Table Data - Nasdaq US Small Cap Growth NTR Index
| Title | Nasdaq US Small Cap Growth NTR Index |
|---|---|
| Series ID | NASDAQNQUSSGN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-14 |
| Last Updated | 2026-01-14 10:52 PM CST |
| Notes | For more information about this series, see: NQUSSGN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 352.46 |
| 2001-04-02 | 340.48 |
| 2001-04-03 | 324.13 |
| 2001-04-04 | 321.66 |
| 2001-04-05 | 341.66 |
| 2001-04-06 | 333.28 |
| 2001-04-09 | 338.74 |
| 2001-04-10 | 352.83 |
| 2001-04-11 | 354.09 |
| 2001-04-12 | 362.78 |
| 2001-04-13 | . |
| 2001-04-16 | 358.31 |
| 2001-04-17 | 362.26 |
| 2001-04-18 | 379.48 |
| 2001-04-19 | 388.69 |
| 2001-04-20 | 385.79 |
| 2001-04-23 | 375.58 |
| 2001-04-24 | 374.15 |
| 2001-04-25 | 383.74 |
| 2001-04-26 | 387.49 |
| 2001-04-27 | 393.49 |
| 2001-04-30 | 399.24 |
| 2001-05-01 | 404.65 |
| 2001-05-02 | 410.99 |
| 2001-05-03 | 402.91 |
| 2001-05-04 | 409.18 |
| 2001-05-07 | 407.22 |
| 2001-05-08 | 409.69 |
| 2001-05-09 | 407.62 |
| 2001-05-10 | 406.25 |
| 2001-05-11 | 403.09 |
| 2001-05-14 | 400.21 |
| 2001-05-15 | 402.76 |
| 2001-05-16 | 412.02 |
| 2001-05-17 | 421.76 |
| 2001-05-18 | 423.72 |
| 2001-05-21 | 436.62 |
| 2001-05-22 | 439.03 |
| 2001-05-23 | 427.92 |
| 2001-05-24 | 430.75 |
| 2001-05-25 | 428.64 |
| 2001-05-28 | . |
| 2001-05-29 | 418.83 |
| 2001-05-30 | 406.48 |
| 2001-05-31 | 410.29 |
| 2001-06-01 | 414.93 |
| 2001-06-04 | 418.25 |
| 2001-06-05 | 428.44 |
| 2001-06-06 | 425.63 |
| 2001-06-07 | 427.99 |
| 2001-06-08 | 423.66 |
| 2001-06-11 | 417.00 |
| 2001-06-12 | 416.04 |
| 2001-06-13 | 413.07 |
| 2001-06-14 | 400.47 |
| 2001-06-15 | 398.49 |
| 2001-06-18 | 391.27 |
| 2001-06-19 | 389.93 |
| 2001-06-20 | 396.44 |
| 2001-06-21 | 398.31 |
| 2001-06-22 | 392.49 |
| 2001-06-25 | 391.51 |
| 2001-06-26 | 396.11 |
| 2001-06-27 | 399.51 |
| 2001-06-28 | 405.03 |
| 2001-06-29 | 419.55 |
| 2001-07-02 | 410.78 |
| 2001-07-03 | 407.66 |
| 2001-07-04 | . |
| 2001-07-05 | 403.50 |
| 2001-07-06 | 394.64 |
| 2001-07-09 | 395.54 |
| 2001-07-10 | 388.04 |
| 2001-07-11 | 384.86 |
| 2001-07-12 | 397.88 |
| 2001-07-13 | 398.69 |
| 2001-07-16 | 391.54 |
| 2001-07-17 | 397.68 |
| 2001-07-18 | 392.32 |
| 2001-07-19 | 394.16 |
| 2001-07-20 | 393.94 |
| 2001-07-23 | 390.08 |
| 2001-07-24 | 381.86 |
| 2001-07-25 | 384.60 |
| 2001-07-26 | 393.22 |
| 2001-07-27 | 395.38 |
| 2001-07-30 | 393.94 |
| 2001-07-31 | 393.72 |
| 2001-08-01 | 397.28 |
| 2001-08-02 | 397.37 |
| 2001-08-03 | 394.40 |
| 2001-08-06 | 388.96 |
| 2001-08-07 | 387.68 |
| 2001-08-08 | 380.66 |
| 2001-08-09 | 380.51 |
| 2001-08-10 | 380.52 |
| 2001-08-13 | 383.68 |
| 2001-08-14 | 384.85 |
| 2001-08-15 | 382.11 |
| 2001-08-16 | 382.97 |
| 2001-08-17 | 377.72 |
| 2001-08-20 | 378.99 |
| 2001-08-21 | 373.93 |
| 2001-08-22 | 377.97 |
| 2001-08-23 | 375.58 |
| 2001-08-24 | 382.15 |
| 2001-08-27 | 381.36 |
| 2001-08-28 | 376.60 |
| 2001-08-29 | 375.27 |
| 2001-08-30 | 370.38 |
| 2001-08-31 | 371.03 |
| 2001-09-03 | . |
| 2001-09-04 | 368.19 |
| 2001-09-05 | 363.83 |
| 2001-09-06 | 356.18 |
| 2001-09-07 | 350.61 |
| 2001-09-10 | 347.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 329.48 |
| 2001-09-18 | 323.66 |
| 2001-09-19 | 316.69 |
| 2001-09-20 | 306.91 |
| 2001-09-21 | 301.26 |
| 2001-09-24 | 313.07 |
| 2001-09-25 | 314.08 |
| 2001-09-26 | 308.11 |
| 2001-09-27 | 311.11 |
| 2001-09-28 | 319.34 |
| 2001-10-01 | 314.01 |
| 2001-10-02 | 318.04 |
| 2001-10-03 | 329.31 |
| 2001-10-04 | 333.54 |
| 2001-10-05 | 331.25 |
| 2001-10-08 | 328.97 |
| 2001-10-09 | 327.37 |
| 2001-10-10 | 337.89 |
| 2001-10-11 | 348.70 |
| 2001-10-12 | 346.92 |
| 2001-10-15 | 347.97 |
| 2001-10-16 | 352.46 |
| 2001-10-17 | 343.15 |
| 2001-10-18 | 340.23 |
| 2001-10-19 | 343.52 |
| 2001-10-22 | 348.14 |
| 2001-10-23 | 346.55 |
| 2001-10-24 | 347.14 |
| 2001-10-25 | 353.60 |
| 2001-10-26 | 356.74 |
| 2001-10-29 | 349.12 |
| 2001-10-30 | 341.97 |
| 2001-10-31 | 347.30 |
| 2001-11-01 | 351.97 |
| 2001-11-02 | 349.80 |
| 2001-11-05 | 355.17 |
| 2001-11-06 | 360.59 |
| 2001-11-07 | 361.95 |
| 2001-11-08 | 360.07 |
| 2001-11-09 | 358.81 |
| 2001-11-12 | 361.03 |
| 2001-11-13 | 369.30 |
| 2001-11-14 | 373.17 |
| 2001-11-15 | 371.46 |
| 2001-11-16 | 372.62 |
| 2001-11-19 | 378.81 |
| 2001-11-20 | 373.31 |
| 2001-11-21 | 371.93 |
| 2001-11-22 | . |
| 2001-11-23 | 376.84 |
| 2001-11-26 | 381.57 |
| 2001-11-27 | 382.11 |
| 2001-11-28 | 374.28 |
| 2001-11-29 | 380.93 |
| 2001-11-30 | 380.10 |
| 2001-12-03 | 375.66 |
| 2001-12-04 | 385.70 |
| 2001-12-05 | 397.91 |
| 2001-12-06 | 400.08 |
| 2001-12-07 | 398.42 |
| 2001-12-10 | 392.91 |
| 2001-12-11 | 393.64 |
| 2001-12-12 | 392.51 |
| 2001-12-13 | 385.98 |
| 2001-12-14 | 386.53 |
| 2001-12-17 | 391.91 |
| 2001-12-18 | 396.89 |
| 2001-12-19 | 394.72 |
| 2001-12-20 | 387.23 |
| 2001-12-21 | 394.43 |
| 2001-12-24 | 395.70 |
| 2001-12-25 | . |
| 2001-12-26 | 399.85 |
| 2001-12-27 | 402.35 |
| 2001-12-28 | 405.10 |
| 2001-12-31 | 401.48 |
| 2002-01-01 | . |
| 2002-01-02 | 400.10 |
| 2002-01-03 | 407.54 |
| 2002-01-04 | 410.92 |
| 2002-01-07 | 405.68 |
| 2002-01-08 | 407.56 |
| 2002-01-09 | 405.65 |
| 2002-01-10 | 405.98 |
| 2002-01-11 | 401.77 |
| 2002-01-14 | 395.45 |
| 2002-01-15 | 395.99 |
| 2002-01-16 | 386.81 |
| 2002-01-17 | 391.43 |
| 2002-01-18 | 385.04 |
| 2002-01-21 | . |
| 2002-01-22 | 380.17 |
| 2002-01-23 | 386.21 |
| 2002-01-24 | 389.55 |
| 2002-01-25 | 388.23 |
| 2002-01-28 | 388.58 |
| 2002-01-29 | 382.05 |
| 2002-01-30 | 384.52 |
| 2002-01-31 | 388.15 |
| 2002-02-01 | 386.10 |
| 2002-02-04 | 374.29 |
| 2002-02-05 | 370.80 |
| 2002-02-06 | 364.99 |
| 2002-02-07 | 362.28 |
| 2002-02-08 | 369.50 |
| 2002-02-11 | 374.41 |
| 2002-02-12 | 375.18 |
| 2002-02-13 | 378.39 |
| 2002-02-14 | 374.39 |
| 2002-02-15 | 371.07 |
| 2002-02-18 | . |
| 2002-02-19 | 361.93 |
| 2002-02-20 | 366.82 |
| 2002-02-21 | 360.61 |
| 2002-02-22 | 363.39 |
| 2002-02-25 | 366.58 |
| 2002-02-26 | 369.37 |
| 2002-02-27 | 369.78 |
| 2002-02-28 | 366.12 |
| 2002-03-01 | 374.09 |
| 2002-03-04 | 384.19 |
| 2002-03-05 | 384.60 |
| 2002-03-06 | 389.39 |
| 2002-03-07 | 389.33 |
| 2002-03-08 | 394.81 |
| 2002-03-11 | 396.06 |
| 2002-03-12 | 392.99 |
| 2002-03-13 | 389.72 |
| 2002-03-14 | 390.34 |
| 2002-03-15 | 391.74 |
| 2002-03-18 | 395.35 |
| 2002-03-19 | 396.45 |
| 2002-03-20 | 391.03 |
| 2002-03-21 | 396.25 |
| 2002-03-22 | 394.51 |
| 2002-03-25 | 388.69 |
| 2002-03-26 | 390.73 |
| 2002-03-27 | 393.13 |
| 2002-03-28 | 395.09 |
| 2002-03-29 | . |
| 2002-04-01 | 394.14 |
| 2002-04-02 | 388.57 |
| 2002-04-03 | 384.26 |
| 2002-04-04 | 384.23 |
| 2002-04-05 | 382.18 |
| 2002-04-08 | 385.73 |
| 2002-04-09 | 384.59 |
| 2002-04-10 | 389.65 |
| 2002-04-11 | 382.38 |
| 2002-04-12 | 389.83 |
| 2002-04-15 | 389.98 |
| 2002-04-16 | 399.05 |
| 2002-04-17 | 396.70 |
| 2002-04-18 | 397.42 |
| 2002-04-19 | 396.12 |
| 2002-04-22 | 390.04 |
| 2002-04-23 | 387.85 |
| 2002-04-24 | 386.21 |
| 2002-04-25 | 385.35 |
| 2002-04-26 | 379.01 |
| 2002-04-29 | 375.52 |
| 2002-04-30 | 383.68 |
| 2002-05-01 | 382.75 |
| 2002-05-02 | 381.62 |
| 2002-05-03 | 379.81 |
| 2002-05-06 | 372.05 |
| 2002-05-07 | 367.88 |
| 2002-05-08 | 380.42 |
| 2002-05-09 | 373.32 |
| 2002-05-10 | 367.35 |
| 2002-05-13 | 373.01 |
| 2002-05-14 | 383.52 |
| 2002-05-15 | 384.64 |
| 2002-05-16 | 381.66 |
| 2002-05-17 | 383.17 |
| 2002-05-20 | 377.67 |
| 2002-05-21 | 371.55 |
| 2002-05-22 | 369.94 |
| 2002-05-23 | 375.25 |
| 2002-05-24 | 369.88 |
| 2002-05-27 | . |
| 2002-05-28 | 368.96 |
| 2002-05-29 | 364.79 |
| 2002-05-30 | 364.53 |
| 2002-05-31 | 364.21 |
| 2002-06-03 | 353.42 |
| 2002-06-04 | 352.63 |
| 2002-06-05 | 353.90 |
| 2002-06-06 | 346.30 |
| 2002-06-07 | 348.90 |
| 2002-06-10 | 348.78 |
| 2002-06-11 | 343.13 |
| 2002-06-12 | 341.37 |
| 2002-06-13 | 337.97 |
| 2002-06-14 | 340.06 |
| 2002-06-17 | 349.91 |
| 2002-06-18 | 348.47 |
| 2002-06-19 | 342.68 |
| 2002-06-20 | 337.65 |
| 2002-06-21 | 335.55 |
| 2002-06-24 | 334.98 |
| 2002-06-25 | 329.73 |
| 2002-06-26 | 329.41 |
| 2002-06-27 | 335.53 |
| 2002-06-28 | 338.43 |
| 2002-07-01 | 325.55 |
| 2002-07-02 | 315.08 |
| 2002-07-03 | 313.92 |
| 2002-07-04 | . |
| 2002-07-05 | 322.98 |
| 2002-07-08 | 318.47 |
| 2002-07-09 | 313.73 |
| 2002-07-10 | 306.95 |
| 2002-07-11 | 305.85 |
| 2002-07-12 | 305.73 |
| 2002-07-15 | 303.03 |
| 2002-07-16 | 304.15 |
| 2002-07-17 | 306.63 |
| 2002-07-18 | 297.31 |
| 2002-07-19 | 290.07 |
| 2002-07-22 | 284.29 |
| 2002-07-23 | 274.28 |
| 2002-07-24 | 285.49 |
| 2002-07-25 | 284.70 |
| 2002-07-26 | 287.61 |
| 2002-07-29 | 302.21 |
| 2002-07-30 | 302.89 |
| 2002-07-31 | 298.61 |
| 2002-08-01 | 294.52 |
| 2002-08-02 | 286.11 |
| 2002-08-05 | 277.98 |
| 2002-08-06 | 287.80 |
| 2002-08-07 | 289.76 |
| 2002-08-08 | 295.62 |
| 2002-08-09 | 295.19 |
| 2002-08-12 | 295.39 |
| 2002-08-13 | 288.34 |
| 2002-08-14 | 296.61 |
| 2002-08-15 | 299.45 |
| 2002-08-16 | 303.58 |
| 2002-08-19 | 307.81 |
| 2002-08-20 | 305.80 |
| 2002-08-21 | 312.57 |
| 2002-08-22 | 315.49 |
| 2002-08-23 | 308.91 |
| 2002-08-26 | 312.81 |
| 2002-08-27 | 305.21 |
| 2002-08-28 | 299.60 |
| 2002-08-29 | 304.36 |
| 2002-08-30 | 301.65 |
| 2002-09-02 | . |
| 2002-09-03 | 292.49 |
| 2002-09-04 | 299.19 |
| 2002-09-05 | 293.69 |
| 2002-09-06 | 301.21 |
| 2002-09-09 | 302.80 |
| 2002-09-10 | 304.39 |
| 2002-09-11 | 304.23 |
| 2002-09-12 | 298.80 |
| 2002-09-13 | 301.16 |
| 2002-09-16 | 298.97 |
| 2002-09-17 | 293.83 |
| 2002-09-18 | 291.58 |
| 2002-09-19 | 283.86 |
| 2002-09-20 | 284.47 |
| 2002-09-23 | 278.23 |
| 2002-09-24 | 276.56 |
| 2002-09-25 | 283.16 |
| 2002-09-26 | 286.62 |
| 2002-09-27 | 281.31 |
| 2002-09-30 | 281.18 |
| 2002-10-01 | 284.84 |
| 2002-10-02 | 280.21 |
| 2002-10-03 | 276.40 |
| 2002-10-04 | 270.12 |
| 2002-10-07 | 262.43 |
| 2002-10-08 | 264.55 |
| 2002-10-09 | 257.11 |
| 2002-10-10 | 264.71 |
| 2002-10-11 | 271.74 |
| 2002-10-14 | 274.13 |
| 2002-10-15 | 284.00 |
| 2002-10-16 | 277.71 |
| 2002-10-17 | 287.02 |
| 2002-10-18 | 287.81 |
| 2002-10-21 | 291.73 |
| 2002-10-22 | 286.91 |
| 2002-10-23 | 290.72 |
| 2002-10-24 | 288.62 |
| 2002-10-25 | 293.56 |
| 2002-10-28 | 291.18 |
| 2002-10-29 | 290.01 |
| 2002-10-30 | 294.29 |
| 2002-10-31 | 293.91 |
| 2002-11-01 | 300.41 |
| 2002-11-04 | 303.70 |
| 2002-11-05 | 303.73 |
| 2002-11-06 | 308.78 |
| 2002-11-07 | 301.70 |
| 2002-11-08 | 297.91 |
| 2002-11-11 | 290.74 |
| 2002-11-12 | 295.08 |
| 2002-11-13 | 296.23 |
| 2002-11-14 | 303.59 |
| 2002-11-15 | 303.75 |
| 2002-11-18 | 301.69 |
| 2002-11-19 | 299.09 |
| 2002-11-20 | 305.57 |
| 2002-11-21 | 312.67 |
| 2002-11-22 | 313.37 |
| 2002-11-25 | 316.48 |
| 2002-11-26 | 310.43 |
| 2002-11-27 | 318.31 |
| 2002-11-28 | . |
| 2002-11-29 | 316.44 |
| 2002-12-02 | 317.44 |
| 2002-12-03 | 311.52 |
| 2002-12-04 | 309.07 |
| 2002-12-05 | 307.35 |
| 2002-12-06 | 308.91 |
| 2002-12-09 | 301.83 |
| 2002-12-10 | 306.05 |
| 2002-12-11 | 306.48 |
| 2002-12-12 | 307.12 |
| 2002-12-13 | 302.20 |
| 2002-12-16 | 307.04 |
| 2002-12-17 | 304.47 |
| 2002-12-18 | 299.40 |
| 2002-12-19 | 298.28 |
| 2002-12-20 | 301.67 |
| 2002-12-23 | 304.00 |
| 2002-12-24 | 302.62 |
| 2002-12-25 | . |
| 2002-12-26 | 303.35 |
| 2002-12-27 | 299.68 |
| 2002-12-30 | 298.33 |
| 2002-12-31 | 299.32 |
| 2003-01-01 | . |
| 2003-01-02 | 306.08 |
| 2003-01-03 | 305.36 |
| 2003-01-06 | 309.99 |
| 2003-01-07 | 308.75 |
| 2003-01-08 | 305.47 |
| 2003-01-09 | 311.01 |
| 2003-01-10 | 311.41 |
| 2003-01-13 | 310.85 |
| 2003-01-14 | 312.40 |
| 2003-01-15 | 311.01 |
| 2003-01-16 | 310.20 |
| 2003-01-17 | 305.26 |
| 2003-01-20 | . |
| 2003-01-21 | 301.54 |
| 2003-01-22 | 300.35 |
| 2003-01-23 | 302.79 |
| 2003-01-24 | 296.10 |
| 2003-01-27 | 291.21 |
| 2003-01-28 | 294.84 |
| 2003-01-29 | 296.46 |
| 2003-01-30 | 291.78 |
| 2003-01-31 | 294.97 |
| 2003-02-03 | 293.37 |
| 2003-02-04 | 291.42 |
| 2003-02-05 | 290.65 |
| 2003-02-06 | 288.93 |
| 2003-02-07 | 285.33 |
| 2003-02-10 | 286.99 |
| 2003-02-11 | 286.31 |
| 2003-02-12 | 282.51 |
| 2003-02-13 | 281.22 |
| 2003-02-14 | 284.53 |
| 2003-02-17 | . |
| 2003-02-18 | 289.43 |
| 2003-02-19 | 287.02 |
| 2003-02-20 | 286.91 |
| 2003-02-21 | 290.42 |
| 2003-02-24 | 285.96 |
| 2003-02-25 | 287.96 |
| 2003-02-26 | 285.69 |
| 2003-02-27 | 288.30 |
| 2003-02-28 | 288.71 |
| 2003-03-03 | 287.45 |
| 2003-03-04 | 285.13 |
| 2003-03-05 | 285.30 |
| 2003-03-06 | 283.66 |
| 2003-03-07 | 284.45 |
| 2003-03-10 | 279.71 |
| 2003-03-11 | 278.55 |
| 2003-03-12 | 277.76 |
| 2003-03-13 | 286.04 |
| 2003-03-14 | 285.49 |
| 2003-03-17 | 293.27 |
| 2003-03-18 | 295.57 |
| 2003-03-19 | 296.08 |
| 2003-03-20 | 298.33 |
| 2003-03-21 | 302.52 |
| 2003-03-24 | 295.79 |
| 2003-03-25 | 299.74 |
| 2003-03-26 | 298.38 |
| 2003-03-27 | 299.33 |
| 2003-03-28 | 299.40 |
| 2003-03-31 | 296.38 |
| 2003-04-01 | 298.43 |
| 2003-04-02 | 304.42 |
| 2003-04-03 | 303.19 |
| 2003-04-04 | 302.02 |
| 2003-04-07 | 303.66 |
| 2003-04-08 | 302.29 |
| 2003-04-09 | 300.41 |
| 2003-04-10 | 300.87 |
| 2003-04-11 | 300.24 |
| 2003-04-14 | 305.02 |
| 2003-04-15 | 306.41 |
| 2003-04-16 | 304.92 |
| 2003-04-17 | 309.37 |
| 2003-04-18 | . |
| 2003-04-21 | 310.92 |
| 2003-04-22 | 315.72 |
| 2003-04-23 | 319.41 |
| 2003-04-24 | 317.30 |
| 2003-04-25 | 314.53 |
| 2003-04-28 | 319.20 |
| 2003-04-29 | 320.18 |
| 2003-04-30 | 322.07 |
| 2003-05-01 | 322.69 |
| 2003-05-02 | 328.74 |
| 2003-05-05 | 330.88 |
| 2003-05-06 | 332.72 |
| 2003-05-07 | 331.02 |
| 2003-05-08 | 328.86 |
| 2003-05-09 | 332.68 |
| 2003-05-12 | 336.34 |
| 2003-05-13 | 337.05 |
| 2003-05-14 | 337.61 |
| 2003-05-15 | 339.59 |
| 2003-05-16 | 336.91 |
| 2003-05-19 | 330.79 |
| 2003-05-20 | 330.57 |
| 2003-05-21 | 332.43 |
| 2003-05-22 | 336.56 |
| 2003-05-23 | 339.06 |
| 2003-05-26 | . |
| 2003-05-27 | 346.18 |
| 2003-05-28 | 347.46 |
| 2003-05-29 | 348.13 |
| 2003-05-30 | 354.17 |
| 2003-06-02 | 356.37 |
| 2003-06-03 | 357.08 |
| 2003-06-04 | 362.62 |
| 2003-06-05 | 367.96 |
| 2003-06-06 | 365.35 |
| 2003-06-09 | 359.07 |
| 2003-06-10 | 363.75 |
| 2003-06-11 | 368.37 |
| 2003-06-12 | 369.33 |
| 2003-06-13 | 364.77 |
| 2003-06-16 | 370.14 |
| 2003-06-17 | 371.09 |
| 2003-06-18 | 370.52 |
| 2003-06-19 | 364.30 |
| 2003-06-20 | 363.84 |
| 2003-06-23 | 356.48 |
| 2003-06-24 | 357.33 |
| 2003-06-25 | 359.78 |
| 2003-06-26 | 365.07 |
| 2003-06-27 | 364.19 |
| 2003-06-30 | 363.56 |
| 2003-07-01 | 365.36 |
| 2003-07-02 | 372.90 |
| 2003-07-03 | 371.90 |
| 2003-07-04 | . |
| 2003-07-07 | 378.90 |
| 2003-07-08 | 384.95 |
| 2003-07-09 | 386.39 |
| 2003-07-10 | 380.24 |
| 2003-07-11 | 383.31 |
| 2003-07-14 | 388.23 |
| 2003-07-15 | 385.96 |
| 2003-07-16 | 382.19 |
| 2003-07-17 | 372.59 |
| 2003-07-18 | 376.12 |
| 2003-07-21 | 372.08 |
| 2003-07-22 | 376.01 |
| 2003-07-23 | 377.69 |
| 2003-07-24 | 377.31 |
| 2003-07-25 | 380.13 |
| 2003-07-28 | 383.40 |
| 2003-07-29 | 383.52 |
| 2003-07-30 | 382.97 |
| 2003-07-31 | 384.55 |
| 2003-08-01 | 378.75 |
| 2003-08-04 | 375.93 |
| 2003-08-05 | 370.96 |
| 2003-08-06 | 367.87 |
| 2003-08-07 | 367.70 |
| 2003-08-08 | 368.62 |
| 2003-08-11 | 372.42 |
| 2003-08-12 | 378.27 |
| 2003-08-13 | 378.32 |
| 2003-08-14 | 380.15 |
| 2003-08-15 | 380.72 |
| 2003-08-18 | 387.67 |
| 2003-08-19 | 391.88 |
| 2003-08-20 | 392.75 |
| 2003-08-21 | 396.49 |
| 2003-08-22 | 390.55 |
| 2003-08-25 | 388.74 |
| 2003-08-26 | 390.26 |
| 2003-08-27 | 393.89 |
| 2003-08-28 | 397.99 |
| 2003-08-29 | 399.28 |
| 2003-09-01 | . |
| 2003-09-02 | 406.36 |
| 2003-09-03 | 408.78 |
| 2003-09-04 | 410.55 |
| 2003-09-05 | 407.86 |
| 2003-09-08 | 414.21 |
| 2003-09-09 | 412.29 |
| 2003-09-10 | 403.91 |
| 2003-09-11 | 407.08 |
| 2003-09-12 | 408.05 |
| 2003-09-15 | 407.20 |
| 2003-09-16 | 412.86 |
| 2003-09-17 | 413.41 |
| 2003-09-18 | 415.94 |
| 2003-09-19 | 416.90 |
| 2003-09-22 | 412.23 |
| 2003-09-23 | 416.03 |
| 2003-09-24 | 407.78 |
| 2003-09-25 | 399.49 |
| 2003-09-26 | 391.98 |
| 2003-09-29 | 396.70 |
| 2003-09-30 | 394.57 |
| 2003-10-01 | 402.66 |
| 2003-10-02 | 406.37 |
| 2003-10-03 | 413.39 |
| 2003-10-06 | 418.60 |
| 2003-10-07 | 422.44 |
| 2003-10-08 | 419.15 |
| 2003-10-09 | 421.93 |
| 2003-10-10 | 420.77 |
| 2003-10-13 | 427.18 |
| 2003-10-14 | 430.67 |
| 2003-10-15 | 426.51 |
| 2003-10-16 | 428.73 |
| 2003-10-17 | 420.19 |
| 2003-10-20 | 420.45 |
| 2003-10-21 | 425.20 |
| 2003-10-22 | 415.93 |
| 2003-10-23 | 413.11 |
| 2003-10-24 | 410.20 |
| 2003-10-27 | 416.44 |
| 2003-10-28 | 425.46 |
| 2003-10-29 | 430.48 |
| 2003-10-30 | 428.70 |
| 2003-10-31 | 427.24 |
| 2003-11-03 | 434.93 |
| 2003-11-04 | 435.26 |
| 2003-11-05 | 436.00 |
| 2003-11-06 | 438.32 |
| 2003-11-07 | 438.44 |
| 2003-11-10 | 430.52 |
| 2003-11-11 | 425.40 |
| 2003-11-12 | 436.05 |
| 2003-11-13 | 436.85 |
| 2003-11-14 | 430.11 |
| 2003-11-17 | 423.91 |
| 2003-11-18 | 420.34 |
| 2003-11-19 | 423.28 |
| 2003-11-20 | 421.11 |
| 2003-11-21 | 422.44 |
| 2003-11-24 | 433.12 |
| 2003-11-25 | 436.79 |
| 2003-11-26 | 438.76 |
| 2003-11-27 | . |
| 2003-11-28 | 441.16 |
| 2003-12-01 | 448.02 |
| 2003-12-02 | 447.84 |
| 2003-12-03 | 440.62 |
| 2003-12-04 | 438.91 |
| 2003-12-05 | 434.35 |
| 2003-12-08 | 435.36 |
| 2003-12-09 | 428.19 |
| 2003-12-10 | 422.06 |
| 2003-12-11 | 433.26 |
| 2003-12-12 | 436.76 |
| 2003-12-15 | 427.34 |
| 2003-12-16 | 427.44 |
| 2003-12-17 | 427.49 |
| 2003-12-18 | 434.94 |
| 2003-12-19 | 434.89 |
| 2003-12-22 | 436.06 |
| 2003-12-23 | 440.30 |
| 2003-12-24 | 439.03 |
| 2003-12-25 | . |
| 2003-12-26 | 440.84 |
| 2003-12-29 | 448.05 |
| 2003-12-30 | 449.90 |
| 2003-12-31 | 444.58 |
| 2004-01-01 | . |
| 2004-01-02 | 447.17 |
| 2004-01-05 | 455.69 |
| 2004-01-06 | 457.30 |
| 2004-01-07 | 461.37 |
| 2004-01-08 | 465.58 |
| 2004-01-09 | 463.41 |
| 2004-01-12 | 470.12 |
| 2004-01-13 | 467.69 |
| 2004-01-14 | 471.24 |
| 2004-01-15 | 471.66 |
| 2004-01-16 | 476.57 |
| 2004-01-19 | . |
| 2004-01-20 | 483.61 |
| 2004-01-21 | 482.95 |
| 2004-01-22 | 476.74 |
| 2004-01-23 | 480.36 |
| 2004-01-26 | 485.65 |
| 2004-01-27 | 479.78 |
| 2004-01-28 | 470.46 |
| 2004-01-29 | 465.72 |
| 2004-01-30 | 467.36 |
| 2004-02-02 | 467.34 |
| 2004-02-03 | 466.45 |
| 2004-02-04 | 454.13 |
| 2004-02-05 | 456.93 |
| 2004-02-06 | 468.81 |
| 2004-02-09 | 470.83 |
| 2004-02-10 | 475.97 |
| 2004-02-11 | 479.55 |
| 2004-02-12 | 477.12 |
| 2004-02-13 | 471.44 |
| 2004-02-16 | . |
| 2004-02-17 | 478.62 |
| 2004-02-18 | 477.36 |
| 2004-02-19 | 469.68 |
| 2004-02-20 | 466.34 |
| 2004-02-23 | 457.47 |
| 2004-02-24 | 457.78 |
| 2004-02-25 | 463.95 |
| 2004-02-26 | 468.04 |
| 2004-02-27 | 469.53 |
| 2004-03-01 | 476.35 |
| 2004-03-02 | 473.18 |
| 2004-03-03 | 473.15 |
| 2004-03-04 | 479.25 |
| 2004-03-05 | 480.41 |
| 2004-03-08 | 474.24 |
| 2004-03-09 | 468.73 |
| 2004-03-10 | 459.40 |
| 2004-03-11 | 454.42 |
| 2004-03-12 | 464.95 |
| 2004-03-15 | 452.33 |
| 2004-03-16 | 451.44 |
| 2004-03-17 | 460.92 |
| 2004-03-18 | 458.05 |
| 2004-03-19 | 455.09 |
| 2004-03-22 | 444.69 |
| 2004-03-23 | 445.30 |
| 2004-03-24 | 443.17 |
| 2004-03-25 | 454.77 |
| 2004-03-26 | 456.26 |
| 2004-03-29 | 464.27 |
| 2004-03-30 | 469.10 |
| 2004-03-31 | 470.24 |
| 2004-04-01 | 474.57 |
| 2004-04-02 | 482.93 |
| 2004-04-05 | 486.38 |
| 2004-04-06 | 479.75 |
| 2004-04-07 | 481.84 |
| 2004-04-08 | 479.94 |
| 2004-04-09 | . |
| 2004-04-12 | 481.56 |
| 2004-04-13 | 470.44 |
| 2004-04-14 | 466.78 |
| 2004-04-15 | 463.92 |
| 2004-04-16 | 464.75 |
| 2004-04-19 | 468.92 |
| 2004-04-20 | 459.51 |
| 2004-04-21 | 464.72 |
| 2004-04-22 | 472.58 |
| 2004-04-23 | 471.50 |
| 2004-04-26 | 471.88 |
| 2004-04-27 | 471.05 |
| 2004-04-28 | 458.94 |
| 2004-04-29 | 451.05 |
| 2004-04-30 | 443.98 |
| 2004-05-03 | 449.49 |
| 2004-05-04 | 452.60 |
| 2004-05-05 | 453.60 |
| 2004-05-06 | 447.78 |
| 2004-05-07 | 437.60 |
| 2004-05-10 | 426.83 |
| 2004-05-11 | 435.64 |
| 2004-05-12 | 435.75 |
| 2004-05-13 | 434.87 |
| 2004-05-14 | 431.23 |
| 2004-05-17 | 424.76 |
| 2004-05-18 | 429.60 |
| 2004-05-19 | 429.77 |
| 2004-05-20 | 428.94 |
| 2004-05-21 | 433.08 |
| 2004-05-24 | 437.62 |
| 2004-05-25 | 447.83 |
| 2004-05-26 | 451.37 |
| 2004-05-27 | 452.21 |
| 2004-05-28 | 452.58 |
| 2004-05-31 | . |
| 2004-06-01 | 455.63 |
| 2004-06-02 | 456.17 |
| 2004-06-03 | 447.80 |
| 2004-06-04 | 452.15 |
| 2004-06-07 | 459.63 |
| 2004-06-08 | 458.45 |
| 2004-06-09 | 450.50 |
| 2004-06-10 | 450.07 |
| 2004-06-11 | . |
| 2004-06-14 | 442.35 |
| 2004-06-15 | 449.45 |
| 2004-06-16 | 451.94 |
| 2004-06-17 | 451.18 |
| 2004-06-18 | 451.87 |
| 2004-06-21 | 449.69 |
| 2004-06-22 | 452.65 |
| 2004-06-23 | 459.49 |
| 2004-06-24 | 458.96 |
| 2004-06-25 | 463.54 |
| 2004-06-28 | 460.82 |
| 2004-06-29 | 463.54 |
| 2004-06-30 | 466.61 |
| 2004-07-01 | 460.35 |
| 2004-07-02 | 459.73 |
| 2004-07-05 | . |
| 2004-07-06 | 451.24 |
| 2004-07-07 | 450.76 |
| 2004-07-08 | 441.76 |
| 2004-07-09 | 443.86 |
| 2004-07-12 | 441.97 |
| 2004-07-13 | 441.71 |
| 2004-07-14 | 439.42 |
| 2004-07-15 | 440.56 |
| 2004-07-16 | 434.21 |
| 2004-07-19 | 431.58 |
| 2004-07-20 | 440.10 |
| 2004-07-21 | 427.68 |
| 2004-07-22 | 426.53 |
| 2004-07-23 | 419.88 |
| 2004-07-26 | 414.38 |
| 2004-07-27 | 423.87 |
| 2004-07-28 | 421.13 |
| 2004-07-29 | 428.78 |
| 2004-07-30 | 431.47 |
| 2004-08-02 | 431.03 |
| 2004-08-03 | 424.16 |
| 2004-08-04 | 421.00 |
| 2004-08-05 | 412.23 |
| 2004-08-06 | 401.59 |
| 2004-08-09 | 399.89 |
| 2004-08-10 | 409.00 |
| 2004-08-11 | 407.02 |
| 2004-08-12 | 399.76 |
| 2004-08-13 | 399.30 |
| 2004-08-16 | 406.96 |
| 2004-08-17 | 409.24 |
| 2004-08-18 | 418.98 |
| 2004-08-19 | 416.35 |
| 2004-08-20 | 424.81 |
| 2004-08-23 | 422.38 |
| 2004-08-24 | 422.43 |
| 2004-08-25 | 427.30 |
| 2004-08-26 | 424.90 |
| 2004-08-27 | 428.70 |
| 2004-08-30 | 422.95 |
| 2004-08-31 | 425.41 |
| 2004-09-01 | 429.63 |
| 2004-09-02 | 435.10 |
| 2004-09-03 | 432.50 |
| 2004-09-06 | . |
| 2004-09-07 | 437.51 |
| 2004-09-08 | 433.92 |
| 2004-09-09 | 439.45 |
| 2004-09-10 | 443.29 |
| 2004-09-13 | 447.10 |
| 2004-09-14 | 446.29 |
| 2004-09-15 | 443.96 |
| 2004-09-16 | 448.33 |
| 2004-09-17 | 448.03 |
| 2004-09-20 | 446.37 |
| 2004-09-21 | 451.51 |
| 2004-09-22 | 443.50 |
| 2004-09-23 | 443.55 |
| 2004-09-24 | 443.82 |
| 2004-09-27 | 437.66 |
| 2004-09-28 | 443.36 |
| 2004-09-29 | 447.83 |
| 2004-09-30 | 449.60 |
| 2004-10-01 | 457.60 |
| 2004-10-04 | 461.32 |
| 2004-10-05 | 460.61 |
| 2004-10-06 | 464.53 |
| 2004-10-07 | 458.21 |
| 2004-10-08 | 453.29 |
| 2004-10-11 | 454.58 |
| 2004-10-12 | 453.30 |
| 2004-10-13 | 447.88 |
| 2004-10-14 | 445.75 |
| 2004-10-15 | 448.33 |
| 2004-10-18 | 450.40 |
| 2004-10-19 | 446.39 |
| 2004-10-20 | 449.67 |
| 2004-10-21 | 454.14 |
| 2004-10-22 | 447.60 |
| 2004-10-25 | 449.27 |
| 2004-10-26 | 453.32 |
| 2004-10-27 | 460.49 |
| 2004-10-28 | 458.74 |
| 2004-10-29 | 458.03 |
| 2004-11-01 | 460.12 |
| 2004-11-02 | 458.72 |
| 2004-11-03 | 466.46 |
| 2004-11-04 | 471.72 |
| 2004-11-05 | 473.83 |
| 2004-11-08 | 472.79 |
| 2004-11-09 | 476.26 |
| 2004-11-10 | 479.06 |
| 2004-11-11 | 484.12 |
| 2004-11-12 | 488.36 |
| 2004-11-15 | 489.34 |
| 2004-11-16 | 485.54 |
| 2004-11-17 | 489.08 |
| 2004-11-18 | 488.02 |
| 2004-11-19 | 481.65 |
| 2004-11-22 | 487.20 |
| 2004-11-23 | 489.89 |
| 2004-11-24 | 493.53 |
| 2004-11-25 | . |
| 2004-11-26 | 495.18 |
| 2004-11-29 | 496.92 |
| 2004-11-30 | 497.02 |
| 2004-12-01 | 503.71 |
| 2004-12-02 | 502.33 |
| 2004-12-03 | 503.05 |
| 2004-12-06 | 500.85 |
| 2004-12-07 | 490.53 |
| 2004-12-08 | 495.06 |
| 2004-12-09 | 494.16 |
| 2004-12-10 | 496.27 |
| 2004-12-13 | 501.56 |
| 2004-12-14 | 505.57 |
| 2004-12-15 | 508.80 |
| 2004-12-16 | 505.00 |
| 2004-12-17 | 504.50 |
| 2004-12-20 | 501.68 |
| 2004-12-21 | 507.39 |
| 2004-12-22 | 509.71 |
| 2004-12-23 | 510.83 |
| 2004-12-24 | . |
| 2004-12-27 | 507.03 |
| 2004-12-28 | 514.98 |
| 2004-12-29 | 514.55 |
| 2004-12-30 | 514.19 |
| 2004-12-31 | 513.40 |
| 2005-01-03 | 504.29 |
| 2005-01-04 | 494.76 |
| 2005-01-05 | 487.18 |
| 2005-01-06 | 490.28 |
| 2005-01-07 | 485.92 |
| 2005-01-10 | 489.82 |
| 2005-01-11 | 484.83 |
| 2005-01-12 | 486.66 |
| 2005-01-13 | 485.65 |
| 2005-01-14 | 490.84 |
| 2005-01-17 | . |
| 2005-01-18 | 497.37 |
| 2005-01-19 | 492.23 |
| 2005-01-20 | 488.32 |
| 2005-01-21 | 487.48 |
| 2005-01-24 | 481.71 |
| 2005-01-25 | 482.97 |
| 2005-01-26 | 490.56 |
| 2005-01-27 | 491.83 |
#2005-01-28| 488.73
#2005-01-31| 496.72
#2005-02-01| 500.27
#2005-02-02| 503.32
#2005-02-03| 501.43
#2005-02-04| 507.96
#2005-02-07| 507.33
#2005-02-08| 508.50
#2005-02-09| 498.33
#2005-02-10| 499.82
#2005-02-11| 506.22
#2005-02-14| 506.81
#2005-02-15| 506.53
#2005-02-16| 509.58
#2005-02-17| 504.45
#2005-02-18| 504.11
#2005-02-21| .
#2005-02-22| 495.47
#2005-02-23| 497.95
#2005-02-24| 502.73
#2005-02-25| 509.98
#2005-02-28| 506.69
#2005-03-01| 508.62
#2005-03-02| 508.85
#2005-03-03| 508.37
#2005-03-04| 512.44
#2005-03-07| 511.08
#2005-03-08| 506.52
#2005-03-09| 500.44
#2005-03-10| 496.00
#2005-03-11| 496.15
#2005-03-14| 497.64
#2005-03-15| 494.93
#2005-03-16| 491.88
#2005-03-17| 493.95
#2005-03-18| 491.82
#2005-03-21| 491.19
#2005-03-22| 489.05
#2005-03-23| 483.80
#2005-03-24| 486.27
#2005-03-25| .
#2005-03-28| 484.91
#2005-03-29| 477.04
#2005-03-30| 484.03
#2005-03-31| 485.17
#2005-04-01| 483.56
#2005-04-04| 483.91
#2005-04-05| 484.23
#2005-04-06| 486.03
#2005-04-07| 489.00
#2005-04-08| 483.24
#2005-04-11| 480.86
#2005-04-12| 484.36
#2005-04-13| 476.71
#2005-04-14| 468.53
#2005-04-15| 460.58
#2005-04-18| 462.58
#2005-04-19| 471.21
#2005-04-20| 464.78
#2005-04-21| 474.92
#2005-04-22| 467.09
#2005-04-25| 473.00
#2005-04-26| 466.63
#2005-04-27| 465.32
#2005-04-28| 456.02
#2005-04-29| 459.05
#2005-05-02| 462.89
#2005-05-03| 461.95
#2005-05-04| 469.30
#2005-05-05| 470.57
#2005-05-06| 472.15
#2005-05-09| 477.01
#2005-05-10| 471.54
#2005-05-11| 471.43
#2005-05-12| 466.09
#2005-05-13| 462.84
#2005-05-16| 468.14
#2005-05-17| 470.35
#2005-05-18| 479.76
#2005-05-19| 482.78
#2005-05-20| 482.32
#2005-05-23| 485.16
#2005-05-24| 484.96
#2005-05-25| 480.74
#2005-05-26| 487.08
#2005-05-27| 489.04
#2005-05-30| .
#2005-05-31| 488.76
#2005-06-01| 492.76
#2005-06-02| 494.14
#2005-06-03| 490.74
#2005-06-06| 492.54
#2005-06-07| 492.72
#2005-06-08| 490.08
#2005-06-09| 495.54
#2005-06-10| 495.42
#2005-06-13| 497.75
#2005-06-14| 501.23
#2005-06-15| 503.60
#2005-06-16| 510.27
#2005-06-17| 510.67
#2005-06-20| 509.47
#2005-06-21| 508.75
#2005-06-22| 510.79
#2005-06-23| 504.42
#2005-06-24| 501.65
#2005-06-27| 499.96
#2005-06-28| 509.36
#2005-06-29| 510.26
#2005-06-30| 508.91
#2005-07-01| 511.28
#2005-07-04| .
#2005-07-05| 518.70
#2005-07-06| 516.17
#2005-07-07| 517.54
#2005-07-08| 527.49
#2005-07-11| 534.81
#2005-07-12| 535.07
#2005-07-13| 532.29
#2005-07-14| 528.97
#2005-07-15| 529.77
#2005-07-18| 526.14
#2005-07-19| 533.68
#2005-07-20| 541.00
#2005-07-21| 534.02
#2005-07-22| 540.56
#2005-07-25| 536.20
#2005-07-26| 539.19
#2005-07-27| 540.54
#2005-07-28| 548.20
#2005-07-29| 546.72
#2005-08-01| 549.30
#2005-08-02| 553.86
#2005-08-03| 550.57
#2005-08-04| 542.17
#2005-08-05| 534.90
#2005-08-08| 532.00
#2005-08-09| 532.47
#2005-08-10| 533.24
#2005-08-11| 538.18
#2005-08-12| 533.89
#2005-08-15| 537.70
#2005-08-16| 529.46
#2005-08-17| 528.39
#2005-08-18| 525.61
#2005-08-19| 527.32
#2005-08-22| 531.10
#2005-08-23| 530.10
#2005-08-24| 529.38
#2005-08-25| 530.61
#2005-08-26| 524.64
#2005-08-29| 529.43
#2005-08-30| 529.00
#2005-08-31| 538.71
#2005-09-01| 541.17
#2005-09-02| 536.67
#2005-09-05| .
#2005-09-06| 545.04
#2005-09-07| 547.81
#2005-09-08| 545.87
#2005-09-09| 549.53
#2005-09-12| 551.57
#2005-09-13| 546.41
#2005-09-14| 541.13
#2005-09-15| 540.26
#2005-09-16| 545.55
#2005-09-19| 543.16
#2005-09-20| 538.97
#2005-09-21| 530.81
#2005-09-22| 530.83
#2005-09-23| 534.32
#2005-09-26| 538.89
#2005-09-27| 538.82
#2005-09-28| 537.67
#2005-09-29| 544.18
#2005-09-30| 546.89
#2005-10-03| 549.18
#2005-10-04| 544.38
#2005-10-05| 530.91
#2005-10-06| 524.26
#2005-10-07| 528.00
#2005-10-10| 523.50
#2005-10-11| 517.55
#2005-10-12| 508.91
#2005-10-13| 510.21
#2005-10-14| 518.61
#2005-10-17| 520.02
#2005-10-18| 513.58
#2005-10-19| 522.89
#2005-10-20| 515.23
#2005-10-21| 519.46
#2005-10-24| 530.04
#2005-10-25| 527.90
#2005-10-26| 524.09
#2005-10-27| 512.43
#2005-10-28| 518.94
#2005-10-31| 527.96
#2005-11-01| 525.12
#2005-11-02| 536.28
#2005-11-03| 538.91
#2005-11-04| 538.79
#2005-11-07| 541.06
#2005-11-08| 538.50
#2005-11-09| 540.62
#2005-11-10| 543.18
#2005-11-11| 545.62
#2005-11-14| 543.94
#2005-11-15| 538.41
#2005-11-16| 537.64
#2005-11-17| 547.37
#2005-11-18| 551.66
#2005-11-21| 557.31
#2005-11-22| 561.24
#2005-11-23| 561.25
#2005-11-24| .
#2005-11-25| 561.88
#2005-11-28| 552.10
#2005-11-29| 553.46
#2005-11-30| 556.91
#2005-12-01| 566.42
#2005-12-02| 567.43
#2005-12-05| 564.35
#2005-12-06| 565.59
#2005-12-07| 562.42
#2005-12-08| 564.24
#2005-12-09| 566.40
#2005-12-12| 567.11
#2005-12-13| 566.53
#2005-12-14| 567.40
#2005-12-15| 564.10
#2005-12-16| 562.92
#2005-12-19| 554.56
#2005-12-20| 554.92
#2005-12-21| 561.05
#2005-12-22| 564.57
#2005-12-23| 566.63
#2005-12-26| .
#2005-12-27| 558.86
#2005-12-28| 561.30
#2005-12-29| 559.92
#2005-12-30| 556.57
#2006-01-02| .
#2006-01-03| 565.82
#2006-01-04| 570.79
#2006-01-05| 573.53
#2006-01-06| 580.36
#2006-01-09| 585.94
#2006-01-10| 588.79
#2006-01-11| 589.89
#2006-01-12| 586.81
#2006-01-13| 588.15
#2006-01-16| .
#2006-01-17| 584.44
#2006-01-18| 583.78
#2006-01-19| 593.45
#2006-01-20| 585.67
#2006-01-23| 587.59
#2006-01-24| 595.27
#2006-01-25| 594.36
#2006-01-26| 603.85
#2006-01-27| 607.17
#2006-01-30| 608.07
#2006-01-31| 609.66
#2006-02-01| 611.59
#2006-02-02| 605.75
#2006-02-03| 604.26
#2006-02-06| 606.45
#2006-02-07| 597.12
#2006-02-08| 599.88
#2006-02-09| 598.07
#2006-02-10| 595.95
#2006-02-13| 590.35
#2006-02-14| 597.44
#2006-02-15| 602.14
#2006-02-16| 607.97
#2006-02-17| 607.44
#2006-02-20| .
#2006-02-21| 604.52
#2006-02-22| 609.00
#2006-02-23| 609.08
#2006-02-24| 611.85
#2006-02-27| 614.62
#2006-02-28| 607.16
#2006-03-01| 616.22
#2006-03-02| 615.98
#2006-03-03| 614.84
#2006-03-06| 609.10
#2006-03-07| 600.75
#2006-03-08| 600.42
#2006-03-09| 597.81
#2006-03-10| 603.62
#2006-03-13| 605.60
#2006-03-14| 611.90
#2006-03-15| 617.01
#2006-03-16| 617.30
#2006-03-17| 618.77
#2006-03-20| 618.67
#2006-03-21| 612.41
#2006-03-22| 618.34
#2006-03-23| 620.73
#2006-03-24| 625.50
#2006-03-27| 625.78
#2006-03-28| 624.33
#2006-03-29| 634.03
#2006-03-30| 633.05
#2006-03-31| 635.76
#2006-04-03| 630.52
#2006-04-04| 632.31
#2006-04-05| 636.10
#2006-04-06| 636.47
#2006-04-07| 628.85
#2006-04-10| 626.48
#2006-04-11| 617.49
#2006-04-12| 622.04
#2006-04-13| 625.45
#2006-04-14| .
#2006-04-17| 624.36
#2006-04-18| 639.66
#2006-04-19| 648.03
#2006-04-20| 645.34
#2006-04-21| 643.83
#2006-04-24| 638.76
#2006-04-25| 638.48
#2006-04-26| 638.83
#2006-04-27| 635.16
#2006-04-28| 638.35
#2006-05-01| 635.90
#2006-05-02| 639.96
#2006-05-03| 640.78
#2006-05-04| 647.49
#2006-05-05| 652.35
#2006-05-08| 651.27
#2006-05-09| 650.76
#2006-05-10| 645.96
#2006-05-11| 631.04
#2006-05-12| 617.28
#2006-05-15| 610.79
#2006-05-16| 611.49
#2006-05-17| 601.44
#2006-05-18| 594.73
#2006-05-19| 597.13
#2006-05-22| 589.37
#2006-05-23| 588.07
#2006-05-24| 586.64
#2006-05-25| 598.74
#2006-05-26| 603.23
#2006-05-29| .
#2006-05-30| 589.87
#2006-05-31| 597.98
#2006-06-01| 609.78
#2006-06-02| 612.03
#2006-06-05| 595.49
#2006-06-06| 591.86
#2006-06-07| 587.97
#2006-06-08| 584.48
#2006-06-09| 580.49
#2006-06-12| 564.26
#2006-06-13| 553.47
#2006-06-14| 557.14
#2006-06-15| 577.56
#2006-06-16| 572.26
#2006-06-19| 562.15
#2006-06-20| 559.83
#2006-06-21| 571.04
#2006-06-22| 569.62
#2006-06-23| 572.97
#2006-06-26| 578.79
#2006-06-27| 569.78
#2006-06-28| 571.55
#2006-06-29| 591.98
#2006-06-30| 597.03
#2006-07-03| 602.67
#2006-07-04| .
#2006-07-05| 593.30
#2006-07-06| 593.36
#2006-07-07| 583.24
#2006-07-10| 581.19
#2006-07-11| 585.71
#2006-07-12| 576.12
#2006-07-13| 563.56
#2006-07-14| 558.65
#2006-07-17| 553.57
#2006-07-18| 555.78
#2006-07-19| 572.98
#2006-07-20| 557.27
#2006-07-21| 546.36
#2006-07-24| 561.85
#2006-07-25| 566.95
#2006-07-26| 565.20
#2006-07-27| 557.67
#2006-07-28| 568.66
#2006-07-31| 570.48
#2006-08-01| 562.07
#2006-08-02| 567.53
#2006-08-03| 573.23
#2006-08-04| 569.68
#2006-08-07| 564.65
#2006-08-08| 558.98
#2006-08-09| 553.58
#2006-08-10| 556.68
#2006-08-11| 550.77
#2006-08-14| 551.18
#2006-08-15| 564.31
#2006-08-16| 572.49
#2006-08-17| 575.07
#2006-08-18| 576.76
#2006-08-21| 572.37
#2006-08-22| 574.54
#2006-08-23| 566.93
#2006-08-24| 567.77
#2006-08-25| 569.00
#2006-08-28| 574.35
#2006-08-29| 580.25
#2006-08-30| 584.67
#2006-08-31| 585.33
#2006-09-01| 586.82
#2006-09-04| .
#2006-09-05| 592.09
#2006-09-06| 578.89
#2006-09-07| 573.62
#2006-09-08| 574.33
#2006-09-11| 571.71
#2006-09-12| 583.57
#2006-09-13| 590.02
#2006-09-14| 586.76
#2006-09-15| 588.56
#2006-09-18| 589.50
#2006-09-19| 586.09
#2006-09-20| 591.15
#2006-09-21| 586.23
#2006-09-22| 578.91
#2006-09-25| 583.81
#2006-09-26| 586.84
#2006-09-27| 590.46
#2006-09-28| 590.79
#2006-09-29| 587.35
#2006-10-02| 581.00
#2006-10-03| 578.09
#2006-10-04| 589.70
#2006-10-05| 598.58
#2006-10-06| 596.87
#2006-10-09| 600.57
#2006-10-10| 602.60
#2006-10-11| 598.95
#2006-10-12| 610.83
#2006-10-13| 616.24
#2006-10-16| 622.46
#2006-10-17| 619.21
#2006-10-18| 617.51
#2006-10-19| 621.43
#2006-10-20| 617.14
#2006-10-23| 617.68
#2006-10-24| 617.63
#2006-10-25| 621.48
#2006-10-26| 627.18
#2006-10-27| 620.60
#2006-10-30| 622.55
#2006-10-31| 622.22
#2006-11-01| 610.73
#2006-11-02| 608.40
#2006-11-03| 612.20
#2006-11-06| 620.84
#2006-11-07| 622.81
#2006-11-08| 626.46
#2006-11-09| 620.74
#2006-11-10| 625.39
#2006-11-13| 627.84
#2006-11-14| 636.36
#2006-11-15| 642.21
#2006-11-16| 640.71
#2006-11-17| 639.84
#2006-11-20| 641.79
#2006-11-21| 643.62
#2006-11-22| 644.10
#2006-11-23| .
#2006-11-24| 644.32
#2006-11-27| 628.80
#2006-11-28| 630.83
#2006-11-29| 639.02
#2006-11-30| 640.69
#2006-12-01| 637.50
#2006-12-04| 648.32
#2006-12-05| 649.53
#2006-12-06| 648.87
#2006-12-07| 646.00
#2006-12-08| 647.03
#2006-12-11| 646.64
#2006-12-12| 641.87
#2006-12-13| 641.62
#2006-12-14| 645.54
#2006-12-15| 644.03
#2006-12-18| 635.19
#2006-12-19| 635.26
#2006-12-20| 637.50
#2006-12-21| 634.70
#2006-12-22| 633.33
#2006-12-25| .
#2006-12-26| 637.35
#2006-12-27| 645.24
#2006-12-28| 642.95
#2006-12-29| 638.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 636.30
#2007-01-04| 638.53
#2007-01-05| 629.25
#2007-01-08| 630.38
#2007-01-09| 631.30
#2007-01-10| 632.39
#2007-01-11| 638.89
#2007-01-12| 644.62
#2007-01-15| .
#2007-01-16| 642.15
#2007-01-17| 640.60
#2007-01-18| 631.17
#2007-01-19| 636.67
#2007-01-22| 631.69
#2007-01-23| 638.10
#2007-01-24| 645.08
#2007-01-25| 637.82
#2007-01-26| 640.55
#2007-01-29| 643.69
#2007-01-30| 648.43
#2007-01-31| 650.81
#2007-02-01| 656.68
#2007-02-02| 657.54
#2007-02-05| 656.57
#2007-02-06| 659.18
#2007-02-07| 663.47
#2007-02-08| 663.72
#2007-02-09| 655.75
#2007-02-12| 653.29
#2007-02-13| 658.80
#2007-02-14| 659.80
#2007-02-15| 661.34
#2007-02-16| 663.99
#2007-02-19| .
#2007-02-20| 670.34
#2007-02-21| 671.15
#2007-02-22| 673.45
#2007-02-23| 671.69
#2007-02-26| 668.96
#2007-02-27| 644.52
#2007-02-28| 645.39
#2007-03-01| 642.52
#2007-03-02| 630.24
#2007-03-05| 617.30
#2007-03-06| 632.56
#2007-03-07| 630.90
#2007-03-08| 635.60
#2007-03-09| 638.36
#2007-03-12| 641.17
#2007-03-13| 626.22
#2007-03-14| 630.22
#2007-03-15| 635.47
#2007-03-16| 632.09
#2007-03-19| 638.55
#2007-03-20| 643.87
#2007-03-21| 654.54
#2007-03-22| 656.76
#2007-03-23| 658.34
#2007-03-26| 658.37
#2007-03-27| 653.65
#2007-03-28| 650.30
#2007-03-29| 651.10
#2007-03-30| 652.88
#2007-04-02| 655.48
#2007-04-03| 661.15
#2007-04-04| 661.55
#2007-04-05| 665.08
#2007-04-06| .
#2007-04-09| 664.66
#2007-04-10| 666.96
#2007-04-11| 662.86
#2007-04-12| 668.51
#2007-04-13| 672.81
#2007-04-16| 681.52
#2007-04-17| 679.34
#2007-04-18| 675.73
#2007-04-19| 671.18
#2007-04-20| 677.85
#2007-04-23| 678.26
#2007-04-24| 677.01
#2007-04-25| 682.03
#2007-04-26| 684.45
#2007-04-27| 682.40
#2007-04-30| 672.48
#2007-05-01| 671.49
#2007-05-02| 681.30
#2007-05-03| 681.67
#2007-05-04| 685.48
#2007-05-07| 684.11
#2007-05-08| 682.24
#2007-05-09| 684.22
#2007-05-10| 672.03
#2007-05-11| 680.43
#2007-05-14| 675.27
#2007-05-15| 668.56
#2007-05-16| 671.29
#2007-05-17| 668.65
#2007-05-18| 674.39
#2007-05-21| 683.21
#2007-05-22| 688.24
#2007-05-23| 686.93
#2007-05-24| 676.34
#2007-05-25| 682.18
#2007-05-28| .
#2007-05-29| 687.46
#2007-05-30| 692.42
#2007-05-31| 695.57
#2007-06-01| 700.16
#2007-06-04| 702.08
#2007-06-05| 698.47
#2007-06-06| 692.22
#2007-06-07| 678.69
#2007-06-08| 685.14
#2007-06-11| 685.11
#2007-06-12| 676.31
#2007-06-13| 685.49
#2007-06-14| 689.45
#2007-06-15| 697.73
#2007-06-18| 697.44
#2007-06-19| 699.21
#2007-06-20| 690.21
#2007-06-21| 692.81
#2007-06-22| 687.63
#2007-06-25| 682.23
#2007-06-26| 681.00
#2007-06-27| 691.09
#2007-06-28| 691.80
#2007-06-29| 689.65
#2007-07-02| 698.25
#2007-07-03| 700.55
#2007-07-04| .
#2007-07-05| 703.22
#2007-07-06| 705.81
#2007-07-09| 708.95
#2007-07-10| 698.40
#2007-07-11| 700.44
#2007-07-12| 711.35
#2007-07-13| 711.82
#2007-07-16| 706.65
#2007-07-17| 707.02
#2007-07-18| 704.85
#2007-07-19| 710.61
#2007-07-20| 699.41
#2007-07-23| 698.53
#2007-07-24| 680.30
#2007-07-25| 680.36
#2007-07-26| 664.83
#2007-07-27| 653.75
#2007-07-30| 658.58
#2007-07-31| 653.27
#2007-08-01| 651.97
#2007-08-02| 657.71
#2007-08-03| 637.57
#2007-08-06| 643.68
#2007-08-07| 652.69
#2007-08-08| 672.69
#2007-08-09| 664.45
#2007-08-10| 660.36
#2007-08-13| 654.64
#2007-08-14| 641.40
#2007-08-15| 631.76
#2007-08-16| 639.01
#2007-08-17| 653.10
#2007-08-20| 655.74
#2007-08-21| 657.06
#2007-08-22| 665.70
#2007-08-23| 658.57
#2007-08-24| 666.85
#2007-08-27| 660.37
#2007-08-28| 644.97
#2007-08-29| 659.36
#2007-08-30| 657.22
#2007-08-31| 665.29
#2007-09-03| .
#2007-09-04| 672.78
#2007-09-05| 665.95
#2007-09-06| 668.15
#2007-09-07| 655.25
#2007-09-10| 650.61
#2007-09-11| 660.71
#2007-09-12| 658.43
#2007-09-13| 660.28
#2007-09-14| 662.72
#2007-09-17| 656.79
#2007-09-18| 678.57
#2007-09-19| 685.86
#2007-09-20| 680.81
#2007-09-21| 684.20
#2007-09-24| 680.58
#2007-09-25| 679.78
#2007-09-26| 684.69
#2007-09-27| 688.82
#2007-09-28| 683.83
#2007-10-01| 697.48
#2007-10-02| 703.39
#2007-10-03| 699.98
#2007-10-04| 704.17
#2007-10-05| 716.60
#2007-10-08| 714.78
#2007-10-09| 720.68
#2007-10-10| 721.71
#2007-10-11| 712.66
#2007-10-12| 718.19
#2007-10-15| 711.21
#2007-10-16| 706.96
#2007-10-17| 709.59
#2007-10-18| 711.09
#2007-10-19| 689.41
#2007-10-22| 695.52
#2007-10-23| 704.00
#2007-10-24| 698.74
#2007-10-25| 694.09
#2007-10-26| 704.87
#2007-10-29| 707.14
#2007-10-30| 702.14
#2007-10-31| 711.17
#2007-11-01| 687.63
#2007-11-02| 689.90
#2007-11-05| 684.20
#2007-11-06| 692.64
#2007-11-07| 671.81
#2007-11-08| 672.14
#2007-11-09| 661.90
#2007-11-12| 654.66
#2007-11-13| 670.20
#2007-11-14| 665.78
#2007-11-15| 656.70
#2007-11-16| 656.30
#2007-11-19| 641.78
#2007-11-20| 640.01
#2007-11-21| 631.54
#2007-11-22| .
#2007-11-23| 642.41
#2007-11-26| 629.24
#2007-11-27| 634.42
#2007-11-28| 655.83
#2007-11-29| 655.92
#2007-11-30| 657.85
#2007-12-03| 652.01
#2007-12-04| 645.54
#2007-12-05| 656.35
#2007-12-06| 671.93
#2007-12-07| 671.21
#2007-12-10| 674.49
#2007-12-11| 655.45
#2007-12-12| 659.91
#2007-12-13| 658.16
#2007-12-14| 646.71
#2007-12-17| 632.09
#2007-12-18| 641.36
#2007-12-19| 644.60
#2007-12-20| 652.72
#2007-12-21| 666.65
#2007-12-24| 674.05
#2007-12-25| .
#2007-12-26| 677.21
#2007-12-27| 659.74
#2007-12-28| 659.07
#2007-12-31| 655.14
#2008-01-01| .
#2008-01-02| 646.75
#2008-01-03| 641.12
#2008-01-04| 621.55
#2008-01-07| 621.10
#2008-01-08| 609.15
#2008-01-09| 611.89
#2008-01-10| 617.81
#2008-01-11| 606.14
#2008-01-14| 611.44
#2008-01-15| 597.81
#2008-01-16| 597.07
#2008-01-17| 580.68
#2008-01-18| 574.54
#2008-01-21| .
#2008-01-22| 570.04
#2008-01-23| 581.40
#2008-01-24| 584.13
#2008-01-25| 582.17
#2008-01-28| 592.08
#2008-01-29| 594.10
#2008-01-30| 586.79
#2008-01-31| 597.79
#2008-02-01| 611.88
#2008-02-04| 607.83
#2008-02-05| 589.69
#2008-02-06| 581.23
#2008-02-07| 588.41
#2008-02-08| 586.52
#2008-02-11| 588.82
#2008-02-12| 592.36
#2008-02-13| 606.24
#2008-02-14| 593.66
#2008-02-15| 589.43
#2008-02-18| .
#2008-02-19| 591.80
#2008-02-20| 595.79
#2008-02-21| 585.51
#2008-02-22| 584.40
#2008-02-25| 596.25
#2008-02-26| 602.48
#2008-02-27| 603.30
#2008-02-28| 597.61
#2008-02-29| 582.23
#2008-03-03| 580.61
#2008-03-04| 575.76
#2008-03-05| 579.03
#2008-03-06| 562.93
#2008-03-07| 558.80
#2008-03-10| 542.44
#2008-03-11| 562.69
#2008-03-12| 559.36
#2008-03-13| 568.08
#2008-03-14| 554.89
#2008-03-17| 541.44
#2008-03-18| 563.85
#2008-03-19| 549.59
#2008-03-20| 559.55
#2008-03-21| .
#2008-03-24| 577.40
#2008-03-25| 581.03
#2008-03-26| 581.03
#2008-03-27| 574.65
#2008-03-28| 568.20
#2008-03-31| 571.82
#2008-04-01| 588.12
#2008-04-02| 590.05
#2008-04-03| 592.17
#2008-04-04| 593.16
#2008-04-07| 592.40
#2008-04-08| 591.90
#2008-04-09| 582.91
#2008-04-10| 588.85
#2008-04-11| 575.17
#2008-04-14| 573.19
#2008-04-15| 576.41
#2008-04-16| 593.40
#2008-04-17| 589.23
#2008-04-18| 598.73
#2008-04-21| 597.53
#2008-04-22| 588.49
#2008-04-23| 592.02
#2008-04-24| 597.89
#2008-04-25| 602.47
#2008-04-28| 605.87
#2008-04-29| 598.93
#2008-04-30| 598.24
#2008-05-01| 608.35
#2008-05-02| 606.96
#2008-05-05| 607.13
#2008-05-06| 612.70
#2008-05-07| 603.85
#2008-05-08| 607.02
#2008-05-09| 606.50
#2008-05-12| 615.96
#2008-05-13| 620.39
#2008-05-14| 619.18
#2008-05-15| 626.03
#2008-05-16| 626.41
#2008-05-19| 626.02
#2008-05-20| 624.83
#2008-05-21| 617.86
#2008-05-22| 620.34
#2008-05-23| 614.09
#2008-05-26| .
#2008-05-27| 621.25
#2008-05-28| 624.31
#2008-05-29| 630.21
#2008-05-30| 634.23
#2008-06-02| 629.55
#2008-06-03| 627.33
#2008-06-04| 629.14
#2008-06-05| 644.64
#2008-06-06| 629.13
#2008-06-09| 624.49
#2008-06-10| 621.23
#2008-06-11| 611.25
#2008-06-12| 612.49
#2008-06-13| 622.67
#2008-06-16| 629.35
#2008-06-17| 627.34
#2008-06-18| 622.33
#2008-06-19| 627.86
#2008-06-20| 619.77
#2008-06-23| 615.54
#2008-06-24| 605.62
#2008-06-25| 609.95
#2008-06-26| 596.38
#2008-06-27| 595.06
#2008-06-30| 590.86
#2008-07-01| 592.07
#2008-07-02| 576.12
#2008-07-03| 568.96
#2008-07-04| .
#2008-07-07| 561.58
#2008-07-08| 576.65
#2008-07-09| 563.80
#2008-07-10| 571.49
#2008-07-11| 575.03
#2008-07-14| 568.47
#2008-07-15| 564.57
#2008-07-16| 580.20
#2008-07-17| 583.08
#2008-07-18| 580.92
#2008-07-21| 587.20
#2008-07-22| 597.34
#2008-07-23| 596.36
#2008-07-24| 582.99
#2008-07-25| 590.70
#2008-07-28| 581.54
#2008-07-29| 592.16
#2008-07-30| 598.56
#2008-07-31| 595.16
#2008-08-01| 595.99
#2008-08-04| 582.96
#2008-08-05| 591.80
#2008-08-06| 597.81
#2008-08-07| 588.92
#2008-08-08| 601.99
#2008-08-11| 612.37
#2008-08-12| 607.65
#2008-08-13| 612.46
#2008-08-14| 617.24
#2008-08-15| 614.38
#2008-08-18| 605.22
#2008-08-19| 597.89
#2008-08-20| 601.67
#2008-08-21| 598.54
#2008-08-22| 605.63
#2008-08-25| 593.56
#2008-08-26| 596.54
#2008-08-27| 603.92
#2008-08-28| 613.91
#2008-08-29| 608.19
#2008-09-01| .
#2008-09-02| 602.94
#2008-09-03| 601.77
#2008-09-04| 583.08
#2008-09-05| 582.33
#2008-09-08| 588.85
#2008-09-09| 565.37
#2008-09-10| 573.10
#2008-09-11| 573.70
#2008-09-12| 576.48
#2008-09-15| 551.10
#2008-09-16| 564.78
#2008-09-17| 539.15
#2008-09-18| 571.98
#2008-09-19| 597.84
#2008-09-22| 576.57
#2008-09-23| 566.11
#2008-09-24| 558.52
#2008-09-25| 564.12
#2008-09-26| 561.94
#2008-09-29| 524.59
#2008-09-30| 542.35
#2008-10-01| 534.04
#2008-10-02| 506.02
#2008-10-03| 492.43
#2008-10-06| 470.25
#2008-10-07| 443.33
#2008-10-08| 434.78
#2008-10-09| 402.03
#2008-10-10| 416.14
#2008-10-13| 457.37
#2008-10-14| 447.01
#2008-10-15| 405.91
#2008-10-16| 429.39
#2008-10-17| 424.92
#2008-10-20| 442.93
#2008-10-21| 430.93
#2008-10-22| 407.95
#2008-10-23| 398.29
#2008-10-24| 384.45
#2008-10-27| 367.53
#2008-10-28| 391.77
#2008-10-29| 400.11
#2008-10-30| 418.96
#2008-10-31| 435.26
#2008-11-03| 434.88
#2008-11-04| 442.84
#2008-11-05| 419.67
#2008-11-06| 403.48
#2008-11-07| 411.18
#2008-11-10| 402.15
#2008-11-11| 392.56
#2008-11-12| 369.57
#2008-11-13| 397.87
#2008-11-14| 371.94
#2008-11-17| 367.08
#2008-11-18| 362.63
#2008-11-19| 335.46
#2008-11-20| 313.17
#2008-11-21| 328.43
#2008-11-24| 353.39
#2008-11-25| 358.32
#2008-11-26| 378.55
#2008-11-27| .
#2008-11-28| 381.71
#2008-12-01| 339.86
#2008-12-02| 356.71
#2008-12-03| 365.10
#2008-12-04| 352.96
#2008-12-05| 367.69
#2008-12-08| 383.90
#2008-12-09| 373.25
#2008-12-10| 382.71
#2008-12-11| 364.45
#2008-12-12| 376.77
#2008-12-15| 365.71
#2008-12-16| 387.94
#2008-12-17| 390.76
#2008-12-18| 383.79
#2008-12-19| 388.42
#2008-12-22| 379.59
#2008-12-23| 375.09
#2008-12-24| 376.33
#2008-12-25| .
#2008-12-26| 381.33
#2008-12-29| 374.30
#2008-12-30| 386.39
#2008-12-31| 398.69
#2009-01-01| .
#2009-01-02| 405.13
#2009-01-05| 406.35
#2009-01-06| 415.25
#2009-01-07| 401.42
#2009-01-08| 405.11
#2009-01-09| 389.56
#2009-01-12| 379.51
#2009-01-13| 383.80
#2009-01-14| 368.90
#2009-01-15| 375.16
#2009-01-16| 378.20
#2009-01-19| .
#2009-01-20| 353.87
#2009-01-21| 372.12
#2009-01-22| 361.41
#2009-01-23| 364.02
#2009-01-26| 368.16
#2009-01-27| 373.09
#2009-01-28| 386.46
#2009-01-29| 371.80
#2009-01-30| 365.39
#2009-02-02| 369.96
#2009-02-03| 372.52
#2009-02-04| 370.05
#2009-02-05| 375.34
#2009-02-06| 387.04
#2009-02-09| 385.23
#2009-02-10| 368.76
#2009-02-11| 370.61
#2009-02-12| 373.03
#2009-02-13| 371.52
#2009-02-16| .
#2009-02-17| 355.82
#2009-02-18| 351.20
#2009-02-19| 346.49
#2009-02-20| 342.01
#2009-02-23| 329.02
#2009-02-24| 342.31
#2009-02-25| 335.17
#2009-02-26| 329.59
#2009-02-27| 326.29
#2009-03-02| 308.86
#2009-03-03| 305.09
#2009-03-04| 313.84
#2009-03-05| 298.20
#2009-03-06| 298.85
#2009-03-09| 293.42
#2009-03-10| 312.42
#2009-03-11| 311.83
#2009-03-12| 330.41
#2009-03-13| 332.06
#2009-03-16| 326.83
#2009-03-17| 340.21
#2009-03-18| 350.27
#2009-03-19| 347.36
#2009-03-20| 336.35
#2009-03-23| 361.82
#2009-03-24| 348.99
#2009-03-25| 356.23
#2009-03-26| 370.02
#2009-03-27| 357.37
#2009-03-30| 347.33
#2009-03-31| 352.88
#2009-04-01| 356.62
#2009-04-02| 371.76
#2009-04-03| 377.68
#2009-04-06| 371.66
#2009-04-07| 359.60
#2009-04-08| 366.84
#2009-04-09| 387.16
#2009-04-10| .
#2009-04-13| 388.13
#2009-04-14| 377.68
#2009-04-15| 384.14
#2009-04-16| 393.22
#2009-04-17| 398.32
#2009-04-20| 377.56
#2009-04-21| 390.37
#2009-04-22| 390.32
#2009-04-23| 389.16
#2009-04-24| 399.18
#2009-04-27| 393.03
#2009-04-28| 394.81
#2009-04-29| 408.44
#2009-04-30| 406.24
#2009-05-01| 406.77
#2009-05-04| 422.49
#2009-05-05| 420.65
#2009-05-06| 423.93
#2009-05-07| 414.25
#2009-05-08| 429.57
#2009-05-11| 422.46
#2009-05-12| 416.22
#2009-05-13| 397.32
#2009-05-14| 403.86
#2009-05-15| 399.76
#2009-05-18| 415.30
#2009-05-19| 413.62
#2009-05-20| 411.05
#2009-05-21| 404.00
#2009-05-22| 401.49
#2009-05-25| .
#2009-05-26| 417.15
#2009-05-27| 409.79
#2009-05-28| 413.18
#2009-05-29| 421.22
#2009-06-01| 435.80
#2009-06-02| 440.05
#2009-06-03| 435.32
#2009-06-04| 443.69
#2009-06-05| 442.43
#2009-06-08| 438.26
#2009-06-09| 441.24
#2009-06-10| 438.46
#2009-06-11| 441.64
#2009-06-12| 442.80
#2009-06-15| 431.81
#2009-06-16| 425.11
#2009-06-17| 427.13
#2009-06-18| 428.56
#2009-06-19| 432.24
#2009-06-22| 415.85
#2009-06-23| 414.08
#2009-06-24| 419.01
#2009-06-25| 430.12
#2009-06-26| 435.00
#2009-06-29| 435.36
#2009-06-30| 433.99
#2009-07-01| 438.66
#2009-07-02| 423.85
#2009-07-03| .
#2009-07-06| 421.08
#2009-07-07| 412.48
#2009-07-08| 408.38
#2009-07-09| 409.26
#2009-07-10| 410.18
#2009-07-13| 419.11
#2009-07-14| 421.60
#2009-07-15| 435.28
#2009-07-16| 440.21
#2009-07-17| 437.88
#2009-07-20| 443.98
#2009-07-21| 442.13
#2009-07-22| 444.04
#2009-07-23| 456.43
#2009-07-24| 459.02
#2009-07-27| 462.02
#2009-07-28| 462.57
#2009-07-29| 459.20
#2009-07-30| 465.44
#2009-07-31| 465.03
#2009-08-03| 471.94
#2009-08-04| 476.03
#2009-08-05| 474.08
#2009-08-06| 466.58
#2009-08-07| 476.32
#2009-08-10| 475.69
#2009-08-11| 467.76
#2009-08-12| 474.10
#2009-08-13| 477.38
#2009-08-14| 470.20
#2009-08-17| 457.16
#2009-08-18| 463.20
#2009-08-19| 466.68
#2009-08-20| 473.06
#2009-08-21| 481.89
#2009-08-24| 480.46
#2009-08-25| 481.80
#2009-08-26| 481.70
#2009-08-27| 481.91
#2009-08-28| 480.60
#2009-08-31| 475.18
#2009-09-01| 463.89
#2009-09-02| 461.87
#2009-09-03| 466.75
#2009-09-04| 473.91
#2009-09-07| .
#2009-09-08| 479.95
#2009-09-09| 488.05
#2009-09-10| 494.82
#2009-09-11| 494.79
#2009-09-14| 500.65
#2009-09-15| 505.46
#2009-09-16| 515.28
#2009-09-17| 513.91
#2009-09-18| 515.14
#2009-09-21| 514.32
#2009-09-22| 518.92
#2009-09-23| 512.80
#2009-09-24| 503.45
#2009-09-25| 501.14
#2009-09-28| 512.09
#2009-09-29| 510.88
#2009-09-30| 508.33
#2009-10-01| 491.69
#2009-10-02| 488.91
#2009-10-05| 497.44
#2009-10-06| 504.88
#2009-10-07| 504.85
#2009-10-08| 508.64
#2009-10-09| 514.16
#2009-10-12| 512.93
#2009-10-13| 511.41
#2009-10-14| 520.79
#2009-10-15| 520.89
#2009-10-16| 516.17
#2009-10-19| 520.44
#2009-10-20| 513.26
#2009-10-21| 508.23
#2009-10-22| 512.43
#2009-10-23| 503.97
#2009-10-26| 498.22
#2009-10-27| 492.34
#2009-10-28| 473.76
#2009-10-29| 484.84
#2009-10-30| 471.57
#2009-11-02| 471.59
#2009-11-03| 478.35
#2009-11-04| 473.71
#2009-11-05| 487.69
#2009-11-06| 487.50
#2009-11-09| 496.61
#2009-11-10| 493.04
#2009-11-11| 497.13
#2009-11-12| 488.15
#2009-11-13| 492.04
#2009-11-16| 503.97
#2009-11-17| 503.69
#2009-11-18| 502.23
#2009-11-19| 491.36
#2009-11-20| 489.62
#2009-11-23| 496.83
#2009-11-24| 495.47
#2009-11-25| 496.02
#2009-11-26| .
#2009-11-27| 485.56
#2009-11-30| 486.65
#2009-12-01| 494.76
#2009-12-02| 499.90
#2009-12-03| 494.91
#2009-12-04| 504.78
#2009-12-07| 505.11
#2009-12-08| 501.24
#2009-12-09| 501.90
#2009-12-10| 500.44
#2009-12-11| 503.37
#2009-12-14| 510.72
#2009-12-15| 508.98
#2009-12-16| 512.22
#2009-12-17| 506.94
#2009-12-18| 511.38
#2009-12-21| 518.72
#2009-12-22| 523.62
#2009-12-23| 529.02
#2009-12-24| 531.56
#2009-12-25| .
#2009-12-28| 531.24
#2009-12-29| 530.85
#2009-12-30| 531.26
#2009-12-31| 526.19
#2010-01-01| .
#2010-01-04| 537.71
#2010-01-05| 538.07
#2010-01-06| 538.53
#2010-01-07| 540.24
#2010-01-08| 541.89
#2010-01-11| 542.61
#2010-01-12| 535.14
#2010-01-13| 540.91
#2010-01-14| 543.26
#2010-01-15| 536.97
#2010-01-18| .
#2010-01-19| 546.68
#2010-01-20| 539.94
#2010-01-21| 531.72
#2010-01-22| 522.90
#2010-01-25| 523.52
#2010-01-26| 519.99
#2010-01-27| 523.62
#2010-01-28| 516.05
#2010-01-29| 510.91
#2010-02-01| 517.76
#2010-02-02| 521.65
#2010-02-03| 520.00
#2010-02-04| 501.77
#2010-02-05| 503.38
#2010-02-08| 499.39
#2010-02-09| 504.72
#2010-02-10| 505.48
#2010-02-11| 513.42
#2010-02-12| 518.09
#2010-02-15| .
#2010-02-16| 526.09
#2010-02-17| 529.04
#2010-02-18| 531.67
#2010-02-19| 532.71
#2010-02-22| 531.61
#2010-02-23| 526.79
#2010-02-24| 530.68
#2010-02-25| 531.28
#2010-02-26| 531.19
#2010-03-01| 542.39
#2010-03-02| 547.27
#2010-03-03| 546.95
#2010-03-04| 549.92
#2010-03-05| 560.23
#2010-03-08| 562.17
#2010-03-09| 564.16
#2010-03-10| 568.53
#2010-03-11| 571.08
#2010-03-12| 571.30
#2010-03-15| 569.01
#2010-03-16| 572.53
#2010-03-17| 576.25
#2010-03-18| 574.36
#2010-03-19| 567.46
#2010-03-22| 574.70
#2010-03-23| 580.78
#2010-03-24| 575.49
#2010-03-25| 571.90
#2010-03-26| 570.77
#2010-03-29| 574.09
#2010-03-30| 575.14
#2010-03-31| 571.86
#2010-04-01| 576.38
#2010-04-02| .
#2010-04-05| 587.94
#2010-04-06| 591.64
#2010-04-07| 588.61
#2010-04-08| 588.82
#2010-04-09| 591.52
#2010-04-12| 593.54
#2010-04-13| 595.07
#2010-04-14| 607.42
#2010-04-15| 608.42
#2010-04-16| 599.55
#2010-04-19| 596.17
#2010-04-20| 605.86
#2010-04-21| 609.08
#2010-04-22| 614.74
#2010-04-23| 620.90
#2010-04-26| 620.39
#2010-04-27| 605.69
#2010-04-28| 605.95
#2010-04-29| 618.63
#2010-04-30| 602.38
#2010-05-03| 615.30
#2010-05-04| 597.07
#2010-05-05| 588.41
#2010-05-06| 565.47
#2010-05-07| 550.34
#2010-05-10| 579.40
#2010-05-11| 584.53
#2010-05-12| 601.81
#2010-05-13| 597.55
#2010-05-14| 584.13
#2010-05-17| 583.98
#2010-05-18| 573.73
#2010-05-19| 565.62
#2010-05-20| 537.35
#2010-05-21| 545.63
#2010-05-24| 539.97
#2010-05-25| 538.91
#2010-05-26| 542.71
#2010-05-27| 566.95
#2010-05-28| 560.54
#2010-05-31| .
#2010-06-01| 544.16
#2010-06-02| 559.92
#2010-06-03| 566.67
#2010-06-04| 540.25
#2010-06-07| 526.40
#2010-06-08| 525.49
#2010-06-09| 526.27
#2010-06-10| 544.43
#2010-06-11| 553.74
#2010-06-14| 556.99
#2010-06-15| 570.46
#2010-06-16| 568.56
#2010-06-17| 568.33
#2010-06-18| 569.61
#2010-06-21| 563.71
#2010-06-22| 551.80
#2010-06-23| 550.39
#2010-06-24| 542.16
#2010-06-25| 552.85
#2010-06-28| 550.72
#2010-06-29| 528.56
#2010-06-30| 523.71
#2010-07-01| 519.40
#2010-07-02| 515.24
#2010-07-05| .
#2010-07-06| 508.51
#2010-07-07| 526.88
#2010-07-08| 534.01
#2010-07-09| 541.58
#2010-07-12| 535.62
#2010-07-13| 551.76
#2010-07-14| 550.57
#2010-07-15| 546.57
#2010-07-16| 526.96
#2010-07-19| 529.03
#2010-07-20| 538.69
#2010-07-21| 529.54
#2010-07-22| 547.47
#2010-07-23| 559.87
#2010-07-26| 572.53
#2010-07-27| 568.34
#2010-07-28| 559.79
#2010-07-29| 558.69
#2010-07-30| 560.59
#2010-08-02| 571.03
#2010-08-03| 566.60
#2010-08-04| 572.29
#2010-08-05| 565.80
#2010-08-06| 562.53
#2010-08-09| 568.83
#2010-08-10| 558.00
#2010-08-11| 536.65
#2010-08-12| 533.93
#2010-08-13| 528.64
#2010-08-16| 533.75
#2010-08-17| 543.09
#2010-08-18| 544.61
#2010-08-19| 531.32
#2010-08-20| 530.83
#2010-08-23| 525.73
#2010-08-24| 519.44
#2010-08-25| 525.93
#2010-08-26| 522.57
#2010-08-27| 537.23
#2010-08-30| 526.20
#2010-08-31| 526.36
#2010-09-01| 545.01
#2010-09-02| 552.69
#2010-09-03| 561.61
#2010-09-06| .
#2010-09-07| 550.70
#2010-09-08| 555.39
#2010-09-09| 555.40
#2010-09-10| 557.31
#2010-09-13| 569.92
#2010-09-14| 567.38
#2010-09-15| 570.01
#2010-09-16| 567.58
#2010-09-17| 570.58
#2010-09-20| 585.80
#2010-09-21| 581.65
#2010-09-22| 575.12
#2010-09-23| 569.24
#2010-09-24| 586.76
#2010-09-27| 585.12
#2010-09-28| 590.46
#2010-09-29| 592.70
#2010-09-30| 592.14
#2010-10-01| 595.20
#2010-10-04| 588.97
#2010-10-05| 603.85
#2010-10-06| 599.80
#2010-10-07| 599.59
#2010-10-08| 607.32
#2010-10-11| 607.68
#2010-10-12| 610.66
#2010-10-13| 618.99
#2010-10-14| 617.11
#2010-10-15| 616.50
#2010-10-18| 621.29
#2010-10-19| 607.36
#2010-10-20| 613.60
#2010-10-21| 610.57
#2010-10-22| 616.80
#2010-10-25| 620.63
#2010-10-26| 620.18
#2010-10-27| 619.48
#2010-10-28| 616.79
#2010-10-29| 618.73
#2010-11-01| 614.81
#2010-11-02| 625.53
#2010-11-03| 628.02
#2010-11-04| 640.73
#2010-11-05| 642.65
#2010-11-08| 644.49
#2010-11-09| 636.56
#2010-11-10| 643.41
#2010-11-11| 640.84
#2010-11-12| 631.51
#2010-11-15| 632.22
#2010-11-16| 619.79
#2010-11-17| 621.69
#2010-11-18| 632.74
#2010-11-19| 636.06
#2010-11-22| 640.27
#2010-11-23| 634.78
#2010-11-24| 647.25
#2010-11-25| .
#2010-11-26| 644.86
#2010-11-29| 644.12
#2010-11-30| 639.66
#2010-12-01| 651.99
#2010-12-02| 657.70
#2010-12-03| 662.04
#2010-12-06| 665.70
#2010-12-07| 668.10
#2010-12-08| 667.42
#2010-12-09| 670.24
#2010-12-10| 677.01
#2010-12-13| 673.42
#2010-12-14| 671.55
#2010-12-15| 669.06
#2010-12-16| 675.17
#2010-12-17| 679.08
#2010-12-20| 682.31
#2010-12-21| 689.53
#2010-12-22| 689.09
#2010-12-23| 687.89
#2010-12-24| .
#2010-12-27| 689.89
#2010-12-28| 687.41
#2010-12-29| 689.32
#2010-12-30| 689.22
#2010-12-31| 685.41
#2011-01-03| 696.73
#2011-01-04| 687.58
#2011-01-05| 696.32
#2011-01-06| 694.56
#2011-01-07| 692.35
#2011-01-10| 695.92
#2011-01-11| 699.40
#2011-01-12| 705.13
#2011-01-13| 704.73
#2011-01-14| 709.32
#2011-01-17| .
#2011-01-18| 709.50
#2011-01-19| 691.48
#2011-01-20| 682.34
#2011-01-21| 678.61
#2011-01-24| 683.59
#2011-01-25| 683.07
#2011-01-26| 694.88
#2011-01-27| 696.53
#2011-01-28| 680.99
#2011-01-31| 687.75
#2011-02-01| 700.77
#2011-02-02| 699.65
#2011-02-03| 703.24
#2011-02-04| 704.07
#2011-02-07| 709.62
#2011-02-08| 714.24
#2011-02-09| 710.42
#2011-02-10| 714.10
#2011-02-11| 720.94
#2011-02-14| 724.90
#2011-02-15| 720.05
#2011-02-16| 726.51
#2011-02-17| 730.58
#2011-02-18| 730.83
#2011-02-21| .
#2011-02-22| 712.48
#2011-02-23| 701.76
#2011-02-24| 706.33
#2011-02-25| 722.12
#2011-02-28| 722.83
#2011-03-01| 709.57
#2011-03-02| 712.87
#2011-03-03| 727.72
#2011-03-04| 725.44
#2011-03-07| 715.24
#2011-03-08| 723.78
#2011-03-09| 718.95
#2011-03-10| 701.64
#2011-03-11| 704.77
#2011-03-14| 702.04
#2011-03-15| 695.90
#2011-03-16| 689.49
#2011-03-17| 692.74
#2011-03-18| 699.93
#2011-03-21| 714.91
#2011-03-22| 712.39
#2011-03-23| 715.10
#2011-03-24| 720.50
#2011-03-25| 725.86
#2011-03-28| 724.91
#2011-03-29| 731.06
#2011-03-30| 739.70
#2011-03-31| 742.71
#2011-04-01| 745.75
#2011-04-04| 747.42
#2011-04-05| 750.85
#2011-04-06| 750.88
#2011-04-07| 747.91
#2011-04-08| 741.76
#2011-04-11| 736.02
#2011-04-12| 725.42
#2011-04-13| 727.58
#2011-04-14| 731.35
#2011-04-15| 738.14
#2011-04-18| 727.43
#2011-04-19| 728.53
#2011-04-20| 742.84
#2011-04-21| 749.27
#2011-04-22| .
#2011-04-25| 747.84
#2011-04-26| 754.68
#2011-04-27| 759.62
#2011-04-28| 763.03
#2011-04-29| 767.38
#2011-05-02| 758.34
#2011-05-03| 747.36
#2011-05-04| 738.55
#2011-05-05| 733.49
#2011-05-06| 738.55
#2011-05-09| 747.14
#2011-05-10| 758.09
#2011-05-11| 745.91
#2011-05-12| 750.69
#2011-05-13| 742.50
#2011-05-16| 729.46
#2011-05-17| 726.80
#2011-05-18| 739.65
#2011-05-19| 741.00
#2011-05-20| 737.26
#2011-05-23| 724.40
#2011-05-24| 721.76
#2011-05-25| 731.65
#2011-05-26| 741.24
#2011-05-27| 746.76
#2011-05-30| .
#2011-05-31| 757.11
#2011-06-01| 733.73
#2011-06-02| 733.79
#2011-06-03| 723.04
#2011-06-06| 710.56
#2011-06-07| 713.32
#2011-06-08| 703.62
#2011-06-09| 709.43
#2011-06-10| 697.95
#2011-06-13| 695.43
#2011-06-14| 710.18
#2011-06-15| 697.43
#2011-06-16| 698.28
#2011-06-17| 696.40
#2011-06-20| 701.38
#2011-06-21| 718.85
#2011-06-22| 715.27
#2011-06-23| 718.34
#2011-06-24| 713.79
#2011-06-27| 721.00
#2011-06-28| 733.33
#2011-06-29| 735.70
#2011-06-30| 742.17
#2011-07-01| 753.52
#2011-07-04| .
#2011-07-05| 756.49
#2011-07-06| 760.60
#2011-07-07| 772.02
#2011-07-08| 767.70
#2011-07-11| 750.27
#2011-07-12| 745.38
#2011-07-13| 752.73
#2011-07-14| 740.84
#2011-07-15| 745.62
#2011-07-18| 734.60
#2011-07-19| 752.29
#2011-07-20| 748.70
#2011-07-21| 754.51
#2011-07-22| 757.23
#2011-07-25| 746.64
#2011-07-26| 739.54
#2011-07-27| 716.52
#2011-07-28| 715.73
#2011-07-29| 713.19
#2011-08-01| 709.34
#2011-08-02| 685.74
#2011-08-03| 690.08
#2011-08-04| 647.15
#2011-08-05| 636.93
#2011-08-08| 580.70
#2011-08-09| 620.39
#2011-08-10| 590.67
#2011-08-11| 622.10
#2011-08-12| 625.24
#2011-08-15| 644.38
#2011-08-16| 630.57
#2011-08-17| 629.30
#2011-08-18| 590.99
#2011-08-19| 582.53
#2011-08-22| 581.54
#2011-08-23| 611.49
#2011-08-24| 619.48
#2011-08-25| 603.16
#2011-08-26| 620.16
#2011-08-29| 649.10
#2011-08-30| 653.61
#2011-08-31| 652.08
#2011-09-01| 636.99
#2011-09-02| 614.54
#2011-09-05| .
#2011-09-06| 613.05
#2011-09-07| 638.72
#2011-09-08| 626.67
#2011-09-09| 607.82
#2011-09-12| 611.75
#2011-09-13| 623.69
#2011-09-14| 634.85
#2011-09-15| 642.87
#2011-09-16| 644.99
#2011-09-19| 634.64
#2011-09-20| 622.29
#2011-09-21| 599.79
#2011-09-22| 577.16
#2011-09-23| 584.13
#2011-09-26| 596.05
#2011-09-27| 609.58
#2011-09-28| 583.33
#2011-09-29| 589.18
#2011-09-30| 571.91
#2011-10-03| 539.86
#2011-10-04| 574.55
#2011-10-05| 585.46
#2011-10-06| 599.97
#2011-10-07| 585.16
#2011-10-10| 610.90
#2011-10-11| 614.52
#2011-10-12| 625.20
#2011-10-13| 625.38
#2011-10-14| 637.65
#2011-10-17| 616.04
#2011-10-18| 634.23
#2011-10-19| 619.70
#2011-10-20| 621.48
#2011-10-21| 636.32
#2011-10-24| 659.12
#2011-10-25| 639.19
#2011-10-26| 651.47
#2011-10-27| 686.86
#2011-10-28| 685.61
#2011-10-31| 667.79
#2011-11-01| 643.26
#2011-11-02| 660.62
#2011-11-03| 676.34
#2011-11-04| 673.66
#2011-11-07| 671.54
#2011-11-08| 679.74
#2011-11-09| 646.22
#2011-11-10| 651.39
#2011-11-11| 668.17
#2011-11-14| 659.14
#2011-11-15| 668.11
#2011-11-16| 656.12
#2011-11-17| 644.72
#2011-11-18| 643.61
#2011-11-21| 628.08
#2011-11-22| 624.14
#2011-11-23| 604.51
#2011-11-24| .
#2011-11-25| 596.83
#2011-11-28| 626.71
#2011-11-29| 624.48
#2011-11-30| 659.69
#2011-12-01| 654.61
#2011-12-02| 658.56
#2011-12-05| 668.78
#2011-12-06| 668.72
#2011-12-07| 667.14
#2011-12-08| 646.59
#2011-12-09| 665.58
#2011-12-12| 655.06
#2011-12-13| 641.75
#2011-12-14| 630.68
#2011-12-15| 636.49
#2011-12-16| 643.83
#2011-12-19| 631.84
#2011-12-20| 658.85
#2011-12-21| 659.33
#2011-12-22| 664.65
#2011-12-23| 666.69
#2011-12-26| .
#2011-12-27| 670.25
#2011-12-28| 655.58
#2011-12-29| 664.12
#2011-12-30| 661.39
#2012-01-02| .
#2012-01-03| 670.86
#2012-01-04| 665.69
#2012-01-05| 671.21
#2012-01-06| 669.95
#2012-01-09| 674.42
#2012-01-10| 685.69
#2012-01-11| 689.41
#2012-01-12| 692.66
#2012-01-13| 687.22
#2012-01-16| .
#2012-01-17| 689.86
#2012-01-18| 702.50
#2012-01-19| 705.85
#2012-01-20| 706.73
#2012-01-23| 704.72
#2012-01-24| 711.18
#2012-01-25| 718.65
#2012-01-26| 716.06
#2012-01-27| 723.49
#2012-01-30| 717.50
#2012-01-31| 717.60
#2012-02-01| 733.09
#2012-02-02| 737.27
#2012-02-03| 754.25
#2012-02-06| 753.56
#2012-02-07| 751.78
#2012-02-08| 752.26
#2012-02-09| 750.16
#2012-02-10| 741.62
#2012-02-13| 752.72
#2012-02-14| 749.90
#2012-02-15| 745.74
#2012-02-16| 759.96
#2012-02-17| 758.76
#2012-02-20| .
#2012-02-21| 752.50
#2012-02-22| 747.39
#2012-02-23| 759.69
#2012-02-24| 759.34
#2012-02-27| 759.17
#2012-02-28| 755.78
#2012-02-29| 744.16
#2012-03-01| 749.83
#2012-03-02| 738.93
#2012-03-05| 737.27
#2012-03-06| 721.41
#2012-03-07| 730.04
#2012-03-08| 740.61
#2012-03-09| 749.20
#2012-03-12| 745.95
#2012-03-13| 760.94
#2012-03-14| 754.09
#2012-03-15| 760.80
#2012-03-16| 760.52
#2012-03-19| 767.11
#2012-03-20| 760.40
#2012-03-21| 762.02
#2012-03-22| 754.86
#2012-03-23| 762.04
#2012-03-26| 776.21
#2012-03-27| 770.97
#2012-03-28| 764.70
#2012-03-29| 762.38
#2012-03-30| 761.08
#2012-04-02| 769.83
#2012-04-03| 764.50
#2012-04-04| 750.81
#2012-04-05| 750.38
#2012-04-06| .
#2012-04-09| 736.65
#2012-04-10| 718.38
#2012-04-11| 731.48
#2012-04-12| 742.11
#2012-04-13| 731.84
#2012-04-16| 731.80
#2012-04-17| 742.76
#2012-04-18| 736.48
#2012-04-19| 735.41
#2012-04-20| 739.37
#2012-04-23| 728.53
#2012-04-24| 733.04
#2012-04-25| 744.94
#2012-04-26| 750.90
#2012-04-27| 757.30
#2012-04-30| 750.64
#2012-05-01| 750.28
#2012-05-02| 754.25
#2012-05-03| 742.81
#2012-05-04| 730.13
#2012-05-07| 731.10
#2012-05-08| 728.56
#2012-05-09| 725.18
#2012-05-10| 727.44
#2012-05-11| 726.98
#2012-05-14| 717.99
#2012-05-15| 717.18
#2012-05-16| 712.34
#2012-05-17| 695.90
#2012-05-18| 689.10
#2012-05-21| 705.35
#2012-05-22| 701.82
#2012-05-23| 706.56
#2012-05-24| 706.88
#2012-05-25| 706.52
#2012-05-28| .
#2012-05-29| 715.55
#2012-05-30| 702.65
#2012-05-31| 703.50
#2012-06-01| 680.99
#2012-06-04| 681.22
#2012-06-05| 689.59
#2012-06-06| 705.50
#2012-06-07| 701.38
#2012-06-08| 709.77
#2012-06-11| 694.77
#2012-06-12| 703.83
#2012-06-13| 696.14
#2012-06-14| 704.75
#2012-06-15| 713.71
#2012-06-18| 716.43
#2012-06-19| 728.27
#2012-06-20| 726.73
#2012-06-21| 709.81
#2012-06-22| 719.52
#2012-06-25| 708.65
#2012-06-26| 712.14
#2012-06-27| 721.20
#2012-06-28| 718.36
#2012-06-29| 738.98
#2012-07-02| 748.43
#2012-07-03| 757.25
#2012-07-04| .
#2012-07-05| 757.10
#2012-07-06| 747.19
#2012-07-09| 744.13
#2012-07-10| 734.72
#2012-07-11| 731.50
#2012-07-12| 729.98
#2012-07-13| 739.66
#2012-07-16| 737.66
#2012-07-17| 739.87
#2012-07-18| 744.30
#2012-07-19| 742.39
#2012-07-20| 732.37
#2012-07-23| 721.18
#2012-07-24| 712.29
#2012-07-25| 715.76
#2012-07-26| 720.84
#2012-07-27| 737.85
#2012-07-30| 732.37
#2012-07-31| 728.07
#2012-08-01| 713.42
#2012-08-02| 712.18
#2012-08-03| 730.19
#2012-08-06| 735.24
#2012-08-07| 741.95
#2012-08-08| 739.17
#2012-08-09| 741.29
#2012-08-10| 740.81
#2012-08-13| 739.64
#2012-08-14| 737.02
#2012-08-15| 743.82
#2012-08-16| 751.69
#2012-08-17| 757.76
#2012-08-20| 753.57
#2012-08-21| 752.22
#2012-08-22| 751.09
#2012-08-23| 746.55
#2012-08-24| 749.27
#2012-08-27| 750.66
#2012-08-28| 754.73
#2012-08-29| 757.96
#2012-08-30| 749.71
#2012-08-31| 753.03
#2012-09-03| .
#2012-09-04| 762.86
#2012-09-05| 760.79
#2012-09-06| 774.73
#2012-09-07| 776.54
#2012-09-10| 773.33
#2012-09-11| 775.53
#2012-09-12| 778.27
#2012-09-13| 787.17
#2012-09-14| 794.16
#2012-09-17| 789.24
#2012-09-18| 788.69
#2012-09-19| 788.97
#2012-09-20| 784.65
#2012-09-21| 788.95
#2012-09-24| 783.08
#2012-09-25| 771.50
#2012-09-26| 765.48
#2012-09-27| 775.82
#2012-09-28| 770.91
#2012-10-01| 772.83
#2012-10-02| 773.17
#2012-10-03| 774.37
#2012-10-04| 779.78
#2012-10-05| 777.97
#2012-10-08| 773.28
#2012-10-09| 763.25
#2012-10-10| 761.75
#2012-10-11| 765.27
#2012-10-12| 759.86
#2012-10-15| 765.40
#2012-10-16| 770.83
#2012-10-17| 777.25
#2012-10-18| 771.69
#2012-10-19| 756.76
#2012-10-22| 755.96
#2012-10-23| 752.29
#2012-10-24| 749.87
#2012-10-25| 752.17
#2012-10-26| 748.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 753.27
#2012-11-01| 762.32
#2012-11-02| 749.90
#2012-11-05| 754.82
#2012-11-06| 758.86
#2012-11-07| 741.37
#2012-11-08| 730.64
#2012-11-09| 731.79
#2012-11-12| 730.74
#2012-11-13| 726.26
#2012-11-14| 710.31
#2012-11-15| 706.76
#2012-11-16| 714.40
#2012-11-19| 729.34
#2012-11-20| 731.67
#2012-11-21| 736.61
#2012-11-22| .
#2012-11-23| 744.63
#2012-11-26| 746.49
#2012-11-27| 744.56
#2012-11-28| 749.65
#2012-11-29| 758.26
#2012-11-30| 756.24
#2012-12-03| 754.34
#2012-12-04| 755.41
#2012-12-05| 752.55
#2012-12-06| 753.83
#2012-12-07| 754.28
#2012-12-10| 758.15
#2012-12-11| 765.83
#2012-12-12| 761.93
#2012-12-13| 757.58
#2012-12-14| 756.53
#2012-12-17| 766.22
#2012-12-18| 778.57
#2012-12-19| 777.25
#2012-12-20| 781.25
#2012-12-21| 776.60
#2012-12-24| 773.87
#2012-12-25| 773.87
#2012-12-26| 769.26
#2012-12-27| 768.00
#2012-12-28| 764.09
#2012-12-31| 779.83
#2013-01-01| 779.83
#2013-01-02| 801.89
#2013-01-03| 800.55
#2013-01-04| 806.61
#2013-01-07| 805.26
#2013-01-08| 804.58
#2013-01-09| 809.53
#2013-01-10| 810.28
#2013-01-11| 811.02
#2013-01-14| 810.98
#2013-01-15| 815.39
#2013-01-16| 813.18
#2013-01-17| 820.37
#2013-01-18| 823.23
#2013-01-21| 823.23
#2013-01-22| 828.53
#2013-01-23| 826.22
#2013-01-24| 829.55
#2013-01-25| 835.63
#2013-01-28| 835.45
#2013-01-29| 834.26
#2013-01-30| 824.05
#2013-01-31| 827.61
#2013-02-01| 837.14
#2013-02-04| 827.07
#2013-02-05| 835.63
#2013-02-06| 839.06
#2013-02-07| 834.91
#2013-02-08| 840.41
#2013-02-11| 839.44
#2013-02-12| 843.15
#2013-02-13| 845.02
#2013-02-14| 847.33
#2013-02-15| 846.61
#2013-02-18| 846.61
#2013-02-19| 853.80
#2013-02-20| 836.41
#2013-02-21| 827.75
#2013-02-22| 838.63
#2013-02-25| 819.83
#2013-02-26| 823.92
#2013-02-27| 834.15
#2013-02-28| 835.94
#2013-03-01| 841.02
#2013-03-04| 845.05
#2013-03-05| 855.08
#2013-03-06| 857.50
#2013-03-07| 861.35
#2013-03-08| 869.44
#2013-03-11| 869.94
#2013-03-12| 867.05
#2013-03-13| 869.70
#2013-03-14| 877.42
#2013-03-15| 876.39
#2013-03-18| 871.66
#2013-03-19| 865.97
#2013-03-20| 874.46
#2013-03-21| 868.65
#2013-03-22| 870.90
#2013-03-25| 870.64
#2013-03-26| 874.99
#2013-03-27| 877.04
#2013-03-28| 879.22
#2013-03-29| 879.22
#2013-04-01| 866.28
#2013-04-02| 862.81
#2013-04-03| 846.78
#2013-04-04| 853.56
#2013-04-05| 851.34
#2013-04-08| 859.28
#2013-04-09| 858.41
#2013-04-10| 872.80
#2013-04-11| 874.70
#2013-04-12| 871.98
#2013-04-15| 839.85
#2013-04-16| 854.90
#2013-04-17| 839.40
#2013-04-18| 833.63
#2013-04-19| 843.64
#2013-04-22| 845.90
#2013-04-23| 858.81
#2013-04-24| 861.69
#2013-04-25| 869.42
#2013-04-26| 866.52
#2013-04-29| 872.04
#2013-04-30| 875.69
#2013-05-01| 855.21
#2013-05-02| 869.69
#2013-05-03| 882.21
#2013-05-06| 886.64
#2013-05-07| 893.10
#2013-05-08| 895.18
#2013-05-09| 891.82
#2013-05-10| 901.20
#2013-05-13| 901.03
#2013-05-14| 912.83
#2013-05-15| 915.33
#2013-05-16| 911.62
#2013-05-17| 922.12
#2013-05-20| 923.09
#2013-05-21| 923.29
#2013-05-22| 906.70
#2013-05-23| 907.25
#2013-05-24| 906.97
#2013-05-27| 906.97
#2013-05-28| 919.09
#2013-05-29| 908.68
#2013-05-30| 915.14
#2013-05-31| 906.16
#2013-06-03| 909.71
#2013-06-04| 901.63
#2013-06-05| 888.74
#2013-06-06| 900.81
#2013-06-07| 908.84
#2013-06-10| 913.19
#2013-06-11| 903.39
#2013-06-12| 894.98
#2013-06-13| 911.44
#2013-06-14| 904.93
#2013-06-17| 911.75
#2013-06-18| 922.52
#2013-06-19| 911.24
#2013-06-20| 885.03
#2013-06-21| 887.69
#2013-06-24| 876.15
#2013-06-25| 885.76
#2013-06-26| 890.24
#2013-06-27| 905.13
#2013-06-28| 902.75
#2013-07-01| 914.93
#2013-07-02| 915.34
#2013-07-03| 916.12
#2013-07-04| 916.12
#2013-07-05| 928.97
#2013-07-08| 931.69
#2013-07-09| 939.83
#2013-07-10| 941.60
#2013-07-11| 955.52
#2013-07-12| 959.16
#2013-07-15| 964.40
#2013-07-16| 958.89
#2013-07-17| 962.23
#2013-07-18| 967.86
#2013-07-19| 968.33
#2013-07-22| 970.57
#2013-07-23| 969.38
#2013-07-24| 959.58
#2013-07-25| 969.75
#2013-07-26| 964.46
#2013-07-29| 957.23
#2013-07-30| 962.41
#2013-07-31| 965.55
#2013-08-01| 979.54
#2013-08-02| 980.83
#2013-08-05| 984.19
#2013-08-06| 973.50
#2013-08-07| 963.86
#2013-08-08| 969.23
#2013-08-09| 969.77
#2013-08-12| 973.62
#2013-08-13| 972.52
#2013-08-14| 968.72
#2013-08-15| 949.91
#2013-08-16| 945.31
#2013-08-19| 934.39
#2013-08-20| 949.72
#2013-08-21| 946.64
#2013-08-22| 959.78
#2013-08-23| 962.84
#2013-08-26| 965.05
#2013-08-27| 941.44
#2013-08-28| 944.66
#2013-08-29| 954.54
#2013-08-30| 941.36
#2013-09-02| 941.36
#2013-09-03| 947.14
#2013-09-04| 957.34
#2013-09-05| 959.21
#2013-09-06| 960.95
#2013-09-09| 977.49
#2013-09-10| 985.74
#2013-09-11| 985.21
#2013-09-12| 979.66
#2013-09-13| 984.70
#2013-09-16| 985.72
#2013-09-17| 996.06
#2013-09-18|1007.73
#2013-09-19|1007.02
#2013-09-20|1003.15
#2013-09-23|1000.74
#2013-09-24|1003.02
#2013-09-25|1002.37
#2013-09-26|1008.86
#2013-09-27|1004.85
#2013-09-30|1002.70
#2013-10-01|1017.16
#2013-10-02|1013.34
#2013-10-03|1002.09
#2013-10-04|1009.28
#2013-10-07| 997.06
#2013-10-08| 975.35
#2013-10-09| 969.59
#2013-10-10| 996.62
#2013-10-11|1009.29
#2013-10-14|1015.27
#2013-10-15|1005.94
#2013-10-16|1020.20
#2013-10-17|1030.02
#2013-10-18|1039.41
#2013-10-21|1035.48
#2013-10-22|1037.19
#2013-10-23|1032.68
#2013-10-24|1041.28
#2013-10-25|1040.09
#2013-10-28|1039.38
#2013-10-29|1042.24
#2013-10-30|1025.72
#2013-10-31|1022.61
#2013-11-01|1017.89
#2013-11-04|1029.61
#2013-11-05|1025.27
#2013-11-06|1017.07
#2013-11-07| 998.62
#2013-11-08|1018.98
#2013-11-11|1021.48
#2013-11-12|1022.52
#2013-11-13|1033.39
#2013-11-14|1033.02
#2013-11-15|1039.16
#2013-11-18|1027.47
#2013-11-19|1021.59
#2013-11-20|1019.54
#2013-11-21|1040.21
#2013-11-22|1044.21
#2013-11-25|1043.12
#2013-11-26|1053.95
#2013-11-27|1060.37
#2013-11-28|1060.37
#2013-11-29|1062.29
#2013-12-02|1048.87
#2013-12-03|1042.50
#2013-12-04|1040.94
#2013-12-05|1042.45
#2013-12-06|1049.18
#2013-12-09|1047.54
#2013-12-10|1039.61
#2013-12-11|1020.49
#2013-12-12|1022.22
#2013-12-13|1025.98
#2013-12-16|1037.82
#2013-12-17|1037.01
#2013-12-18|1051.90
#2013-12-19|1045.06
#2013-12-20|1064.64
#2013-12-23|1075.06
#2013-12-24|1078.64
#2013-12-25|1078.64
#2013-12-26|1079.91
#2013-12-27|1076.97
#2013-12-30|1076.97
#2013-12-31|1079.43
#2014-01-01|1079.43
#2014-01-02|1068.56
#2014-01-03|1074.97
#2014-01-06|1066.59
#2014-01-07|1076.64
#2014-01-08|1079.09
#2014-01-09|1082.07
#2014-01-10|1091.67
#2014-01-13|1072.63
#2014-01-14|1087.82
#2014-01-15|1094.96
#2014-01-16|1097.67
#2014-01-17|1092.51
#2014-01-20|1092.51
#2014-01-21|1099.96
#2014-01-22|1105.16
#2014-01-23|1097.09
#2014-01-24|1070.41
#2014-01-27|1052.81
#2014-01-28|1065.03
#2014-01-29|1049.52
#2014-01-30|1067.49
#2014-01-31|1061.37
#2014-02-03|1026.35
#2014-02-04|1034.76
#2014-02-05|1025.46
#2014-02-06|1035.27
#2014-02-07|1049.04
#2014-02-10|1052.37
#2014-02-11|1061.36
#2014-02-12|1064.42
#2014-02-13|1077.45
#2014-02-14|1077.56
#2014-02-17|1077.56
#2014-02-18|1091.16
#2014-02-19|1080.18
#2014-02-20|1092.44
#2014-02-21|1094.98
#2014-02-24|1104.73
#2014-02-25|1106.63
#2014-02-26|1113.94
#2014-02-27|1119.58
#2014-02-28|1113.00
#2014-03-03|1107.39
#2014-03-04|1139.63
#2014-03-05|1138.89
#2014-03-06|1134.43
#2014-03-07|1132.73
#2014-03-10|1129.48
#2014-03-11|1116.55
#2014-03-12|1121.10
#2014-03-13|1105.71
#2014-03-14|1110.08
#2014-03-17|1115.09
#2014-03-18|1132.73
#2014-03-19|1123.19
#2014-03-20|1124.57
#2014-03-21|1116.71
#2014-03-24|1098.53
#2014-03-25|1098.08
#2014-03-26|1075.88
#2014-03-27|1074.20
#2014-03-28|1074.16
#2014-03-31|1093.88
#2014-04-01|1110.22
#2014-04-02|1113.67
#2014-04-03|1099.45
#2014-04-04|1071.96
#2014-04-07|1053.43
#2014-04-08|1060.63
#2014-04-09|1078.66
#2014-04-10|1046.22
#2014-04-11|1029.04
#2014-04-14|1032.45
#2014-04-15|1035.72
#2014-04-16|1049.62
#2014-04-17|1055.43
#2014-04-18|1055.43
#2014-04-21|1062.29
#2014-04-22|1076.35
#2014-04-23|1065.33
#2014-04-24|1060.87
#2014-04-25|1037.50
#2014-04-28|1030.75
#2014-04-29|1036.36
#2014-04-30|1043.39
#2014-05-01|1043.48
#2014-05-02|1044.76
#2014-05-05|1043.15
#2014-05-06|1024.19
#2014-05-07|1020.35
#2014-05-08|1007.60
#2014-05-09|1015.07
#2014-05-12|1038.78
#2014-05-13|1027.64
#2014-05-14|1013.26
#2014-05-15|1006.29
#2014-05-16|1012.96
#2014-05-19|1025.30
#2014-05-20|1011.48
#2014-05-21|1016.79
#2014-05-22|1026.87
#2014-05-23|1038.31
#2014-05-26|1038.31
#2014-05-27|1054.15
#2014-05-28|1051.10
#2014-05-29|1055.05
#2014-05-30|1048.12
#2014-06-02|1042.24
#2014-06-03|1040.53
#2014-06-04|1046.41
#2014-06-05|1067.96
#2014-06-06|1078.07
#2014-06-09|1088.27
#2014-06-10|1085.27
#2014-06-11|1082.98
#2014-06-12|1077.72
#2014-06-13|1083.13
#2014-06-16|1089.74
#2014-06-17|1098.40
#2014-06-18|1105.55
#2014-06-19|1105.52
#2014-06-20|1110.58
#2014-06-23|1107.62
#2014-06-24|1095.24
#2014-06-25|1104.93
#2014-06-26|1103.91
#2014-06-27|1109.08
#2014-06-30|1113.46
#2014-07-01|1125.48
#2014-07-02|1120.50
#2014-07-03|1127.54
#2014-07-04|1127.54
#2014-07-07|1104.95
#2014-07-08|1087.73
#2014-07-09|1090.57
#2014-07-10|1080.65
#2014-07-11|1079.58
#2014-07-14|1086.21
#2014-07-15|1072.67
#2014-07-16|1069.40
#2014-07-17|1051.40
#2014-07-18|1068.64
#2014-07-21|1065.58
#2014-07-22|1074.81
#2014-07-23|1077.05
#2014-07-24|1076.39
#2014-07-25|1066.13
#2014-07-28|1060.06
#2014-07-29|1063.24
#2014-07-30|1068.62
#2014-07-31|1041.17
#2014-08-01|1033.14
#2014-08-04|1043.89
#2014-08-05|1039.98
#2014-08-06|1043.55
#2014-08-07|1038.05
#2014-08-08|1048.33
#2014-08-11|1058.64
#2014-08-12|1049.41
#2014-08-13|1058.87
#2014-08-14|1058.55
#2014-08-15|1057.46
#2014-08-18|1073.18
#2014-08-19|1077.04
#2014-08-20|1071.60
#2014-08-21|1071.79
#2014-08-22|1072.40
#2014-08-25|1079.14
#2014-08-26|1088.82
#2014-08-27|1086.68
#2014-08-28|1080.38
#2014-08-29|1088.93
#2014-09-01|1088.93
#2014-09-02|1093.20
#2014-09-03|1085.36
#2014-09-04|1080.38
#2014-09-05|1083.01
#2014-09-08|1085.87
#2014-09-09|1072.35
#2014-09-10|1078.61
#2014-09-11|1085.14
#2014-09-12|1074.18
#2014-09-15|1059.65
#2014-09-16|1064.97
#2014-09-17|1069.55
#2014-09-18|1073.62
#2014-09-19|1062.20
#2014-09-22|1045.18
#2014-09-23|1035.87
#2014-09-24|1045.14
#2014-09-25|1029.23
#2014-09-26|1040.24
#2014-09-29|1040.27
#2014-09-30|1025.48
#2014-10-01|1009.77
#2014-10-02|1019.58
#2014-10-03|1028.91
#2014-10-06|1017.18
#2014-10-07| 999.15
#2014-10-08|1017.46
#2014-10-09| 992.18
#2014-10-10| 975.47
#2014-10-13| 967.99
#2014-10-14| 977.81
#2014-10-15| 989.32
#2014-10-16|1002.70
#2014-10-17|1000.00
#2014-10-20|1012.21
#2014-10-21|1028.78
#2014-10-22|1014.36
#2014-10-23|1034.00
#2014-10-24|1036.57
#2014-10-27|1035.41
#2014-10-28|1063.17
#2014-10-29|1061.61
#2014-10-30|1071.13
#2014-10-31|1087.02
#2014-11-03|1083.26
#2014-11-04|1078.67
#2014-11-05|1076.71
#2014-11-06|1081.52
#2014-11-07|1084.17
#2014-11-10|1090.95
#2014-11-11|1091.74
#2014-11-12|1096.55
#2014-11-13|1087.65
#2014-11-14|1085.48
#2014-11-17|1076.41
#2014-11-18|1083.28
#2014-11-19|1069.87
#2014-11-20|1081.68
#2014-11-21|1084.18
#2014-11-24|1097.84
#2014-11-25|1097.71
#2014-11-26|1103.95
#2014-11-27| .
#2014-11-28|1088.40
#2014-12-01|1068.90
#2014-12-02|1081.88
#2014-12-03|1091.03
#2014-12-04|1085.20
#2014-12-05|1094.58
#2014-12-08|1079.96
#2014-12-09|1101.06
#2014-12-10|1077.69
#2014-12-11|1082.99
#2014-12-12|1071.49
#2014-12-15|1057.72
#2014-12-16|1055.91
#2014-12-17|1090.40
#2014-12-18|1108.40
#2014-12-19|1113.01
#2014-12-22|1118.17
#2014-12-23|1115.23
#2014-12-24|1120.10
#2014-12-25| .
#2014-12-26|1127.69
#2014-12-29|1129.04
#2014-12-30|1123.89
#2014-12-31|1117.35
#2015-01-01| .
#2015-01-02|1114.51
#2015-01-05|1099.45
#2015-01-06|1081.38
#2015-01-07|1096.76
#2015-01-08|1115.81
#2015-01-09|1109.71
#2015-01-12|1105.01
#2015-01-13|1102.71
#2015-01-14|1100.50
#2015-01-15|1077.41
#2015-01-16|1099.06
#2015-01-19| .
#2015-01-20|1093.16
#2015-01-21|1088.86
#2015-01-22|1110.43
#2015-01-23|1109.26
#2015-01-26|1122.62
#2015-01-27|1117.33
#2015-01-28|1099.16
#2015-01-29|1111.41
#2015-01-30|1088.37
#2015-02-02|1094.14
#2015-02-03|1113.59
#2015-02-04|1108.17
#2015-02-05|1126.25
#2015-02-06|1121.64
#2015-02-09|1113.34
#2015-02-10|1122.30
#2015-02-11|1122.14
#2015-02-12|1136.71
#2015-02-13|1142.72
#2015-02-16| .
#2015-02-17|1145.74
#2015-02-18|1149.67
#2015-02-19|1150.10
#2015-02-20|1154.70
#2015-02-23|1156.71
#2015-02-24|1155.44
#2015-02-25|1159.80
#2015-02-26|1162.31
#2015-02-27|1155.80
#2015-03-02|1166.28
#2015-03-03|1157.59
#2015-03-04|1154.40
#2015-03-05|1159.69
#2015-03-06|1143.38
#2015-03-09|1148.84
#2015-03-10|1137.03
#2015-03-11|1143.95
#2015-03-12|1161.44
#2015-03-13|1158.32
#2015-03-16|1166.47
#2015-03-17|1168.56
#2015-03-18|1177.60
#2015-03-19|1182.45
#2015-03-20|1191.13
#2015-03-23|1188.50
#2015-03-24|1186.36
#2015-03-25|1157.09
#2015-03-26|1154.58
#2015-03-27|1163.95
#2015-03-30|1180.07
#2015-03-31|1174.10
#2015-04-01|1174.33
#2015-04-02|1177.45
#2015-04-03| .
#2015-04-06|1180.28
#2015-04-07|1175.08
#2015-04-08|1186.87
#2015-04-09|1182.34
#2015-04-10|1188.76
#2015-04-13|1190.09
#2015-04-14|1190.91
#2015-04-15|1198.53
#2015-04-16|1197.63
#2015-04-17|1178.82
#2015-04-20|1188.29
#2015-04-21|1189.26
#2015-04-22|1191.41
#2015-04-23|1198.39
#2015-04-24|1193.00
#2015-04-27|1175.73
#2015-04-28|1178.72
#2015-04-29|1167.90
#2015-04-30|1141.66
#2015-05-01|1151.74
#2015-05-04|1157.31
#2015-05-05|1138.76
#2015-05-06|1140.52
#2015-05-07|1147.39
#2015-05-08|1157.29
#2015-05-11|1158.31
#2015-05-12|1155.92
#2015-05-13|1153.28
#2015-05-14|1166.45
#2015-05-15|1165.83
#2015-05-18|1179.46
#2015-05-19|1179.47
#2015-05-20|1181.10
#2015-05-21|1180.01
#2015-05-22|1177.70
#2015-05-25| .
#2015-05-26|1167.00
#2015-05-27|1182.85
#2015-05-28|1183.43
#2015-05-29|1178.53
#2015-06-01|1182.18
#2015-06-02|1184.00
#2015-06-03|1196.02
#2015-06-04|1184.80
#2015-06-05|1194.73
#2015-06-08|1189.42
#2015-06-09|1184.10
#2015-06-10|1197.09
#2015-06-11|1198.57
#2015-06-12|1195.37
#2015-06-15|1195.11
#2015-06-16|1201.26
#2015-06-17|1202.36
#2015-06-18|1218.72
#2015-06-19|1219.53
#2015-06-22|1227.32
#2015-06-23|1228.99
#2015-06-24|1216.13
#2015-06-25|1214.69
#2015-06-26|1210.15
#2015-06-29|1179.69
#2015-06-30|1191.19
#2015-07-01|1193.32
#2015-07-02|1185.57
#2015-07-03| .
#2015-07-06|1186.05
#2015-07-07|1189.85
#2015-07-08|1169.42
#2015-07-09|1176.06
#2015-07-10|1194.50
#2015-07-13|1208.94
#2015-07-14|1217.26
#2015-07-15|1210.47
#2015-07-16|1221.73
#2015-07-17|1219.17
#2015-07-20|1214.32
#2015-07-21|1209.43
#2015-07-22|1212.88
#2015-07-23|1200.12
#2015-07-24|1182.10
#2015-07-27|1170.26
#2015-07-28|1181.21
#2015-07-29|1183.19
#2015-07-30|1186.28
#2015-07-31|1194.88
#2015-08-03|1190.14
#2015-08-04|1186.98
#2015-08-05|1190.13
#2015-08-06|1168.55
#2015-08-07|1161.82
#2015-08-10|1173.01
#2015-08-11|1162.03
#2015-08-12|1160.89
#2015-08-13|1157.38
#2015-08-14|1162.55
#2015-08-17|1178.00
#2015-08-18|1166.94
#2015-08-19|1155.34
#2015-08-20|1121.25
#2015-08-21|1105.66
#2015-08-24|1059.66
#2015-08-25|1054.55
#2015-08-26|1082.50
#2015-08-27|1104.01
#2015-08-28|1113.44
#2015-08-31|1104.31
#2015-09-01|1075.85
#2015-09-02|1095.67
#2015-09-03|1092.96
#2015-09-04|1085.79
#2015-09-07| .
#2015-09-08|1111.28
#2015-09-09|1096.31
#2015-09-10|1102.24
#2015-09-11|1109.61
#2015-09-14|1106.68
#2015-09-15|1118.94
#2015-09-16|1127.28
#2015-09-17|1138.10
#2015-09-18|1123.71
#2015-09-21|1118.17
#2015-09-22|1100.03
#2015-09-23|1099.07
#2015-09-24|1094.25
#2015-09-25|1073.70
#2015-09-28|1037.21
#2015-09-29|1028.54
#2015-09-30|1046.40
#2015-10-01|1046.63
#2015-10-02|1063.11
#2015-10-05|1086.89
#2015-10-06|1075.20
#2015-10-07|1095.08
#2015-10-08|1101.16
#2015-10-09|1104.10
#2015-10-12|1103.65
#2015-10-13|1085.91
#2015-10-14|1075.73
#2015-10-15|1102.86
#2015-10-16|1104.51
#2015-10-19|1108.30
#2015-10-20|1103.90
#2015-10-21|1086.30
#2015-10-22|1094.64
#2015-10-23|1105.82
#2015-10-26|1100.00
#2015-10-27|1089.81
#2015-10-28|1120.52
#2015-10-29|1109.36
#2015-10-30|1103.77
#2015-11-02|1128.67
#2015-11-03|1132.23
#2015-11-04|1134.74
#2015-11-05|1134.59
#2015-11-06|1145.95
#2015-11-09|1133.28
#2015-11-10|1136.57
#2015-11-11|1127.91
#2015-11-12|1106.76
#2015-11-13|1098.95
#2015-11-16|1107.68
#2015-11-17|1106.35
#2015-11-18|1123.76
#2015-11-19|1117.43
#2015-11-20|1126.20
#2015-11-23|1133.16
#2015-11-24|1141.52
#2015-11-25|1152.18
#2015-11-26| .
#2015-11-27|1157.16
#2015-11-30|1152.04
#2015-12-01|1158.57
#2015-12-02|1147.78
#2015-12-03|1124.55
#2015-12-04|1138.95
#2015-12-07|1119.73
#2015-12-08|1119.03
#2015-12-09|1103.72
#2015-12-10|1107.44
#2015-12-11|1081.51
#2015-12-14|1074.88
#2015-12-15|1091.27
#2015-12-16|1110.55
#2015-12-17|1098.61
#2015-12-18|1086.86
#2015-12-21|1092.30
#2015-12-22|1097.98
#2015-12-23|1111.01
#2015-12-24|1112.29
#2015-12-25| .
#2015-12-28|1105.81
#2015-12-29|1118.87
#2015-12-30|1108.49
#2015-12-31|1096.53
#2016-01-01| .
#2016-01-04|1067.05
#2016-01-05|1068.10
#2016-01-06|1052.28
#2016-01-07|1022.66
#2016-01-08|1005.71
#2016-01-11| 997.32
#2016-01-12|1000.84
#2016-01-13| 965.09
#2016-01-14| 979.64
#2016-01-15| 961.94
#2016-01-18| .
#2016-01-19| 948.20
#2016-01-20| 954.37
#2016-01-21| 952.54
#2016-01-22| 975.58
#2016-01-25| 955.82
#2016-01-26| 972.44
#2016-01-27| 954.70
#2016-01-28| 952.45
#2016-01-29| 980.80
#2016-02-01| 980.81
#2016-02-02| 957.43
#2016-02-03| 957.86
#2016-02-04| 962.13
#2016-02-05| 932.50
#2016-02-08| 910.59
#2016-02-09| 904.02
#2016-02-10| 905.65
#2016-02-11| 896.81
#2016-02-12| 913.46
#2016-02-15| .
#2016-02-16| 935.82
#2016-02-17| 953.20
#2016-02-18| 945.17
#2016-02-19| 952.81
#2016-02-22| 965.07
#2016-02-23| 954.46
#2016-02-24| 963.94
#2016-02-25| 973.95
#2016-02-26| 980.76
#2016-02-29| 976.28
#2016-03-01| 996.74
#2016-03-02|1007.64
#2016-03-03|1015.97
#2016-03-04|1021.31
#2016-03-07|1032.44
#2016-03-08|1006.99
#2016-03-09|1011.28
#2016-03-10|1002.37
#2016-03-11|1025.57
#2016-03-14|1023.35
#2016-03-15|1004.49
#2016-03-16|1010.10
#2016-03-17|1022.90
#2016-03-18|1033.77
#2016-03-21|1032.15
#2016-03-22|1034.10
#2016-03-23|1010.67
#2016-03-24|1013.47
#2016-03-25| .
#2016-03-28|1013.98
#2016-03-29|1042.42
#2016-03-30|1043.99
#2016-03-31|1050.55
#2016-04-01|1055.59
#2016-04-04|1050.64
#2016-04-05|1040.12
#2016-04-06|1057.78
#2016-04-07|1043.25
#2016-04-08|1045.51
#2016-04-11|1040.73
#2016-04-12|1051.46
#2016-04-13|1074.43
#2016-04-14|1073.85
#2016-04-15|1075.30
#2016-04-18|1084.87
#2016-04-19|1083.33
#2016-04-20|1084.56
#2016-04-21|1081.44
#2016-04-22|1093.62
#2016-04-25|1085.89
#2016-04-26|1092.76
#2016-04-27|1095.04
#2016-04-28|1082.60
#2016-04-29|1073.02
#2016-05-02|1085.09
#2016-05-03|1063.78
#2016-05-04|1054.69
#2016-05-05|1050.24
#2016-05-06|1051.52
#2016-05-09|1060.38
#2016-05-10|1067.39
#2016-05-11|1052.14
#2016-05-12|1045.11
#2016-05-13|1041.74
#2016-05-16|1054.09
#2016-05-17|1036.60
#2016-05-18|1043.99
#2016-05-19|1034.43
#2016-05-20|1051.94
#2016-05-23|1054.00
#2016-05-24|1077.32
#2016-05-25|1082.93
#2016-05-26|1082.11
#2016-05-27|1092.02
#2016-05-30| .
#2016-05-31|1097.16
#2016-06-01|1106.65
#2016-06-02|1117.03
#2016-06-03|1107.68
#2016-06-06|1119.84
#2016-06-07|1122.94
#2016-06-08|1132.76
#2016-06-09|1124.39
#2016-06-10|1106.18
#2016-06-13|1093.79
#2016-06-14|1089.87
#2016-06-15|1092.86
#2016-06-16|1092.55
#2016-06-17|1085.46
#2016-06-20|1098.72
#2016-06-21|1094.72
#2016-06-22|1088.84
#2016-06-23|1111.59
#2016-06-24|1069.89
#2016-06-27|1037.01
#2016-06-28|1057.40
#2016-06-29|1081.71
#2016-06-30|1098.40
#2016-07-01|1103.71
#2016-07-04| .
#2016-07-05|1091.86
#2016-07-06|1099.93
#2016-07-07|1102.21
#2016-07-08|1125.95
#2016-07-11|1135.99
#2016-07-12|1148.68
#2016-07-13|1141.81
#2016-07-14|1141.34
#2016-07-15|1144.87
#2016-07-18|1148.73
#2016-07-19|1141.82
#2016-07-20|1153.71
#2016-07-21|1148.40
#2016-07-22|1159.41
#2016-07-25|1156.71
#2016-07-26|1162.14
#2016-07-27|1166.81
#2016-07-28|1168.31
#2016-07-29|1172.50
#2016-08-01|1173.77
#2016-08-02|1158.32
#2016-08-03|1168.16
#2016-08-04|1171.19
#2016-08-05|1184.29
#2016-08-08|1179.10
#2016-08-09|1181.48
#2016-08-10|1172.60
#2016-08-11|1177.46
#2016-08-12|1179.68
#2016-08-15|1189.81
#2016-08-16|1178.40
#2016-08-17|1174.22
#2016-08-18|1182.36
#2016-08-19|1181.17
#2016-08-22|1185.93
#2016-08-23|1194.67
#2016-08-24|1180.94
#2016-08-25|1183.32
#2016-08-26|1183.09
#2016-08-29|1189.23
#2016-08-30|1192.09
#2016-08-31|1186.67
#2016-09-01|1187.91
#2016-09-02|1198.17
#2016-09-05| .
#2016-09-06|1203.63
#2016-09-07|1212.19
#2016-09-08|1210.23
#2016-09-09|1172.69
#2016-09-12|1189.96
#2016-09-13|1166.73
#2016-09-14|1168.93
#2016-09-15|1183.13
#2016-09-16|1183.04
#2016-09-19|1190.74
#2016-09-20|1189.32
#2016-09-21|1206.94
#2016-09-22|1224.20
#2016-09-23|1215.49
#2016-09-26|1203.51
#2016-09-27|1209.44
#2016-09-28|1218.09
#2016-09-29|1198.30
#2016-09-30|1210.66
#2016-10-03|1205.44
#2016-10-04|1198.28
#2016-10-05|1205.48
#2016-10-06|1202.41
#2016-10-07|1192.58
#2016-10-10|1207.26
#2016-10-11|1182.22
#2016-10-12|1178.65
#2016-10-13|1168.84
#2016-10-14|1161.99
#2016-10-17|1158.95
#2016-10-18|1165.59
#2016-10-19|1167.99
#2016-10-20|1166.27
#2016-10-21|1163.88
#2016-10-24|1170.75
#2016-10-25|1158.01
#2016-10-26|1144.80
#2016-10-27|1129.78
#2016-10-28|1128.59
#2016-10-31|1131.83
#2016-11-01|1119.52
#2016-11-02|1102.50
#2016-11-03|1095.60
#2016-11-04|1103.22
#2016-11-07|1131.58
#2016-11-08|1136.01
#2016-11-09|1172.54
#2016-11-10|1186.54
#2016-11-11|1214.79
#2016-11-14|1226.73
#2016-11-15|1233.10
#2016-11-16|1231.38
#2016-11-17|1238.85
#2016-11-18|1243.96
#2016-11-21|1249.44
#2016-11-22|1259.11
#2016-11-23|1266.81
#2016-11-24| .
#2016-11-25|1272.77
#2016-11-28|1253.81
#2016-11-29|1251.86
#2016-11-30|1244.62
#2016-12-01|1229.89
#2016-12-02|1231.91
#2016-12-05|1253.57
#2016-12-06|1265.64
#2016-12-07|1273.13
#2016-12-08|1291.79
#2016-12-09|1291.98
#2016-12-12|1276.76
#2016-12-13|1277.39
#2016-12-14|1261.74
#2016-12-15|1269.55
#2016-12-16|1268.80
#2016-12-19|1274.96
#2016-12-20|1283.60
#2016-12-21|1276.05
#2016-12-22|1264.54
#2016-12-23|1274.55
#2016-12-26| .
#2016-12-27|1279.50
#2016-12-28|1264.64
#2016-12-29|1266.58
#2016-12-30|1261.77
#2017-01-02| .
#2017-01-03|1269.40
#2017-01-04|1292.63
#2017-01-05|1282.02
#2017-01-06|1278.44
#2017-01-09|1273.75
#2017-01-10|1285.28
#2017-01-11|1284.39
#2017-01-12|1276.40
#2017-01-13|1286.59
#2017-01-16| .
#2017-01-17|1267.96
#2017-01-18|1273.30
#2017-01-19|1262.10
#2017-01-20|1266.44
#2017-01-23|1263.92
#2017-01-24|1281.73
#2017-01-25|1293.73
#2017-01-26|1286.63
#2017-01-27|1284.29
#2017-01-30|1266.12
#2017-01-31|1278.25
#2017-02-01|1275.65
#2017-02-02|1274.03
#2017-02-03|1292.17
#2017-02-06|1281.14
#2017-02-07|1277.02
#2017-02-08|1275.86
#2017-02-09|1293.67
#2017-02-10|1301.50
#2017-02-13|1304.04
#2017-02-14|1308.71
#2017-02-15|1316.36
#2017-02-16|1313.22
#2017-02-17|1316.40
#2017-02-20| .
#2017-02-21|1323.55
#2017-02-22|1315.43
#2017-02-23|1306.29
#2017-02-24|1306.15
#2017-02-27|1321.23
#2017-02-28|1302.55
#2017-03-01|1327.57
#2017-03-02|1311.72
#2017-03-03|1312.65
#2017-03-06|1303.99
#2017-03-07|1294.92
#2017-03-08|1287.60
#2017-03-09|1283.74
#2017-03-10|1288.07
#2017-03-13|1293.54
#2017-03-14|1284.30
#2017-03-15|1306.91
#2017-03-16|1308.62
#2017-03-17|1314.72
#2017-03-20|1311.39
#2017-03-21|1269.03
#2017-03-22|1267.00
#2017-03-23|1275.15
#2017-03-24|1278.83
#2017-03-27|1284.15
#2017-03-28|1291.69
#2017-03-29|1295.46
#2017-03-30|1306.12
#2017-03-31|1309.45
#2017-04-03|1295.57
#2017-04-04|1295.13
#2017-04-05|1278.73
#2017-04-06|1290.57
#2017-04-07|1292.88
#2017-04-10|1293.27
#2017-04-11|1301.85
#2017-04-12|1287.82
#2017-04-13|1276.73
#2017-04-14| .
#2017-04-17|1291.32
#2017-04-18|1291.44
#2017-04-19|1297.08
#2017-04-20|1313.98
#2017-04-21|1310.13
#2017-04-24|1327.47
#2017-04-25|1340.91
#2017-04-26|1347.79
#2017-04-27|1346.25
#2017-04-28|1331.68
#2017-05-01|1341.71
#2017-05-02|1333.24
#2017-05-03|1323.78
#2017-05-04|1324.71
#2017-05-05|1328.78
#2017-05-08|1320.56
#2017-05-09|1321.34
#2017-05-10|1327.81
#2017-05-11|1320.67
#2017-05-12|1316.83
#2017-05-15|1327.85
#2017-05-16|1330.52
#2017-05-17|1292.02
#2017-05-18|1300.84
#2017-05-19|1302.44
#2017-05-22|1313.81
#2017-05-23|1318.24
#2017-05-24|1319.95
#2017-05-25|1321.17
#2017-05-26|1318.73
#2017-05-29| .
#2017-05-30|1305.93
#2017-05-31|1305.54
#2017-06-01|1329.93
#2017-06-02|1343.33
#2017-06-05|1335.37
#2017-06-06|1336.39
#2017-06-07|1339.90
#2017-06-08|1359.08
#2017-06-09|1358.67
#2017-06-12|1355.36
#2017-06-13|1363.87
#2017-06-14|1357.42
#2017-06-15|1350.26
#2017-06-16|1348.90
#2017-06-19|1363.58
#2017-06-20|1352.35
#2017-06-21|1355.46
#2017-06-22|1361.55
#2017-06-23|1374.62
#2017-06-26|1374.41
#2017-06-27|1356.51
#2017-06-28|1381.18
#2017-06-29|1368.93
#2017-06-30|1368.54
#2017-07-03|1377.38
#2017-07-04| .
#2017-07-05|1376.23
#2017-07-06|1356.71
#2017-07-07|1374.18
#2017-07-10|1365.44
#2017-07-11|1371.93
#2017-07-12|1384.10
#2017-07-13|1383.55
#2017-07-14|1386.56
#2017-07-17|1387.12
#2017-07-18|1385.10
#2017-07-19|1396.39
#2017-07-20|1397.08
#2017-07-21|1393.35
#2017-07-24|1400.34
#2017-07-25|1408.66
#2017-07-26|1405.48
#2017-07-27|1390.17
#2017-07-28|1387.19
#2017-07-31|1382.02
#2017-08-01|1384.13
#2017-08-02|1369.59
#2017-08-03|1363.95
#2017-08-04|1370.29
#2017-08-07|1372.74
#2017-08-08|1368.45
#2017-08-09|1355.73
#2017-08-10|1328.54
#2017-08-11|1331.41
#2017-08-14|1354.54
#2017-08-15|1345.89
#2017-08-16|1347.36
#2017-08-17|1323.16
#2017-08-18|1323.11
#2017-08-21|1322.87
#2017-08-22|1338.59
#2017-08-23|1337.93
#2017-08-24|1344.08
#2017-08-25|1343.03
#2017-08-28|1353.28
#2017-08-29|1356.20
#2017-08-30|1364.39
#2017-08-31|1379.23
#2017-09-01|1386.59
#2017-09-04| .
#2017-09-05|1374.28
#2017-09-06|1375.44
#2017-09-07|1371.89
#2017-09-08|1373.22
#2017-09-11|1387.81
#2017-09-12|1392.76
#2017-09-13|1396.56
#2017-09-14|1395.70
#2017-09-15|1400.58
#2017-09-18|1411.83
#2017-09-19|1410.93
#2017-09-20|1415.49
#2017-09-21|1412.88
#2017-09-22|1416.38
#2017-09-25|1413.44
#2017-09-26|1413.66
#2017-09-27|1443.60
#2017-09-28|1449.93
#2017-09-29|1454.95
#2017-10-02|1475.11
#2017-10-03|1478.97
#2017-10-04|1478.31
#2017-10-05|1482.27
#2017-10-06|1481.26
#2017-10-09|1474.13
#2017-10-10|1477.67
#2017-10-11|1477.38
#2017-10-12|1474.61
#2017-10-13|1469.07
#2017-10-16|1467.73
#2017-10-17|1462.12
#2017-10-18|1469.79
#2017-10-19|1466.03
#2017-10-20|1473.22
#2017-10-23|1460.66
#2017-10-24|1461.64
#2017-10-25|1453.91
#2017-10-26|1454.11
#2017-10-27|1467.82
#2017-10-30|1451.55
#2017-10-31|1463.72
#2017-11-01|1451.04
#2017-11-02|1456.47
#2017-11-03|1458.69
#2017-11-06|1460.78
#2017-11-07|1437.07
#2017-11-08|1437.49
#2017-11-09|1428.08
#2017-11-10|1429.60
#2017-11-13|1429.58
#2017-11-14|1425.87
#2017-11-15|1421.27
#2017-11-16|1444.33
#2017-11-17|1448.32
#2017-11-20|1457.29
#2017-11-21|1473.49
#2017-11-22|1473.36
#2017-11-23| .
#2017-11-24|1477.83
#2017-11-27|1471.60
#2017-11-28|1490.35
#2017-11-29|1490.45
#2017-11-30|1494.51
#2017-12-01|1487.16
#2017-12-04|1476.11
#2017-12-05|1463.19
#2017-12-06|1456.89
#2017-12-07|1471.93
#2017-12-08|1474.04
#2017-12-11|1467.20
#2017-12-12|1462.90
#2017-12-13|1474.50
#2017-12-14|1459.75
#2017-12-15|1482.65
#2017-12-18|1498.94
#2017-12-19|1487.88
#2017-12-20|1490.04
#2017-12-21|1497.62
#2017-12-22|1497.05
#2017-12-25| .
#2017-12-26|1498.07
#2017-12-27|1499.82
#2017-12-28|1506.38
#2017-12-29|1492.07
#2018-01-01| .
#2018-01-02|1506.87
#2018-01-03|1510.73
#2018-01-04|1510.06
#2018-01-05|1514.35
#2018-01-08|1513.75
#2018-01-09|1514.58
#2018-01-10|1516.73
#2018-01-11|1540.79
#2018-01-12|1545.43
#2018-01-15| .
#2018-01-16|1525.04
#2018-01-17|1542.79
#2018-01-18|1534.97
#2018-01-19|1555.56
#2018-01-22|1568.36
#2018-01-23|1579.12
#2018-01-24|1565.54
#2018-01-25|1570.90
#2018-01-26|1577.32
#2018-01-29|1570.04
#2018-01-30|1556.00
#2018-01-31|1547.82
#2018-02-01|1551.74
#2018-02-02|1522.25
#2018-02-05|1469.56
#2018-02-06|1487.95
#2018-02-07|1491.26
#2018-02-08|1442.00
#2018-02-09|1454.88
#2018-02-12|1469.46
#2018-02-13|1477.49
#2018-02-14|1504.31
#2018-02-15|1521.06
#2018-02-16|1528.15
#2018-02-19| .
#2018-02-20|1516.28
#2018-02-21|1520.67
#2018-02-22|1516.39
#2018-02-23|1537.93
#2018-02-26|1548.69
#2018-02-27|1525.66
#2018-02-28|1508.11
#2018-03-01|1504.13
#2018-03-02|1532.78
#2018-03-05|1543.54
#2018-03-06|1557.09
#2018-03-07|1572.09
#2018-03-08|1571.34
#2018-03-09|1596.47
#2018-03-12|1603.35
#2018-03-13|1592.17
#2018-03-14|1588.98
#2018-03-15|1579.88
#2018-03-16|1586.78
#2018-03-19|1571.32
#2018-03-20|1575.41
#2018-03-21|1583.32
#2018-03-22|1551.80
#2018-03-23|1520.11
#2018-03-26|1551.43
#2018-03-27|1517.00
#2018-03-28|1514.07
#2018-03-29|1530.49
#2018-03-30| .
#2018-04-02|1491.87
#2018-04-03|1508.76
#2018-04-04|1530.24
#2018-04-05|1536.57
#2018-04-06|1507.79
#2018-04-09|1507.27
#2018-04-10|1537.21
#2018-04-11|1542.98
#2018-04-12|1554.45
#2018-04-13|1544.49
#2018-04-16|1555.60
#2018-04-17|1576.06
#2018-04-18|1579.40
#2018-04-19|1568.22
#2018-04-20|1558.29
#2018-04-23|1554.09
#2018-04-24|1541.86
#2018-04-25|1537.29
#2018-04-26|1550.42
#2018-04-27|1549.66
#2018-04-30|1536.91
#2018-05-01|1547.32
#2018-05-02|1553.28
#2018-05-03|1543.44
#2018-05-04|1561.69
#2018-05-07|1578.63
#2018-05-08|1583.41
#2018-05-09|1595.38
#2018-05-10|1603.35
#2018-05-11|1609.47
#2018-05-14|1604.64
#2018-05-15|1603.58
#2018-05-16|1619.54
#2018-05-17|1629.54
#2018-05-18|1632.78
#2018-05-21|1638.74
#2018-05-22|1625.20
#2018-05-23|1629.97
#2018-05-24|1632.11
#2018-05-25|1632.11
#2018-05-28| .
#2018-05-29|1631.58
#2018-05-30|1655.43
#2018-05-31|1647.55
#2018-06-01|1661.83
#2018-06-04|1670.17
#2018-06-05|1684.33
#2018-06-06|1695.68
#2018-06-07|1683.03
#2018-06-08|1691.48
#2018-06-11|1692.94
#2018-06-12|1705.51
#2018-06-13|1703.20
#2018-06-14|1712.43
#2018-06-15|1712.58
#2018-06-18|1723.33
#2018-06-19|1723.38
#2018-06-20|1738.37
#2018-06-21|1715.36
#2018-06-22|1713.47
#2018-06-25|1679.84
#2018-06-26|1693.83
#2018-06-27|1657.89
#2018-06-28|1668.72
#2018-06-29|1667.96
#2018-07-02|1682.69
#2018-07-03|1687.31
#2018-07-04| .
#2018-07-05|1706.57
#2018-07-06|1725.03
#2018-07-09|1732.74
#2018-07-10|1721.46
#2018-07-11|1714.55
#2018-07-12|1729.28
#2018-07-13|1723.40
#2018-07-16|1714.42
#2018-07-17|1728.83
#2018-07-18|1731.59
#2018-07-19|1740.52
#2018-07-20|1734.73
#2018-07-23|1738.70
#2018-07-24|1711.35
#2018-07-25|1722.59
#2018-07-26|1730.80
#2018-07-27|1690.22
#2018-07-30|1668.34
#2018-07-31|1689.34
#2018-08-01|1695.03
#2018-08-02|1713.72
#2018-08-03|1702.50
#2018-08-06|1716.11
#2018-08-07|1724.23
#2018-08-08|1721.48
#2018-08-09|1730.59
#2018-08-10|1730.89
#2018-08-13|1716.40
#2018-08-14|1734.49
#2018-08-15|1711.96
#2018-08-16|1728.90
#2018-08-17|1735.05
#2018-08-20|1738.34
#2018-08-21|1757.90
#2018-08-22|1769.65
#2018-08-23|1769.50
#2018-08-24|1780.88
#2018-08-27|1787.93
#2018-08-28|1793.00
#2018-08-29|1801.77
#2018-08-30|1804.03
#2018-08-31|1815.33
#2018-09-03| .
#2018-09-04|1812.74
#2018-09-05|1798.51
#2018-09-06|1785.31
#2018-09-07|1787.60
#2018-09-10|1796.90
#2018-09-11|1801.51
#2018-09-12|1795.83
#2018-09-13|1795.50
#2018-09-14|1802.46
#2018-09-17|1775.24
#2018-09-18|1789.50
#2018-09-19|1776.12
#2018-09-20|1793.28
#2018-09-21|1780.17
#2018-09-24|1780.81
#2018-09-25|1790.81
#2018-09-26|1774.03
#2018-09-27|1773.83
#2018-09-28|1781.79
#2018-10-01|1753.13
#2018-10-02|1727.56
#2018-10-03|1746.34
#2018-10-04|1712.50
#2018-10-05|1696.89
#2018-10-08|1683.16
#2018-10-09|1677.86
#2018-10-10|1623.79
#2018-10-11|1596.45
#2018-10-12|1607.22
#2018-10-15|1610.45
#2018-10-16|1664.42
#2018-10-17|1657.39
#2018-10-18|1628.74
#2018-10-19|1600.43
#2018-10-22|1595.53
#2018-10-23|1582.92
#2018-10-24|1516.55
#2018-10-25|1552.82
#2018-10-26|1532.74
#2018-10-29|1517.24
#2018-10-30|1545.27
#2018-10-31|1559.55
#2018-11-01|1598.22
#2018-11-02|1599.38
#2018-11-05|1591.69
#2018-11-06|1595.68
#2018-11-07|1629.26
#2018-11-08|1620.81
#2018-11-09|1584.86
#2018-11-12|1546.38
#2018-11-13|1541.48
#2018-11-14|1524.27
#2018-11-15|1553.57
#2018-11-16|1560.12
#2018-11-19|1516.94
#2018-11-20|1494.76
#2018-11-21|1517.98
#2018-11-22| .
#2018-11-23|1521.82
#2018-11-26|1540.99
#2018-11-27|1524.55
#2018-11-28|1567.28
#2018-11-29|1565.48
#2018-11-30|1573.79
#2018-12-03|1594.13
#2018-12-04|1525.65
#2018-12-05| .
#2018-12-06|1528.78
#2018-12-07|1497.03
#2018-12-10|1496.16
#2018-12-11|1494.10
#2018-12-12|1509.62
#2018-12-13|1485.01
#2018-12-14|1460.43
#2018-12-17|1419.24
#2018-12-18|1413.81
#2018-12-19|1384.47
#2018-12-20|1352.82
#2018-12-21|1312.96
#2018-12-24|1293.49
#2018-12-25| .
#2018-12-26|1364.68
#2018-12-27|1366.98
#2018-12-28|1376.29
#2018-12-31|1389.89
#2019-01-01| .
#2019-01-02|1395.87
#2019-01-03|1367.85
#2019-01-04|1422.00
#2019-01-07|1454.07
#2019-01-08|1474.91
#2019-01-09|1492.75
#2019-01-10|1501.86
#2019-01-11|1502.90
#2019-01-14|1482.54
#2019-01-15|1502.11
#2019-01-16|1507.94
#2019-01-17|1515.40
#2019-01-18|1528.05
#2019-01-21| .
#2019-01-22|1499.17
#2019-01-23|1495.95
#2019-01-24|1505.98
#2019-01-25|1527.60
#2019-01-28|1512.46
#2019-01-29|1508.74
#2019-01-30|1530.68
#2019-01-31|1546.47
#2019-02-01|1549.92
#2019-02-04|1569.62
#2019-02-05|1572.99
#2019-02-06|1569.43
#2019-02-07|1553.87
#2019-02-08|1561.00
#2019-02-11|1572.89
#2019-02-12|1594.34
#2019-02-13|1598.05
#2019-02-14|1601.73
#2019-02-15|1627.18
#2019-02-18| .
#2019-02-19|1626.87
#2019-02-20|1628.41
#2019-02-21|1620.27
#2019-02-22|1644.47
#2019-02-25|1648.67
#2019-02-26|1636.61
#2019-02-27|1646.05
#2019-02-28|1643.53
#2019-03-01|1660.87
#2019-03-04|1643.38
#2019-03-05|1637.35
#2019-03-06|1599.81
#2019-03-07|1592.72
#2019-03-08|1592.87
#2019-03-11|1624.76
#2019-03-12|1628.71
#2019-03-13|1635.85
#2019-03-14|1633.25
#2019-03-15|1637.90
#2019-03-18|1648.33
#2019-03-19|1643.85
#2019-03-20|1635.52
#2019-03-21|1661.04
#2019-03-22|1601.63
#2019-03-25|1609.10
#2019-03-26|1626.41
#2019-03-27|1614.13
#2019-03-28|1629.54
#2019-03-29|1637.46
#2019-04-01|1647.20
#2019-04-02|1650.31
#2019-04-03|1658.14
#2019-04-04|1657.90
#2019-04-05|1674.31
#2019-04-08|1667.10
#2019-04-09|1649.00
#2019-04-10|1671.34
#2019-04-11|1665.44
#2019-04-12|1667.37
#2019-04-15|1660.10
#2019-04-16|1659.35
#2019-04-17|1633.83
#2019-04-18|1631.95
#2019-04-19| .
#2019-04-22|1631.45
#2019-04-23|1660.94
#2019-04-24|1661.78
#2019-04-25|1655.71
#2019-04-26|1674.23
#2019-04-29|1678.64
#2019-04-30|1670.51
#2019-05-01|1655.53
#2019-05-02|1661.47
#2019-05-03|1691.98
#2019-05-06|1697.54
#2019-05-07|1662.07
#2019-05-08|1654.15
#2019-05-09|1651.94
#2019-05-10|1654.03
#2019-05-13|1602.68
#2019-05-14|1623.51
#2019-05-15|1631.52
#2019-05-16|1643.42
#2019-05-17|1621.73
#2019-05-20|1609.02
#2019-05-21|1631.31
#2019-05-22|1620.09
#2019-05-23|1588.42
#2019-05-24|1601.46
#2019-05-27| .
#2019-05-28|1595.66
#2019-05-29|1579.67
#2019-05-30|1577.85
#2019-05-31|1556.72
#2019-06-03|1555.31
#2019-06-04|1590.82
#2019-06-05|1591.96
#2019-06-06|1586.43
#2019-06-07|1602.19
#2019-06-10|1608.42
#2019-06-11|1596.60
#2019-06-12|1604.13
#2019-06-13|1619.73
#2019-06-14|1606.41
#2019-06-17|1624.55
#2019-06-18|1642.20
#2019-06-19|1652.06
#2019-06-20|1660.60
#2019-06-21|1648.31
#2019-06-24|1624.79
#2019-06-25|1613.24
#2019-06-26|1602.58
#2019-06-27|1635.32
#2019-06-28|1660.39
#2019-07-01|1666.34
#2019-07-02|1660.20
#2019-07-03|1674.85
#2019-07-04| .
#2019-07-05|1674.10
#2019-07-08|1659.69
#2019-07-09|1666.18
#2019-07-10|1671.17
#2019-07-11|1662.90
#2019-07-12|1671.66
#2019-07-15|1666.38
#2019-07-16|1662.62
#2019-07-17|1656.88
#2019-07-18|1664.11
#2019-07-19|1651.29
#2019-07-22|1650.27
#2019-07-23|1653.89
#2019-07-24|1679.19
#2019-07-25|1660.72
#2019-07-26|1681.85
#2019-07-29|1671.19
#2019-07-30|1685.28
#2019-07-31|1671.96
#2019-08-01|1658.64
#2019-08-02|1641.03
#2019-08-05|1590.48
#2019-08-06|1605.47
#2019-08-07|1608.27
#2019-08-08|1643.11
#2019-08-09|1626.18
#2019-08-12|1608.67
#2019-08-13|1626.98
#2019-08-14|1583.36
#2019-08-15|1579.53
#2019-08-16|1611.58
#2019-08-19|1625.56
#2019-08-20|1615.62
#2019-08-21|1630.55
#2019-08-22|1624.00
#2019-08-23|1577.44
#2019-08-26|1597.32
#2019-08-27|1576.64
#2019-08-28|1591.13
#2019-08-29|1614.32
#2019-08-30|1609.82
#2019-09-02| .
#2019-09-03|1586.26
#2019-09-04|1598.65
#2019-09-05|1619.01
#2019-09-06|1611.82
#2019-09-09|1615.20
#2019-09-10|1627.90
#2019-09-11|1661.88
#2019-09-12|1660.75
#2019-09-13|1659.87
#2019-09-16|1670.33
#2019-09-17|1670.08
#2019-09-18|1661.65
#2019-09-19|1656.04
#2019-09-20|1655.49
#2019-09-23|1649.41
#2019-09-24|1618.73
#2019-09-25|1631.60
#2019-09-26|1610.79
#2019-09-27|1593.45
#2019-09-30|1596.81
#2019-10-01|1568.13
#2019-10-02|1557.71
#2019-10-03|1571.17
#2019-10-04|1585.21
#2019-10-07|1581.11
#2019-10-08|1553.03
#2019-10-09|1558.12
#2019-10-10|1562.95
#2019-10-11|1588.06
#2019-10-14|1581.53
#2019-10-15|1603.72
#2019-10-16|1604.84
#2019-10-17|1623.62
#2019-10-18|1614.73
#2019-10-21|1631.58
#2019-10-22|1627.62
#2019-10-23|1628.07
#2019-10-24|1627.47
#2019-10-25|1637.66
#2019-10-28|1651.62
#2019-10-29|1654.93
#2019-10-30|1656.40
#2019-10-31|1646.03
#2019-11-01|1667.73
#2019-11-04|1667.96
#2019-11-05|1671.12
#2019-11-06|1657.31
#2019-11-07|1661.21
#2019-11-08|1668.82
#2019-11-11|1666.49
#2019-11-12|1666.31
#2019-11-13|1664.66
#2019-11-14|1663.95
#2019-11-15|1675.61
#2019-11-18|1674.01
#2019-11-19|1687.58
#2019-11-20|1685.04
#2019-11-21|1677.67
#2019-11-22|1682.49
#2019-11-25|1717.17
#2019-11-26|1722.66
#2019-11-27|1736.25
#2019-11-28| .
#2019-11-29|1731.29
#2019-12-02|1710.44
#2019-12-03|1713.62
#2019-12-04|1724.68
#2019-12-05|1721.72
#2019-12-06|1737.72
#2019-12-09|1734.04
#2019-12-10|1736.98
#2019-12-11|1733.11
#2019-12-12|1743.32
#2019-12-13|1740.26
#2019-12-16|1753.61
#2019-12-17|1758.13
#2019-12-18|1762.07
#2019-12-19|1771.21
#2019-12-20|1778.85
#2019-12-23|1785.07
#2019-12-24|1791.28
#2019-12-25| .
#2019-12-26|1791.74
#2019-12-27|1780.49
#2019-12-30|1770.44
#2019-12-31|1777.45
#2020-01-01| .
#2020-01-02|1774.73
#2020-01-03|1769.96
#2020-01-06|1777.04
#2020-01-07|1776.12
#2020-01-08|1787.01
#2020-01-09|1790.55
#2020-01-10|1783.22
#2020-01-13|1793.65
#2020-01-14|1806.71
#2020-01-15|1816.90
#2020-01-16|1840.28
#2020-01-17|1835.96
#2020-01-20| .
#2020-01-21|1822.84
#2020-01-22|1822.14
#2020-01-23|1821.43
#2020-01-24|1796.44
#2020-01-27|1777.95
#2020-01-28|1795.17
#2020-01-29|1788.84
#2020-01-30|1785.68
#2020-01-31|1753.74
#2020-02-03|1779.28
#2020-02-04|1808.98
#2020-02-05|1830.71
#2020-02-06|1833.58
#2020-02-07|1815.33
#2020-02-10|1834.25
#2020-02-11|1839.90
#2020-02-12|1854.99
#2020-02-13|1859.54
#2020-02-14|1858.49
#2020-02-17| .
#2020-02-18|1859.20
#2020-02-19|1876.29
#2020-02-20|1876.40
#2020-02-21|1854.76
#2020-02-24|1801.25
#2020-02-25|1744.02
#2020-02-26|1726.28
#2020-02-27|1659.67
#2020-02-28|1643.17
#2020-03-02|1691.68
#2020-03-03|1659.99
#2020-03-04|1711.21
#2020-03-05|1663.21
#2020-03-06|1624.20
#2020-03-09|1477.04
#2020-03-10|1514.75
#2020-03-11|1419.57
#2020-03-12|1260.07
#2020-03-13|1341.01
#2020-03-16|1144.16
#2020-03-17|1217.12
#2020-03-18|1103.28
#2020-03-19|1174.08
#2020-03-20|1138.49
#2020-03-23|1127.22
#2020-03-24|1230.53
#2020-03-25|1249.21
#2020-03-26|1325.23
#2020-03-27|1271.72
#2020-03-30|1300.24
#2020-03-31|1294.00
#2020-04-01|1205.76
#2020-04-02|1223.09
#2020-04-03|1187.33
#2020-04-06|1284.86
#2020-04-07|1282.41
#2020-04-08|1341.72
#2020-04-09|1394.52
#2020-04-10| .
#2020-04-13|1363.95
#2020-04-14|1402.80
#2020-04-15|1348.58
#2020-04-16|1350.16
#2020-04-17|1405.98
#2020-04-20|1397.22
#2020-04-21|1364.77
#2020-04-22|1387.14
#2020-04-23|1398.61
#2020-04-24|1422.85
#2020-04-27|1473.93
#2020-04-28|1485.12
#2020-04-29|1552.55
#2020-04-30|1499.33
#2020-05-01|1441.74
#2020-05-04|1453.10
#2020-05-05|1475.93
#2020-05-06|1472.71
#2020-05-07|1502.84
#2020-05-08|1546.65
#2020-05-11|1556.15
#2020-05-12|1515.98
#2020-05-13|1467.25
#2020-05-14|1471.26
#2020-05-15|1501.89
#2020-05-18|1578.05
#2020-05-19|1554.36
#2020-05-20|1597.88
#2020-05-21|1597.21
#2020-05-22|1612.59
#2020-05-25| .
#2020-05-26|1641.61
#2020-05-27|1674.34
#2020-05-28|1640.02
#2020-05-29|1645.17
#2020-06-01|1665.09
#2020-06-02|1678.39
#2020-06-03|1705.40
#2020-06-04|1693.93
#2020-06-05|1739.76
#2020-06-08|1769.01
#2020-06-09|1746.77
#2020-06-10|1719.44
#2020-06-11|1599.82
#2020-06-12|1636.48
#2020-06-15|1686.01
#2020-06-16|1722.42
#2020-06-17|1702.68
#2020-06-18|1713.50
#2020-06-19|1708.49
#2020-06-22|1733.69
#2020-06-23|1744.94
#2020-06-24|1695.48
#2020-06-25|1727.97
#2020-06-26|1673.50
#2020-06-29|1703.22
#2020-06-30|1732.39
#2020-07-01|1733.33
#2020-07-02|1737.90
#2020-07-03| .
#2020-07-06|1749.11
#2020-07-07|1733.76
#2020-07-08|1757.04
#2020-07-09|1739.70
#2020-07-10|1749.32
#2020-07-13|1705.24
#2020-07-14|1736.34
#2020-07-15|1784.98
#2020-07-16|1765.31
#2020-07-17|1782.49
#2020-07-20|1797.31
#2020-07-21|1799.92
#2020-07-22|1804.06
#2020-07-23|1788.74
#2020-07-24|1760.18
#2020-07-27|1791.49
#2020-07-28|1768.23
#2020-07-29|1796.47
#2020-07-30|1802.26
#2020-07-31|1794.36
#2020-08-03|1838.36
#2020-08-04|1850.03
#2020-08-05|1875.60
#2020-08-06|1867.89
#2020-08-07|1872.00
#2020-08-10|1876.15
#2020-08-11|1848.70
#2020-08-12|1862.03
#2020-08-13|1873.48
#2020-08-14|1863.93
#2020-08-17|1886.78
#2020-08-18|1877.94
#2020-08-19|1881.99
#2020-08-20|1882.44
#2020-08-21|1869.15
#2020-08-24|1865.44
#2020-08-25|1876.92
#2020-08-26|1870.37
#2020-08-27|1870.03
#2020-08-28|1888.52
#2020-08-31|1886.57
#2020-09-01|1905.85
#2020-09-02|1921.25
#2020-09-03|1843.17
#2020-09-04|1819.38
#2020-09-07| .
#2020-09-08|1790.20
#2020-09-09|1828.96
#2020-09-10|1806.60
#2020-09-11|1793.63
#2020-09-14|1866.79
#2020-09-15|1875.59
#2020-09-16|1891.95
#2020-09-17|1877.98
#2020-09-18|1879.47
#2020-09-21|1825.53
#2020-09-22|1837.93
#2020-09-23|1780.06
#2020-09-24|1773.30
#2020-09-25|1807.03
#2020-09-28|1840.48
#2020-09-29|1843.83
#2020-09-30|1844.55
#2020-10-01|1872.81
#2020-10-02|1869.43
#2020-10-05|1921.17
#2020-10-06|1917.03
#2020-10-07|1958.42
#2020-10-08|1975.17
#2020-10-09|1996.94
#2020-10-12|2006.72
#2020-10-13|2004.03
#2020-10-14|1981.66
#2020-10-15|1994.42
#2020-10-16|1989.98
#2020-10-19|1965.33
#2020-10-20|1960.60
#2020-10-21|1934.64
#2020-10-22|1962.58
#2020-10-23|1977.87
#2020-10-26|1935.70
#2020-10-27|1931.68
#2020-10-28|1874.65
#2020-10-29|1891.02
#2020-10-30|1854.91
#2020-11-02|1886.43
#2020-11-03|1943.51
#2020-11-04|1970.46
#2020-11-05|2018.68
#2020-11-06|2005.49
#2020-11-09|2039.02
#2020-11-10|2067.86
#2020-11-11|2085.51
#2020-11-12|2066.57
#2020-11-13|2100.47
#2020-11-16|2131.81
#2020-11-17|2138.80
#2020-11-18|2112.51
#2020-11-19|2134.34
#2020-11-20|2146.85
#2020-11-23|2178.17
#2020-11-24|2196.15
#2020-11-25|2198.37
#2020-11-26| .
#2020-11-27|2226.18
#2020-11-30|2201.31
#2020-12-01|2212.17
#2020-12-02|2204.62
#2020-12-03|2217.41
#2020-12-04|2263.64
#2020-12-07|2271.39
#2020-12-08|2312.54
#2020-12-09|2282.52
#2020-12-10|2323.28
#2020-12-11|2313.36
#2020-12-14|2325.17
#2020-12-15|2373.99
#2020-12-16|2367.63
#2020-12-17|2404.51
#2020-12-18|2407.05
#2020-12-21|2425.45
#2020-12-22|2470.49
#2020-12-23|2475.05
#2020-12-24|2468.55
#2020-12-25| .
#2020-12-28|2447.63
#2020-12-29|2399.00
#2020-12-30|2430.62
#2020-12-31|2418.47
#2021-01-01| .
#2021-01-04|2383.74
#2021-01-05|2417.29
#2021-01-06|2486.34
#2021-01-07|2555.03
#2021-01-08|2562.21
#2021-01-11|2552.74
#2021-01-12|2597.09
#2021-01-13|2586.62
#2021-01-14|2638.10
#2021-01-15|2599.24
#2021-01-18| .
#2021-01-19|2646.38
#2021-01-20|2651.18
#2021-01-21|2626.57
#2021-01-22|2659.40
#2021-01-25|2660.34
#2021-01-26|2642.20
#2021-01-27|2579.05
#2021-01-28|2587.57
#2021-01-29|2541.98
#2021-02-01|2618.51
#2021-02-02|2663.86
#2021-02-03|2670.58
#2021-02-04|2721.11
#2021-02-05|2757.21
#2021-02-08|2828.09
#2021-02-09|2844.10
#2021-02-10|2819.69
#2021-02-11|2820.73
#2021-02-12|2830.54
#2021-02-15| .
#2021-02-16|2801.72
#2021-02-17|2772.47
#2021-02-18|2719.23
#2021-02-19|2776.59
#2021-02-22|2719.17
#2021-02-23|2678.25
#2021-02-24|2730.85
#2021-02-25|2621.44
#2021-02-26|2630.06
#2021-03-01|2720.65
#2021-03-02|2658.85
#2021-03-03|2594.82
#2021-03-04|2505.07
#2021-03-05|2540.09
#2021-03-08|2515.70
#2021-03-09|2601.96
#2021-03-10|2633.91
#2021-03-11|2718.67
#2021-03-12|2722.65
#2021-03-15|2739.34
#2021-03-16|2693.47
#2021-03-17|2710.54
#2021-03-18|2612.78
#2021-03-19|2647.76
#2021-03-22|2637.56
#2021-03-23|2538.90
#2021-03-24|2456.90
#2021-03-25|2506.68
#2021-03-26|2532.89
#2021-03-29|2459.12
#2021-03-30|2494.36
#2021-03-31|2543.06
#2021-04-01|2592.58
#2021-04-02| .
#2021-04-05|2609.63
#2021-04-06|2600.73
#2021-04-07|2552.96
#2021-04-08|2581.04
#2021-04-09|2572.41
#2021-04-12|2548.85
#2021-04-13|2551.72
#2021-04-14|2562.69
#2021-04-15|2572.97
#2021-04-16|2565.31
#2021-04-19|2523.44
#2021-04-20|2478.94
#2021-04-21|2547.60
#2021-04-22|2551.81
#2021-04-23|2594.26
#2021-04-26|2644.40
#2021-04-27|2640.12
#2021-04-28|2648.03
#2021-04-29|2626.76
#2021-04-30|2594.12
#2021-05-03|2592.69
#2021-05-04|2539.60
#2021-05-05|2519.75
#2021-05-06|2503.62
#2021-05-07|2536.84
#2021-05-10|2456.01
#2021-05-11|2460.09
#2021-05-12|2380.06
#2021-05-13|2398.70
#2021-05-14|2469.44
#2021-05-17|2475.31
#2021-05-18|2478.28
#2021-05-19|2464.27
#2021-05-20|2493.52
#2021-05-21|2496.96
#2021-05-24|2511.84
#2021-05-25|2493.88
#2021-05-26|2547.71
#2021-05-27|2586.31
#2021-05-28|2578.77
#2021-05-31| .
#2021-06-01|2606.79
#2021-06-02|2633.62
#2021-06-03|2606.07
#2021-06-04|2615.48
#2021-06-07|2672.90
#2021-06-08|2705.92
#2021-06-09|2686.50
#2021-06-10|2672.04
#2021-06-11|2701.23
#2021-06-14|2708.78
#2021-06-15|2692.10
#2021-06-16|2692.51
#2021-06-17|2681.28
#2021-06-18|2635.51
#2021-06-21|2678.83
#2021-06-22|2685.90
#2021-06-23|2702.93
#2021-06-24|2737.81
#2021-06-25|2738.87
#2021-06-28|2741.52
#2021-06-29|2726.25
#2021-06-30|2721.84
#2021-07-01|2739.67
#2021-07-02|2713.99
#2021-07-05| .
#2021-07-06|2685.82
#2021-07-07|2652.35
#2021-07-08|2634.02
#2021-07-09|2683.67
#2021-07-12|2680.82
#2021-07-13|2631.16
#2021-07-14|2576.20
#2021-07-15|2557.11
#2021-07-16|2529.03
#2021-07-19|2503.20
#2021-07-20|2583.42
#2021-07-21|2629.39
#2021-07-22|2591.35
#2021-07-23|2599.21
#2021-07-26|2601.91
#2021-07-27|2569.77
#2021-07-28|2617.95
#2021-07-29|2628.21
#2021-07-30|2610.23
#2021-08-02|2603.21
#2021-08-03|2605.22
#2021-08-04|2577.88
#2021-08-05|2631.42
#2021-08-06|2639.07
#2021-08-09|2630.12
#2021-08-10|2624.98
#2021-08-11|2628.21
#2021-08-12|2625.13
#2021-08-13|2596.01
#2021-08-16|2570.08
#2021-08-17|2538.45
#2021-08-18|2518.20
#2021-08-19|2484.37
#2021-08-20|2531.09
#2021-08-23|2592.28
#2021-08-24|2624.46
#2021-08-25|2634.62
#2021-08-26|2605.41
#2021-08-27|2675.61
#2021-08-30|2671.78
#2021-08-31|2685.09
#2021-09-01|2703.88
#2021-09-02|2726.62
#2021-09-03|2711.74
#2021-09-06| .
#2021-09-07|2692.00
#2021-09-08|2661.88
#2021-09-09|2665.88
#2021-09-10|2640.54
#2021-09-13|2645.15
#2021-09-14|2607.16
#2021-09-15|2636.34
#2021-09-16|2635.49
#2021-09-17|2641.69
#2021-09-20|2560.30
#2021-09-21|2578.18
#2021-09-22|2615.58
#2021-09-23|2668.59
#2021-09-24|2646.47
#2021-09-27|2679.70
#2021-09-28|2600.66
#2021-09-29|2577.40
#2021-09-30|2569.07
#2021-10-01|2604.09
#2021-10-04|2554.95
#2021-10-05|2570.97
#2021-10-06|2553.16
#2021-10-07|2596.75
#2021-10-08|2568.47
#2021-10-11|2556.53
#2021-10-12|2578.82
#2021-10-13|2597.03
#2021-10-14|2632.12
#2021-10-15|2617.24
#2021-10-18|2611.63
#2021-10-19|2630.37
#2021-10-20|2641.56
#2021-10-21|2649.54
#2021-10-22|2634.49
#2021-10-25|2668.82
#2021-10-26|2655.38
#2021-10-27|2604.76
#2021-10-28|2668.98
#2021-10-29|2675.18
#2021-11-01|2750.30
#2021-11-02|2754.96
#2021-11-03|2802.73
#2021-11-04|2804.70
#2021-11-05|2820.15
#2021-11-08|2834.35
#2021-11-09|2817.43
#2021-11-10|2752.74
#2021-11-11|2780.21
#2021-11-12|2789.97
#2021-11-15|2768.49
#2021-11-16|2777.08
#2021-11-17|2737.44
#2021-11-18|2705.91
#2021-11-19|2683.96
#2021-11-22|2640.90
#2021-11-23|2624.80
#2021-11-24|2648.46
#2021-11-25| .
#2021-11-26|2559.72
#2021-11-29|2561.01
#2021-11-30|2523.02
#2021-12-01|2440.98
#2021-12-02|2498.03
#2021-12-03|2420.03
#2021-12-06|2456.71
#2021-12-07|2547.06
#2021-12-08|2574.67
#2021-12-09|2499.26
#2021-12-10|2477.54
#2021-12-13|2439.53
#2021-12-14|2403.07
#2021-12-15|2449.29
#2021-12-16|2385.97
#2021-12-17|2427.13
#2021-12-20|2389.48
#2021-12-21|2465.61
#2021-12-22|2488.04
#2021-12-23|2518.70
#2021-12-24| .
#2021-12-27|2536.90
#2021-12-28|2503.61
#2021-12-29|2494.34
#2021-12-30|2504.99
#2021-12-31|2494.61
#2022-01-03|2532.89
#2022-01-04|2500.23
#2022-01-05|2384.86
#2022-01-06|2387.99
#2022-01-07|2349.98
#2022-01-10|2336.59
#2022-01-11|2379.08
#2022-01-12|2357.06
#2022-01-13|2314.18
#2022-01-14|2312.84
#2022-01-17| .
#2022-01-18|2222.12
#2022-01-19|2186.92
#2022-01-20|2148.27
#2022-01-21|2094.14
#2022-01-24|2142.96
#2022-01-25|2104.66
#2022-01-26|2075.39
#2022-01-27|2016.09
#2022-01-28|2071.20
#2022-01-31|2164.29
#2022-02-01|2192.95
#2022-02-02|2155.44
#2022-02-03|2099.84
#2022-02-04|2130.65
#2022-02-07|2147.83
#2022-02-08|2178.91
#2022-02-09|2236.69
#2022-02-10|2198.09
#2022-02-11|2162.32
#2022-02-14|2143.54
#2022-02-15|2221.50
#2022-02-16|2218.90
#2022-02-17|2148.52
#2022-02-18|2117.80
#2022-02-21| .
#2022-02-22|2081.66
#2022-02-23|2038.39
#2022-02-24|2119.95
#2022-02-25|2160.81
#2022-02-28|2173.43
#2022-03-01|2136.52
#2022-03-02|2177.98
#2022-03-03|2134.87
#2022-03-04|2091.64
#2022-03-07|2046.56
#2022-03-08|2065.16
#2022-03-09|2137.46
#2022-03-10|2127.00
#2022-03-11|2075.80
#2022-03-14|2005.13
#2022-03-15|2045.19
#2022-03-16|2126.44
#2022-03-17|2185.92
#2022-03-18|2221.72
#2022-03-21|2188.31
#2022-03-22|2227.43
#2022-03-23|2187.87
#2022-03-24|2214.14
#2022-03-25|2192.89
#2022-03-28|2197.64
#2022-03-29|2273.95
#2022-03-30|2227.97
#2022-03-31|2204.41
#2022-04-01|2236.19
#2022-04-04|2260.22
#2022-04-05|2198.80
#2022-04-06|2157.27
#2022-04-07|2144.88
#2022-04-08|2113.77
#2022-04-11|2092.21
#2022-04-12|2096.64
#2022-04-13|2143.71
#2022-04-14|2110.79
#2022-04-15| .
#2022-04-18|2074.84
#2022-04-19|2122.71
#2022-04-20|2116.07
#2022-04-21|2050.54
#2022-04-22|1996.01
#2022-04-25|2028.52
#2022-04-26|1948.80
#2022-04-27|1939.09
#2022-04-28|1976.02
#2022-04-29|1916.02
#2022-05-02|1947.98
#2022-05-03|1952.74
#2022-05-04|2001.99
#2022-05-05|1902.24
#2022-05-06|1852.41
#2022-05-09|1741.76
#2022-05-10|1734.67
#2022-05-11|1666.63
#2022-05-12|1706.40
#2022-05-13|1792.68
#2022-05-16|1772.71
#2022-05-17|1833.94
#2022-05-18|1760.62
#2022-05-19|1777.82
#2022-05-20|1778.57
#2022-05-23|1791.94
#2022-05-24|1744.10
#2022-05-25|1780.54
#2022-05-26|1821.78
#2022-05-27|1881.68
#2022-05-30| .
#2022-05-31|1849.73
#2022-06-01|1832.61
#2022-06-02|1892.19
#2022-06-03|1878.18
#2022-06-06|1873.14
#2022-06-07|1902.28
#2022-06-08|1886.02
#2022-06-09|1828.58
#2022-06-10|1769.42
#2022-06-13|1668.94
#2022-06-14|1666.47
#2022-06-15|1703.74
#2022-06-16|1627.80
#2022-06-17|1665.23
#2022-06-20| .
#2022-06-21|1690.70
#2022-06-22|1690.90
#2022-06-23|1738.66
#2022-06-24|1777.64
#2022-06-27|1775.60
#2022-06-28|1733.01
#2022-06-29|1715.64
#2022-06-30|1702.02
#2022-07-01|1723.74
#2022-07-04| .
#2022-07-05|1761.01
#2022-07-06|1751.60
#2022-07-07|1804.17
#2022-07-08|1807.66
#2022-07-11|1755.26
#2022-07-12|1748.30
#2022-07-13|1752.09
#2022-07-14|1731.37
#2022-07-15|1768.56
#2022-07-18|1756.32
#2022-07-19|1820.42
#2022-07-20|1861.12
#2022-07-21|1878.24
#2022-07-22|1830.64
#2022-07-25|1832.37
#2022-07-26|1815.88
#2022-07-27|1864.97
#2022-07-28|1892.88
#2022-07-29|1903.60
#2022-08-01|1897.87
#2022-08-02|1914.53
#2022-08-03|1957.01
#2022-08-04|1972.02
#2022-08-05|1994.41
#2022-08-08|2018.27
#2022-08-09|1971.22
#2022-08-10|2042.79
#2022-08-11|2036.40
#2022-08-12|2086.46
#2022-08-15|2092.47
#2022-08-16|2081.10
#2022-08-17|2036.08
#2022-08-18|2044.08
#2022-08-19|1991.48
#2022-08-22|1949.59
#2022-08-23|1958.03
#2022-08-24|1984.26
#2022-08-25|2012.10
#2022-08-26|1937.49
#2022-08-29|1916.93
#2022-08-30|1889.56
#2022-08-31|1889.07
#2022-09-01|1867.30
#2022-09-02|1850.50
#2022-09-05| .
#2022-09-06|1837.69
#2022-09-07|1887.11
#2022-09-08|1910.30
#2022-09-09|1945.92
#2022-09-12|1971.63
#2022-09-13|1891.29
#2022-09-14|1905.09
#2022-09-15|1889.95
#2022-09-16|1846.77
#2022-09-19|1850.52
#2022-09-20|1821.49
#2022-09-21|1793.65
#2022-09-22|1747.65
#2022-09-23|1704.96
#2022-09-26|1682.37
#2022-09-27|1699.17
#2022-09-28|1763.31
#2022-09-29|1715.53
#2022-09-30|1709.60
#2022-10-03|1751.88
#2022-10-04|1822.63
#2022-10-05|1808.94
#2022-10-06|1799.35
#2022-10-07|1737.20
#2022-10-10|1714.19
#2022-10-11|1711.12
#2022-10-12|1708.57
#2022-10-13|1742.31
#2022-10-14|1689.71
#2022-10-17|1749.10
#2022-10-18|1768.95
#2022-10-19|1727.11
#2022-10-20|1713.78
#2022-10-21|1748.06
#2022-10-24|1750.29
#2022-10-25|1806.01
#2022-10-26|1813.84
#2022-10-27|1811.49
#2022-10-28|1849.58
#2022-10-31|1845.70
#2022-11-01|1845.70
#2022-11-02|1782.13
#2022-11-03|1767.64
#2022-11-04|1769.05
#2022-11-07|1772.36
#2022-11-08|1773.82
#2022-11-09|1721.28
#2022-11-10|1841.90
#2022-11-11|1872.25
#2022-11-14|1851.66
#2022-11-15|1881.94
#2022-11-16|1836.03
#2022-11-17|1814.28
#2022-11-18|1819.62
#2022-11-21|1802.98
#2022-11-22|1820.58
#2022-11-23|1833.29
#2022-11-24| .
#2022-11-25|1836.97
#2022-11-28|1798.83
#2022-11-29|1800.36
#2022-11-30|1859.12
#2022-12-01|1863.94
#2022-12-02|1881.41
#2022-12-05|1827.89
#2022-12-06|1789.20
#2022-12-07|1784.20
#2022-12-08|1802.65
#2022-12-09|1780.03
#2022-12-12|1807.73
#2022-12-13|1829.74
#2022-12-14|1822.44
#2022-12-15|1774.91
#2022-12-16|1763.73
#2022-12-19|1728.10
#2022-12-20|1740.82
#2022-12-21|1766.19
#2022-12-22|1742.97
#2022-12-23|1741.44
#2022-12-26| .
#2022-12-27|1718.45
#2022-12-28|1698.10
#2022-12-29|1752.26
#2022-12-30|1754.32
#2023-01-02| .
#2023-01-03|1736.95
#2023-01-04|1761.25
#2023-01-05|1735.99
#2023-01-06|1771.00
#2023-01-09|1780.97
#2023-01-10|1811.75
#2023-01-11|1834.03
#2023-01-12|1871.00
#2023-01-13|1886.27
#2023-01-16| .
#2023-01-17|1889.06
#2023-01-18|1861.66
#2023-01-19|1838.67
#2023-01-20|1873.87
#2023-01-23|1902.76
#2023-01-24|1897.03
#2023-01-25|1900.10
#2023-01-26|1912.49
#2023-01-27|1928.27
#2023-01-30|1897.15
#2023-01-31|1939.32
#2023-02-01|1975.71
#2023-02-02|2023.55
#2023-02-03|1997.97
#2023-02-06|1970.15
#2023-02-07|1985.14
#2023-02-08|1953.77
#2023-02-09|1921.09
#2023-02-10|1916.48
#2023-02-13|1937.42
#2023-02-14|1942.50
#2023-02-15|1969.02
#2023-02-16|1940.90
#2023-02-17|1944.63
#2023-02-20| .
#2023-02-21|1882.03
#2023-02-22|1890.02
#2023-02-23|1897.90
#2023-02-24|1873.02
#2023-02-27|1882.12
#2023-02-28|1888.40
#2023-03-01|1887.21
#2023-03-02|1890.17
#2023-03-03|1923.24
#2023-03-06|1897.42
#2023-03-07|1877.34
#2023-03-08|1876.46
#2023-03-09|1822.73
#2023-03-10|1761.01
#2023-03-13|1753.76
#2023-03-14|1785.17
#2023-03-15|1763.22
#2023-03-16|1786.90
#2023-03-17|1750.92
#2023-03-20|1760.70
#2023-03-21|1796.00
#2023-03-22|1744.38
#2023-03-23|1745.25
#2023-03-24|1753.14
#2023-03-27|1769.87
#2023-03-28|1765.71
#2023-03-29|1792.36
#2023-03-30|1790.97
#2023-03-31|1832.01
#2023-04-03|1831.12
#2023-04-04|1800.20
#2023-04-05|1774.15
#2023-04-06|1783.34
#2023-04-07| .
#2023-04-10|1799.55
#2023-04-11|1813.16
#2023-04-12|1799.55
#2023-04-13|1830.95
#2023-04-14|1812.33
#2023-04-17|1836.22
#2023-04-18|1831.92
#2023-04-19|1833.50
#2023-04-20|1819.26
#2023-04-21|1830.75
#2023-04-24|1821.63
#2023-04-25|1774.87
#2023-04-26|1763.11
#2023-04-27|1778.86
#2023-04-28|1793.90
#2023-05-01|1803.13
#2023-05-02|1760.69
#2023-05-03|1778.86
#2023-05-04|1767.16
#2023-05-05|1805.39
#2023-05-08|1807.50
#2023-05-09|1805.05
#2023-05-10|1820.44
#2023-05-11|1800.58
#2023-05-12|1793.50
#2023-05-15|1822.13
#2023-05-16|1792.89
#2023-05-17|1825.20
#2023-05-18|1836.46
#2023-05-19|1830.44
#2023-05-22|1860.76
#2023-05-23|1847.50
#2023-05-24|1823.45
#2023-05-25|1802.67
#2023-05-26|1822.49
#2023-05-29| .
#2023-05-30|1819.97
#2023-05-31|1817.31
#2023-06-01|1838.47
#2023-06-02|1886.31
#2023-06-05|1871.42
#2023-06-06|1914.95
#2023-06-07|1932.26
#2023-06-08|1932.23
#2023-06-09|1919.16
#2023-06-12|1936.09
#2023-06-13|1964.78
#2023-06-14|1941.14
#2023-06-15|1955.47
#2023-06-16|1935.48
#2023-06-19| .
#2023-06-20|1928.80
#2023-06-21|1919.59
#2023-06-22|1908.54
#2023-06-23|1874.57
#2023-06-26|1864.61
#2023-06-27|1888.88
#2023-06-28|1908.34
#2023-06-29|1924.24
#2023-06-30|1937.81
#2023-07-03|1939.95
#2023-07-04| .
#2023-07-05|1921.14
#2023-07-06|1889.16
#2023-07-07|1908.13
#2023-07-10|1949.23
#2023-07-11|1966.47
#2023-07-12|1989.94
#2023-07-13|2006.46
#2023-07-14|1986.29
#2023-07-17|2014.13
#2023-07-18|2033.16
#2023-07-19|2037.77
#2023-07-20|2010.22
#2023-07-21|2009.36
#2023-07-24|2003.72
#2023-07-25|2004.66
#2023-07-26|2012.09
#2023-07-27|1981.32
#2023-07-28|2020.72
#2023-07-31|2051.30
#2023-08-01|2037.25
#2023-08-02|1999.43
#2023-08-03|1994.72
#2023-08-04|1984.51
#2023-08-07|1973.50
#2023-08-08|1958.84
#2023-08-09|1938.75
#2023-08-10|1933.03
#2023-08-11|1935.43
#2023-08-14|1931.65
#2023-08-15|1910.88
#2023-08-16|1881.85
#2023-08-17|1851.57
#2023-08-18|1862.33
#2023-08-21|1863.59
#2023-08-22|1861.39
#2023-08-23|1882.63
#2023-08-24|1849.27
#2023-08-25|1864.11
#2023-08-28|1876.09
#2023-08-29|1907.64
#2023-08-30|1919.16
#2023-08-31|1916.12
#2023-09-01|1936.07
#2023-09-04| .
#2023-09-05|1905.59
#2023-09-06|1901.21
#2023-09-07|1881.78
#2023-09-08|1874.50
#2023-09-11|1884.07
#2023-09-12|1879.46
#2023-09-13|1862.19
#2023-09-14|1882.17
#2023-09-15|1859.34
#2023-09-18|1847.15
#2023-09-19|1837.76
#2023-09-20|1816.26
#2023-09-21|1782.92
#2023-09-22|1776.65
#2023-09-25|1777.82
#2023-09-26|1758.52
#2023-09-27|1777.18
#2023-09-28|1792.11
#2023-09-29|1783.76
#2023-10-02|1753.99
#2023-10-03|1719.89
#2023-10-04|1726.03
#2023-10-05|1729.69
#2023-10-06|1746.70
#2023-10-09|1750.41
#2023-10-10|1771.91
#2023-10-11|1762.70
#2023-10-12|1714.20
#2023-10-13|1700.50
#2023-10-16|1730.86
#2023-10-17|1746.53
#2023-10-18|1704.67
#2023-10-19|1678.47
#2023-10-20|1659.90
#2023-10-23|1641.40
#2023-10-24|1666.43
#2023-10-25|1628.53
#2023-10-26|1631.11
#2023-10-27|1610.22
#2023-10-30|1621.32
#2023-10-31|1641.03
#2023-11-01|1647.77
#2023-11-02|1690.52
#2023-11-03|1740.21
#2023-11-06|1711.45
#2023-11-07|1720.01
#2023-11-08|1699.83
#2023-11-09|1666.25
#2023-11-10|1683.21
#2023-11-13|1683.74
#2023-11-14|1774.10
#2023-11-15|1780.43
#2023-11-16|1754.41
#2023-11-17|1778.86
#2023-11-20|1791.89
#2023-11-21|1770.17
#2023-11-22|1783.63
#2023-11-23| .
#2023-11-24|1798.74
#2023-11-27|1791.90
#2023-11-28|1786.13
#2023-11-29|1801.34
#2023-11-30|1810.67
#2023-12-01|1867.66
#2023-12-04|1889.70
#2023-12-05|1867.33
#2023-12-06|1866.90
#2023-12-07|1879.37
#2023-12-08|1891.70
#2023-12-11|1891.36
#2023-12-12|1895.13
#2023-12-13|1961.34
#2023-12-14|2013.90
#2023-12-15|2001.73
#2023-12-18|1999.98
#2023-12-19|2042.83
#2023-12-20|1997.18
#2023-12-21|2039.27
#2023-12-22|2061.37
#2023-12-25| .
#2023-12-26|2088.24
#2023-12-27|2102.43
#2023-12-28|2095.97
#2023-12-29|2060.17
#2024-01-01| .
#2024-01-02|2040.15
#2024-01-03|1980.75
#2024-01-04|1985.08
#2024-01-05|1975.91
#2024-01-08|2026.49
#2024-01-09|2011.79
#2024-01-10|2011.21
#2024-01-11|1992.25
#2024-01-12|1987.14
#2024-01-15| .
#2024-01-16|1965.80
#2024-01-17|1950.08
#2024-01-18|1956.66
#2024-01-19|1972.32
#2024-01-22|2014.14
#2024-01-23|2008.40
#2024-01-24|1983.05
#2024-01-25|1997.29
#2024-01-26|1999.11
#2024-01-29|2043.65
#2024-01-30|2019.81
#2024-01-31|1977.92
#2024-02-01|2014.37
#2024-02-02|2005.69
#2024-02-05|1981.18
#2024-02-06|2007.58
#2024-02-07|2006.21
#2024-02-08|2043.15
#2024-02-09|2077.28
#2024-02-12|2112.31
#2024-02-13|2027.32
#2024-02-14|2081.17
#2024-02-15|2119.97
#2024-02-16|2099.62
#2024-02-19| .
#2024-02-20|2069.21
#2024-02-21|2049.24
#2024-02-22|2065.15
#2024-02-23|2075.24
#2024-02-26|2102.61
#2024-02-27|2143.22
#2024-02-28|2125.90
#2024-02-29|2126.17
#2024-03-01|2156.40
#2024-03-04|2152.01
#2024-03-05|2107.89
#2024-03-06|2127.58
#2024-03-07|2138.52
#2024-03-08|2139.34
#2024-03-11|2115.11
#2024-03-12|2115.61
#2024-03-13|2124.39
#2024-03-14|2077.83
#2024-03-15|2089.01
#2024-03-18|2083.00
#2024-03-19|2100.48
#2024-03-20|2141.34
#2024-03-21|2159.98
#2024-03-22|2131.50
#2024-03-25|2123.47
#2024-03-26|2124.36
#2024-03-27|2166.76
#2024-03-28|2180.45
#2024-03-29| .
#2024-04-01|2155.00
#2024-04-02|2111.29
#2024-04-03|2121.11
#2024-04-04|2097.96
#2024-04-05|2114.04
#2024-04-08|2127.87
#2024-04-09|2140.62
#2024-04-10|2088.47
#2024-04-11|2107.64
#2024-04-12|2058.83
#2024-04-15|2021.47
#2024-04-16|2009.24
#2024-04-17|1989.63
#2024-04-18|1980.43
#2024-04-19|1981.64
#2024-04-22|2004.60
#2024-04-23|2042.97
#2024-04-24|2032.13
#2024-04-25|2013.58
#2024-04-26|2039.31
#2024-04-29|2055.70
#2024-04-30|2017.19
#2024-05-01|2033.07
#2024-05-02|2070.79
#2024-05-03|2094.38
#2024-05-06|2118.83
#2024-05-07|2120.29
#2024-05-08|2105.79
#2024-05-09|2124.15
#2024-05-10|2105.58
#2024-05-13|2111.45
#2024-05-14|2138.18
#2024-05-15|2161.16
#2024-05-16|2145.24
#2024-05-17|2140.69
#2024-05-20|2156.28
#2024-05-21|2145.61
#2024-05-22|2134.21
#2024-05-23|2097.82
#2024-05-24|2120.46
#2024-05-27| .
#2024-05-28|2117.21
#2024-05-29|2093.24
#2024-05-30|2112.11
#2024-05-31|2122.37
#2024-06-03|2118.19
#2024-06-04|2094.94
#2024-06-05|2134.25
#2024-06-06|2120.18
#2024-06-07|2095.36
#2024-06-10|2106.44
#2024-06-11|2103.71
#2024-06-12|2139.10
#2024-06-13|2118.45
#2024-06-14|2082.21
#2024-06-17|2089.08
#2024-06-18|2085.86
#2024-06-19| .
#2024-06-20|2071.34
#2024-06-21|2080.13
#2024-06-24|2089.99
#2024-06-25|2082.96
#2024-06-26|2080.61
#2024-06-27|2100.45
#2024-06-28|2113.21
#2024-07-01|2098.99
#2024-07-02|2097.81
#2024-07-03|2103.03
#2024-07-04| .
#2024-07-05|2102.03
#2024-07-08|2115.36
#2024-07-09|2105.83
#2024-07-10|2120.76
#2024-07-11|2189.87
#2024-07-12|2219.66
#2024-07-15|2261.57
#2024-07-16|2333.64
#2024-07-17|2288.14
#2024-07-18|2241.04
#2024-07-19|2230.47
#2024-07-22|2266.31
#2024-07-23|2287.49
#2024-07-24|2228.05
#2024-07-25|2253.11
#2024-07-26|2293.35
#2024-07-29|2272.14
#2024-07-30|2272.86
#2024-07-31|2287.31
#2024-08-01|2224.47
#2024-08-02|2152.14
#2024-08-05|2086.82
#2024-08-06|2120.35
#2024-08-07|2084.13
#2024-08-08|2138.68
#2024-08-09|2140.57
#2024-08-12|2124.74
#2024-08-13|2164.28
#2024-08-14|2154.87
#2024-08-15|2209.09
#2024-08-16|2213.06
#2024-08-19|2244.64
#2024-08-20|2221.12
#2024-08-21|2257.86
#2024-08-22|2231.65
#2024-08-23|2297.33
#2024-08-26|2295.55
#2024-08-27|2279.59
#2024-08-28|2256.81
#2024-08-29|2270.06
#2024-08-30|2286.05
#2024-09-02| .
#2024-09-03|2206.72
#2024-09-04|2207.65
#2024-09-05|2192.10
#2024-09-06|2148.87
#2024-09-09|2164.30
#2024-09-10|2164.44
#2024-09-11|2182.91
#2024-09-12|2213.05
#2024-09-13|2266.23
#2024-09-16|2271.92
#2024-09-17|2284.28
#2024-09-18|2287.32
#2024-09-19|2337.82
#2024-09-20|2323.91
#2024-09-23|2315.47
#2024-09-24|2321.75
#2024-09-25|2299.32
#2024-09-26|2309.83
#2024-09-27|2323.05
#2024-09-30|2327.10
#2024-10-01|2292.70
#2024-10-02|2296.10
#2024-10-03|2279.79
#2024-10-04|2319.88
#2024-10-07|2293.76
#2024-10-08|2301.74
#2024-10-09|2305.78
#2024-10-10|2295.09
#2024-10-11|2345.06
#2024-10-14|2363.56
#2024-10-15|2363.93
#2024-10-16|2401.56
#2024-10-17|2393.52
#2024-10-18|2396.36
#2024-10-21|2370.84
#2024-10-22|2361.20
#2024-10-23|2339.72
#2024-10-24|2350.98
#2024-10-25|2346.95
#2024-10-28|2384.15
#2024-10-29|2384.51
#2024-10-30|2376.69
#2024-10-31|2335.75
#2024-11-01|2353.51
#2024-11-04|2359.83
#2024-11-05|2404.07
#2024-11-06|2526.69
#2024-11-07|2539.40
#2024-11-08|2570.75
#2024-11-11|2609.57
#2024-11-12|2563.84
#2024-11-13|2535.92
#2024-11-14|2493.20
#2024-11-15|2452.26
#2024-11-18|2461.30
#2024-11-19|2496.15
#2024-11-20|2499.31
#2024-11-21|2550.28
#2024-11-22|2596.57
#2024-11-25|2633.77
#2024-11-26|2620.69
#2024-11-27|2624.17
#2024-11-28| .
#2024-11-29|2638.88
#2024-12-02|2633.07
#2024-12-03|2624.33
#2024-12-04|2642.99
#2024-12-05|2613.08
#2024-12-06|2638.87
#2024-12-09|2608.86
#2024-12-10|2592.29
#2024-12-11|2604.35
#2024-12-12|2568.84
#2024-12-13|2556.86
#2024-12-16|2590.08
#2024-12-17|2564.11
#2024-12-18|2445.00
#2024-12-19|2438.95
#2024-12-20|2470.15
#2024-12-23|2464.43
#2024-12-24|2492.12
#2024-12-25| .
#2024-12-26|2520.11
#2024-12-27|2477.97
#2024-12-30|2450.73
#2024-12-31|2444.05
#2025-01-01| .
#2025-01-02|2455.39
#2025-01-03|2508.86
#2025-01-06|2512.55
#2025-01-07|2484.68
#2025-01-08|2460.97
#2025-01-09| .
#2025-01-10|2405.96
#2025-01-13|2395.28
#2025-01-14|2414.88
#2025-01-15|2471.05
#2025-01-16|2481.91
#2025-01-17|2494.14
#2025-01-20| .
#2025-01-21|2552.99
#2025-01-22|2544.01
#2025-01-23|2557.58
#2025-01-24|2546.30
#2025-01-27|2494.71
#2025-01-28|2518.14
#2025-01-29|2512.68
#2025-01-30|2545.05
#2025-01-31|2525.22
#2025-02-03|2500.97
#2025-02-04|2536.47
#2025-02-05|2567.67
#2025-02-06|2554.07
#2025-02-07|2530.83
#2025-02-10|2540.30
#2025-02-11|2506.15
#2025-02-12|2501.81
#2025-02-13|2539.98
#2025-02-14|2535.19
#2025-02-17| .
#2025-02-18|2551.12
#2025-02-19|2535.03
#2025-02-20|2499.81
#2025-02-21|2413.82
#2025-02-24|2386.31
#2025-02-25|2361.69
#2025-02-26|2374.86
#2025-02-27|2330.91
#2025-02-28|2358.69
#2025-03-03|2283.48
#2025-03-04|2265.00
#2025-03-05|2295.83
#2025-03-06|2236.03
#2025-03-07|2242.70
#2025-03-10|2165.63
#2025-03-11|2176.68
#2025-03-12|2191.94
#2025-03-13|2141.65
#2025-03-14|2206.86
#2025-03-17|2233.52
#2025-03-18|2201.52
#2025-03-19|2244.17
#2025-03-20|2228.71
#2025-03-21|2221.39
#2025-03-24|2282.88
#2025-03-25|2269.61
#2025-03-26|2236.94
#2025-03-27|2225.73
#2025-03-28|2181.81
#2025-03-31|2170.64
#2025-04-01|2170.63
#2025-04-02|2208.06
#2025-04-03|2074.97
#2025-04-04|1975.80
#2025-04-07|1959.78
#2025-04-08|1903.34
#2025-04-09|2078.31
#2025-04-10|1996.01
#2025-04-11|2031.14
#2025-04-14|2055.17
#2025-04-15|2060.62
#2025-04-16|2037.87
#2025-04-17|2055.91
#2025-04-18| .
#2025-04-21|2005.11
#2025-04-22|2058.43
#2025-04-23|2096.04
#2025-04-24|2140.25
#2025-04-25|2141.55
#2025-04-28|2152.23
#2025-04-29|2164.61
#2025-04-30|2150.50
#2025-05-01|2164.84
#2025-05-02|2214.07
#2025-05-05|2197.08
#2025-05-06|2172.22
#2025-05-07|2178.66
#2025-05-08|2219.17
#2025-05-09|2222.58
#2025-05-12|2292.65
#2025-05-13|2305.44
#2025-05-14|2291.36
#2025-05-15|2301.35
#2025-05-16|2327.88
#2025-05-19|2319.44
#2025-05-20|2320.50
#2025-05-21|2258.12
#2025-05-22|2260.94
#2025-05-23|2260.13
#2025-05-26| .
#2025-05-27|2312.51
#2025-05-28|2291.21
#2025-05-29|2295.76
#2025-05-30|2289.33
#2025-06-02|2298.13
#2025-06-03|2329.92
#2025-06-04|2331.12
#2025-06-05|2333.15
#2025-06-06|2375.30
#2025-06-09|2385.36
#2025-06-10|2388.38
#2025-06-11|2378.98
#2025-06-12|2369.18
#2025-06-13|2323.02
#2025-06-16|2351.88
#2025-06-17|2325.58
#2025-06-18|2339.61
#2025-06-19| .
#2025-06-20|2333.19
#2025-06-23|2361.50
#2025-06-24|2402.61
#2025-06-25|2375.44
#2025-06-26|2415.00
#2025-06-27|2411.23
#2025-06-30|2417.98
#2025-07-01|2418.31
#2025-07-02|2448.27
#2025-07-03|2477.52
#2025-07-04| .
#2025-07-07|2444.27
#2025-07-08|2452.44
#2025-07-09|2481.60
#2025-07-10|2487.42
#2025-07-11|2455.66
#2025-07-14|2482.50
#2025-07-15|2443.55
#2025-07-16|2474.33
#2025-07-17|2510.18
#2025-07-18|2502.49
#2025-07-21|2484.21
#2025-07-22|2495.93
#2025-07-23|2531.02
#2025-07-24|2505.60
#2025-07-25|2513.63
#2025-07-28|2504.06
#2025-07-29|2483.42
#2025-07-30|2483.48
#2025-07-31|2461.73
#2025-08-01|2415.55
#2025-08-04|2468.27
#2025-08-05|2476.43
#2025-08-06|2468.74
#2025-08-07|2460.61
#2025-08-08|2458.54
#2025-08-11|2457.06
#2025-08-12|2524.63
#2025-08-13|2571.89
#2025-08-14|2540.77
#2025-08-15|2533.26
#2025-08-18|2543.75
#2025-08-19|2512.29
#2025-08-20|2509.32
#2025-08-21|2517.05
#2025-08-22|2600.17
#2025-08-25|2571.85
#2025-08-26|2596.87
#2025-08-27|2612.40
#2025-08-28|2622.42
#2025-08-29|2607.01
#2025-09-01| .
#2025-09-02|2594.79
#2025-09-03|2588.09
#2025-09-04|2609.48
#2025-09-05|2626.41
#2025-09-08|2638.66
#2025-09-09|2628.63
#2025-09-10|2617.52
#2025-09-11|2663.09
#2025-09-12|2638.01
#2025-09-15|2649.75
#2025-09-16|2648.62
#2025-09-17|2657.09
#2025-09-18|2726.02
#2025-09-19|2721.99
#2025-09-22|2745.94
#2025-09-23|2737.83
#2025-09-24|2714.84
#2025-09-25|2689.09
#2025-09-26|2717.59
#2025-09-29|2727.45
#2025-09-30|2727.33
#2025-10-01|2728.22
#2025-10-02|2749.75
#2025-10-03|2768.06
#2025-10-06|2781.22
#2025-10-07|2752.32
#2025-10-08|2785.24
#2025-10-09|2775.63
#2025-10-10|2695.90
#2025-10-13|2758.50
#2025-10-14|2791.47
#2025-10-15|2822.65
#2025-10-16|2768.17
#2025-10-17|2751.52
#2025-10-20|2805.73
#2025-10-21|2796.14
#2025-10-22|2751.86
#2025-10-23|2782.52
#2025-10-24|2812.79
#2025-10-27|2830.81
#2025-10-28|2816.81
#2025-10-29|2782.52
#2025-10-30|2761.99
#2025-10-31|2778.61
#2025-11-03|2759.43
#2025-11-04|2707.75
#2025-11-05|2741.48
#2025-11-06|2691.27
#2025-11-07|2712.74
#2025-11-10|2740.64
#2025-11-11|2748.67
#2025-11-12|2745.36
#2025-11-13|2669.41
#2025-11-14|2672.49
#2025-11-17|2630.72
#2025-11-18|2643.15
#2025-11-19|2641.35
#2025-11-20|2591.80
#2025-11-21|2659.95
#2025-11-24|2716.10
#2025-11-25|2771.22
#2025-11-26|2796.48
#2025-11-27| .
#2025-11-28|2815.04
#2025-12-01|2772.44
#2025-12-02|2760.17
#2025-12-03|2811.26
#2025-12-04|2840.65
#2025-12-05|2832.87
#2025-12-08|2838.27
#2025-12-09|2840.82
#2025-12-10|2871.76
#2025-12-11|2903.65
#2025-12-12|2869.55
#2025-12-15|2838.43
#2025-12-16|2829.60
#2025-12-17|2797.38
#2025-12-18|2817.48
#2025-12-19|2855.83
#2025-12-22|2896.86
#2025-12-23|2874.88
#2025-12-24|2887.26
#2025-12-25| .
#2025-12-26|2870.68
#2025-12-29|2849.02
#2025-12-30|2825.08
#2025-12-31|2803.46
#2026-01-01| .
#2026-01-02|2827.94
#2026-01-05|2865.57
#2026-01-06|2906.59
#2026-01-07|2908.89
#2026-01-08|2924.57
#2026-01-09|2943.89
#2026-01-12|2953.25
#2026-01-13|2942.34
#2026-01-14|2963.57