 |
| 2004-02-23 | 508.03 |
| 2004-02-24 | 508.38 |
| 2004-02-25 | 515.22 |
| 2004-02-26 | 519.72 |
| 2004-02-27 | 521.38 |
| 2004-03-01 | 528.94 |
| 2004-03-02 | 525.43 |
| 2004-03-03 | 525.39 |
| 2004-03-04 | 532.15 |
| 2004-03-05 | 533.44 |
| 2004-03-08 | 526.59 |
| 2004-03-09 | 520.46 |
| 2004-03-10 | 510.09 |
| 2004-03-11 | 504.51 |
| 2004-03-12 | 516.21 |
| 2004-03-15 | 502.17 |
| 2004-03-16 | 501.17 |
| 2004-03-17 | 511.68 |
| 2004-03-18 | 508.48 |
| 2004-03-19 | 505.20 |
| 2004-03-22 | 493.66 |
| 2004-03-23 | 494.32 |
| 2004-03-24 | 491.94 |
| 2004-03-25 | 504.82 |
| 2004-03-26 | 506.47 |
| 2004-03-29 | 515.23 |
| 2004-03-30 | 520.58 |
| 2004-03-31 | 521.82 |
| 2004-04-01 | 526.60 |
| 2004-04-02 | 535.86 |
| 2004-04-05 | 539.69 |
| 2004-04-06 | 532.34 |
| 2004-04-07 | 534.63 |
| 2004-04-08 | 532.52 |
| 2004-04-09 | . |
| 2004-04-12 | 534.30 |
| 2004-04-13 | 521.96 |
| 2004-04-14 | 517.89 |
| 2004-04-15 | 514.71 |
| 2004-04-16 | 515.63 |
| 2004-04-19 | 520.24 |
| 2004-04-20 | 509.80 |
| 2004-04-21 | 515.58 |
| 2004-04-22 | 524.30 |
| 2004-04-23 | 523.10 |
| 2004-04-26 | 523.52 |
| 2004-04-27 | 522.60 |
| 2004-04-28 | 509.10 |
| 2004-04-29 | 500.32 |
| 2004-04-30 | 492.46 |
| 2004-05-03 | 498.48 |
| 2004-05-04 | 501.92 |
| 2004-05-05 | 502.99 |
| 2004-05-06 | 496.51 |
| 2004-05-07 | 485.23 |
| 2004-05-10 | 473.28 |
| 2004-05-11 | 483.05 |
| 2004-05-12 | 483.16 |
| 2004-05-13 | 482.16 |
| 2004-05-14 | 478.13 |
| 2004-05-17 | 470.95 |
| 2004-05-18 | 476.32 |
| 2004-05-19 | 476.50 |
| 2004-05-20 | 475.58 |
| 2004-05-21 | 480.16 |
| 2004-05-24 | 485.19 |
| 2004-05-25 | 496.52 |
| 2004-05-26 | 500.43 |
| 2004-05-27 | 501.33 |
| 2004-05-28 | 501.74 |
| 2004-05-31 | . |
| 2004-06-01 | 505.11 |
| 2004-06-02 | 505.69 |
| 2004-06-03 | 496.28 |
| 2004-06-04 | 501.11 |
| 2004-06-07 | 509.39 |
| 2004-06-08 | 508.08 |
| 2004-06-09 | 499.26 |
| 2004-06-10 | 498.78 |
| 2004-06-11 | . |
| 2004-06-14 | 490.17 |
| 2004-06-15 | 498.03 |
| 2004-06-16 | 500.79 |
| 2004-06-17 | 499.93 |
| 2004-06-18 | 500.70 |
| 2004-06-21 | 498.28 |
| 2004-06-22 | 501.55 |
| 2004-06-23 | 509.12 |
| 2004-06-24 | 508.52 |
| 2004-06-25 | 513.60 |
| 2004-06-28 | 510.43 |
| 2004-06-29 | 513.44 |
| 2004-06-30 | 516.82 |
| 2004-07-01 | 509.86 |
| 2004-07-02 | 509.18 |
| 2004-07-05 | . |
| 2004-07-06 | 499.77 |
| 2004-07-07 | 499.25 |
| 2004-07-08 | 489.25 |
| 2004-07-09 | 491.58 |
| 2004-07-12 | 489.46 |
| 2004-07-13 | 489.17 |
| 2004-07-14 | 486.62 |
| 2004-07-15 | 487.89 |
| 2004-07-16 | 480.85 |
| 2004-07-19 | 477.93 |
| 2004-07-20 | 487.37 |
| 2004-07-21 | 473.61 |
| 2004-07-22 | 472.33 |
| 2004-07-23 | 464.96 |
| 2004-07-26 | 458.86 |
| 2004-07-27 | 469.37 |
| 2004-07-28 | 466.29 |
| 2004-07-29 | 474.74 |
| 2004-07-30 | 477.70 |
| 2004-08-02 | 477.21 |
| 2004-08-03 | 469.60 |
| 2004-08-04 | 466.08 |
| 2004-08-05 | 456.33 |
| 2004-08-06 | 444.54 |
| 2004-08-09 | 442.66 |
| 2004-08-10 | 452.74 |
| 2004-08-11 | 450.51 |
| 2004-08-12 | 442.47 |
| 2004-08-13 | 441.96 |
| 2004-08-16 | 450.43 |
| 2004-08-17 | 452.96 |
| 2004-08-18 | 463.72 |
| 2004-08-19 | 460.80 |
| 2004-08-20 | 470.16 |
| 2004-08-23 | 467.47 |
| 2004-08-24 | 467.53 |
| 2004-08-25 | 472.91 |
| 2004-08-26 | 470.26 |
| 2004-08-27 | 474.44 |
| 2004-08-30 | 468.05 |
| 2004-08-31 | 470.76 |
| 2004-09-01 | 475.42 |
| 2004-09-02 | 481.47 |
| 2004-09-03 | 478.60 |
| 2004-09-06 | . |
| 2004-09-07 | 484.13 |
| 2004-09-08 | 480.15 |
| 2004-09-09 | 486.26 |
| 2004-09-10 | 490.51 |
| 2004-09-13 | 494.71 |
| 2004-09-14 | 493.78 |
| 2004-09-15 | 491.20 |
| 2004-09-16 | 496.03 |
| 2004-09-17 | 495.69 |
| 2004-09-20 | 493.85 |
| 2004-09-21 | 499.54 |
| 2004-09-22 | 490.66 |
| 2004-09-23 | 490.71 |
| 2004-09-24 | 491.01 |
| 2004-09-27 | 484.11 |
| 2004-09-28 | 490.25 |
| 2004-09-29 | 495.17 |
| 2004-09-30 | 497.11 |
| 2004-10-01 | 505.92 |
| 2004-10-04 | 510.03 |
| 2004-10-05 | 509.24 |
| 2004-10-06 | 513.55 |
| 2004-10-07 | 506.53 |
| 2004-10-08 | 501.10 |
| 2004-10-11 | 502.52 |
| 2004-10-12 | 501.09 |
| 2004-10-13 | 495.09 |
| 2004-10-14 | 492.73 |
| 2004-10-15 | 495.57 |
| 2004-10-18 | 497.86 |
| 2004-10-19 | 493.43 |
| 2004-10-20 | 497.05 |
| 2004-10-21 | 501.98 |
| 2004-10-22 | 494.75 |
| 2004-10-25 | 496.60 |
| 2004-10-26 | 501.08 |
| 2004-10-27 | 508.93 |
| 2004-10-28 | 506.96 |
| 2004-10-29 | 506.15 |
| 2004-11-01 | 508.41 |
| 2004-11-02 | 506.85 |
| 2004-11-03 | 515.37 |
| 2004-11-04 | 521.14 |
| 2004-11-05 | 523.46 |
| 2004-11-08 | 522.28 |
| 2004-11-09 | 526.08 |
| 2004-11-10 | 529.17 |
| 2004-11-11 | 534.75 |
| 2004-11-12 | 539.43 |
| 2004-11-15 | 540.51 |
| 2004-11-16 | 536.32 |
| 2004-11-17 | 540.21 |
| 2004-11-18 | 539.04 |
| 2004-11-19 | 531.83 |
| 2004-11-22 | 537.96 |
| 2004-11-23 | 540.94 |
| 2004-11-24 | 544.94 |
| 2004-11-25 | . |
| 2004-11-26 | 546.67 |
| 2004-11-29 | 548.54 |
| 2004-11-30 | 548.65 |
| 2004-12-01 | 556.02 |
| 2004-12-02 | 554.49 |
| 2004-12-03 | 555.28 |
| 2004-12-06 | 552.84 |
| 2004-12-07 | 541.45 |
| 2004-12-08 | 546.43 |
| 2004-12-09 | 545.43 |
| 2004-12-10 | 547.76 |
| 2004-12-13 | 553.56 |
| 2004-12-14 | 557.97 |
| 2004-12-15 | 561.52 |
| 2004-12-16 | 557.31 |
| 2004-12-17 | 556.75 |
| 2004-12-20 | 553.63 |
| 2004-12-21 | 559.84 |
| 2004-12-22 | 562.39 |
| 2004-12-23 | 563.62 |
| 2004-12-24 | . |
| 2004-12-27 | 559.43 |
| 2004-12-28 | 568.19 |
| 2004-12-29 | 567.52 |
| 2004-12-30 | 567.11 |
| 2004-12-31 | 566.24 |
| 2005-01-03 | 556.17 |
| 2005-01-04 | 545.64 |
| 2005-01-05 | 537.26 |
| 2005-01-06 | 540.67 |
| 2005-01-07 | 535.86 |
| 2005-01-10 | 540.15 |
| 2005-01-11 | 534.66 |
| 2005-01-12 | 536.64 |
| 2005-01-13 | 535.53 |
| 2005-01-14 | 541.25 |
| 2005-01-17 | . |
| 2005-01-18 | 548.44 |
| 2005-01-19 | 542.77 |
| 2005-01-20 | 538.45 |
| 2005-01-21 | 537.53 |
| 2005-01-24 | 531.17 |
| 2005-01-25 | 532.55 |
| 2005-01-26 | 540.92 |
| 2005-01-27 | 542.24 |
#2005-01-28| 538.81
#2005-01-31| 547.62
#2005-02-01| 551.53
#2005-02-02| 554.86
#2005-02-03| 552.71
#2005-02-04| 559.89
#2005-02-07| 559.18
#2005-02-08| 560.45
#2005-02-09| 549.20
#2005-02-10| 550.83
#2005-02-11| 557.88
#2005-02-14| 558.52
#2005-02-15| 558.20
#2005-02-16| 561.55
#2005-02-17| 555.89
#2005-02-18| 555.52
#2005-02-21| .
#2005-02-22| 545.99
#2005-02-23| 548.72
#2005-02-24| 553.97
#2005-02-25| 561.89
#2005-02-28| 558.27
#2005-03-01| 560.40
#2005-03-02| 560.63
#2005-03-03| 560.09
#2005-03-04| 564.58
#2005-03-07| 563.08
#2005-03-08| 558.05
#2005-03-09| 551.34
#2005-03-10| 546.44
#2005-03-11| 546.39
#2005-03-14| 548.01
#2005-03-15| 545.01
#2005-03-16| 541.63
#2005-03-17| 543.91
#2005-03-18| 541.55
#2005-03-21| 540.86
#2005-03-22| 538.49
#2005-03-23| 532.70
#2005-03-24| 535.42
#2005-03-25| .
#2005-03-28| 533.93
#2005-03-29| 525.09
#2005-03-30| 532.76
#2005-03-31| 533.99
#2005-04-01| 532.21
#2005-04-04| 532.58
#2005-04-05| 532.93
#2005-04-06| 534.86
#2005-04-07| 538.11
#2005-04-08| 531.76
#2005-04-11| 529.13
#2005-04-12| 532.96
#2005-04-13| 524.51
#2005-04-14| 515.51
#2005-04-15| 506.75
#2005-04-18| 508.93
#2005-04-19| 518.43
#2005-04-20| 511.35
#2005-04-21| 522.50
#2005-04-22| 513.88
#2005-04-25| 520.38
#2005-04-26| 513.38
#2005-04-27| 511.84
#2005-04-28| 501.58
#2005-04-29| 504.92
#2005-05-02| 509.13
#2005-05-03| 508.10
#2005-05-04| 516.13
#2005-05-05| 517.51
#2005-05-06| 519.20
#2005-05-09| 524.55
#2005-05-10| 518.53
#2005-05-11| 518.37
#2005-05-12| 512.48
#2005-05-13| 508.91
#2005-05-16| 514.73
#2005-05-17| 517.16
#2005-05-18| 527.49
#2005-05-19| 530.81
#2005-05-20| 530.30
#2005-05-23| 533.43
#2005-05-24| 533.19
#2005-05-25| 528.55
#2005-05-26| 535.49
#2005-05-27| 537.62
#2005-05-30| .
#2005-05-31| 537.28
#2005-06-01| 541.68
#2005-06-02| 543.18
#2005-06-03| 539.43
#2005-06-06| 541.41
#2005-06-07| 541.60
#2005-06-08| 538.68
#2005-06-09| 544.68
#2005-06-10| 544.54
#2005-06-13| 546.88
#2005-06-14| 550.68
#2005-06-15| 553.27
#2005-06-16| 560.60
#2005-06-17| 561.03
#2005-06-20| 559.71
#2005-06-21| 558.92
#2005-06-22| 561.16
#2005-06-23| 554.16
#2005-06-24| 551.12
#2005-06-27| 549.25
#2005-06-28| 559.40
#2005-06-29| 560.36
#2005-06-30| 558.85
#2005-07-01| 561.22
#2005-07-04| .
#2005-07-05| 569.35
#2005-07-06| 566.52
#2005-07-07| 568.01
#2005-07-08| 578.91
#2005-07-11| 586.95
#2005-07-12| 587.24
#2005-07-13| 584.14
#2005-07-14| 580.49
#2005-07-15| 581.36
#2005-07-18| 577.36
#2005-07-19| 585.63
#2005-07-20| 593.66
#2005-07-21| 585.99
#2005-07-22| 593.17
#2005-07-25| 588.38
#2005-07-26| 591.66
#2005-07-27| 593.08
#2005-07-28| 601.46
#2005-07-29| 599.83
#2005-08-01| 602.40
#2005-08-02| 607.40
#2005-08-03| 603.65
#2005-08-04| 594.37
#2005-08-05| 586.38
#2005-08-08| 583.17
#2005-08-09| 583.68
#2005-08-10| 584.48
#2005-08-11| 589.85
#2005-08-12| 585.14
#2005-08-15| 589.31
#2005-08-16| 580.28
#2005-08-17| 579.09
#2005-08-18| 576.03
#2005-08-19| 577.91
#2005-08-22| 582.05
#2005-08-23| 580.94
#2005-08-24| 580.14
#2005-08-25| 581.48
#2005-08-26| 574.94
#2005-08-29| 580.17
#2005-08-30| 579.66
#2005-08-31| 590.29
#2005-09-01| 592.97
#2005-09-02| 588.04
#2005-09-05| .
#2005-09-06| 597.19
#2005-09-07| 600.21
#2005-09-08| 598.09
#2005-09-09| 602.09
#2005-09-12| 604.32
#2005-09-13| 598.63
#2005-09-14| 592.81
#2005-09-15| 591.84
#2005-09-16| 597.63
#2005-09-19| 595.01
#2005-09-20| 590.43
#2005-09-21| 581.48
#2005-09-22| 581.50
#2005-09-23| 585.32
#2005-09-26| 590.33
#2005-09-27| 590.25
#2005-09-28| 588.79
#2005-09-29| 595.89
#2005-09-30| 598.85
#2005-10-03| 601.35
#2005-10-04| 596.09
#2005-10-05| 581.32
#2005-10-06| 574.03
#2005-10-07| 578.13
#2005-10-10| 573.21
#2005-10-11| 566.68
#2005-10-12| 557.18
#2005-10-13| 558.60
#2005-10-14| 567.79
#2005-10-17| 569.33
#2005-10-18| 562.26
#2005-10-19| 572.45
#2005-10-20| 564.05
#2005-10-21| 568.69
#2005-10-24| 580.27
#2005-10-25| 577.93
#2005-10-26| 573.74
#2005-10-27| 560.91
#2005-10-28| 568.01
#2005-10-31| 577.89
#2005-11-01| 574.77
#2005-11-02| 586.98
#2005-11-03| 589.81
#2005-11-04| 589.67
#2005-11-07| 592.14
#2005-11-08| 589.29
#2005-11-09| 591.61
#2005-11-10| 594.39
#2005-11-11| 597.07
#2005-11-14| 595.22
#2005-11-15| 589.17
#2005-11-16| 588.31
#2005-11-17| 598.94
#2005-11-18| 603.64
#2005-11-21| 609.80
#2005-11-22| 614.05
#2005-11-23| 614.05
#2005-11-24| .
#2005-11-25| 614.74
#2005-11-28| 604.02
#2005-11-29| 605.47
#2005-11-30| 609.22
#2005-12-01| 619.63
#2005-12-02| 620.72
#2005-12-05| 617.35
#2005-12-06| 618.69
#2005-12-07| 615.20
#2005-12-08| 617.19
#2005-12-09| 619.55
#2005-12-12| 620.33
#2005-12-13| 619.66
#2005-12-14| 620.56
#2005-12-15| 616.95
#2005-12-16| 615.63
#2005-12-19| 606.49
#2005-12-20| 606.72
#2005-12-21| 613.42
#2005-12-22| 617.27
#2005-12-23| 619.51
#2005-12-26| .
#2005-12-27| 611.01
#2005-12-28| 613.45
#2005-12-29| 611.93
#2005-12-30| 608.27
#2006-01-02| .
#2006-01-03| 618.32
#2006-01-04| 623.54
#2006-01-05| 626.53
#2006-01-06| 633.60
#2006-01-09| 639.68
#2006-01-10| 642.79
#2006-01-11| 643.97
#2006-01-12| 640.60
#2006-01-13| 642.05
#2006-01-16| .
#2006-01-17| 638.00
#2006-01-18| 637.27
#2006-01-19| 647.82
#2006-01-20| 639.31
#2006-01-23| 641.41
#2006-01-24| 649.79
#2006-01-25| 648.80
#2006-01-26| 659.13
#2006-01-27| 662.68
#2006-01-30| 663.65
#2006-01-31| 665.38
#2006-02-01| 667.47
#2006-02-02| 661.09
#2006-02-03| 659.43
#2006-02-06| 661.80
#2006-02-07| 651.62
#2006-02-08| 654.58
#2006-02-09| 652.61
#2006-02-10| 650.28
#2006-02-13| 644.15
#2006-02-14| 651.88
#2006-02-15| 656.99
#2006-02-16| 663.35
#2006-02-17| 662.77
#2006-02-20| .
#2006-02-21| 659.57
#2006-02-22| 664.44
#2006-02-23| 664.52
#2006-02-24| 667.52
#2006-02-27| 670.51
#2006-02-28| 662.35
#2006-03-01| 672.24
#2006-03-02| 671.97
#2006-03-03| 670.71
#2006-03-06| 664.45
#2006-03-07| 655.33
#2006-03-08| 654.94
#2006-03-09| 652.10
#2006-03-10| 658.42
#2006-03-13| 660.53
#2006-03-14| 667.37
#2006-03-15| 672.91
#2006-03-16| 673.20
#2006-03-17| 674.80
#2006-03-20| 674.68
#2006-03-21| 667.86
#2006-03-22| 674.30
#2006-03-23| 676.90
#2006-03-24| 682.10
#2006-03-27| 682.41
#2006-03-28| 680.81
#2006-03-29| 691.20
#2006-03-30| 690.11
#2006-03-31| 693.07
#2006-04-03| 687.35
#2006-04-04| 689.28
#2006-04-05| 693.38
#2006-04-06| 693.78
#2006-04-07| 685.47
#2006-04-10| 682.88
#2006-04-11| 673.04
#2006-04-12| 677.96
#2006-04-13| 681.68
#2006-04-14| .
#2006-04-17| 680.47
#2006-04-18| 697.14
#2006-04-19| 706.26
#2006-04-20| 703.33
#2006-04-21| 701.67
#2006-04-24| 696.14
#2006-04-25| 695.84
#2006-04-26| 696.15
#2006-04-27| 692.10
#2006-04-28| 695.56
#2006-05-01| 692.89
#2006-05-02| 697.30
#2006-05-03| 698.16
#2006-05-04| 705.42
#2006-05-05| 710.71
#2006-05-08| 709.53
#2006-05-09| 708.97
#2006-05-10| 703.67
#2006-05-11| 687.40
#2006-05-12| 672.39
#2006-05-15| 665.29
#2006-05-16| 666.05
#2006-05-17| 655.10
#2006-05-18| 647.78
#2006-05-19| 650.40
#2006-05-22| 641.94
#2006-05-23| 640.51
#2006-05-24| 638.93
#2006-05-25| 652.10
#2006-05-26| 656.97
#2006-05-29| .
#2006-05-30| 642.40
#2006-05-31| 651.23
#2006-06-01| 664.07
#2006-06-02| 666.52
#2006-06-05| 648.50
#2006-06-06| 644.54
#2006-06-07| 640.29
#2006-06-08| 636.47
#2006-06-09| 632.13
#2006-06-12| 614.45
#2006-06-13| 602.63
#2006-06-14| 606.57
#2006-06-15| 628.78
#2006-06-16| 623.00
#2006-06-19| 612.00
#2006-06-20| 609.43
#2006-06-21| 621.64
#2006-06-22| 620.08
#2006-06-23| 623.72
#2006-06-26| 630.07
#2006-06-27| 620.25
#2006-06-28| 621.88
#2006-06-29| 644.08
#2006-06-30| 649.58
#2006-07-03| 655.70
#2006-07-04| .
#2006-07-05| 645.49
#2006-07-06| 645.55
#2006-07-07| 634.54
#2006-07-10| 632.31
#2006-07-11| 637.22
#2006-07-12| 626.74
#2006-07-13| 613.03
#2006-07-14| 607.69
#2006-07-17| 602.16
#2006-07-18| 604.55
#2006-07-19| 623.26
#2006-07-20| 606.15
#2006-07-21| 594.28
#2006-07-24| 611.12
#2006-07-25| 616.67
#2006-07-26| 614.76
#2006-07-27| 606.49
#2006-07-28| 618.41
#2006-07-31| 620.38
#2006-08-01| 611.23
#2006-08-02| 617.08
#2006-08-03| 623.24
#2006-08-04| 619.38
#2006-08-07| 613.90
#2006-08-08| 607.74
#2006-08-09| 601.78
#2006-08-10| 605.15
#2006-08-11| 598.70
#2006-08-14| 599.11
#2006-08-15| 613.38
#2006-08-16| 622.26
#2006-08-17| 625.06
#2006-08-18| 626.90
#2006-08-21| 622.12
#2006-08-22| 624.46
#2006-08-23| 616.18
#2006-08-24| 617.09
#2006-08-25| 618.42
#2006-08-28| 624.23
#2006-08-29| 630.59
#2006-08-30| 635.36
#2006-08-31| 636.06
#2006-09-01| 637.67
#2006-09-04| .
#2006-09-05| 643.40
#2006-09-06| 629.02
#2006-09-07| 623.29
#2006-09-08| 624.06
#2006-09-11| 621.21
#2006-09-12| 634.09
#2006-09-13| 641.00
#2006-09-14| 637.46
#2006-09-15| 639.42
#2006-09-18| 640.42
#2006-09-19| 636.68
#2006-09-20| 642.18
#2006-09-21| 636.83
#2006-09-22| 628.87
#2006-09-25| 634.20
#2006-09-26| 637.48
#2006-09-27| 641.14
#2006-09-28| 641.45
#2006-09-29| 637.72
#2006-10-02| 630.83
#2006-10-03| 627.64
#2006-10-04| 640.24
#2006-10-05| 649.87
#2006-10-06| 648.00
#2006-10-09| 652.02
#2006-10-10| 654.23
#2006-10-11| 650.22
#2006-10-12| 663.11
#2006-10-13| 668.97
#2006-10-16| 675.70
#2006-10-17| 672.16
#2006-10-18| 670.30
#2006-10-19| 674.53
#2006-10-20| 669.87
#2006-10-23| 670.47
#2006-10-24| 670.41
#2006-10-25| 674.58
#2006-10-26| 680.75
#2006-10-27| 673.52
#2006-10-30| 675.60
#2006-10-31| 675.24
#2006-11-01| 662.72
#2006-11-02| 660.14
#2006-11-03| 664.18
#2006-11-06| 673.52
#2006-11-07| 675.65
#2006-11-08| 679.57
#2006-11-09| 673.34
#2006-11-10| 678.39
#2006-11-13| 681.03
#2006-11-14| 690.23
#2006-11-15| 696.57
#2006-11-16| 694.94
#2006-11-17| 694.00
#2006-11-20| 696.09
#2006-11-21| 697.96
#2006-11-22| 698.41
#2006-11-23| .
#2006-11-24| 698.65
#2006-11-27| 681.82
#2006-11-28| 683.99
#2006-11-29| 692.83
#2006-11-30| 694.64
#2006-12-01| 691.17
#2006-12-04| 702.89
#2006-12-05| 704.19
#2006-12-06| 703.47
#2006-12-07| 700.34
#2006-12-08| 701.45
#2006-12-11| 701.02
#2006-12-12| 695.85
#2006-12-13| 695.47
#2006-12-14| 699.71
#2006-12-15| 698.06
#2006-12-18| 688.47
#2006-12-19| 688.53
#2006-12-20| 690.94
#2006-12-21| 687.89
#2006-12-22| 686.40
#2006-12-25| .
#2006-12-26| 690.73
#2006-12-27| 699.02
#2006-12-28| 696.51
#2006-12-29| 691.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 689.28
#2007-01-04| 691.69
#2007-01-05| 681.63
#2007-01-08| 682.85
#2007-01-09| 683.84
#2007-01-10| 684.96
#2007-01-11| 692.00
#2007-01-12| 698.16
#2007-01-15| .
#2007-01-16| 695.49
#2007-01-17| 693.78
#2007-01-18| 683.57
#2007-01-19| 689.52
#2007-01-22| 684.12
#2007-01-23| 691.06
#2007-01-24| 698.62
#2007-01-25| 690.75
#2007-01-26| 693.69
#2007-01-29| 697.01
#2007-01-30| 702.12
#2007-01-31| 704.66
#2007-02-01| 710.95
#2007-02-02| 711.84
#2007-02-05| 710.74
#2007-02-06| 713.10
#2007-02-07| 717.71
#2007-02-08| 717.94
#2007-02-09| 709.31
#2007-02-12| 706.63
#2007-02-13| 712.55
#2007-02-14| 713.61
#2007-02-15| 715.27
#2007-02-16| 718.13
#2007-02-19| .
#2007-02-20| 724.99
#2007-02-21| 725.86
#2007-02-22| 728.34
#2007-02-23| 726.43
#2007-02-26| 723.43
#2007-02-27| 696.97
#2007-02-28| 697.91
#2007-03-01| 694.81
#2007-03-02| 681.52
#2007-03-05| 667.52
#2007-03-06| 684.01
#2007-03-07| 682.19
#2007-03-08| 687.27
#2007-03-09| 690.25
#2007-03-12| 693.28
#2007-03-13| 677.02
#2007-03-14| 681.32
#2007-03-15| 686.96
#2007-03-16| 683.30
#2007-03-19| 690.28
#2007-03-20| 696.02
#2007-03-21| 707.54
#2007-03-22| 709.94
#2007-03-23| 711.65
#2007-03-26| 711.58
#2007-03-27| 706.47
#2007-03-28| 702.63
#2007-03-29| 703.44
#2007-03-30| 705.36
#2007-04-02| 708.15
#2007-04-03| 714.06
#2007-04-04| 714.47
#2007-04-05| 718.27
#2007-04-06| .
#2007-04-09| 717.81
#2007-04-10| 720.29
#2007-04-11| 715.80
#2007-04-12| 721.87
#2007-04-13| 726.49
#2007-04-16| 735.89
#2007-04-17| 733.54
#2007-04-18| 729.63
#2007-04-19| 724.72
#2007-04-20| 731.92
#2007-04-23| 732.37
#2007-04-24| 731.01
#2007-04-25| 736.43
#2007-04-26| 738.96
#2007-04-27| 736.72
#2007-04-30| 726.00
#2007-05-01| 724.90
#2007-05-02| 735.45
#2007-05-03| 735.79
#2007-05-04| 739.69
#2007-05-07| 737.73
#2007-05-08| 735.67
#2007-05-09| 737.79
#2007-05-10| 724.62
#2007-05-11| 733.67
#2007-05-14| 728.07
#2007-05-15| 720.83
#2007-05-16| 723.77
#2007-05-17| 720.91
#2007-05-18| 727.08
#2007-05-21| 736.59
#2007-05-22| 742.00
#2007-05-23| 740.56
#2007-05-24| 729.14
#2007-05-25| 735.44
#2007-05-28| .
#2007-05-29| 741.10
#2007-05-30| 746.42
#2007-05-31| 749.80
#2007-06-01| 754.72
#2007-06-04| 756.79
#2007-06-05| 752.90
#2007-06-06| 746.15
#2007-06-07| 731.57
#2007-06-08| 738.52
#2007-06-11| 738.48
#2007-06-12| 728.71
#2007-06-13| 738.48
#2007-06-14| 742.74
#2007-06-15| 751.66
#2007-06-18| 751.33
#2007-06-19| 753.23
#2007-06-20| 743.51
#2007-06-21| 746.31
#2007-06-22| 740.71
#2007-06-25| 734.89
#2007-06-26| 733.51
#2007-06-27| 744.09
#2007-06-28| 744.81
#2007-06-29| 742.49
#2007-07-02| 751.73
#2007-07-03| 754.19
#2007-07-04| .
#2007-07-05| 757.05
#2007-07-06| 759.82
#2007-07-09| 763.20
#2007-07-10| 751.84
#2007-07-11| 753.97
#2007-07-12| 765.69
#2007-07-13| 766.16
#2007-07-16| 760.58
#2007-07-17| 760.98
#2007-07-18| 758.65
#2007-07-19| 764.84
#2007-07-20| 752.78
#2007-07-23| 751.84
#2007-07-24| 732.21
#2007-07-25| 732.28
#2007-07-26| 715.55
#2007-07-27| 703.55
#2007-07-30| 708.70
#2007-07-31| 702.96
#2007-08-01| 701.52
#2007-08-02| 707.66
#2007-08-03| 685.89
#2007-08-06| 692.40
#2007-08-07| 702.06
#2007-08-08| 723.50
#2007-08-09| 714.61
#2007-08-10| 710.20
#2007-08-13| 704.04
#2007-08-14| 689.79
#2007-08-15| 679.40
#2007-08-16| 687.19
#2007-08-17| 702.35
#2007-08-20| 705.18
#2007-08-21| 706.57
#2007-08-22| 715.86
#2007-08-23| 708.19
#2007-08-24| 717.09
#2007-08-27| 710.10
#2007-08-28| 693.54
#2007-08-29| 708.97
#2007-08-30| 706.65
#2007-08-31| 715.32
#2007-09-03| .
#2007-09-04| 723.35
#2007-09-05| 715.98
#2007-09-06| 718.34
#2007-09-07| 704.47
#2007-09-10| 699.48
#2007-09-11| 710.34
#2007-09-12| 707.79
#2007-09-13| 709.75
#2007-09-14| 712.37
#2007-09-17| 705.99
#2007-09-18| 729.37
#2007-09-19| 737.18
#2007-09-20| 731.75
#2007-09-21| 735.39
#2007-09-24| 731.48
#2007-09-25| 730.61
#2007-09-26| 735.58
#2007-09-27| 739.97
#2007-09-28| 734.61
#2007-10-01| 749.28
#2007-10-02| 755.61
#2007-10-03| 751.92
#2007-10-04| 756.42
#2007-10-05| 769.76
#2007-10-08| 767.81
#2007-10-09| 774.07
#2007-10-10| 775.16
#2007-10-11| 765.41
#2007-10-12| 771.31
#2007-10-15| 763.80
#2007-10-16| 759.24
#2007-10-17| 762.06
#2007-10-18| 763.68
#2007-10-19| 740.38
#2007-10-22| 746.94
#2007-10-23| 756.05
#2007-10-24| 750.40
#2007-10-25| 745.40
#2007-10-26| 756.96
#2007-10-29| 759.31
#2007-10-30| 753.91
#2007-10-31| 763.57
#2007-11-01| 738.25
#2007-11-02| 740.63
#2007-11-05| 734.43
#2007-11-06| 743.47
#2007-11-07| 721.03
#2007-11-08| 721.37
#2007-11-09| 710.36
#2007-11-12| 702.60
#2007-11-13| 719.23
#2007-11-14| 714.45
#2007-11-15| 704.70
#2007-11-16| 704.26
#2007-11-19| 688.65
#2007-11-20| 686.75
#2007-11-21| 677.66
#2007-11-22| .
#2007-11-23| 689.32
#2007-11-26| 675.18
#2007-11-27| 680.74
#2007-11-28| 703.66
#2007-11-29| 703.72
#2007-11-30| 705.79
#2007-12-03| 699.50
#2007-12-04| 692.56
#2007-12-05| 704.14
#2007-12-06| 720.84
#2007-12-07| 720.06
#2007-12-10| 723.58
#2007-12-11| 703.14
#2007-12-12| 707.86
#2007-12-13| 705.96
#2007-12-14| 693.67
#2007-12-17| 677.99
#2007-12-18| 687.91
#2007-12-19| 691.37
#2007-12-20| 700.06
#2007-12-21| 715.01
#2007-12-24| 722.90
#2007-12-25| .
#2007-12-26| 726.25
#2007-12-27| 707.09
#2007-12-28| 706.34
#2007-12-31| 702.13
#2008-01-01| .
#2008-01-02| 693.13
#2008-01-03| 687.09
#2008-01-04| 666.05
#2008-01-07| 665.56
#2008-01-08| 652.76
#2008-01-09| 655.69
#2008-01-10| 662.02
#2008-01-11| 649.49
#2008-01-14| 655.12
#2008-01-15| 640.51
#2008-01-16| 639.72
#2008-01-17| 622.16
#2008-01-18| 615.57
#2008-01-21| .
#2008-01-22| 610.75
#2008-01-23| 622.91
#2008-01-24| 625.83
#2008-01-25| 623.74
#2008-01-28| 634.35
#2008-01-29| 636.43
#2008-01-30| 628.54
#2008-01-31| 640.29
#2008-02-01| 655.32
#2008-02-04| 650.97
#2008-02-05| 631.43
#2008-02-06| 622.32
#2008-02-07| 629.94
#2008-02-08| 627.90
#2008-02-11| 630.36
#2008-02-12| 634.14
#2008-02-13| 648.88
#2008-02-14| 635.42
#2008-02-15| 630.88
#2008-02-18| .
#2008-02-19| 633.42
#2008-02-20| 637.68
#2008-02-21| 626.68
#2008-02-22| 625.48
#2008-02-25| 638.16
#2008-02-26| 644.82
#2008-02-27| 645.63
#2008-02-28| 639.53
#2008-02-29| 623.06
#2008-03-03| 621.30
#2008-03-04| 616.11
#2008-03-05| 619.59
#2008-03-06| 602.35
#2008-03-07| 597.91
#2008-03-10| 580.41
#2008-03-11| 602.04
#2008-03-12| 598.42
#2008-03-13| 607.72
#2008-03-14| 593.61
#2008-03-17| 579.21
#2008-03-18| 603.13
#2008-03-19| 587.86
#2008-03-20| 598.52
#2008-03-21| .
#2008-03-24| 617.61
#2008-03-25| 621.49
#2008-03-26| 621.45
#2008-03-27| 614.38
#2008-03-28| 607.47
#2008-03-31| 611.25
#2008-04-01| 628.68
#2008-04-02| 630.69
#2008-04-03| 632.92
#2008-04-04| 633.96
#2008-04-07| 633.15
#2008-04-08| 632.61
#2008-04-09| 623.00
#2008-04-10| 629.31
#2008-04-11| 614.67
#2008-04-14| 612.54
#2008-04-15| 615.98
#2008-04-16| 634.13
#2008-04-17| 629.67
#2008-04-18| 639.82
#2008-04-21| 638.54
#2008-04-22| 628.88
#2008-04-23| 632.63
#2008-04-24| 638.91
#2008-04-25| 643.80
#2008-04-28| 647.32
#2008-04-29| 639.86
#2008-04-30| 639.09
#2008-05-01| 649.80
#2008-05-02| 648.27
#2008-05-05| 648.36
#2008-05-06| 653.94
#2008-05-07| 644.35
#2008-05-08| 647.71
#2008-05-09| 647.15
#2008-05-12| 657.22
#2008-05-13| 661.90
#2008-05-14| 660.56
#2008-05-15| 667.85
#2008-05-16| 668.24
#2008-05-19| 667.82
#2008-05-20| 666.54
#2008-05-21| 659.09
#2008-05-22| 661.73
#2008-05-23| 655.06
#2008-05-26| .
#2008-05-27| 662.68
#2008-05-28| 665.88
#2008-05-29| 672.15
#2008-05-30| 676.43
#2008-06-02| 671.42
#2008-06-03| 669.04
#2008-06-04| 670.94
#2008-06-05| 687.46
#2008-06-06| 670.91
#2008-06-09| 665.95
#2008-06-10| 662.48
#2008-06-11| 651.76
#2008-06-12| 652.98
#2008-06-13| 663.84
#2008-06-16| 670.95
#2008-06-17| 668.76
#2008-06-18| 663.39
#2008-06-19| 669.28
#2008-06-20| 660.65
#2008-06-23| 656.14
#2008-06-24| 645.56
#2008-06-25| 650.16
#2008-06-26| 635.42
#2008-06-27| 634.00
#2008-06-30| 629.53
#2008-07-01| 630.78
#2008-07-02| 613.73
#2008-07-03| 606.08
#2008-07-04| .
#2008-07-07| 598.22
#2008-07-08| 614.28
#2008-07-09| 600.58
#2008-07-10| 608.74
#2008-07-11| 612.48
#2008-07-14| 605.48
#2008-07-15| 601.31
#2008-07-16| 617.96
#2008-07-17| 621.01
#2008-07-18| 618.71
#2008-07-21| 625.38
#2008-07-22| 636.18
#2008-07-23| 635.13
#2008-07-24| 620.89
#2008-07-25| 629.10
#2008-07-28| 619.32
#2008-07-29| 630.51
#2008-07-30| 637.26
#2008-07-31| 633.54
#2008-08-01| 634.38
#2008-08-04| 620.42
#2008-08-05| 629.77
#2008-08-06| 636.12
#2008-08-07| 626.60
#2008-08-08| 640.51
#2008-08-11| 651.54
#2008-08-12| 646.50
#2008-08-13| 651.52
#2008-08-14| 656.58
#2008-08-15| 653.55
#2008-08-18| 643.79
#2008-08-19| 635.97
#2008-08-20| 639.98
#2008-08-21| 636.65
#2008-08-22| 644.20
#2008-08-25| 631.36
#2008-08-26| 634.52
#2008-08-27| 642.29
#2008-08-28| 652.88
#2008-08-29| 646.79
#2008-09-01| .
#2008-09-02| 641.20
#2008-09-03| 639.90
#2008-09-04| 620.02
#2008-09-05| 619.22
#2008-09-08| 626.14
#2008-09-09| 601.17
#2008-09-10| 609.37
#2008-09-11| 609.91
#2008-09-12| 612.83
#2008-09-15| 585.84
#2008-09-16| 600.32
#2008-09-17| 573.05
#2008-09-18| 607.94
#2008-09-19| 635.43
#2008-09-22| 612.81
#2008-09-23| 601.69
#2008-09-24| 593.60
#2008-09-25| 599.55
#2008-09-26| 596.97
#2008-09-29| 557.28
#2008-09-30| 576.13
#2008-10-01| 567.30
#2008-10-02| 537.49
#2008-10-03| 523.05
#2008-10-06| 499.48
#2008-10-07| 470.88
#2008-10-08| 461.78
#2008-10-09| 426.96
#2008-10-10| 441.87
#2008-10-13| 485.43
#2008-10-14| 474.43
#2008-10-15| 430.80
#2008-10-16| 455.71
#2008-10-17| 450.96
#2008-10-20| 470.07
#2008-10-21| 457.33
#2008-10-22| 432.92
#2008-10-23| 422.67
#2008-10-24| 407.99
#2008-10-27| 390.02
#2008-10-28| 415.73
#2008-10-29| 424.41
#2008-10-30| 444.33
#2008-10-31| 461.57
#2008-11-03| 461.13
#2008-11-04| 469.55
#2008-11-05| 444.83
#2008-11-06| 427.58
#2008-11-07| 435.72
#2008-11-10| 426.15
#2008-11-11| 415.99
#2008-11-12| 391.59
#2008-11-13| 421.54
#2008-11-14| 394.07
#2008-11-17| 388.90
#2008-11-18| 384.13
#2008-11-19| 355.33
#2008-11-20| 331.72
#2008-11-21| 347.88
#2008-11-24| 374.32
#2008-11-25| 379.51
#2008-11-26| 400.86
#2008-11-27| .
#2008-11-28| 404.20
#2008-12-01| 359.87
#2008-12-02| 377.71
#2008-12-03| 386.57
#2008-12-04| 373.71
#2008-12-05| 389.29
#2008-12-08| 406.45
#2008-12-09| 395.16
#2008-12-10| 405.15
#2008-12-11| 385.73
#2008-12-12| 398.75
#2008-12-15| 387.02
#2008-12-16| 410.53
#2008-12-17| 413.49
#2008-12-18| 406.10
#2008-12-19| 410.76
#2008-12-22| 401.43
#2008-12-23| 396.64
#2008-12-24| 397.94
#2008-12-25| .
#2008-12-26| 403.24
#2008-12-29| 395.56
#2008-12-30| 408.31
#2008-12-31| 421.30
#2009-01-01| .
#2009-01-02| 428.11
#2009-01-05| 429.38
#2009-01-06| 438.77
#2009-01-07| 424.15
#2009-01-08| 428.05
#2009-01-09| 411.62
#2009-01-12| 400.99
#2009-01-13| 405.49
#2009-01-14| 389.73
#2009-01-15| 396.35
#2009-01-16| 399.55
#2009-01-19| .
#2009-01-20| 373.84
#2009-01-21| 393.12
#2009-01-22| 381.80
#2009-01-23| 384.56
#2009-01-26| 388.91
#2009-01-27| 394.12
#2009-01-28| 408.17
#2009-01-29| 392.62
#2009-01-30| 385.83
#2009-02-02| 390.63
#2009-02-03| 393.27
#2009-02-04| 390.50
#2009-02-05| 396.05
#2009-02-06| 408.36
#2009-02-09| 406.44
#2009-02-10| 389.04
#2009-02-11| 390.95
#2009-02-12| 393.50
#2009-02-13| 391.90
#2009-02-16| .
#2009-02-17| 375.33
#2009-02-18| 370.44
#2009-02-19| 365.47
#2009-02-20| 360.74
#2009-02-23| 347.04
#2009-02-24| 361.05
#2009-02-25| 353.48
#2009-02-26| 347.56
#2009-02-27| 344.04
#2009-03-02| 325.67
#2009-03-03| 321.69
#2009-03-04| 330.90
#2009-03-05| 314.41
#2009-03-06| 315.06
#2009-03-09| 309.31
#2009-03-10| 329.33
#2009-03-11| 328.66
#2009-03-12| 348.11
#2009-03-13| 349.83
#2009-03-16| 344.32
#2009-03-17| 358.39
#2009-03-18| 368.96
#2009-03-19| 365.88
#2009-03-20| 354.29
#2009-03-23| 381.11
#2009-03-24| 367.57
#2009-03-25| 375.20
#2009-03-26| 389.73
#2009-03-27| 376.22
#2009-03-30| 365.64
#2009-03-31| 371.48
#2009-04-01| 375.38
#2009-04-02| 391.31
#2009-04-03| 397.52
#2009-04-06| 391.18
#2009-04-07| 378.46
#2009-04-08| 386.04
#2009-04-09| 407.43
#2009-04-10| .
#2009-04-13| 408.42
#2009-04-14| 397.42
#2009-04-15| 404.21
#2009-04-16| 413.77
#2009-04-17| 419.13
#2009-04-20| 397.28
#2009-04-21| 410.76
#2009-04-22| 410.69
#2009-04-23| 409.46
#2009-04-24| 420.01
#2009-04-27| 413.54
#2009-04-28| 415.29
#2009-04-29| 429.58
#2009-04-30| 427.24
#2009-05-01| 427.72
#2009-05-04| 444.26
#2009-05-05| 442.32
#2009-05-06| 445.63
#2009-05-07| 435.42
#2009-05-08| 451.51
#2009-05-11| 444.01
#2009-05-12| 437.44
#2009-05-13| 417.53
#2009-05-14| 424.37
#2009-05-15| 420.06
#2009-05-18| 436.38
#2009-05-19| 434.61
#2009-05-20| 431.91
#2009-05-21| 424.50
#2009-05-22| 421.86
#2009-05-25| .
#2009-05-26| 438.32
#2009-05-27| 430.54
#2009-05-28| 434.06
#2009-05-29| 442.50
#2009-06-01| 457.82
#2009-06-02| 462.28
#2009-06-03| 457.28
#2009-06-04| 466.06
#2009-06-05| 464.74
#2009-06-08| 460.34
#2009-06-09| 463.45
#2009-06-10| 460.51
#2009-06-11| 463.75
#2009-06-12| 464.96
#2009-06-15| 453.41
#2009-06-16| 446.34
#2009-06-17| 448.43
#2009-06-18| 449.93
#2009-06-19| 453.80
#2009-06-22| 436.59
#2009-06-23| 434.71
#2009-06-24| 439.87
#2009-06-25| 451.54
#2009-06-26| 456.53
#2009-06-29| 456.89
#2009-06-30| 455.43
#2009-07-01| 460.29
#2009-07-02| 444.74
#2009-07-03| .
#2009-07-06| 441.81
#2009-07-07| 432.79
#2009-07-08| 428.47
#2009-07-09| 429.34
#2009-07-10| 430.31
#2009-07-13| 439.65
#2009-07-14| 442.25
#2009-07-15| 456.60
#2009-07-16| 461.77
#2009-07-17| 459.32
#2009-07-20| 465.71
#2009-07-21| 463.77
#2009-07-22| 465.74
#2009-07-23| 478.73
#2009-07-24| 481.44
#2009-07-27| 484.59
#2009-07-28| 485.15
#2009-07-29| 481.51
#2009-07-30| 488.03
#2009-07-31| 487.55
#2009-08-03| 494.77
#2009-08-04| 499.03
#2009-08-05| 496.85
#2009-08-06| 488.94
#2009-08-07| 499.14
#2009-08-10| 498.35
#2009-08-11| 490.03
#2009-08-12| 496.64
#2009-08-13| 500.01
#2009-08-14| 492.48
#2009-08-17| 478.83
#2009-08-18| 485.15
#2009-08-19| 488.79
#2009-08-20| 495.47
#2009-08-21| 504.72
#2009-08-24| 503.22
#2009-08-25| 504.62
#2009-08-26| 504.51
#2009-08-27| 504.70
#2009-08-28| 503.29
#2009-08-31| 497.61
#2009-09-01| 485.79
#2009-09-02| 483.65
#2009-09-03| 488.76
#2009-09-04| 496.24
#2009-09-07| .
#2009-09-08| 502.55
#2009-09-09| 511.01
#2009-09-10| 518.09
#2009-09-11| 517.97
#2009-09-14| 524.08
#2009-09-15| 529.04
#2009-09-16| 539.30
#2009-09-17| 537.86
#2009-09-18| 539.15
#2009-09-21| 538.29
#2009-09-22| 543.10
#2009-09-23| 536.65
#2009-09-24| 526.87
#2009-09-25| 524.45
#2009-09-28| 535.77
#2009-09-29| 534.43
#2009-09-30| 531.71
#2009-10-01| 514.31
#2009-10-02| 511.39
#2009-10-05| 520.31
#2009-10-06| 528.09
#2009-10-07| 528.05
#2009-10-08| 532.01
#2009-10-09| 537.78
#2009-10-12| 536.50
#2009-10-13| 534.82
#2009-10-14| 544.61
#2009-10-15| 544.71
#2009-10-16| 539.77
#2009-10-19| 544.24
#2009-10-20| 536.73
#2009-10-21| 531.45
#2009-10-22| 535.84
#2009-10-23| 527.00
#2009-10-26| 520.98
#2009-10-27| 514.83
#2009-10-28| 495.30
#2009-10-29| 506.79
#2009-10-30| 492.89
#2009-11-02| 492.89
#2009-11-03| 499.93
#2009-11-04| 494.93
#2009-11-05| 509.50
#2009-11-06| 509.27
#2009-11-09| 518.75
#2009-11-10| 514.99
#2009-11-11| 519.27
#2009-11-12| 509.84
#2009-11-13| 513.91
#2009-11-16| 526.35
#2009-11-17| 526.05
#2009-11-18| 524.50
#2009-11-19| 513.14
#2009-11-20| 511.32
#2009-11-23| 518.84
#2009-11-24| 517.41
#2009-11-25| 517.97
#2009-11-26| .
#2009-11-27| 506.86
#2009-11-30| 508.00
#2009-12-01| 516.46
#2009-12-02| 521.83
#2009-12-03| 516.61
#2009-12-04| 526.89
#2009-12-07| 527.24
#2009-12-08| 523.17
#2009-12-09| 523.85
#2009-12-10| 522.31
#2009-12-11| 525.31
#2009-12-14| 532.94
#2009-12-15| 531.10
#2009-12-16| 534.46
#2009-12-17| 528.92
#2009-12-18| 533.55
#2009-12-21| 541.20
#2009-12-22| 546.31
#2009-12-23| 551.86
#2009-12-24| 554.52
#2009-12-25| .
#2009-12-28| 554.16
#2009-12-29| 553.55
#2009-12-30| 553.95
#2009-12-31| 548.66
#2010-01-01| .
#2010-01-04| 560.67
#2010-01-05| 561.05
#2010-01-06| 561.52
#2010-01-07| 563.30
#2010-01-08| 565.02
#2010-01-11| 565.77
#2010-01-12| 557.99
#2010-01-13| 563.89
#2010-01-14| 566.33
#2010-01-15| 559.77
#2010-01-18| .
#2010-01-19| 569.88
#2010-01-20| 562.86
#2010-01-21| 554.28
#2010-01-22| 545.09
#2010-01-25| 545.74
#2010-01-26| 542.05
#2010-01-27| 545.76
#2010-01-28| 537.81
#2010-01-29| 532.42
#2010-02-01| 539.54
#2010-02-02| 543.57
#2010-02-03| 541.66
#2010-02-04| 522.63
#2010-02-05| 524.30
#2010-02-08| 520.13
#2010-02-09| 525.67
#2010-02-10| 526.40
#2010-02-11| 534.63
#2010-02-12| 539.49
#2010-02-15| .
#2010-02-16| 547.78
#2010-02-17| 550.86
#2010-02-18| 553.59
#2010-02-19| 554.66
#2010-02-22| 553.52
#2010-02-23| 548.50
#2010-02-24| 552.52
#2010-02-25| 553.09
#2010-02-26| 552.99
#2010-03-01| 564.64
#2010-03-02| 569.69
#2010-03-03| 569.33
#2010-03-04| 572.43
#2010-03-05| 583.15
#2010-03-08| 585.15
#2010-03-09| 587.14
#2010-03-10| 591.66
#2010-03-11| 594.19
#2010-03-12| 594.40
#2010-03-15| 592.00
#2010-03-16| 595.65
#2010-03-17| 599.49
#2010-03-18| 597.51
#2010-03-19| 590.33
#2010-03-22| 597.84
#2010-03-23| 604.14
#2010-03-24| 598.63
#2010-03-25| 594.89
#2010-03-26| 593.72
#2010-03-29| 597.00
#2010-03-30| 598.04
#2010-03-31| 594.63
#2010-04-01| 599.31
#2010-04-02| .
#2010-04-05| 611.33
#2010-04-06| 615.17
#2010-04-07| 612.01
#2010-04-08| 612.23
#2010-04-09| 615.04
#2010-04-12| 617.13
#2010-04-13| 618.68
#2010-04-14| 631.51
#2010-04-15| 632.55
#2010-04-16| 623.32
#2010-04-19| 619.81
#2010-04-20| 629.88
#2010-04-21| 633.20
#2010-04-22| 639.09
#2010-04-23| 645.50
#2010-04-26| 644.96
#2010-04-27| 629.66
#2010-04-28| 629.80
#2010-04-29| 642.91
#2010-04-30| 625.99
#2010-05-03| 639.39
#2010-05-04| 620.46
#2010-05-05| 611.34
#2010-05-06| 587.44
#2010-05-07| 571.72
#2010-05-10| 601.90
#2010-05-11| 607.21
#2010-05-12| 625.11
#2010-05-13| 620.63
#2010-05-14| 606.67
#2010-05-17| 606.52
#2010-05-18| 595.83
#2010-05-19| 587.41
#2010-05-20| 558.04
#2010-05-21| 566.64
#2010-05-24| 560.76
#2010-05-25| 559.66
#2010-05-26| 563.57
#2010-05-27| 588.74
#2010-05-28| 582.06
#2010-05-31| .
#2010-06-01| 565.05
#2010-06-02| 581.40
#2010-06-03| 588.39
#2010-06-04| 560.96
#2010-06-07| 546.58
#2010-06-08| 545.63
#2010-06-09| 546.43
#2010-06-10| 565.28
#2010-06-11| 574.90
#2010-06-14| 578.25
#2010-06-15| 592.22
#2010-06-16| 590.24
#2010-06-17| 589.99
#2010-06-18| 591.32
#2010-06-21| 585.19
#2010-06-22| 572.82
#2010-06-23| 571.35
#2010-06-24| 562.79
#2010-06-25| 573.89
#2010-06-28| 571.46
#2010-06-29| 548.44
#2010-06-30| 543.36
#2010-07-01| 538.84
#2010-07-02| 534.51
#2010-07-05| .
#2010-07-06| 527.53
#2010-07-07| 546.56
#2010-07-08| 553.96
#2010-07-09| 561.80
#2010-07-12| 555.61
#2010-07-13| 572.32
#2010-07-14| 571.07
#2010-07-15| 566.92
#2010-07-16| 546.58
#2010-07-19| 548.72
#2010-07-20| 558.74
#2010-07-21| 549.22
#2010-07-22| 567.82
#2010-07-23| 580.68
#2010-07-26| 593.81
#2010-07-27| 589.46
#2010-07-28| 580.47
#2010-07-29| 579.27
#2010-07-30| 581.21
#2010-08-02| 592.03
#2010-08-03| 587.42
#2010-08-04| 593.19
#2010-08-05| 586.43
#2010-08-06| 582.99
#2010-08-09| 589.52
#2010-08-10| 578.28
#2010-08-11| 556.13
#2010-08-12| 553.23
#2010-08-13| 547.75
#2010-08-16| 553.02
#2010-08-17| 562.66
#2010-08-18| 564.24
#2010-08-19| 550.46
#2010-08-20| 549.96
#2010-08-23| 544.67
#2010-08-24| 538.15
#2010-08-25| 544.86
#2010-08-26| 541.38
#2010-08-27| 556.55
#2010-08-30| 545.11
#2010-08-31| 545.26
#2010-09-01| 564.58
#2010-09-02| 572.48
#2010-09-03| 581.72
#2010-09-06| .
#2010-09-07| 570.41
#2010-09-08| 575.26
#2010-09-09| 575.27
#2010-09-10| 577.22
#2010-09-13| 590.18
#2010-09-14| 587.53
#2010-09-15| 590.23
#2010-09-16| 587.70
#2010-09-17| 590.80
#2010-09-20| 606.56
#2010-09-21| 602.26
#2010-09-22| 595.49
#2010-09-23| 589.39
#2010-09-24| 607.50
#2010-09-27| 605.79
#2010-09-28| 611.05
#2010-09-29| 613.35
#2010-09-30| 612.77
#2010-10-01| 615.92
#2010-10-04| 609.47
#2010-10-05| 624.86
#2010-10-06| 620.64
#2010-10-07| 620.41
#2010-10-08| 628.40
#2010-10-11| 628.78
#2010-10-12| 631.85
#2010-10-13| 640.43
#2010-10-14| 638.48
#2010-10-15| 637.84
#2010-10-18| 642.76
#2010-10-19| 628.35
#2010-10-20| 634.78
#2010-10-21| 631.64
#2010-10-22| 638.08
#2010-10-25| 642.03
#2010-10-26| 641.57
#2010-10-27| 640.75
#2010-10-28| 637.93
#2010-10-29| 639.91
#2010-11-01| 635.85
#2010-11-02| 646.93
#2010-11-03| 649.39
#2010-11-04| 662.44
#2010-11-05| 664.41
#2010-11-08| 666.24
#2010-11-09| 658.00
#2010-11-10| 665.01
#2010-11-11| 662.36
#2010-11-12| 652.71
#2010-11-15| 653.41
#2010-11-16| 640.56
#2010-11-17| 642.51
#2010-11-18| 653.91
#2010-11-19| 657.33
#2010-11-22| 661.67
#2010-11-23| 655.99
#2010-11-24| 668.87
#2010-11-25| .
#2010-11-26| 666.38
#2010-11-29| 665.53
#2010-11-30| 660.91
#2010-12-01| 673.54
#2010-12-02| 679.35
#2010-12-03| 683.80
#2010-12-06| 687.51
#2010-12-07| 689.97
#2010-12-08| 689.23
#2010-12-09| 692.12
#2010-12-10| 699.09
#2010-12-13| 695.33
#2010-12-14| 693.32
#2010-12-15| 690.63
#2010-12-16| 696.91
#2010-12-17| 700.93
#2010-12-20| 704.27
#2010-12-21| 711.71
#2010-12-22| 711.22
#2010-12-23| 709.96
#2010-12-24| .
#2010-12-27| 712.02
#2010-12-28| 709.30
#2010-12-29| 710.99
#2010-12-30| 710.87
#2010-12-31| 706.93
#2011-01-03| 718.58
#2011-01-04| 709.15
#2011-01-05| 718.15
#2011-01-06| 716.34
#2011-01-07| 714.06
#2011-01-10| 717.73
#2011-01-11| 721.31
#2011-01-12| 727.18
#2011-01-13| 726.76
#2011-01-14| 731.50
#2011-01-17| .
#2011-01-18| 731.68
#2011-01-19| 713.09
#2011-01-20| 703.65
#2011-01-21| 699.80
#2011-01-24| 704.93
#2011-01-25| 704.39
#2011-01-26| 716.55
#2011-01-27| 718.17
#2011-01-28| 702.10
#2011-01-31| 709.06
#2011-02-01| 722.47
#2011-02-02| 721.25
#2011-02-03| 724.82
#2011-02-04| 725.63
#2011-02-07| 731.35
#2011-02-08| 736.07
#2011-02-09| 732.10
#2011-02-10| 735.88
#2011-02-11| 742.88
#2011-02-14| 746.96
#2011-02-15| 741.97
#2011-02-16| 748.55
#2011-02-17| 752.73
#2011-02-18| 752.99
#2011-02-21| .
#2011-02-22| 734.08
#2011-02-23| 723.02
#2011-02-24| 727.69
#2011-02-25| 743.93
#2011-02-28| 744.66
#2011-03-01| 730.99
#2011-03-02| 734.33
#2011-03-03| 749.62
#2011-03-04| 747.25
#2011-03-07| 736.75
#2011-03-08| 745.51
#2011-03-09| 740.49
#2011-03-10| 722.63
#2011-03-11| 725.78
#2011-03-14| 722.95
#2011-03-15| 716.59
#2011-03-16| 709.91
#2011-03-17| 713.24
#2011-03-18| 720.60
#2011-03-21| 735.95
#2011-03-22| 733.36
#2011-03-23| 736.13
#2011-03-24| 741.69
#2011-03-25| 747.19
#2011-03-28| 746.20
#2011-03-29| 752.30
#2011-03-30| 761.19
#2011-03-31| 764.27
#2011-04-01| 767.41
#2011-04-04| 769.08
#2011-04-05| 772.60
#2011-04-06| 772.64
#2011-04-07| 769.53
#2011-04-08| 763.20
#2011-04-11| 757.30
#2011-04-12| 746.39
#2011-04-13| 748.53
#2011-04-14| 752.40
#2011-04-15| 759.39
#2011-04-18| 748.38
#2011-04-19| 749.48
#2011-04-20| 764.19
#2011-04-21| 770.80
#2011-04-22| .
#2011-04-25| 769.33
#2011-04-26| 776.37
#2011-04-27| 781.38
#2011-04-28| 784.83
#2011-04-29| 789.27
#2011-05-02| 779.47
#2011-05-03| 768.18
#2011-05-04| 758.99
#2011-05-05| 753.75
#2011-05-06| 758.90
#2011-05-09| 767.71
#2011-05-10| 778.94
#2011-05-11| 766.40
#2011-05-12| 771.25
#2011-05-13| 762.82
#2011-05-16| 749.42
#2011-05-17| 746.65
#2011-05-18| 759.84
#2011-05-19| 761.20
#2011-05-20| 757.36
#2011-05-23| 744.14
#2011-05-24| 741.42
#2011-05-25| 751.55
#2011-05-26| 761.40
#2011-05-27| 767.05
#2011-05-30| .
#2011-05-31| 777.66
#2011-06-01| 753.64
#2011-06-02| 753.68
#2011-06-03| 742.63
#2011-06-06| 729.80
#2011-06-07| 732.63
#2011-06-08| 722.63
#2011-06-09| 728.60
#2011-06-10| 716.81
#2011-06-13| 714.12
#2011-06-14| 729.24
#2011-06-15| 716.11
#2011-06-16| 716.94
#2011-06-17| 715.02
#2011-06-20| 720.07
#2011-06-21| 738.01
#2011-06-22| 734.31
#2011-06-23| 737.46
#2011-06-24| 732.79
#2011-06-27| 740.16
#2011-06-28| 752.63
#2011-06-29| 755.03
#2011-06-30| 761.67
#2011-07-01| 773.30
#2011-07-04| .
#2011-07-05| 776.34
#2011-07-06| 780.56
#2011-07-07| 792.24
#2011-07-08| 787.80
#2011-07-11| 769.91
#2011-07-12| 764.89
#2011-07-13| 772.37
#2011-07-14| 760.18
#2011-07-15| 765.08
#2011-07-18| 753.77
#2011-07-19| 771.91
#2011-07-20| 768.23
#2011-07-21| 774.19
#2011-07-22| 776.98
#2011-07-25| 766.11
#2011-07-26| 758.83
#2011-07-27| 735.19
#2011-07-28| 734.36
#2011-07-29| 731.76
#2011-08-01| 727.82
#2011-08-02| 703.59
#2011-08-03| 708.03
#2011-08-04| 663.97
#2011-08-05| 653.47
#2011-08-08| 595.76
#2011-08-09| 636.46
#2011-08-10| 605.96
#2011-08-11| 638.13
#2011-08-12| 641.32
#2011-08-15| 660.93
#2011-08-16| 646.72
#2011-08-17| 645.40
#2011-08-18| 606.10
#2011-08-19| 597.42
#2011-08-22| 596.39
#2011-08-23| 627.10
#2011-08-24| 635.27
#2011-08-25| 618.53
#2011-08-26| 635.95
#2011-08-29| 665.62
#2011-08-30| 670.23
#2011-08-31| 668.64
#2011-09-01| 653.16
#2011-09-02| 630.12
#2011-09-05| .
#2011-09-06| 628.57
#2011-09-07| 654.85
#2011-09-08| 642.50
#2011-09-09| 623.17
#2011-09-12| 627.19
#2011-09-13| 639.32
#2011-09-14| 650.74
#2011-09-15| 658.95
#2011-09-16| 661.10
#2011-09-19| 650.45
#2011-09-20| 637.78
#2011-09-21| 614.72
#2011-09-22| 591.47
#2011-09-23| 598.62
#2011-09-26| 610.82
#2011-09-27| 624.69
#2011-09-28| 597.55
#2011-09-29| 603.51
#2011-09-30| 585.81
#2011-10-03| 552.97
#2011-10-04| 588.49
#2011-10-05| 599.64
#2011-10-06| 614.50
#2011-10-07| 599.33
#2011-10-10| 625.69
#2011-10-11| 629.35
#2011-10-12| 640.23
#2011-10-13| 640.41
#2011-10-14| 652.96
#2011-10-17| 630.83
#2011-10-18| 649.46
#2011-10-19| 634.57
#2011-10-20| 636.39
#2011-10-21| 651.59
#2011-10-24| 674.94
#2011-10-25| 654.52
#2011-10-26| 667.09
#2011-10-27| 703.32
#2011-10-28| 702.03
#2011-10-31| 683.78
#2011-11-01| 658.67
#2011-11-02| 676.43
#2011-11-03| 692.51
#2011-11-04| 689.77
#2011-11-07| 687.59
#2011-11-08| 695.94
#2011-11-09| 661.55
#2011-11-10| 666.81
#2011-11-11| 684.00
#2011-11-14| 674.74
#2011-11-15| 683.87
#2011-11-16| 671.59
#2011-11-17| 659.89
#2011-11-18| 658.74
#2011-11-21| 642.82
#2011-11-22| 638.79
#2011-11-23| 618.68
#2011-11-24| .
#2011-11-25| 610.82
#2011-11-28| 641.39
#2011-11-29| 639.05
#2011-11-30| 675.06
#2011-12-01| 669.85
#2011-12-02| 673.90
#2011-12-05| 684.35
#2011-12-06| 684.26
#2011-12-07| 682.60
#2011-12-08| 661.55
#2011-12-09| 680.98
#2011-12-12| 670.19
#2011-12-13| 656.52
#2011-12-14| 645.14
#2011-12-15| 651.00
#2011-12-16| 658.51
#2011-12-19| 646.24
#2011-12-20| 673.78
#2011-12-21| 674.27
#2011-12-22| 679.63
#2011-12-23| 681.70
#2011-12-26| .
#2011-12-27| 685.31
#2011-12-28| 670.04
#2011-12-29| 678.74
#2011-12-30| 675.95
#2012-01-02| .
#2012-01-03| 685.62
#2012-01-04| 680.32
#2012-01-05| 685.96
#2012-01-06| 684.67
#2012-01-09| 689.24
#2012-01-10| 700.75
#2012-01-11| 704.49
#2012-01-12| 707.80
#2012-01-13| 702.25
#2012-01-16| .
#2012-01-17| 704.94
#2012-01-18| 717.85
#2012-01-19| 721.26
#2012-01-20| 722.16
#2012-01-23| 720.10
#2012-01-24| 726.70
#2012-01-25| 734.33
#2012-01-26| 731.68
#2012-01-27| 739.26
#2012-01-30| 733.14
#2012-01-31| 733.24
#2012-02-01| 749.05
#2012-02-02| 753.31
#2012-02-03| 770.66
#2012-02-06| 769.95
#2012-02-07| 768.11
#2012-02-08| 768.58
#2012-02-09| 766.43
#2012-02-10| 757.69
#2012-02-13| 769.00
#2012-02-14| 766.09
#2012-02-15| 761.82
#2012-02-16| 776.34
#2012-02-17| 775.11
#2012-02-20| .
#2012-02-21| 768.71
#2012-02-22| 763.47
#2012-02-23| 776.01
#2012-02-24| 775.64
#2012-02-27| 775.43
#2012-02-28| 771.95
#2012-02-29| 760.07
#2012-03-01| 765.85
#2012-03-02| 754.72
#2012-03-05| 753.00
#2012-03-06| 736.77
#2012-03-07| 745.55
#2012-03-08| 756.29
#2012-03-09| 765.06
#2012-03-12| 761.70
#2012-03-13| 776.93
#2012-03-14| 769.90
#2012-03-15| 776.73
#2012-03-16| 776.43
#2012-03-19| 783.15
#2012-03-20| 776.29
#2012-03-21| 777.89
#2012-03-22| 770.56
#2012-03-23| 777.90
#2012-03-26| 792.35
#2012-03-27| 787.00
#2012-03-28| 780.38
#2012-03-29| 777.97
#2012-03-30| 776.63
#2012-04-02| 785.55
#2012-04-03| 780.06
#2012-04-04| 766.09
#2012-04-05| 765.62
#2012-04-06| .
#2012-04-09| 751.59
#2012-04-10| 732.95
#2012-04-11| 746.28
#2012-04-12| 757.08
#2012-04-13| 746.60
#2012-04-16| 746.56
#2012-04-17| 757.74
#2012-04-18| 751.32
#2012-04-19| 750.21
#2012-04-20| 754.26
#2012-04-23| 743.19
#2012-04-24| 747.79
#2012-04-25| 759.91
#2012-04-26| 765.98
#2012-04-27| 772.50
#2012-04-30| 765.71
#2012-05-01| 765.33
#2012-05-02| 769.35
#2012-05-03| 757.63
#2012-05-04| 744.69
#2012-05-07| 745.67
#2012-05-08| 743.05
#2012-05-09| 739.57
#2012-05-10| 741.83
#2012-05-11| 741.29
#2012-05-14| 732.10
#2012-05-15| 731.23
#2012-05-16| 726.30
#2012-05-17| 709.52
#2012-05-18| 702.59
#2012-05-21| 719.13
#2012-05-22| 715.52
#2012-05-23| 720.34
#2012-05-24| 720.65
#2012-05-25| 720.28
#2012-05-28| .
#2012-05-29| 729.46
#2012-05-30| 716.20
#2012-05-31| 717.04
#2012-06-01| 694.10
#2012-06-04| 694.32
#2012-06-05| 702.83
#2012-06-06| 719.01
#2012-06-07| 714.79
#2012-06-08| 723.33
#2012-06-11| 708.04
#2012-06-12| 717.25
#2012-06-13| 709.26
#2012-06-14| 718.00
#2012-06-15| 727.11
#2012-06-18| 729.85
#2012-06-19| 741.89
#2012-06-20| 740.33
#2012-06-21| 723.03
#2012-06-22| 732.92
#2012-06-25| 721.84
#2012-06-26| 725.39
#2012-06-27| 734.36
#2012-06-28| 731.44
#2012-06-29| 752.43
#2012-07-02| 762.03
#2012-07-03| 770.97
#2012-07-04| .
#2012-07-05| 770.79
#2012-07-06| 760.67
#2012-07-09| 757.55
#2012-07-10| 747.96
#2012-07-11| 744.65
#2012-07-12| 743.08
#2012-07-13| 752.92
#2012-07-16| 750.88
#2012-07-17| 753.13
#2012-07-18| 757.62
#2012-07-19| 755.67
#2012-07-20| 745.46
#2012-07-23| 734.07
#2012-07-24| 725.02
#2012-07-25| 728.54
#2012-07-26| 733.71
#2012-07-27| 751.01
#2012-07-30| 745.42
#2012-07-31| 741.03
#2012-08-01| 726.09
#2012-08-02| 724.78
#2012-08-03| 743.09
#2012-08-06| 748.22
#2012-08-07| 755.02
#2012-08-08| 752.15
#2012-08-09| 754.26
#2012-08-10| 753.74
#2012-08-13| 752.51
#2012-08-14| 749.80
#2012-08-15| 756.70
#2012-08-16| 764.69
#2012-08-17| 770.86
#2012-08-20| 766.57
#2012-08-21| 765.19
#2012-08-22| 764.03
#2012-08-23| 759.40
#2012-08-24| 762.16
#2012-08-27| 763.57
#2012-08-28| 767.70
#2012-08-29| 770.90
#2012-08-30| 762.46
#2012-08-31| 765.82
#2012-09-03| .
#2012-09-04| 775.81
#2012-09-05| 773.65
#2012-09-06| 787.81
#2012-09-07| 789.65
#2012-09-10| 786.37
#2012-09-11| 788.60
#2012-09-12| 791.25
#2012-09-13| 800.26
#2012-09-14| 807.33
#2012-09-17| 802.31
#2012-09-18| 801.73
#2012-09-19| 801.96
#2012-09-20| 797.56
#2012-09-21| 801.93
#2012-09-24| 795.89
#2012-09-25| 784.11
#2012-09-26| 777.75
#2012-09-27| 788.15
#2012-09-28| 783.15
#2012-10-01| 785.10
#2012-10-02| 785.45
#2012-10-03| 786.59
#2012-10-04| 792.08
#2012-10-05| 790.22
#2012-10-08| 785.46
#2012-10-09| 775.25
#2012-10-10| 773.72
#2012-10-11| 777.23
#2012-10-12| 771.72
#2012-10-15| 777.34
#2012-10-16| 782.86
#2012-10-17| 789.36
#2012-10-18| 783.72
#2012-10-19| 768.55
#2012-10-22| 767.73
#2012-10-23| 764.00
#2012-10-24| 761.53
#2012-10-25| 763.86
#2012-10-26| 759.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 764.95
#2012-11-01| 774.08
#2012-11-02| 761.46
#2012-11-05| 766.43
#2012-11-06| 770.51
#2012-11-07| 752.68
#2012-11-08| 741.79
#2012-11-09| 742.92
#2012-11-12| 741.86
#2012-11-13| 737.22
#2012-11-14| 721.00
#2012-11-15| 717.34
#2012-11-16| 725.08
#2012-11-19| 740.24
#2012-11-20| 742.56
#2012-11-21| 747.57
#2012-11-22| .
#2012-11-23| 755.70
#2012-11-26| 757.56
#2012-11-27| 755.60
#2012-11-28| 760.68
#2012-11-29| 769.41
#2012-11-30| 767.35
#2012-12-03| 765.42
#2012-12-04| 766.48
#2012-12-05| 763.79
#2012-12-06| 765.10
#2012-12-07| 765.55
#2012-12-10| 769.47
#2012-12-11| 777.24
#2012-12-12| 773.19
#2012-12-13| 768.79
#2012-12-14| 767.69
#2012-12-17| 777.54
#2012-12-18| 790.11
#2012-12-19| 788.81
#2012-12-20| 792.82
#2012-12-21| 788.10
#2012-12-24| 785.27
#2012-12-25| 785.27
#2012-12-26| 780.51
#2012-12-27| 778.94
#2012-12-28| 774.96
#2012-12-31| 790.91
#2013-01-01| 790.91
#2013-01-02| 813.27
#2013-01-03| 811.90
#2013-01-04| 818.05
#2013-01-07| 816.67
#2013-01-08| 815.98
#2013-01-09| 821.00
#2013-01-10| 821.75
#2013-01-11| 822.45
#2013-01-14| 822.40
#2013-01-15| 826.86
#2013-01-16| 824.60
#2013-01-17| 831.89
#2013-01-18| 834.78
#2013-01-21| 834.78
#2013-01-22| 840.16
#2013-01-23| 837.81
#2013-01-24| 841.19
#2013-01-25| 847.34
#2013-01-28| 847.17
#2013-01-29| 845.93
#2013-01-30| 835.57
#2013-01-31| 839.15
#2013-02-01| 848.82
#2013-02-04| 838.60
#2013-02-05| 847.26
#2013-02-06| 850.69
#2013-02-07| 846.47
#2013-02-08| 852.04
#2013-02-11| 851.04
#2013-02-12| 854.76
#2013-02-13| 856.55
#2013-02-14| 858.88
#2013-02-15| 858.14
#2013-02-18| 858.14
#2013-02-19| 865.43
#2013-02-20| 847.76
#2013-02-21| 838.93
#2013-02-22| 849.95
#2013-02-25| 830.89
#2013-02-26| 835.00
#2013-02-27| 845.33
#2013-02-28| 847.10
#2013-03-01| 852.23
#2013-03-04| 856.30
#2013-03-05| 866.44
#2013-03-06| 868.87
#2013-03-07| 872.75
#2013-03-08| 880.95
#2013-03-11| 881.44
#2013-03-12| 878.49
#2013-03-13| 880.99
#2013-03-14| 888.79
#2013-03-15| 887.74
#2013-03-18| 882.86
#2013-03-19| 877.10
#2013-03-20| 885.68
#2013-03-21| 879.70
#2013-03-22| 881.98
#2013-03-25| 881.70
#2013-03-26| 885.75
#2013-03-27| 887.75
#2013-03-28| 889.94
#2013-03-29| 889.94
#2013-04-01| 876.84
#2013-04-02| 873.32
#2013-04-03| 857.05
#2013-04-04| 863.90
#2013-04-05| 861.65
#2013-04-08| 869.67
#2013-04-09| 868.79
#2013-04-10| 883.32
#2013-04-11| 885.19
#2013-04-12| 882.43
#2013-04-15| 849.91
#2013-04-16| 865.14
#2013-04-17| 849.44
#2013-04-18| 843.58
#2013-04-19| 853.70
#2013-04-22| 855.99
#2013-04-23| 869.04
#2013-04-24| 871.90
#2013-04-25| 879.72
#2013-04-26| 876.75
#2013-04-29| 882.33
#2013-04-30| 886.01
#2013-05-01| 865.28
#2013-05-02| 879.89
#2013-05-03| 892.55
#2013-05-06| 897.03
#2013-05-07| 903.55
#2013-05-08| 905.61
#2013-05-09| 902.17
#2013-05-10| 911.65
#2013-05-13| 911.39
#2013-05-14| 923.29
#2013-05-15| 925.80
#2013-05-16| 921.97
#2013-05-17| 932.58
#2013-05-20| 933.55
#2013-05-21| 933.75
#2013-05-22| 916.96
#2013-05-23| 917.51
#2013-05-24| 917.22
#2013-05-27| 917.22
#2013-05-28| 929.48
#2013-05-29| 918.87
#2013-05-30| 925.36
#2013-05-31| 916.26
#2013-06-03| 919.83
#2013-06-04| 911.65
#2013-06-05| 898.59
#2013-06-06| 910.78
#2013-06-07| 918.89
#2013-06-10| 923.29
#2013-06-11| 913.30
#2013-06-12| 904.63
#2013-06-13| 921.25
#2013-06-14| 914.64
#2013-06-17| 921.52
#2013-06-18| 932.39
#2013-06-19| 920.99
#2013-06-20| 894.50
#2013-06-21| 897.13
#2013-06-24| 885.46
#2013-06-25| 895.14
#2013-06-26| 899.23
#2013-06-27| 914.20
#2013-06-28| 911.79
#2013-07-01| 924.10
#2013-07-02| 924.45
#2013-07-03| 925.23
#2013-07-04| 925.23
#2013-07-05| 938.21
#2013-07-08| 940.95
#2013-07-09| 949.17
#2013-07-10| 951.09
#2013-07-11| 965.10
#2013-07-12| 968.78
#2013-07-15| 974.06
#2013-07-16| 968.49
#2013-07-17| 971.84
#2013-07-18| 977.52
#2013-07-19| 977.98
#2013-07-22| 980.22
#2013-07-23| 979.02
#2013-07-24| 969.11
#2013-07-25| 979.38
#2013-07-26| 974.03
#2013-07-29| 966.68
#2013-07-30| 971.90
#2013-07-31| 975.07
#2013-08-01| 989.19
#2013-08-02| 990.49
#2013-08-05| 993.86
#2013-08-06| 983.06
#2013-08-07| 973.30
#2013-08-08| 978.67
#2013-08-09| 979.21
#2013-08-12| 983.08
#2013-08-13| 981.83
#2013-08-14| 977.93
#2013-08-15| 958.86
#2013-08-16| 954.21
#2013-08-19| 943.18
#2013-08-20| 958.65
#2013-08-21| 955.53
#2013-08-22| 968.79
#2013-08-23| 971.88
#2013-08-26| 974.10
#2013-08-27| 950.27
#2013-08-28| 953.43
#2013-08-29| 963.37
#2013-08-30| 950.06
#2013-09-02| 950.06
#2013-09-03| 955.86
#2013-09-04| 966.11
#2013-09-05| 967.99
#2013-09-06| 969.72
#2013-09-09| 986.41
#2013-09-10| 994.70
#2013-09-11| 994.10
#2013-09-12| 988.44
#2013-09-13| 993.51
#2013-09-16| 994.54
#2013-09-17|1004.94
#2013-09-18|1016.67
#2013-09-19|1015.93
#2013-09-20|1011.97
#2013-09-23|1009.53
#2013-09-24|1011.71
#2013-09-25|1010.93
#2013-09-26|1017.10
#2013-09-27|1013.03
#2013-09-30|1010.86
#2013-10-01|1025.42
#2013-10-02|1021.54
#2013-10-03|1010.17
#2013-10-04|1017.40
#2013-10-07|1005.08
#2013-10-08| 983.18
#2013-10-09| 977.33
#2013-10-10|1004.54
#2013-10-11|1017.32
#2013-10-14|1023.34
#2013-10-15|1013.93
#2013-10-16|1028.28
#2013-10-17|1038.17
#2013-10-18|1047.63
#2013-10-21|1043.66
#2013-10-22|1045.38
#2013-10-23|1040.81
#2013-10-24|1049.48
#2013-10-25|1048.28
#2013-10-28|1047.54
#2013-10-29|1050.36
#2013-10-30|1033.70
#2013-10-31|1030.56
#2013-11-01|1026.07
#2013-11-04|1037.86
#2013-11-05|1033.47
#2013-11-06|1025.14
#2013-11-07|1006.54
#2013-11-08|1027.04
#2013-11-11|1029.56
#2013-11-12|1030.54
#2013-11-13|1041.35
#2013-11-14|1040.90
#2013-11-15|1047.08
#2013-11-18|1035.30
#2013-11-19|1029.36
#2013-11-20|1027.28
#2013-11-21|1048.10
#2013-11-22|1052.13
#2013-11-25|1051.02
#2013-11-26|1061.84
#2013-11-27|1068.25
#2013-11-28|1068.25
#2013-11-29|1070.15
#2013-12-02|1056.60
#2013-12-03|1050.16
#2013-12-04|1048.56
#2013-12-05|1050.08
#2013-12-06|1056.84
#2013-12-09|1055.19
#2013-12-10|1047.19
#2013-12-11|1027.88
#2013-12-12|1029.56
#2013-12-13|1033.26
#2013-12-16|1045.18
#2013-12-17|1044.36
#2013-12-18|1059.33
#2013-12-19|1052.40
#2013-12-20|1072.12
#2013-12-23|1082.59
#2013-12-24|1086.04
#2013-12-25|1086.04
#2013-12-26|1087.24
#2013-12-27|1083.88
#2013-12-30|1083.82
#2013-12-31|1086.29
#2014-01-01|1086.29
#2014-01-02|1075.33
#2014-01-03|1081.78
#2014-01-06|1073.35
#2014-01-07|1083.45
#2014-01-08|1085.91
#2014-01-09|1088.89
#2014-01-10|1098.55
#2014-01-13|1079.35
#2014-01-14|1094.62
#2014-01-15|1101.76
#2014-01-16|1104.48
#2014-01-17|1099.28
#2014-01-20|1099.28
#2014-01-21|1106.76
#2014-01-22|1112.00
#2014-01-23|1103.90
#2014-01-24|1077.06
#2014-01-27|1059.35
#2014-01-28|1071.63
#2014-01-29|1055.95
#2014-01-30|1074.02
#2014-01-31|1067.86
#2014-02-03|1032.63
#2014-02-04|1041.08
#2014-02-05|1031.70
#2014-02-06|1041.53
#2014-02-07|1055.39
#2014-02-10|1058.72
#2014-02-11|1067.76
#2014-02-12|1070.73
#2014-02-13|1083.79
#2014-02-14|1083.88
#2014-02-17|1083.88
#2014-02-18|1097.55
#2014-02-19|1086.49
#2014-02-20|1098.78
#2014-02-21|1101.33
#2014-02-24|1111.13
#2014-02-25|1113.03
#2014-02-26|1120.27
#2014-02-27|1125.84
#2014-02-28|1119.19
#2014-03-03|1113.51
#2014-03-04|1145.93
#2014-03-05|1145.15
#2014-03-06|1140.57
#2014-03-07|1138.86
#2014-03-10|1135.58
#2014-03-11|1122.56
#2014-03-12|1127.00
#2014-03-13|1111.45
#2014-03-14|1115.83
#2014-03-17|1120.86
#2014-03-18|1138.58
#2014-03-19|1128.96
#2014-03-20|1130.32
#2014-03-21|1122.37
#2014-03-24|1104.09
#2014-03-25|1103.59
#2014-03-26|1081.17
#2014-03-27|1079.00
#2014-03-28|1078.94
#2014-03-31|1098.75
#2014-04-01|1115.15
#2014-04-02|1118.57
#2014-04-03|1104.28
#2014-04-04|1076.65
#2014-04-07|1058.04
#2014-04-08|1065.27
#2014-04-09|1083.36
#2014-04-10|1050.78
#2014-04-11|1033.46
#2014-04-14|1036.84
#2014-04-15|1040.09
#2014-04-16|1054.04
#2014-04-17|1059.87
#2014-04-18|1059.87
#2014-04-21|1066.76
#2014-04-22|1080.88
#2014-04-23|1069.78
#2014-04-24|1065.31
#2014-04-25|1041.83
#2014-04-28|1034.99
#2014-04-29|1040.62
#2014-04-30|1047.64
#2014-05-01|1047.72
#2014-05-02|1049.00
#2014-05-05|1047.37
#2014-05-06|1028.32
#2014-05-07|1024.45
#2014-05-08|1011.62
#2014-05-09|1019.11
#2014-05-12|1042.90
#2014-05-13|1031.65
#2014-05-14|1017.15
#2014-05-15|1010.08
#2014-05-16|1016.77
#2014-05-19|1029.13
#2014-05-20|1015.25
#2014-05-21|1020.55
#2014-05-22|1030.65
#2014-05-23|1042.12
#2014-05-26|1042.12
#2014-05-27|1058.02
#2014-05-28|1054.87
#2014-05-29|1058.80
#2014-05-30|1051.80
#2014-06-02|1045.89
#2014-06-03|1044.14
#2014-06-04|1050.01
#2014-06-05|1071.61
#2014-06-06|1081.73
#2014-06-09|1091.95
#2014-06-10|1088.90
#2014-06-11|1086.50
#2014-06-12|1081.16
#2014-06-13|1086.58
#2014-06-16|1093.17
#2014-06-17|1101.85
#2014-06-18|1108.96
#2014-06-19|1108.92
#2014-06-20|1113.89
#2014-06-23|1110.92
#2014-06-24|1098.49
#2014-06-25|1108.09
#2014-06-26|1106.55
#2014-06-27|1111.71
#2014-06-30|1116.09
#2014-07-01|1128.11
#2014-07-02|1123.11
#2014-07-03|1130.15
#2014-07-04|1130.15
#2014-07-07|1107.51
#2014-07-08|1090.24
#2014-07-09|1093.05
#2014-07-10|1083.09
#2014-07-11|1081.92
#2014-07-14|1088.55
#2014-07-15|1074.98
#2014-07-16|1071.69
#2014-07-17|1053.65
#2014-07-18|1070.93
#2014-07-21|1067.85
#2014-07-22|1077.10
#2014-07-23|1079.32
#2014-07-24|1078.66
#2014-07-25|1068.37
#2014-07-28|1062.29
#2014-07-29|1065.41
#2014-07-30|1070.78
#2014-07-31|1043.25
#2014-08-01|1035.19
#2014-08-04|1045.96
#2014-08-05|1042.03
#2014-08-06|1045.58
#2014-08-07|1040.03
#2014-08-08|1050.33
#2014-08-11|1060.64
#2014-08-12|1051.39
#2014-08-13|1060.76
#2014-08-14|1060.36
#2014-08-15|1059.27
#2014-08-18|1075.00
#2014-08-19|1078.83
#2014-08-20|1073.35
#2014-08-21|1073.54
#2014-08-22|1074.14
#2014-08-25|1080.89
#2014-08-26|1090.58
#2014-08-27|1088.32
#2014-08-28|1081.96
#2014-08-29|1090.48
#2014-09-01|1090.48
#2014-09-02|1094.77
#2014-09-03|1086.87
#2014-09-04|1081.89
#2014-09-05|1084.51
#2014-09-08|1087.34
#2014-09-09|1073.79
#2014-09-10|1080.04
#2014-09-11|1086.42
#2014-09-12|1075.40
#2014-09-15|1060.85
#2014-09-16|1066.13
#2014-09-17|1070.67
#2014-09-18|1074.66
#2014-09-19|1063.23
#2014-09-22|1046.20
#2014-09-23|1036.85
#2014-09-24|1046.01
#2014-09-25|1030.00
#2014-09-26|1040.60
#2014-09-29|1040.59
#2014-09-30|1025.76
#2014-10-01|1009.98
#2014-10-02|1019.75
#2014-10-03|1029.04
#2014-10-06|1017.28
#2014-10-07| 999.25
#2014-10-08|1017.56
#2014-10-09| 992.26
#2014-10-10| 975.49
#2014-10-13| 968.02
#2014-10-14| 977.84
#2014-10-15| 989.32
#2014-10-16|1002.71
#2014-10-17|1000.00
#2014-10-20|1012.21
#2014-10-21|1028.77
#2014-10-22|1014.32
#2014-10-23|1033.95
#2014-10-24|1036.52
#2014-10-27|1035.36
#2014-10-28|1063.11
#2014-10-29|1061.51
#2014-10-30|1071.00
#2014-10-31|1086.89
#2014-11-03|1083.12
#2014-11-04|1078.51
#2014-11-05|1076.52
#2014-11-06|1081.31
#2014-11-07|1083.92
#2014-11-10|1090.68
#2014-11-11|1091.48
#2014-11-12|1096.16
#2014-11-13|1087.16
#2014-11-14|1084.97
#2014-11-17|1075.91
#2014-11-18|1082.74
#2014-11-19|1069.32
#2014-11-20|1081.09
#2014-11-21|1083.58
#2014-11-24|1097.20
#2014-11-25|1096.98
#2014-11-26|1103.13
#2014-11-27| .
#2014-11-28|1087.59
#2014-12-01|1068.09
#2014-12-02|1081.04
#2014-12-03|1090.16
#2014-12-04|1084.31
#2014-12-05|1093.67
#2014-12-08|1079.06
#2014-12-09|1100.13
#2014-12-10|1076.71
#2014-12-11|1081.95
#2014-12-12|1070.43
#2014-12-15|1056.63
#2014-12-16|1054.80
#2014-12-17|1089.20
#2014-12-18|1107.12
#2014-12-19|1111.70
#2014-12-22|1116.80
#2014-12-23|1113.79
#2014-12-24|1118.54
#2014-12-25| .
#2014-12-26|1126.01
#2014-12-29|1126.93
#2014-12-30|1121.73
#2014-12-31|1115.21
#2015-01-01| .
#2015-01-02|1112.33
#2015-01-05|1097.31
#2015-01-06|1079.25
#2015-01-07|1094.58
#2015-01-08|1113.59
#2015-01-09|1107.51
#2015-01-12|1102.82
#2015-01-13|1100.48
#2015-01-14|1098.22
#2015-01-15|1075.18
#2015-01-16|1096.77
#2015-01-19| .
#2015-01-20|1090.88
#2015-01-21|1086.55
#2015-01-22|1108.08
#2015-01-23|1106.91
#2015-01-26|1120.23
#2015-01-27|1114.96
#2015-01-28|1096.78
#2015-01-29|1108.99
#2015-01-30|1085.99
#2015-02-02|1091.74
#2015-02-03|1111.15
#2015-02-04|1105.70
#2015-02-05|1123.71
#2015-02-06|1119.12
#2015-02-09|1110.81
#2015-02-10|1119.74
#2015-02-11|1119.47
#2015-02-12|1133.94
#2015-02-13|1139.92
#2015-02-16| .
#2015-02-17|1142.92
#2015-02-18|1146.81
#2015-02-19|1147.23
#2015-02-20|1151.81
#2015-02-23|1153.81
#2015-02-24|1152.53
#2015-02-25|1156.75
#2015-02-26|1159.18
#2015-02-27|1152.65
#2015-03-02|1163.10
#2015-03-03|1154.42
#2015-03-04|1151.21
#2015-03-05|1156.46
#2015-03-06|1140.17
#2015-03-09|1145.59
#2015-03-10|1133.73
#2015-03-11|1140.55
#2015-03-12|1157.93
#2015-03-13|1154.77
#2015-03-16|1162.85
#2015-03-17|1164.93
#2015-03-18|1173.90
#2015-03-19|1178.72
#2015-03-20|1187.37
#2015-03-23|1184.69
#2015-03-24|1182.51
#2015-03-25|1153.34
#2015-03-26|1150.73
#2015-03-27|1159.57
#2015-03-30|1175.63
#2015-03-31|1169.65
#2015-04-01|1169.83
#2015-04-02|1172.92
#2015-04-03| .
#2015-04-06|1175.74
#2015-04-07|1170.56
#2015-04-08|1182.26
#2015-04-09|1177.75
#2015-04-10|1184.14
#2015-04-13|1185.36
#2015-04-14|1186.17
#2015-04-15|1193.71
#2015-04-16|1192.81
#2015-04-17|1174.07
#2015-04-20|1183.50
#2015-04-21|1184.47
#2015-04-22|1186.55
#2015-04-23|1193.49
#2015-04-24|1188.13
#2015-04-27|1170.92
#2015-04-28|1173.85
#2015-04-29|1163.07
#2015-04-30|1136.93
#2015-05-01|1146.97
#2015-05-04|1152.51
#2015-05-05|1134.01
#2015-05-06|1135.72
#2015-05-07|1142.54
#2015-05-08|1152.39
#2015-05-11|1153.37
#2015-05-12|1150.99
#2015-05-13|1148.20
#2015-05-14|1161.16
#2015-05-15|1160.52
#2015-05-18|1174.05
#2015-05-19|1174.05
#2015-05-20|1175.65
#2015-05-21|1174.46
#2015-05-22|1172.15
#2015-05-25| .
#2015-05-26|1161.47
#2015-05-27|1177.20
#2015-05-28|1177.71
#2015-05-29|1172.81
#2015-06-01|1176.38
#2015-06-02|1178.19
#2015-06-03|1190.14
#2015-06-04|1178.96
#2015-06-05|1188.80
#2015-06-08|1183.49
#2015-06-09|1178.15
#2015-06-10|1190.99
#2015-06-11|1192.32
#2015-06-12|1189.06
#2015-06-15|1188.76
#2015-06-16|1194.84
#2015-06-17|1195.88
#2015-06-18|1212.12
#2015-06-19|1212.93
#2015-06-22|1220.63
#2015-06-23|1222.28
#2015-06-24|1209.42
#2015-06-25|1207.93
#2015-06-26|1202.93
#2015-06-29|1172.61
#2015-06-30|1184.01
#2015-07-01|1186.11
#2015-07-02|1178.38
#2015-07-03| .
#2015-07-06|1178.85
#2015-07-07|1182.63
#2015-07-08|1162.27
#2015-07-09|1168.86
#2015-07-10|1187.19
#2015-07-13|1201.50
#2015-07-14|1209.72
#2015-07-15|1202.93
#2015-07-16|1214.12
#2015-07-17|1211.58
#2015-07-20|1206.75
#2015-07-21|1201.89
#2015-07-22|1205.26
#2015-07-23|1192.58
#2015-07-24|1174.67
#2015-07-27|1162.91
#2015-07-28|1173.78
#2015-07-29|1175.71
#2015-07-30|1178.76
#2015-07-31|1187.31
#2015-08-03|1182.57
#2015-08-04|1179.42
#2015-08-05|1182.51
#2015-08-06|1161.02
#2015-08-07|1154.32
#2015-08-10|1165.38
#2015-08-11|1154.47
#2015-08-12|1153.25
#2015-08-13|1149.56
#2015-08-14|1154.69
#2015-08-17|1170.03
#2015-08-18|1159.01
#2015-08-19|1147.46
#2015-08-20|1113.57
#2015-08-21|1098.08
#2015-08-24|1052.40
#2015-08-25|1047.32
#2015-08-26|1075.04
#2015-08-27|1096.37
#2015-08-28|1105.65
#2015-08-31|1096.55
#2015-09-01|1068.28
#2015-09-02|1087.93
#2015-09-03|1085.23
#2015-09-04|1078.11
#2015-09-07| .
#2015-09-08|1103.39
#2015-09-09|1088.46
#2015-09-10|1094.35
#2015-09-11|1101.49
#2015-09-14|1098.48
#2015-09-15|1110.60
#2015-09-16|1118.84
#2015-09-17|1129.52
#2015-09-18|1115.24
#2015-09-21|1109.67
#2015-09-22|1091.67
#2015-09-23|1090.67
#2015-09-24|1085.85
#2015-09-25|1065.45
#2015-09-28|1028.62
#2015-09-29|1019.99
#2015-09-30|1037.65
#2015-10-01|1037.84
#2015-10-02|1054.15
#2015-10-05|1077.71
#2015-10-06|1066.10
#2015-10-07|1085.81
#2015-10-08|1091.83
#2015-10-09|1094.73
#2015-10-12|1094.29
#2015-10-13|1076.64
#2015-10-14|1066.50
#2015-10-15|1093.40
#2015-10-16|1095.03
#2015-10-19|1098.79
#2015-10-20|1094.42
#2015-10-21|1076.95
#2015-10-22|1085.22
#2015-10-23|1096.30
#2015-10-26|1090.50
#2015-10-27|1080.40
#2015-10-28|1110.79
#2015-10-29|1099.70
#2015-10-30|1094.03
#2015-11-02|1118.71
#2015-11-03|1122.22
#2015-11-04|1124.65
#2015-11-05|1124.45
#2015-11-06|1135.64
#2015-11-09|1123.07
#2015-11-10|1126.32
#2015-11-11|1117.73
#2015-11-12|1096.64
#2015-11-13|1088.88
#2015-11-16|1097.52
#2015-11-17|1096.14
#2015-11-18|1113.31
#2015-11-19|1107.01
#2015-11-20|1115.68
#2015-11-23|1122.57
#2015-11-24|1130.82
#2015-11-25|1141.35
#2015-11-26| .
#2015-11-27|1146.18
#2015-11-30|1141.08
#2015-12-01|1147.55
#2015-12-02|1136.81
#2015-12-03|1113.81
#2015-12-04|1128.04
#2015-12-07|1108.99
#2015-12-08|1108.21
#2015-12-09|1093.02
#2015-12-10|1096.72
#2015-12-11|1070.88
#2015-12-14|1064.24
#2015-12-15|1080.45
#2015-12-16|1099.48
#2015-12-17|1087.60
#2015-12-18|1075.90
#2015-12-21|1081.26
#2015-12-22|1086.86
#2015-12-23|1099.65
#2015-12-24|1100.90
#2015-12-25| .
#2015-12-28|1094.40
#2015-12-29|1106.53
#2015-12-30|1096.20
#2015-12-31|1084.37
#2016-01-01| .
#2016-01-04|1055.18
#2016-01-05|1056.22
#2016-01-06|1040.56
#2016-01-07|1011.26
#2016-01-08| 994.53
#2016-01-11| 986.22
#2016-01-12| 989.70
#2016-01-13| 954.27
#2016-01-14| 968.66
#2016-01-15| 951.16
#2016-01-18| .
#2016-01-19| 937.56
#2016-01-20| 943.64
#2016-01-21| 941.83
#2016-01-22| 964.60
#2016-01-25| 945.05
#2016-01-26| 961.48
#2016-01-27| 943.90
#2016-01-28| 941.66
#2016-01-29| 969.68
#2016-02-01| 969.69
#2016-02-02| 946.57
#2016-02-03| 946.94
#2016-02-04| 951.15
#2016-02-05| 921.87
#2016-02-08| 900.18
#2016-02-09| 893.67
#2016-02-10| 895.22
#2016-02-11| 886.40
#2016-02-12| 902.86
#2016-02-15| .
#2016-02-16| 924.91
#2016-02-17| 942.04
#2016-02-18| 934.07
#2016-02-19| 941.61
#2016-02-22| 953.71
#2016-02-23| 943.22
#2016-02-24| 952.56
#2016-02-25| 962.37
#2016-02-26| 969.00
#2016-02-29| 964.54
#2016-03-01| 984.74
#2016-03-02| 995.47
#2016-03-03|1003.68
#2016-03-04|1008.91
#2016-03-07|1019.88
#2016-03-08| 994.71
#2016-03-09| 998.89
#2016-03-10| 990.07
#2016-03-11|1012.86
#2016-03-14|1010.57
#2016-03-15| 991.86
#2016-03-16| 997.35
#2016-03-17|1009.93
#2016-03-18|1020.65
#2016-03-21|1019.02
#2016-03-22|1020.89
#2016-03-23| 997.73
#2016-03-24|1000.49
#2016-03-25| .
#2016-03-28|1000.97
#2016-03-29|1028.54
#2016-03-30|1030.01
#2016-03-31|1036.44
#2016-04-01|1041.38
#2016-04-04|1036.47
#2016-04-05|1026.08
#2016-04-06|1043.48
#2016-04-07|1029.15
#2016-04-08|1031.36
#2016-04-11|1026.65
#2016-04-12|1037.23
#2016-04-13|1059.84
#2016-04-14|1059.26
#2016-04-15|1060.70
#2016-04-18|1070.14
#2016-04-19|1068.60
#2016-04-20|1069.79
#2016-04-21|1066.70
#2016-04-22|1078.71
#2016-04-25|1071.07
#2016-04-26|1077.85
#2016-04-27|1080.05
#2016-04-28|1067.76
#2016-04-29|1058.30
#2016-05-02|1070.20
#2016-05-03|1049.17
#2016-05-04|1040.13
#2016-05-05|1035.72
#2016-05-06|1036.95
#2016-05-09|1045.65
#2016-05-10|1052.55
#2016-05-11|1037.43
#2016-05-12|1030.29
#2016-05-13|1026.93
#2016-05-16|1039.10
#2016-05-17|1021.83
#2016-05-18|1029.07
#2016-05-19|1019.62
#2016-05-20|1036.86
#2016-05-23|1038.89
#2016-05-24|1061.83
#2016-05-25|1067.32
#2016-05-26|1066.46
#2016-05-27|1076.08
#2016-05-30| .
#2016-05-31|1081.14
#2016-06-01|1090.47
#2016-06-02|1100.67
#2016-06-03|1091.46
#2016-06-06|1103.39
#2016-06-07|1106.45
#2016-06-08|1116.03
#2016-06-09|1107.77
#2016-06-10|1089.82
#2016-06-13|1077.40
#2016-06-14|1073.49
#2016-06-15|1076.38
#2016-06-16|1076.04
#2016-06-17|1069.04
#2016-06-20|1082.09
#2016-06-21|1078.16
#2016-06-22|1072.31
#2016-06-23|1094.70
#2016-06-24|1053.62
#2016-06-27|1021.25
#2016-06-28|1040.78
#2016-06-29|1064.64
#2016-06-30|1081.03
#2016-07-01|1086.20
#2016-07-04| .
#2016-07-05|1074.50
#2016-07-06|1082.41
#2016-07-07|1084.66
#2016-07-08|1108.02
#2016-07-11|1117.90
#2016-07-12|1130.39
#2016-07-13|1123.58
#2016-07-14|1123.12
#2016-07-15|1126.59
#2016-07-18|1130.39
#2016-07-19|1123.59
#2016-07-20|1135.26
#2016-07-21|1130.03
#2016-07-22|1140.85
#2016-07-25|1138.20
#2016-07-26|1143.54
#2016-07-27|1148.09
#2016-07-28|1149.53
#2016-07-29|1153.64
#2016-08-01|1154.90
#2016-08-02|1139.67
#2016-08-03|1149.31
#2016-08-04|1152.21
#2016-08-05|1165.08
#2016-08-08|1159.95
#2016-08-09|1162.26
#2016-08-10|1153.46
#2016-08-11|1158.07
#2016-08-12|1160.23
#2016-08-15|1170.16
#2016-08-16|1158.90
#2016-08-17|1154.71
#2016-08-18|1162.69
#2016-08-19|1161.48
#2016-08-22|1166.16
#2016-08-23|1174.73
#2016-08-24|1161.19
#2016-08-25|1163.52
#2016-08-26|1163.28
#2016-08-29|1169.29
#2016-08-30|1171.94
#2016-08-31|1166.57
#2016-09-01|1167.79
#2016-09-02|1177.88
#2016-09-05| .
#2016-09-06|1183.20
#2016-09-07|1191.58
#2016-09-08|1189.62
#2016-09-09|1152.72
#2016-09-12|1169.66
#2016-09-13|1146.67
#2016-09-14|1148.75
#2016-09-15|1162.65
#2016-09-16|1162.50
#2016-09-19|1170.01
#2016-09-20|1168.57
#2016-09-21|1185.88
#2016-09-22|1202.81
#2016-09-23|1194.24
#2016-09-26|1182.46
#2016-09-27|1188.28
#2016-09-28|1196.48
#2016-09-29|1177.00
#2016-09-30|1189.13
#2016-10-03|1183.97
#2016-10-04|1176.91
#2016-10-05|1183.94
#2016-10-06|1180.90
#2016-10-07|1171.23
#2016-10-10|1185.64
#2016-10-11|1161.06
#2016-10-12|1157.50
#2016-10-13|1147.87
#2016-10-14|1141.13
#2016-10-17|1138.14
#2016-10-18|1144.66
#2016-10-19|1146.91
#2016-10-20|1145.22
#2016-10-21|1142.86
#2016-10-24|1149.61
#2016-10-25|1137.09
#2016-10-26|1124.11
#2016-10-27|1109.32
#2016-10-28|1108.14
#2016-10-31|1111.32
#2016-11-01|1099.22
#2016-11-02|1082.45
#2016-11-03|1075.63
#2016-11-04|1083.08
#2016-11-07|1110.88
#2016-11-08|1115.17
#2016-11-09|1150.99
#2016-11-10|1164.62
#2016-11-11|1192.35
#2016-11-14|1204.05
#2016-11-15|1210.27
#2016-11-16|1208.52
#2016-11-17|1215.82
#2016-11-18|1220.83
#2016-11-21|1226.15
#2016-11-22|1235.62
#2016-11-23|1243.15
#2016-11-24| .
#2016-11-25|1248.99
#2016-11-28|1230.34
#2016-11-29|1228.30
#2016-11-30|1221.10
#2016-12-01|1206.63
#2016-12-02|1208.59
#2016-12-05|1229.83
#2016-12-06|1241.62
#2016-12-07|1248.95
#2016-12-08|1267.25
#2016-12-09|1267.42
#2016-12-12|1252.47
#2016-12-13|1252.98
#2016-12-14|1237.55
#2016-12-15|1245.13
#2016-12-16|1244.38
#2016-12-19|1250.35
#2016-12-20|1258.78
#2016-12-21|1251.35
#2016-12-22|1239.99
#2016-12-23|1249.80
#2016-12-26| .
#2016-12-27|1254.64
#2016-12-28|1239.75
#2016-12-29|1241.61
#2016-12-30|1236.89
#2017-01-02| .
#2017-01-03|1244.34
#2017-01-04|1267.06
#2017-01-05|1256.66
#2017-01-06|1253.15
#2017-01-09|1248.54
#2017-01-10|1259.84
#2017-01-11|1258.91
#2017-01-12|1251.07
#2017-01-13|1261.06
#2017-01-16| .
#2017-01-17|1242.80
#2017-01-18|1248.00
#2017-01-19|1236.96
#2017-01-20|1241.20
#2017-01-23|1238.72
#2017-01-24|1256.19
#2017-01-25|1267.93
#2017-01-26|1260.96
#2017-01-27|1258.63
#2017-01-30|1240.81
#2017-01-31|1252.68
#2017-02-01|1250.10
#2017-02-02|1248.45
#2017-02-03|1266.21
#2017-02-06|1255.49
#2017-02-07|1251.46
#2017-02-08|1250.27
#2017-02-09|1267.71
#2017-02-10|1275.35
#2017-02-13|1277.75
#2017-02-14|1282.33
#2017-02-15|1289.75
#2017-02-16|1286.66
#2017-02-17|1289.78
#2017-02-20| .
#2017-02-21|1296.77
#2017-02-22|1288.77
#2017-02-23|1279.78
#2017-02-24|1279.48
#2017-02-27|1294.08
#2017-02-28|1275.78
#2017-03-01|1300.24
#2017-03-02|1284.69
#2017-03-03|1285.56
#2017-03-06|1277.03
#2017-03-07|1268.12
#2017-03-08|1260.89
#2017-03-09|1257.10
#2017-03-10|1261.32
#2017-03-13|1266.52
#2017-03-14|1257.42
#2017-03-15|1279.49
#2017-03-16|1281.10
#2017-03-17|1287.06
#2017-03-20|1283.73
#2017-03-21|1242.24
#2017-03-22|1240.23
#2017-03-23|1248.19
#2017-03-24|1251.79
#2017-03-27|1256.98
#2017-03-28|1264.35
#2017-03-29|1267.58
#2017-03-30|1277.95
#2017-03-31|1281.21
#2017-04-03|1267.54
#2017-04-04|1267.09
#2017-04-05|1251.02
#2017-04-06|1262.59
#2017-04-07|1264.82
#2017-04-10|1265.19
#2017-04-11|1273.54
#2017-04-12|1259.80
#2017-04-13|1248.95
#2017-04-14| .
#2017-04-17|1263.22
#2017-04-18|1263.34
#2017-04-19|1268.79
#2017-04-20|1285.33
#2017-04-21|1281.55
#2017-04-24|1298.51
#2017-04-25|1311.66
#2017-04-26|1318.31
#2017-04-27|1316.78
#2017-04-28|1302.51
#2017-05-01|1312.31
#2017-05-02|1304.02
#2017-05-03|1294.72
#2017-05-04|1295.54
#2017-05-05|1299.52
#2017-05-08|1291.42
#2017-05-09|1292.18
#2017-05-10|1298.46
#2017-05-11|1291.41
#2017-05-12|1287.62
#2017-05-15|1298.40
#2017-05-16|1300.93
#2017-05-17|1263.20
#2017-05-18|1271.81
#2017-05-19|1273.35
#2017-05-22|1284.45
#2017-05-23|1288.76
#2017-05-24|1290.41
#2017-05-25|1291.59
#2017-05-26|1289.17
#2017-05-29| .
#2017-05-30|1276.56
#2017-05-31|1276.13
#2017-06-01|1299.93
#2017-06-02|1313.02
#2017-06-05|1305.22
#2017-06-06|1306.18
#2017-06-07|1309.54
#2017-06-08|1328.27
#2017-06-09|1327.85
#2017-06-12|1324.60
#2017-06-13|1332.74
#2017-06-14|1326.37
#2017-06-15|1319.36
#2017-06-16|1317.95
#2017-06-19|1332.29
#2017-06-20|1321.30
#2017-06-21|1324.33
#2017-06-22|1330.26
#2017-06-23|1343.03
#2017-06-26|1342.80
#2017-06-27|1325.31
#2017-06-28|1348.89
#2017-06-29|1336.88
#2017-06-30|1336.49
#2017-07-03|1345.05
#2017-07-04| .
#2017-07-05|1343.90
#2017-07-06|1324.83
#2017-07-07|1341.87
#2017-07-10|1333.30
#2017-07-11|1339.65
#2017-07-12|1351.50
#2017-07-13|1350.95
#2017-07-14|1353.89
#2017-07-17|1354.43
#2017-07-18|1352.46
#2017-07-19|1363.43
#2017-07-20|1364.06
#2017-07-21|1360.41
#2017-07-24|1367.24
#2017-07-25|1375.36
#2017-07-26|1372.23
#2017-07-27|1357.19
#2017-07-28|1354.26
#2017-07-31|1349.20
#2017-08-01|1351.25
#2017-08-02|1337.01
#2017-08-03|1331.44
#2017-08-04|1337.62
#2017-08-07|1339.96
#2017-08-08|1335.76
#2017-08-09|1323.27
#2017-08-10|1296.71
#2017-08-11|1299.45
#2017-08-14|1322.00
#2017-08-15|1313.54
#2017-08-16|1314.87
#2017-08-17|1291.20
#2017-08-18|1291.15
#2017-08-21|1290.91
#2017-08-22|1306.24
#2017-08-23|1305.56
#2017-08-24|1311.56
#2017-08-25|1310.53
#2017-08-28|1320.52
#2017-08-29|1323.34
#2017-08-30|1331.12
#2017-08-31|1345.56
#2017-09-01|1352.73
#2017-09-04| .
#2017-09-05|1340.73
#2017-09-06|1341.85
#2017-09-07|1338.29
#2017-09-08|1339.55
#2017-09-11|1353.77
#2017-09-12|1358.59
#2017-09-13|1362.26
#2017-09-14|1361.20
#2017-09-15|1365.96
#2017-09-18|1376.92
#2017-09-19|1375.96
#2017-09-20|1380.36
#2017-09-21|1377.82
#2017-09-22|1381.18
#2017-09-25|1378.30
#2017-09-26|1378.51
#2017-09-27|1407.70
#2017-09-28|1413.39
#2017-09-29|1418.22
#2017-10-02|1437.86
#2017-10-03|1441.60
#2017-10-04|1440.93
#2017-10-05|1444.73
#2017-10-06|1443.74
#2017-10-09|1436.79
#2017-10-10|1440.22
#2017-10-11|1439.93
#2017-10-12|1437.21
#2017-10-13|1431.81
#2017-10-16|1430.49
#2017-10-17|1425.12
#2017-10-18|1432.60
#2017-10-19|1428.89
#2017-10-20|1435.88
#2017-10-23|1423.63
#2017-10-24|1424.58
#2017-10-25|1417.05
#2017-10-26|1417.23
#2017-10-27|1430.58
#2017-10-30|1414.67
#2017-10-31|1426.52
#2017-11-01|1414.16
#2017-11-02|1419.41
#2017-11-03|1421.49
#2017-11-06|1423.52
#2017-11-07|1400.36
#2017-11-08|1400.74
#2017-11-09|1391.56
#2017-11-10|1393.01
#2017-11-13|1392.92
#2017-11-14|1389.25
#2017-11-15|1384.70
#2017-11-16|1407.05
#2017-11-17|1410.93
#2017-11-20|1419.66
#2017-11-21|1435.47
#2017-11-22|1435.33
#2017-11-23| .
#2017-11-24|1439.68
#2017-11-27|1433.61
#2017-11-28|1451.87
#2017-11-29|1451.89
#2017-11-30|1455.68
#2017-12-01|1448.49
#2017-12-04|1437.66
#2017-12-05|1425.05
#2017-12-06|1418.91
#2017-12-07|1433.49
#2017-12-08|1435.51
#2017-12-11|1428.85
#2017-12-12|1424.65
#2017-12-13|1435.93
#2017-12-14|1421.34
#2017-12-15|1443.62
#2017-12-18|1459.47
#2017-12-19|1448.60
#2017-12-20|1450.67
#2017-12-21|1458.00
#2017-12-22|1457.41
#2017-12-25| .
#2017-12-26|1458.38
#2017-12-27|1460.08
#2017-12-28|1465.93
#2017-12-29|1451.95
#2018-01-01| .
#2018-01-02|1466.35
#2018-01-03|1470.10
#2018-01-04|1469.40
#2018-01-05|1473.56
#2018-01-08|1472.97
#2018-01-09|1473.76
#2018-01-10|1475.84
#2018-01-11|1499.24
#2018-01-12|1503.75
#2018-01-15| .
#2018-01-16|1483.89
#2018-01-17|1501.16
#2018-01-18|1493.54
#2018-01-19|1513.57
#2018-01-22|1526.02
#2018-01-23|1536.49
#2018-01-24|1523.27
#2018-01-25|1528.47
#2018-01-26|1534.70
#2018-01-29|1527.61
#2018-01-30|1513.89
#2018-01-31|1505.93
#2018-02-01|1509.72
#2018-02-02|1481.17
#2018-02-05|1429.88
#2018-02-06|1447.75
#2018-02-07|1450.94
#2018-02-08|1403.05
#2018-02-09|1415.56
#2018-02-12|1429.73
#2018-02-13|1437.50
#2018-02-14|1463.54
#2018-02-15|1479.74
#2018-02-16|1486.61
#2018-02-19| .
#2018-02-20|1475.06
#2018-02-21|1479.32
#2018-02-22|1475.12
#2018-02-23|1496.07
#2018-02-26|1506.49
#2018-02-27|1484.02
#2018-02-28|1466.85
#2018-03-01|1462.93
#2018-03-02|1490.76
#2018-03-05|1501.22
#2018-03-06|1514.37
#2018-03-07|1528.89
#2018-03-08|1528.11
#2018-03-09|1552.51
#2018-03-12|1559.18
#2018-03-13|1548.29
#2018-03-14|1544.98
#2018-03-15|1536.06
#2018-03-16|1542.72
#2018-03-19|1527.59
#2018-03-20|1531.55
#2018-03-21|1539.19
#2018-03-22|1508.54
#2018-03-23|1477.70
#2018-03-26|1508.10
#2018-03-27|1474.62
#2018-03-28|1470.95
#2018-03-29|1486.88
#2018-03-30| .
#2018-04-02|1449.32
#2018-04-03|1465.66
#2018-04-04|1486.50
#2018-04-05|1492.61
#2018-04-06|1464.65
#2018-04-09|1464.13
#2018-04-10|1493.20
#2018-04-11|1498.80
#2018-04-12|1509.94
#2018-04-13|1500.23
#2018-04-16|1511.02
#2018-04-17|1530.89
#2018-04-18|1534.14
#2018-04-19|1523.23
#2018-04-20|1513.59
#2018-04-23|1509.51
#2018-04-24|1497.62
#2018-04-25|1493.18
#2018-04-26|1505.93
#2018-04-27|1505.13
#2018-04-30|1492.75
#2018-05-01|1502.86
#2018-05-02|1508.62
#2018-05-03|1499.06
#2018-05-04|1516.74
#2018-05-07|1533.15
#2018-05-08|1537.78
#2018-05-09|1549.38
#2018-05-10|1557.09
#2018-05-11|1563.04
#2018-05-14|1558.29
#2018-05-15|1557.20
#2018-05-16|1572.66
#2018-05-17|1582.31
#2018-05-18|1585.38
#2018-05-21|1591.15
#2018-05-22|1577.99
#2018-05-23|1582.62
#2018-05-24|1584.68
#2018-05-25|1584.66
#2018-05-28| .
#2018-05-29|1584.14
#2018-05-30|1607.23
#2018-05-31|1599.41
#2018-06-01|1613.25
#2018-06-04|1621.33
#2018-06-05|1635.07
#2018-06-06|1646.06
#2018-06-07|1633.72
#2018-06-08|1641.85
#2018-06-11|1643.27
#2018-06-12|1655.45
#2018-06-13|1653.16
#2018-06-14|1661.88
#2018-06-15|1662.01
#2018-06-18|1672.37
#2018-06-19|1672.39
#2018-06-20|1686.92
#2018-06-21|1664.58
#2018-06-22|1662.72
#2018-06-25|1630.07
#2018-06-26|1643.59
#2018-06-27|1608.72
#2018-06-28|1618.46
#2018-06-29|1617.68
#2018-07-02|1631.92
#2018-07-03|1636.35
#2018-07-04| .
#2018-07-05|1654.93
#2018-07-06|1672.83
#2018-07-09|1680.28
#2018-07-10|1669.35
#2018-07-11|1662.64
#2018-07-12|1676.90
#2018-07-13|1671.19
#2018-07-16|1662.47
#2018-07-17|1676.44
#2018-07-18|1679.12
#2018-07-19|1687.75
#2018-07-20|1682.12
#2018-07-23|1685.96
#2018-07-24|1659.44
#2018-07-25|1670.34
#2018-07-26|1678.30
#2018-07-27|1638.92
#2018-07-30|1617.69
#2018-07-31|1638.05
#2018-08-01|1643.57
#2018-08-02|1661.68
#2018-08-03|1650.75
#2018-08-06|1663.95
#2018-08-07|1671.78
#2018-08-08|1669.09
#2018-08-09|1677.89
#2018-08-10|1678.15
#2018-08-13|1664.10
#2018-08-14|1681.56
#2018-08-15|1659.38
#2018-08-16|1675.73
#2018-08-17|1681.61
#2018-08-20|1684.78
#2018-08-21|1703.73
#2018-08-22|1715.10
#2018-08-23|1714.95
#2018-08-24|1725.98
#2018-08-27|1732.81
#2018-08-28|1737.72
#2018-08-29|1746.21
#2018-08-30|1748.25
#2018-08-31|1759.12
#2018-09-03| .
#2018-09-04|1756.60
#2018-09-05|1742.80
#2018-09-06|1729.93
#2018-09-07|1732.14
#2018-09-10|1741.16
#2018-09-11|1745.59
#2018-09-12|1740.02
#2018-09-13|1739.49
#2018-09-14|1746.12
#2018-09-17|1719.69
#2018-09-18|1733.50
#2018-09-19|1720.49
#2018-09-20|1737.10
#2018-09-21|1724.40
#2018-09-24|1725.00
#2018-09-25|1734.67
#2018-09-26|1718.42
#2018-09-27|1717.64
#2018-09-28|1725.32
#2018-10-01|1697.56
#2018-10-02|1672.71
#2018-10-03|1690.84
#2018-10-04|1658.03
#2018-10-05|1642.90
#2018-10-08|1629.61
#2018-10-09|1624.45
#2018-10-10|1572.09
#2018-10-11|1545.61
#2018-10-12|1556.03
#2018-10-15|1559.15
#2018-10-16|1611.38
#2018-10-17|1604.58
#2018-10-18|1576.80
#2018-10-19|1549.39
#2018-10-22|1544.64
#2018-10-23|1532.43
#2018-10-24|1468.17
#2018-10-25|1503.27
#2018-10-26|1483.82
#2018-10-29|1468.81
#2018-10-30|1495.89
#2018-10-31|1509.68
#2018-11-01|1547.10
#2018-11-02|1548.15
#2018-11-05|1540.68
#2018-11-06|1544.46
#2018-11-07|1576.94
#2018-11-08|1568.62
#2018-11-09|1533.81
#2018-11-12|1496.57
#2018-11-13|1491.79
#2018-11-14|1475.04
#2018-11-15|1503.24
#2018-11-16|1509.58
#2018-11-19|1467.77
#2018-11-20|1446.28
#2018-11-21|1468.72
#2018-11-22| .
#2018-11-23|1472.43
#2018-11-26|1490.97
#2018-11-27|1475.05
#2018-11-28|1516.36
#2018-11-29|1514.57
#2018-11-30|1522.51
#2018-12-03|1542.17
#2018-12-04|1475.97
#2018-12-05| .
#2018-12-06|1478.94
#2018-12-07|1448.22
#2018-12-10|1447.38
#2018-12-11|1445.38
#2018-12-12|1460.36
#2018-12-13|1436.35
#2018-12-14|1412.51
#2018-12-17|1372.57
#2018-12-18|1367.30
#2018-12-19|1338.86
#2018-12-20|1308.18
#2018-12-21|1269.63
#2018-12-24|1250.73
#2018-12-25| .
#2018-12-26|1319.55
#2018-12-27|1321.72
#2018-12-28|1330.23
#2018-12-31|1343.36
#2019-01-01| .
#2019-01-02|1349.13
#2019-01-03|1321.96
#2019-01-04|1374.29
#2019-01-07|1405.24
#2019-01-08|1425.36
#2019-01-09|1442.59
#2019-01-10|1451.39
#2019-01-11|1452.38
#2019-01-14|1432.69
#2019-01-15|1451.59
#2019-01-16|1457.22
#2019-01-17|1464.40
#2019-01-18|1476.63
#2019-01-21| .
#2019-01-22|1448.70
#2019-01-23|1445.59
#2019-01-24|1455.26
#2019-01-25|1476.13
#2019-01-28|1461.50
#2019-01-29|1457.90
#2019-01-30|1479.05
#2019-01-31|1494.31
#2019-02-01|1497.60
#2019-02-04|1516.60
#2019-02-05|1519.86
#2019-02-06|1516.39
#2019-02-07|1501.26
#2019-02-08|1508.12
#2019-02-11|1519.61
#2019-02-12|1540.32
#2019-02-13|1543.84
#2019-02-14|1547.29
#2019-02-15|1571.87
#2019-02-18| .
#2019-02-19|1571.53
#2019-02-20|1573.00
#2019-02-21|1565.12
#2019-02-22|1588.50
#2019-02-25|1592.53
#2019-02-26|1580.86
#2019-02-27|1589.95
#2019-02-28|1587.40
#2019-03-01|1604.09
#2019-03-04|1587.18
#2019-03-05|1581.28
#2019-03-06|1545.00
#2019-03-07|1538.07
#2019-03-08|1538.18
#2019-03-11|1568.98
#2019-03-12|1572.78
#2019-03-13|1579.61
#2019-03-14|1576.81
#2019-03-15|1581.28
#2019-03-18|1591.27
#2019-03-19|1586.89
#2019-03-20|1578.80
#2019-03-21|1603.43
#2019-03-22|1546.04
#2019-03-25|1553.21
#2019-03-26|1569.87
#2019-03-27|1557.99
#2019-03-28|1572.35
#2019-03-29|1579.92
#2019-04-01|1589.29
#2019-04-02|1592.19
#2019-04-03|1599.67
#2019-04-04|1599.43
#2019-04-05|1615.25
#2019-04-08|1608.27
#2019-04-09|1590.81
#2019-04-10|1612.36
#2019-04-11|1606.65
#2019-04-12|1608.44
#2019-04-15|1601.41
#2019-04-16|1600.68
#2019-04-17|1576.06
#2019-04-18|1574.23
#2019-04-19| .
#2019-04-22|1573.74
#2019-04-23|1602.19
#2019-04-24|1602.99
#2019-04-25|1597.13
#2019-04-26|1614.97
#2019-04-29|1619.16
#2019-04-30|1611.31
#2019-05-01|1596.81
#2019-05-02|1602.50
#2019-05-03|1631.83
#2019-05-06|1637.18
#2019-05-07|1602.96
#2019-05-08|1595.31
#2019-05-09|1593.12
#2019-05-10|1595.11
#2019-05-13|1545.58
#2019-05-14|1565.59
#2019-05-15|1573.28
#2019-05-16|1584.68
#2019-05-17|1563.72
#2019-05-20|1551.43
#2019-05-21|1572.92
#2019-05-22|1562.05
#2019-05-23|1531.49
#2019-05-24|1544.04
#2019-05-27| .
#2019-05-28|1538.42
#2019-05-29|1523.00
#2019-05-30|1521.10
#2019-05-31|1500.62
#2019-06-03|1499.25
#2019-06-04|1533.47
#2019-06-05|1534.50
#2019-06-06|1529.04
#2019-06-07|1544.16
#2019-06-10|1550.17
#2019-06-11|1538.72
#2019-06-12|1545.94
#2019-06-13|1560.67
#2019-06-14|1547.83
#2019-06-17|1565.23
#2019-06-18|1582.23
#2019-06-19|1591.69
#2019-06-20|1599.92
#2019-06-21|1588.01
#2019-06-24|1565.23
#2019-06-25|1554.10
#2019-06-26|1543.83
#2019-06-27|1574.87
#2019-06-28|1598.94
#2019-07-01|1604.64
#2019-07-02|1598.63
#2019-07-03|1612.60
#2019-07-04| .
#2019-07-05|1611.87
#2019-07-08|1597.99
#2019-07-09|1604.21
#2019-07-10|1608.98
#2019-07-11|1601.01
#2019-07-12|1609.38
#2019-07-15|1604.30
#2019-07-16|1600.66
#2019-07-17|1595.13
#2019-07-18|1602.07
#2019-07-19|1589.73
#2019-07-22|1588.73
#2019-07-23|1592.22
#2019-07-24|1616.57
#2019-07-25|1598.78
#2019-07-26|1619.09
#2019-07-29|1608.82
#2019-07-30|1622.32
#2019-07-31|1609.45
#2019-08-01|1596.59
#2019-08-02|1579.56
#2019-08-05|1530.90
#2019-08-06|1545.32
#2019-08-07|1547.99
#2019-08-08|1581.47
#2019-08-09|1565.14
#2019-08-12|1548.28
#2019-08-13|1565.89
#2019-08-14|1523.77
#2019-08-15|1520.06
#2019-08-16|1550.84
#2019-08-19|1564.26
#2019-08-20|1554.70
#2019-08-21|1569.03
#2019-08-22|1562.68
#2019-08-23|1517.85
#2019-08-26|1536.98
#2019-08-27|1517.08
#2019-08-28|1531.01
#2019-08-29|1553.13
#2019-08-30|1548.71
#2019-09-02| .
#2019-09-03|1526.03
#2019-09-04|1537.87
#2019-09-05|1557.36
#2019-09-06|1550.43
#2019-09-09|1553.64
#2019-09-10|1565.86
#2019-09-11|1598.48
#2019-09-12|1597.19
#2019-09-13|1596.16
#2019-09-16|1606.15
#2019-09-17|1605.91
#2019-09-18|1597.69
#2019-09-19|1592.27
#2019-09-20|1591.69
#2019-09-23|1585.84
#2019-09-24|1556.31
#2019-09-25|1568.65
#2019-09-26|1548.34
#2019-09-27|1531.08
#2019-09-30|1534.27
#2019-10-01|1506.68
#2019-10-02|1496.52
#2019-10-03|1509.39
#2019-10-04|1522.88
#2019-10-07|1518.91
#2019-10-08|1491.92
#2019-10-09|1496.79
#2019-10-10|1501.33
#2019-10-11|1525.42
#2019-10-14|1519.15
#2019-10-15|1540.46
#2019-10-16|1541.52
#2019-10-17|1559.54
#2019-10-18|1551.00
#2019-10-21|1567.17
#2019-10-22|1563.36
#2019-10-23|1563.79
#2019-10-24|1563.38
#2019-10-25|1573.11
#2019-10-28|1586.51
#2019-10-29|1589.69
#2019-10-30|1591.05
#2019-10-31|1581.03
#2019-11-01|1601.81
#2019-11-04|1602.03
#2019-11-05|1605.06
#2019-11-06|1591.76
#2019-11-07|1595.39
#2019-11-08|1602.70
#2019-11-11|1600.46
#2019-11-12|1600.24
#2019-11-13|1598.60
#2019-11-14|1597.78
#2019-11-15|1608.95
#2019-11-18|1607.41
#2019-11-19|1620.42
#2019-11-20|1617.98
#2019-11-21|1610.86
#2019-11-22|1615.49
#2019-11-25|1648.71
#2019-11-26|1653.98
#2019-11-27|1666.75
#2019-11-28| .
#2019-11-29|1661.88
#2019-12-02|1641.86
#2019-12-03|1644.90
#2019-12-04|1655.49
#2019-12-05|1652.51
#2019-12-06|1667.89
#2019-12-09|1664.28
#2019-12-10|1667.09
#2019-12-11|1663.34
#2019-12-12|1672.99
#2019-12-13|1669.80
#2019-12-16|1682.53
#2019-12-17|1686.85
#2019-12-18|1690.62
#2019-12-19|1699.22
#2019-12-20|1706.52
#2019-12-23|1712.49
#2019-12-24|1718.34
#2019-12-25| .
#2019-12-26|1718.66
#2019-12-27|1707.81
#2019-12-30|1697.38
#2019-12-31|1704.05
#2020-01-01| .
#2020-01-02|1701.31
#2020-01-03|1696.72
#2020-01-06|1703.51
#2020-01-07|1702.59
#2020-01-08|1713.03
#2020-01-09|1716.39
#2020-01-10|1709.31
#2020-01-13|1719.31
#2020-01-14|1731.80
#2020-01-15|1741.57
#2020-01-16|1763.94
#2020-01-17|1759.80
#2020-01-20| .
#2020-01-21|1747.22
#2020-01-22|1746.54
#2020-01-23|1745.84
#2020-01-24|1721.81
#2020-01-27|1704.09
#2020-01-28|1720.60
#2020-01-29|1714.53
#2020-01-30|1711.45
#2020-01-31|1680.80
#2020-02-03|1705.25
#2020-02-04|1733.71
#2020-02-05|1754.52
#2020-02-06|1757.16
#2020-02-07|1739.62
#2020-02-10|1757.74
#2020-02-11|1763.13
#2020-02-12|1777.59
#2020-02-13|1781.87
#2020-02-14|1780.78
#2020-02-17| .
#2020-02-18|1781.45
#2020-02-19|1797.82
#2020-02-20|1797.87
#2020-02-21|1777.14
#2020-02-24|1725.85
#2020-02-25|1671.00
#2020-02-26|1654.01
#2020-02-27|1589.90
#2020-02-28|1574.02
#2020-03-02|1620.45
#2020-03-03|1590.08
#2020-03-04|1639.07
#2020-03-05|1592.96
#2020-03-06|1555.58
#2020-03-09|1414.52
#2020-03-10|1450.64
#2020-03-11|1359.46
#2020-03-12|1206.56
#2020-03-13|1283.78
#2020-03-16|1095.25
#2020-03-17|1165.07
#2020-03-18|1056.06
#2020-03-19|1123.78
#2020-03-20|1089.70
#2020-03-23|1078.91
#2020-03-24|1177.76
#2020-03-25|1195.57
#2020-03-26|1268.21
#2020-03-27|1216.98
#2020-03-30|1243.74
#2020-03-31|1237.73
#2020-04-01|1153.19
#2020-04-02|1169.75
#2020-04-03|1135.54
#2020-04-06|1228.82
#2020-04-07|1226.45
#2020-04-08|1283.14
#2020-04-09|1333.63
#2020-04-10| .
#2020-04-13|1304.39
#2020-04-14|1341.48
#2020-04-15|1289.60
#2020-04-16|1291.10
#2020-04-17|1344.48
#2020-04-20|1336.10
#2020-04-21|1305.06
#2020-04-22|1326.45
#2020-04-23|1337.40
#2020-04-24|1360.57
#2020-04-27|1409.42
#2020-04-28|1420.12
#2020-04-29|1484.55
#2020-04-30|1433.66
#2020-05-01|1378.56
#2020-05-04|1389.43
#2020-05-05|1411.25
#2020-05-06|1408.15
#2020-05-07|1436.88
#2020-05-08|1478.71
#2020-05-11|1487.77
#2020-05-12|1449.33
#2020-05-13|1402.76
#2020-05-14|1406.45
#2020-05-15|1435.66
#2020-05-18|1508.46
#2020-05-19|1485.77
#2020-05-20|1527.35
#2020-05-21|1526.65
#2020-05-22|1541.36
#2020-05-25| .
#2020-05-26|1569.10
#2020-05-27|1600.37
#2020-05-28|1567.47
#2020-05-29|1572.26
#2020-06-01|1591.29
#2020-06-02|1603.98
#2020-06-03|1629.79
#2020-06-04|1618.72
#2020-06-05|1662.46
#2020-06-08|1690.40
#2020-06-09|1669.16
#2020-06-10|1642.99
#2020-06-11|1528.66
#2020-06-12|1563.51
#2020-06-15|1610.81
#2020-06-16|1645.60
#2020-06-17|1626.73
#2020-06-18|1636.98
#2020-06-19|1632.16
#2020-06-22|1656.23
#2020-06-23|1666.98
#2020-06-24|1619.70
#2020-06-25|1650.65
#2020-06-26|1598.60
#2020-06-29|1626.57
#2020-06-30|1654.37
#2020-07-01|1655.15
#2020-07-02|1659.51
#2020-07-03| .
#2020-07-06|1670.20
#2020-07-07|1655.55
#2020-07-08|1677.75
#2020-07-09|1661.17
#2020-07-10|1670.34
#2020-07-13|1628.24
#2020-07-14|1657.87
#2020-07-15|1704.31
#2020-07-16|1685.49
#2020-07-17|1701.90
#2020-07-20|1716.05
#2020-07-21|1718.54
#2020-07-22|1722.48
#2020-07-23|1707.84
#2020-07-24|1680.54
#2020-07-27|1710.43
#2020-07-28|1688.23
#2020-07-29|1715.19
#2020-07-30|1720.68
#2020-07-31|1713.09
#2020-08-03|1755.07
#2020-08-04|1766.18
#2020-08-05|1790.56
#2020-08-06|1783.15
#2020-08-07|1787.02
#2020-08-10|1790.98
#2020-08-11|1764.75
#2020-08-12|1777.46
#2020-08-13|1788.29
#2020-08-14|1779.00
#2020-08-17|1800.79
#2020-08-18|1792.35
#2020-08-19|1796.19
#2020-08-20|1796.56
#2020-08-21|1783.87
#2020-08-24|1780.33
#2020-08-25|1791.28
#2020-08-26|1785.03
#2020-08-27|1784.66
#2020-08-28|1802.22
#2020-08-31|1800.25
#2020-09-01|1818.61
#2020-09-02|1833.31
#2020-09-03|1758.74
#2020-09-04|1735.99
#2020-09-07| .
#2020-09-08|1708.15
#2020-09-09|1745.07
#2020-09-10|1723.70
#2020-09-11|1711.32
#2020-09-14|1780.95
#2020-09-15|1789.32
#2020-09-16|1804.90
#2020-09-17|1791.50
#2020-09-18|1792.92
#2020-09-21|1741.43
#2020-09-22|1753.25
#2020-09-23|1698.01
#2020-09-24|1691.52
#2020-09-25|1723.66
#2020-09-28|1755.57
#2020-09-29|1758.31
#2020-09-30|1758.93
#2020-10-01|1785.77
#2020-10-02|1782.53
#2020-10-05|1831.87
#2020-10-06|1827.88
#2020-10-07|1867.35
#2020-10-08|1883.32
#2020-10-09|1904.04
#2020-10-12|1913.37
#2020-10-13|1910.80
#2020-10-14|1889.41
#2020-10-15|1901.54
#2020-10-16|1897.30
#2020-10-19|1873.80
#2020-10-20|1869.30
#2020-10-21|1844.54
#2020-10-22|1871.16
#2020-10-23|1885.70
#2020-10-26|1845.50
#2020-10-27|1841.67
#2020-10-28|1787.17
#2020-10-29|1802.74
#2020-10-30|1768.29
#2020-11-02|1798.35
#2020-11-03|1852.76
#2020-11-04|1878.43
#2020-11-05|1924.36
#2020-11-06|1911.75
#2020-11-09|1943.66
#2020-11-10|1971.13
#2020-11-11|1987.96
#2020-11-12|1969.83
#2020-11-13|2001.95
#2020-11-16|2031.76
#2020-11-17|2038.38
#2020-11-18|2013.31
#2020-11-19|2034.09
#2020-11-20|2046.01
#2020-11-23|2075.82
#2020-11-24|2092.94
#2020-11-25|2095.00
#2020-11-26| .
#2020-11-27|2121.40
#2020-11-30|2097.54
#2020-12-01|2107.87
#2020-12-02|2100.66
#2020-12-03|2112.86
#2020-12-04|2156.88
#2020-12-07|2164.23
#2020-12-08|2203.43
#2020-12-09|2174.77
#2020-12-10|2213.61
#2020-12-11|2204.16
#2020-12-14|2215.24
#2020-12-15|2261.75
#2020-12-16|2255.65
#2020-12-17|2290.78
#2020-12-18|2293.15
#2020-12-21|2310.65
#2020-12-22|2353.50
#2020-12-23|2357.80
#2020-12-24|2351.50
#2020-12-25| .
#2020-12-28|2331.57
#2020-12-29|2285.18
#2020-12-30|2314.80
#2020-12-31|2303.18
#2021-01-01| .
#2021-01-04|2270.04
#2021-01-05|2301.95
#2021-01-06|2367.71
#2021-01-07|2433.12
#2021-01-08|2439.97
#2021-01-11|2430.94
#2021-01-12|2473.17
#2021-01-13|2463.20
#2021-01-14|2512.18
#2021-01-15|2475.18
#2021-01-18| .
#2021-01-19|2520.07
#2021-01-20|2524.63
#2021-01-21|2501.19
#2021-01-22|2532.42
#2021-01-25|2533.31
#2021-01-26|2516.04
#2021-01-27|2455.91
#2021-01-28|2463.97
#2021-01-29|2420.54
#2021-02-01|2493.42
#2021-02-02|2536.48
#2021-02-03|2542.86
#2021-02-04|2590.94
#2021-02-05|2625.27
#2021-02-08|2692.76
#2021-02-09|2707.99
#2021-02-10|2684.74
#2021-02-11|2685.60
#2021-02-12|2694.89
#2021-02-15| .
#2021-02-16|2667.43
#2021-02-17|2639.57
#2021-02-18|2588.85
#2021-02-19|2643.41
#2021-02-22|2588.75
#2021-02-23|2549.79
#2021-02-24|2599.79
#2021-02-25|2495.50
#2021-02-26|2503.54
#2021-03-01|2589.72
#2021-03-02|2530.83
#2021-03-03|2469.85
#2021-03-04|2384.36
#2021-03-05|2417.65
#2021-03-08|2394.43
#2021-03-09|2476.72
#2021-03-10|2507.10
#2021-03-11|2587.66
#2021-03-12|2591.34
#2021-03-15|2607.18
#2021-03-16|2563.51
#2021-03-17|2579.73
#2021-03-18|2486.58
#2021-03-19|2519.87
#2021-03-22|2510.15
#2021-03-23|2416.23
#2021-03-24|2338.17
#2021-03-25|2385.50
#2021-03-26|2410.45
#2021-03-29|2340.22
#2021-03-30|2373.48
#2021-03-31|2419.69
#2021-04-01|2466.75
#2021-04-02| .
#2021-04-05|2482.94
#2021-04-06|2474.48
#2021-04-07|2429.03
#2021-04-08|2455.75
#2021-04-09|2447.53
#2021-04-12|2425.07
#2021-04-13|2427.79
#2021-04-14|2438.23
#2021-04-15|2447.99
#2021-04-16|2440.69
#2021-04-19|2400.86
#2021-04-20|2358.52
#2021-04-21|2423.83
#2021-04-22|2427.81
#2021-04-23|2468.18
#2021-04-26|2515.88
#2021-04-27|2511.70
#2021-04-28|2519.22
#2021-04-29|2498.92
#2021-04-30|2467.83
#2021-05-03|2466.47
#2021-05-04|2415.97
#2021-05-05|2397.04
#2021-05-06|2381.65
#2021-05-07|2413.22
#2021-05-10|2336.32
#2021-05-11|2340.19
#2021-05-12|2264.03
#2021-05-13|2281.53
#2021-05-14|2348.67
#2021-05-17|2354.26
#2021-05-18|2357.06
#2021-05-19|2343.71
#2021-05-20|2371.45
#2021-05-21|2374.70
#2021-05-24|2388.84
#2021-05-25|2371.74
#2021-05-26|2422.93
#2021-05-27|2459.40
#2021-05-28|2452.04
#2021-05-31| .
#2021-06-01|2478.65
#2021-06-02|2504.14
#2021-06-03|2477.86
#2021-06-04|2486.80
#2021-06-07|2541.39
#2021-06-08|2572.79
#2021-06-09|2554.20
#2021-06-10|2540.43
#2021-06-11|2568.18
#2021-06-14|2575.19
#2021-06-15|2559.30
#2021-06-16|2559.68
#2021-06-17|2548.89
#2021-06-18|2505.36
#2021-06-21|2546.50
#2021-06-22|2553.19
#2021-06-23|2569.35
#2021-06-24|2602.48
#2021-06-25|2603.49
#2021-06-28|2606.01
#2021-06-29|2591.19
#2021-06-30|2586.96
#2021-07-01|2603.80
#2021-07-02|2579.39
#2021-07-05| .
#2021-07-06|2552.61
#2021-07-07|2520.81
#2021-07-08|2503.36
#2021-07-09|2550.54
#2021-07-12|2547.79
#2021-07-13|2500.59
#2021-07-14|2448.34
#2021-07-15|2430.18
#2021-07-16|2403.49
#2021-07-19|2378.95
#2021-07-20|2455.18
#2021-07-21|2498.87
#2021-07-22|2462.70
#2021-07-23|2470.13
#2021-07-26|2472.69
#2021-07-27|2442.05
#2021-07-28|2487.84
#2021-07-29|2497.53
#2021-07-30|2480.35
#2021-08-02|2473.69
#2021-08-03|2475.60
#2021-08-04|2449.56
#2021-08-05|2500.40
#2021-08-06|2507.66
#2021-08-09|2499.12
#2021-08-10|2494.23
#2021-08-11|2497.26
#2021-08-12|2494.23
#2021-08-13|2466.31
#2021-08-16|2441.59
#2021-08-17|2411.53
#2021-08-18|2392.26
#2021-08-19|2360.06
#2021-08-20|2404.41
#2021-08-23|2462.53
#2021-08-24|2493.08
#2021-08-25|2502.73
#2021-08-26|2474.85
#2021-08-27|2541.50
#2021-08-30|2537.77
#2021-08-31|2550.24
#2021-09-01|2568.04
#2021-09-02|2589.60
#2021-09-03|2575.46
#2021-09-06| .
#2021-09-07|2556.70
#2021-09-08|2528.03
#2021-09-09|2531.74
#2021-09-10|2507.68
#2021-09-13|2512.02
#2021-09-14|2475.70
#2021-09-15|2503.42
#2021-09-16|2502.55
#2021-09-17|2508.42
#2021-09-20|2431.12
#2021-09-21|2448.09
#2021-09-22|2483.59
#2021-09-23|2533.86
#2021-09-24|2512.85
#2021-09-27|2544.38
#2021-09-28|2469.33
#2021-09-29|2447.06
#2021-09-30|2439.02
#2021-10-01|2472.31
#2021-10-04|2425.65
#2021-10-05|2440.86
#2021-10-06|2423.95
#2021-10-07|2465.34
#2021-10-08|2438.49
#2021-10-11|2427.15
#2021-10-12|2448.32
#2021-10-13|2465.60
#2021-10-14|2498.88
#2021-10-15|2484.75
#2021-10-18|2479.43
#2021-10-19|2497.20
#2021-10-20|2507.81
#2021-10-21|2515.38
#2021-10-22|2501.09
#2021-10-25|2533.68
#2021-10-26|2520.83
#2021-10-27|2472.78
#2021-10-28|2533.67
#2021-10-29|2539.73
#2021-11-01|2611.04
#2021-11-02|2615.46
#2021-11-03|2660.82
#2021-11-04|2662.68
#2021-11-05|2677.36
#2021-11-08|2690.85
#2021-11-09|2674.76
#2021-11-10|2613.30
#2021-11-11|2639.37
#2021-11-12|2648.49
#2021-11-15|2627.99
#2021-11-16|2636.14
#2021-11-17|2598.52
#2021-11-18|2568.50
#2021-11-19|2547.65
#2021-11-22|2506.88
#2021-11-23|2491.58
#2021-11-24|2513.99
#2021-11-25| .
#2021-11-26|2429.74
#2021-11-29|2430.93
#2021-11-30|2394.79
#2021-12-01|2316.88
#2021-12-02|2371.02
#2021-12-03|2296.99
#2021-12-06|2331.81
#2021-12-07|2417.56
#2021-12-08|2443.75
#2021-12-09|2372.07
#2021-12-10|2351.45
#2021-12-13|2315.38
#2021-12-14|2280.63
#2021-12-15|2324.46
#2021-12-16|2264.32
#2021-12-17|2303.42
#2021-12-20|2267.67
#2021-12-21|2339.91
#2021-12-22|2361.18
#2021-12-23|2390.28
#2021-12-24| .
#2021-12-27|2407.48
#2021-12-28|2375.88
#2021-12-29|2367.07
#2021-12-30|2376.95
#2021-12-31|2367.09
#2022-01-03|2403.41
#2022-01-04|2372.42
#2022-01-05|2262.95
#2022-01-06|2265.86
#2022-01-07|2229.79
#2022-01-10|2217.08
#2022-01-11|2257.40
#2022-01-12|2236.51
#2022-01-13|2195.80
#2022-01-14|2194.53
#2022-01-17| .
#2022-01-18|2108.45
#2022-01-19|2075.07
#2022-01-20|2038.39
#2022-01-21|1987.03
#2022-01-24|2033.36
#2022-01-25|1996.92
#2022-01-26|1969.15
#2022-01-27|1912.87
#2022-01-28|1965.12
#2022-01-31|2053.43
#2022-02-01|2080.63
#2022-02-02|2045.04
#2022-02-03|1992.25
#2022-02-04|2021.45
#2022-02-07|2037.74
#2022-02-08|2067.22
#2022-02-09|2122.03
#2022-02-10|2085.38
#2022-02-11|2051.34
#2022-02-14|2033.48
#2022-02-15|2107.44
#2022-02-16|2104.96
#2022-02-17|2038.16
#2022-02-18|2008.94
#2022-02-21| .
#2022-02-22|1974.63
#2022-02-23|1933.58
#2022-02-24|2010.90
#2022-02-25|2049.57
#2022-02-28|2061.46
#2022-03-01|2026.45
#2022-03-02|2065.77
#2022-03-03|2024.86
#2022-03-04|1983.82
#2022-03-07|1941.03
#2022-03-08|1958.58
#2022-03-09|2027.04
#2022-03-10|2017.08
#2022-03-11|1968.51
#2022-03-14|1901.24
#2022-03-15|1939.19
#2022-03-16|2016.19
#2022-03-17|2072.51
#2022-03-18|2106.44
#2022-03-21|2074.73
#2022-03-22|2111.80
#2022-03-23|2074.32
#2022-03-24|2099.20
#2022-03-25|2079.04
#2022-03-28|2083.53
#2022-03-29|2155.86
#2022-03-30|2111.90
#2022-03-31|2089.45
#2022-04-01|2119.53
#2022-04-04|2142.29
#2022-04-05|2084.07
#2022-04-06|2044.70
#2022-04-07|2032.91
#2022-04-08|2003.43
#2022-04-11|1982.99
#2022-04-12|1987.17
#2022-04-13|2031.75
#2022-04-14|2000.55
#2022-04-15| .
#2022-04-18|1966.47
#2022-04-19|2011.85
#2022-04-20|2005.54
#2022-04-21|1943.41
#2022-04-22|1891.70
#2022-04-25|1922.51
#2022-04-26|1846.88
#2022-04-27|1837.67
#2022-04-28|1872.63
#2022-04-29|1815.76
#2022-05-02|1846.05
#2022-05-03|1850.50
#2022-05-04|1897.10
#2022-05-05|1802.57
#2022-05-06|1755.27
#2022-05-09|1650.39
#2022-05-10|1643.63
#2022-05-11|1579.15
#2022-05-12|1616.71
#2022-05-13|1698.23
#2022-05-16|1679.29
#2022-05-17|1737.28
#2022-05-18|1667.80
#2022-05-19|1683.95
#2022-05-20|1684.61
#2022-05-23|1697.25
#2022-05-24|1651.94
#2022-05-25|1686.44
#2022-05-26|1725.44
#2022-05-27|1782.12
#2022-05-30| .
#2022-05-31|1751.72
#2022-06-01|1735.50
#2022-06-02|1791.84
#2022-06-03|1778.58
#2022-06-06|1773.79
#2022-06-07|1801.37
#2022-06-08|1785.94
#2022-06-09|1731.51
#2022-06-10|1675.47
#2022-06-13|1580.30
#2022-06-14|1577.81
#2022-06-15|1613.05
#2022-06-16|1541.00
#2022-06-17|1576.40
#2022-06-20| .
#2022-06-21|1600.51
#2022-06-22|1600.68
#2022-06-23|1645.84
#2022-06-24|1682.75
#2022-06-27|1680.79
#2022-06-28|1640.45
#2022-06-29|1623.69
#2022-06-30|1610.72
#2022-07-01|1631.31
#2022-07-04| .
#2022-07-05|1666.56
#2022-07-06|1657.66
#2022-07-07|1707.36
#2022-07-08|1710.65
#2022-07-11|1661.06
#2022-07-12|1654.46
#2022-07-13|1658.01
#2022-07-14|1638.38
#2022-07-15|1673.57
#2022-07-18|1661.99
#2022-07-19|1722.65
#2022-07-20|1761.14
#2022-07-21|1777.33
#2022-07-22|1732.27
#2022-07-25|1733.91
#2022-07-26|1718.22
#2022-07-27|1764.67
#2022-07-28|1791.04
#2022-07-29|1801.17
#2022-08-01|1795.75
#2022-08-02|1811.45
#2022-08-03|1851.62
#2022-08-04|1865.79
#2022-08-05|1886.88
#2022-08-08|1909.43
#2022-08-09|1864.90
#2022-08-10|1932.56
#2022-08-11|1926.45
#2022-08-12|1973.60
#2022-08-15|1979.20
#2022-08-16|1968.44
#2022-08-17|1925.77
#2022-08-18|1933.25
#2022-08-19|1883.42
#2022-08-22|1843.79
#2022-08-23|1851.75
#2022-08-24|1876.56
#2022-08-25|1902.85
#2022-08-26|1832.29
#2022-08-29|1812.84
#2022-08-30|1786.90
#2022-08-31|1786.31
#2022-09-01|1765.69
#2022-09-02|1749.80
#2022-09-05| .
#2022-09-06|1737.67
#2022-09-07|1784.38
#2022-09-08|1806.25
#2022-09-09|1839.90
#2022-09-12|1864.21
#2022-09-13|1788.21
#2022-09-14|1801.09
#2022-09-15|1786.69
#2022-09-16|1745.85
#2022-09-19|1749.33
#2022-09-20|1721.87
#2022-09-21|1695.52
#2022-09-22|1652.01
#2022-09-23|1611.61
#2022-09-26|1590.25
#2022-09-27|1606.12
#2022-09-28|1666.73
#2022-09-29|1621.14
#2022-09-30|1615.48
#2022-10-03|1655.32
#2022-10-04|1722.14
#2022-10-05|1709.21
#2022-10-06|1700.09
#2022-10-07|1641.35
#2022-10-10|1619.61
#2022-10-11|1616.70
#2022-10-12|1614.25
#2022-10-13|1646.11
#2022-10-14|1596.43
#2022-10-17|1652.54
#2022-10-18|1671.29
#2022-10-19|1631.76
#2022-10-20|1619.14
#2022-10-21|1651.52
#2022-10-24|1653.62
#2022-10-25|1706.22
#2022-10-26|1713.62
#2022-10-27|1711.40
#2022-10-28|1747.35
#2022-10-31|1743.68
#2022-11-01|1743.67
#2022-11-02|1683.60
#2022-11-03|1669.91
#2022-11-04|1671.16
#2022-11-07|1674.27
#2022-11-08|1675.64
#2022-11-09|1625.96
#2022-11-10|1739.76
#2022-11-11|1768.42
#2022-11-14|1748.86
#2022-11-15|1777.39
#2022-11-16|1733.97
#2022-11-17|1713.31
#2022-11-18|1718.31
#2022-11-21|1702.55
#2022-11-22|1719.13
#2022-11-23|1731.06
#2022-11-24| .
#2022-11-25|1734.47
#2022-11-28|1698.45
#2022-11-29|1699.87
#2022-11-30|1755.15
#2022-12-01|1759.63
#2022-12-02|1776.10
#2022-12-05|1725.57
#2022-12-06|1689.02
#2022-12-07|1684.31
#2022-12-08|1701.61
#2022-12-09|1680.27
#2022-12-12|1706.40
#2022-12-13|1727.15
#2022-12-14|1720.21
#2022-12-15|1675.27
#2022-12-16|1664.70
#2022-12-19|1631.00
#2022-12-20|1643.00
#2022-12-21|1666.90
#2022-12-22|1644.98
#2022-12-23|1643.51
#2022-12-26| .
#2022-12-27|1621.76
#2022-12-28|1602.49
#2022-12-29|1653.16
#2022-12-30|1655.08
#2023-01-02| .
#2023-01-03|1638.64
#2023-01-04|1661.55
#2023-01-05|1637.67
#2023-01-06|1670.69
#2023-01-09|1680.10
#2023-01-10|1709.12
#2023-01-11|1730.14
#2023-01-12|1764.96
#2023-01-13|1779.31
#2023-01-16| .
#2023-01-17|1781.95
#2023-01-18|1756.10
#2023-01-19|1734.40
#2023-01-20|1767.59
#2023-01-23|1794.84
#2023-01-24|1789.37
#2023-01-25|1792.26
#2023-01-26|1803.95
#2023-01-27|1818.82
#2023-01-30|1789.45
#2023-01-31|1829.22
#2023-02-01|1863.54
#2023-02-02|1908.65
#2023-02-03|1884.44
#2023-02-06|1858.20
#2023-02-07|1872.33
#2023-02-08|1842.74
#2023-02-09|1811.91
#2023-02-10|1807.49
#2023-02-13|1827.18
#2023-02-14|1831.92
#2023-02-15|1856.91
#2023-02-16|1830.31
#2023-02-17|1833.71
#2023-02-20| .
#2023-02-21|1774.66
#2023-02-22|1782.19
#2023-02-23|1789.59
#2023-02-24|1766.08
#2023-02-27|1774.63
#2023-02-28|1780.43
#2023-03-01|1779.25
#2023-03-02|1781.97
#2023-03-03|1813.04
#2023-03-06|1788.67
#2023-03-07|1769.72
#2023-03-08|1768.85
#2023-03-09|1718.09
#2023-03-10|1659.90
#2023-03-13|1652.97
#2023-03-14|1682.30
#2023-03-15|1661.59
#2023-03-16|1683.76
#2023-03-17|1649.81
#2023-03-20|1659.03
#2023-03-21|1692.27
#2023-03-22|1643.61
#2023-03-23|1644.40
#2023-03-24|1651.83
#2023-03-27|1667.59
#2023-03-28|1663.66
#2023-03-29|1688.75
#2023-03-30|1687.05
#2023-03-31|1725.64
#2023-04-03|1724.75
#2023-04-04|1695.59
#2023-04-05|1671.04
#2023-04-06|1679.70
#2023-04-07| .
#2023-04-10|1694.97
#2023-04-11|1707.77
#2023-04-12|1694.95
#2023-04-13|1724.43
#2023-04-14|1706.84
#2023-04-17|1729.34
#2023-04-18|1725.29
#2023-04-19|1726.74
#2023-04-20|1713.32
#2023-04-21|1724.15
#2023-04-24|1715.54
#2023-04-25|1671.41
#2023-04-26|1660.33
#2023-04-27|1675.10
#2023-04-28|1689.26
#2023-05-01|1697.95
#2023-05-02|1657.98
#2023-05-03|1675.08
#2023-05-04|1663.98
#2023-05-05|1699.88
#2023-05-08|1701.90
#2023-05-09|1699.58
#2023-05-10|1714.02
#2023-05-11|1695.26
#2023-05-12|1688.37
#2023-05-15|1715.30
#2023-05-16|1687.77
#2023-05-17|1718.13
#2023-05-18|1728.59
#2023-05-19|1722.89
#2023-05-22|1751.39
#2023-05-23|1738.91
#2023-05-24|1716.25
#2023-05-25|1696.64
#2023-05-26|1715.27
#2023-05-29| .
#2023-05-30|1712.87
#2023-05-31|1710.20
#2023-06-01|1729.99
#2023-06-02|1775.00
#2023-06-05|1760.97
#2023-06-06|1801.91
#2023-06-07|1818.12
#2023-06-08|1818.08
#2023-06-09|1805.76
#2023-06-12|1821.69
#2023-06-13|1848.58
#2023-06-14|1826.11
#2023-06-15|1839.48
#2023-06-16|1820.63
#2023-06-19| .
#2023-06-20|1814.32
#2023-06-21|1805.63
#2023-06-22|1795.22
#2023-06-23|1763.26
#2023-06-26|1753.89
#2023-06-27|1776.70
#2023-06-28|1794.98
#2023-06-29|1809.61
#2023-06-30|1822.34
#2023-07-03|1824.25
#2023-07-04| .
#2023-07-05|1806.53
#2023-07-06|1776.46
#2023-07-07|1794.29
#2023-07-10|1832.94
#2023-07-11|1849.14
#2023-07-12|1871.21
#2023-07-13|1886.67
#2023-07-14|1867.64
#2023-07-17|1893.81
#2023-07-18|1911.71
#2023-07-19|1916.01
#2023-07-20|1890.09
#2023-07-21|1889.28
#2023-07-24|1883.97
#2023-07-25|1884.85
#2023-07-26|1891.84
#2023-07-27|1862.88
#2023-07-28|1899.87
#2023-07-31|1928.62
#2023-08-01|1915.41
#2023-08-02|1879.84
#2023-08-03|1875.33
#2023-08-04|1865.58
#2023-08-07|1855.23
#2023-08-08|1841.44
#2023-08-09|1822.53
#2023-08-10|1817.12
#2023-08-11|1819.28
#2023-08-14|1815.52
#2023-08-15|1796.00
#2023-08-16|1768.66
#2023-08-17|1740.09
#2023-08-18|1750.24
#2023-08-21|1751.40
#2023-08-22|1749.30
#2023-08-23|1769.22
#2023-08-24|1737.82
#2023-08-25|1751.75
#2023-08-28|1763.01
#2023-08-29|1792.65
#2023-08-30|1803.43
#2023-08-31|1800.31
#2023-09-01|1819.04
#2023-09-04| .
#2023-09-05|1790.38
#2023-09-06|1786.24
#2023-09-07|1767.87
#2023-09-08|1761.01
#2023-09-11|1770.00
#2023-09-12|1765.61
#2023-09-13|1749.37
#2023-09-14|1767.83
#2023-09-15|1746.38
#2023-09-18|1734.91
#2023-09-19|1726.08
#2023-09-20|1705.89
#2023-09-21|1674.53
#2023-09-22|1668.65
#2023-09-25|1669.72
#2023-09-26|1651.58
#2023-09-27|1669.09
#2023-09-28|1682.83
#2023-09-29|1674.98
#2023-10-02|1647.01
#2023-10-03|1615.00
#2023-10-04|1620.76
#2023-10-05|1624.12
#2023-10-06|1640.09
#2023-10-09|1643.58
#2023-10-10|1663.75
#2023-10-11|1655.11
#2023-10-12|1609.54
#2023-10-13|1596.65
#2023-10-16|1625.14
#2023-10-17|1639.85
#2023-10-18|1600.52
#2023-10-19|1575.92
#2023-10-20|1558.44
#2023-10-23|1541.07
#2023-10-24|1564.57
#2023-10-25|1528.98
#2023-10-26|1531.40
#2023-10-27|1511.78
#2023-10-30|1522.16
#2023-10-31|1540.66
#2023-11-01|1546.96
#2023-11-02|1587.05
#2023-11-03|1633.67
#2023-11-06|1606.64
#2023-11-07|1614.67
#2023-11-08|1595.63
#2023-11-09|1564.10
#2023-11-10|1579.92
#2023-11-13|1580.35
#2023-11-14|1665.07
#2023-11-15|1670.95
#2023-11-16|1646.37
#2023-11-17|1669.25
#2023-11-20|1681.42
#2023-11-21|1661.02
#2023-11-22|1673.57
#2023-11-23| .
#2023-11-24|1687.69
#2023-11-27|1681.25
#2023-11-28|1675.82
#2023-11-29|1690.04
#2023-11-30|1698.56
#2023-12-01|1752.01
#2023-12-04|1772.64
#2023-12-05|1751.65
#2023-12-06|1751.25
#2023-12-07|1762.88
#2023-12-08|1774.40
#2023-12-11|1774.08
#2023-12-12|1777.60
#2023-12-13|1839.68
#2023-12-14|1888.71
#2023-12-15|1877.28
#2023-12-18|1875.62
#2023-12-19|1915.76
#2023-12-20|1872.96
#2023-12-21|1912.43
#2023-12-22|1933.15
#2023-12-25| .
#2023-12-26|1957.96
#2023-12-27|1971.25
#2023-12-28|1964.93
#2023-12-29|1931.36
#2024-01-01| .
#2024-01-02|1912.59
#2024-01-03|1856.90
#2024-01-04|1860.91
#2024-01-05|1852.31
#2024-01-08|1899.72
#2024-01-09|1885.93
#2024-01-10|1885.40
#2024-01-11|1867.60
#2024-01-12|1862.78
#2024-01-15| .
#2024-01-16|1842.76
#2024-01-17|1828.00
#2024-01-18|1834.16
#2024-01-19|1848.81
#2024-01-22|1888.01
#2024-01-23|1882.63
#2024-01-24|1858.86
#2024-01-25|1872.20
#2024-01-26|1873.90
#2024-01-29|1915.64
#2024-01-30|1893.25
#2024-01-31|1853.98
#2024-02-01|1888.15
#2024-02-02|1879.99
#2024-02-05|1856.92
#2024-02-06|1881.66
#2024-02-07|1880.37
#2024-02-08|1914.97
#2024-02-09|1946.93
#2024-02-12|1979.75
#2024-02-13|1900.09
#2024-02-14|1950.45
#2024-02-15|1986.71
#2024-02-16|1967.57
#2024-02-19| .
#2024-02-20|1939.03
#2024-02-21|1920.27
#2024-02-22|1935.11
#2024-02-23|1944.54
#2024-02-26|1970.18
#2024-02-27|2008.22
#2024-02-28|1991.92
#2024-02-29|1991.89
#2024-03-01|2020.09
#2024-03-04|2015.94
#2024-03-05|1974.54
#2024-03-06|1992.99
#2024-03-07|2003.09
#2024-03-08|2003.82
#2024-03-11|1981.11
#2024-03-12|1981.52
#2024-03-13|1989.65
#2024-03-14|1945.66
#2024-03-15|1956.12
#2024-03-18|1950.49
#2024-03-19|1966.84
#2024-03-20|2005.05
#2024-03-21|2022.49
#2024-03-22|1995.81
#2024-03-25|1988.29
#2024-03-26|1989.11
#2024-03-27|2028.12
#2024-03-28|2040.80
#2024-03-29| .
#2024-04-01|2016.98
#2024-04-02|1976.07
#2024-04-03|1985.20
#2024-04-04|1963.43
#2024-04-05|1978.46
#2024-04-08|1991.40
#2024-04-09|2003.32
#2024-04-10|1954.51
#2024-04-11|1972.41
#2024-04-12|1926.69
#2024-04-15|1891.73
#2024-04-16|1880.27
#2024-04-17|1861.90
#2024-04-18|1853.29
#2024-04-19|1854.40
#2024-04-22|1875.88
#2024-04-23|1911.78
#2024-04-24|1901.62
#2024-04-25|1884.27
#2024-04-26|1908.30
#2024-04-29|1923.55
#2024-04-30|1887.48
#2024-05-01|1902.25
#2024-05-02|1937.54
#2024-05-03|1959.58
#2024-05-06|1982.37
#2024-05-07|1983.73
#2024-05-08|1970.13
#2024-05-09|1987.24
#2024-05-10|1969.79
#2024-05-13|1975.25
#2024-05-14|2000.11
#2024-05-15|2021.58
#2024-05-16|2006.54
#2024-05-17|2002.15
#2024-05-20|2016.70
#2024-05-21|2006.68
#2024-05-22|1995.94
#2024-05-23|1961.88
#2024-05-24|1983.04
#2024-05-27| .
#2024-05-28|1980.01
#2024-05-29|1957.58
#2024-05-30|1975.20
#2024-05-31|1984.65
#2024-06-03|1980.65
#2024-06-04|1958.90
#2024-06-05|1995.61
#2024-06-06|1982.41
#2024-06-07|1959.16
#2024-06-10|1969.48
#2024-06-11|1966.92
#2024-06-12|2000.02
#2024-06-13|1980.69
#2024-06-14|1946.48
#2024-06-17|1952.88
#2024-06-18|1949.84
#2024-06-19| .
#2024-06-20|1936.25
#2024-06-21|1944.43
#2024-06-24|1953.68
#2024-06-25|1947.10
#2024-06-26|1944.89
#2024-06-27|1963.39
#2024-06-28|1974.70
#2024-07-01|1961.27
#2024-07-02|1960.17
#2024-07-03|1965.00
#2024-07-04| .
#2024-07-05|1963.97
#2024-07-08|1976.42
#2024-07-09|1967.48
#2024-07-10|1981.41
#2024-07-11|2045.98
#2024-07-12|2073.76
#2024-07-15|2112.88
#2024-07-16|2180.21
#2024-07-17|2137.70
#2024-07-18|2093.67
#2024-07-19|2083.78
#2024-07-22|2117.26
#2024-07-23|2137.04
#2024-07-24|2081.51
#2024-07-25|2104.91
#2024-07-26|2142.50
#2024-07-29|2122.62
#2024-07-30|2123.30
#2024-07-31|2136.70
#2024-08-01|2077.98
#2024-08-02|2010.40
#2024-08-05|1949.32
#2024-08-06|1980.62
#2024-08-07|1946.79
#2024-08-08|1997.73
#2024-08-09|1999.46
#2024-08-12|1984.57
#2024-08-13|2021.47
#2024-08-14|2012.66
#2024-08-15|2063.14
#2024-08-16|2066.63
#2024-08-19|2096.01
#2024-08-20|2074.04
#2024-08-21|2108.33
#2024-08-22|2083.79
#2024-08-23|2145.08
#2024-08-26|2143.40
#2024-08-27|2128.46
#2024-08-28|2107.18
#2024-08-29|2119.52
#2024-08-30|2134.17
#2024-09-02| .
#2024-09-03|2060.11
#2024-09-04|2060.96
#2024-09-05|2046.42
#2024-09-06|2006.02
#2024-09-09|2020.42
#2024-09-10|2020.52
#2024-09-11|2037.76
#2024-09-12|2065.89
#2024-09-13|2115.35
#2024-09-16|2120.52
#2024-09-17|2132.04
#2024-09-18|2134.88
#2024-09-19|2182.00
#2024-09-20|2168.98
#2024-09-23|2161.10
#2024-09-24|2166.95
#2024-09-25|2146.01
#2024-09-26|2155.81
#2024-09-27|2168.05
#2024-09-30|2171.02
#2024-10-01|2138.89
#2024-10-02|2142.06
#2024-10-03|2126.83
#2024-10-04|2164.18
#2024-10-07|2139.79
#2024-10-08|2147.18
#2024-10-09|2150.88
#2024-10-10|2140.90
#2024-10-11|2187.48
#2024-10-14|2204.74
#2024-10-15|2205.03
#2024-10-16|2240.13
#2024-10-17|2232.62
#2024-10-18|2235.25
#2024-10-21|2211.45
#2024-10-22|2202.45
#2024-10-23|2182.40
#2024-10-24|2192.90
#2024-10-25|2189.11
#2024-10-28|2223.78
#2024-10-29|2224.10
#2024-10-30|2216.76
#2024-10-31|2178.49
#2024-11-01|2195.03
#2024-11-04|2200.90
#2024-11-05|2242.14
#2024-11-06|2356.46
#2024-11-07|2368.27
#2024-11-08|2397.42
#2024-11-11|2433.62
#2024-11-12|2390.94
#2024-11-13|2364.86
#2024-11-14|2324.92
#2024-11-15|2286.65
#2024-11-18|2294.95
#2024-11-19|2327.39
#2024-11-20|2330.31
#2024-11-21|2377.81
#2024-11-22|2420.88
#2024-11-25|2455.54
#2024-11-26|2443.33
#2024-11-27|2446.56
#2024-11-28| .
#2024-11-29|2460.09
#2024-12-02|2454.55
#2024-12-03|2446.40
#2024-12-04|2463.78
#2024-12-05|2435.82
#2024-12-06|2459.80
#2024-12-09|2431.78
#2024-12-10|2416.29
#2024-12-11|2427.52
#2024-12-12|2394.49
#2024-12-13|2383.10
#2024-12-16|2413.79
#2024-12-17|2389.55
#2024-12-18|2278.54
#2024-12-19|2272.89
#2024-12-20|2301.88
#2024-12-23|2296.55
#2024-12-24|2322.35
#2024-12-25| .
#2024-12-26|2348.40
#2024-12-27|2309.07
#2024-12-30|2283.56
#2024-12-31|2276.38
#2025-01-01| .
#2025-01-02|2286.91
#2025-01-03|2336.70
#2025-01-06|2340.12
#2025-01-07|2314.17
#2025-01-08|2292.05
#2025-01-09| .
#2025-01-10|2240.75
#2025-01-13|2230.81
#2025-01-14|2249.06
#2025-01-15|2301.30
#2025-01-16|2311.42
#2025-01-17|2322.79
#2025-01-20| .
#2025-01-21|2377.63
#2025-01-22|2369.27
#2025-01-23|2381.89
#2025-01-24|2371.35
#2025-01-27|2323.32
#2025-01-28|2345.12
#2025-01-29|2339.97
#2025-01-30|2370.11
#2025-01-31|2351.55
#2025-02-03|2328.91
#2025-02-04|2361.96
#2025-02-05|2391.02
#2025-02-06|2378.35
#2025-02-07|2356.66
#2025-02-10|2365.45
#2025-02-11|2333.65
#2025-02-12|2329.53
#2025-02-13|2365.05
#2025-02-14|2360.42
#2025-02-17| .
#2025-02-18|2375.10
#2025-02-19|2360.11
#2025-02-20|2327.29
#2025-02-21|2247.10
#2025-02-24|2221.45
#2025-02-25|2198.52
#2025-02-26|2210.78
#2025-02-27|2169.87
#2025-02-28|2195.54
#2025-03-03|2125.41
#2025-03-04|2108.19
#2025-03-05|2136.80
#2025-03-06|2081.02
#2025-03-07|2087.13
#2025-03-10|2015.34
#2025-03-11|2025.60
#2025-03-12|2039.79
#2025-03-13|1992.93
#2025-03-14|2053.38
#2025-03-17|2078.00
#2025-03-18|2048.22
#2025-03-19|2087.89
#2025-03-20|2073.46
#2025-03-21|2066.62
#2025-03-24|2123.83
#2025-03-25|2111.49
#2025-03-26|2081.08
#2025-03-27|2070.51
#2025-03-28|2029.58
#2025-03-31|2018.53
#2025-04-01|2018.44
#2025-04-02|2053.21
#2025-04-03|1929.46
#2025-04-04|1837.16
#2025-04-07|1822.23
#2025-04-08|1769.71
#2025-04-09|1932.31
#2025-04-10|1855.79
#2025-04-11|1888.45
#2025-04-14|1910.79
#2025-04-15|1915.79
#2025-04-16|1894.63
#2025-04-17|1911.38
#2025-04-18| .
#2025-04-21|1864.15
#2025-04-22|1913.70
#2025-04-23|1948.67
#2025-04-24|1989.76
#2025-04-25|1990.89
#2025-04-28|2000.81
#2025-04-29|2012.31
#2025-04-30|1998.94
#2025-05-01|2012.26
#2025-05-02|2058.01
#2025-05-05|2042.14
#2025-05-06|2018.98
#2025-05-07|2024.97
#2025-05-08|2062.58
#2025-05-09|2065.72
#2025-05-12|2130.67
#2025-05-13|2142.53
#2025-05-14|2129.39
#2025-05-15|2138.51
#2025-05-16|2163.06
#2025-05-19|2155.11
#2025-05-20|2156.05
#2025-05-21|2098.04
#2025-05-22|2100.62
#2025-05-23|2099.82
#2025-05-26| .
#2025-05-27|2148.46
#2025-05-28|2128.67
#2025-05-29|2132.88
#2025-05-30|2126.62
#2025-06-02|2134.66
#2025-06-03|2164.15
#2025-06-04|2165.26
#2025-06-05|2167.09
#2025-06-06|2206.15
#2025-06-09|2215.49
#2025-06-10|2218.19
#2025-06-11|2209.46
#2025-06-12|2200.34
#2025-06-13|2157.18
#2025-06-16|2183.85
#2025-06-17|2159.41
#2025-06-18|2172.43
#2025-06-19| .
#2025-06-20|2166.40
#2025-06-23|2192.67
#2025-06-24|2230.77
#2025-06-25|2205.52
#2025-06-26|2242.23
#2025-06-27|2238.63
#2025-06-30|2244.24
#2025-07-01|2244.48
#2025-07-02|2272.23
#2025-07-03|2299.34
#2025-07-04| .
#2025-07-07|2268.46
#2025-07-08|2275.99
#2025-07-09|2302.98
#2025-07-10|2308.34
#2025-07-11|2278.87
#2025-07-14|2303.78
#2025-07-15|2267.57
#2025-07-16|2296.13
#2025-07-17|2329.37
#2025-07-18|2322.22
#2025-07-21|2305.25
#2025-07-22|2316.13
#2025-07-23|2348.68
#2025-07-24|2325.08
#2025-07-25|2332.48
#2025-07-28|2323.60
#2025-07-29|2304.44
#2025-07-30|2304.49
#2025-07-31|2284.20
#2025-08-01|2241.34
#2025-08-04|2290.11
#2025-08-05|2297.57
#2025-08-06|2290.43
#2025-08-07|2282.88
#2025-08-08|2280.86
#2025-08-11|2279.40
#2025-08-12|2342.05
#2025-08-13|2385.85
#2025-08-14|2356.82
#2025-08-15|2349.62
#2025-08-18|2359.28
#2025-08-19|2330.09
#2025-08-20|2327.46
#2025-08-21|2334.55
#2025-08-22|2411.58
#2025-08-25|2385.30
#2025-08-26|2408.50
#2025-08-27|2422.89
#2025-08-28|2432.19
#2025-08-29|2417.58
#2025-09-01| .
#2025-09-02|2406.13
#2025-09-03|2399.92
#2025-09-04|2419.71
#2025-09-05|2435.35
#2025-09-08|2446.67
#2025-09-09|2437.32
#2025-09-10|2426.98
#2025-09-11|2469.22
#2025-09-12|2445.91
#2025-09-15|2456.48
#2025-09-16|2455.42
#2025-09-17|2463.26
#2025-09-18|2527.15
#2025-09-19|2523.36
#2025-09-22|2545.54
#2025-09-23|2538.00
#2025-09-24|2516.68
#2025-09-25|2492.78
#2025-09-26|2519.15
#2025-09-29|2528.26
#2025-09-30|2527.38
#2025-10-01|2528.18
#2025-10-02|2548.13
#2025-10-03|2565.03
#2025-10-06|2577.20
#2025-10-07|2550.39
#2025-10-08|2580.82
#2025-10-09|2571.81
#2025-10-10|2497.88
#2025-10-13|2555.89
#2025-10-14|2586.44
#2025-10-15|2615.26
#2025-10-16|2564.87
#2025-10-17|2549.43
#2025-10-20|2599.65
#2025-10-21|2590.76
#2025-10-22|2549.74
#2025-10-23|2578.11
#2025-10-24|2606.20
#2025-10-27|2622.86
#2025-10-28|2609.89
#2025-10-29|2578.07
#2025-10-30|2559.04
#2025-10-31|2574.33
#2025-11-03|2556.50
#2025-11-04|2508.59
#2025-11-05|2539.79
#2025-11-06|2493.27
#2025-11-07|2513.08
#2025-11-10|2538.73
#2025-11-11|2546.17
#2025-11-12|2543.08
#2025-11-13|2472.64
#2025-11-14|2475.38
#2025-11-17|2436.55
#2025-11-18|2448.05
#2025-11-19|2446.36
#2025-11-20|2400.45
#2025-11-21|2463.44
#2025-11-24|2515.43
#2025-11-25|2566.45
#2025-11-26|2589.83
#2025-11-27| .
#2025-11-28|2606.93
#2025-12-01|2567.37
#2025-12-02|2555.99
#2025-12-03|2603.29
#2025-12-04|2630.48
#2025-12-05|2623.17
#2025-12-08|2628.13
#2025-12-09|2630.42
#2025-12-10|2659.01
#2025-12-11|2688.52
#2025-12-12|2656.79
#2025-12-15|2627.63
#2025-12-16|2619.46
#2025-12-17|2589.61
#2025-12-18|2608.10
#2025-12-19|2643.56
#2025-12-22|2681.47
#2025-12-23|2661.09
#2025-12-24|2672.54