Table Data - Nasdaq US Small Cap Growth TR Index
| Title | Nasdaq US Small Cap Growth TR Index |
|---|---|
| Series ID | NASDAQNQUSSGT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-26 |
| Last Updated | 2025-12-26 10:54 PM CST |
| Notes | For more information about this series, see: NQUSSGT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 332.62 |
| 2001-04-02 | 321.31 |
| 2001-04-03 | 305.89 |
| 2001-04-04 | 303.56 |
| 2001-04-05 | 322.44 |
| 2001-04-06 | 314.53 |
| 2001-04-09 | 319.69 |
| 2001-04-10 | 333.00 |
| 2001-04-11 | 334.19 |
| 2001-04-12 | 342.40 |
| 2001-04-13 | . |
| 2001-04-16 | 338.18 |
| 2001-04-17 | 341.91 |
| 2001-04-18 | 358.16 |
| 2001-04-19 | 366.85 |
| 2001-04-20 | 364.12 |
| 2001-04-23 | 354.48 |
| 2001-04-24 | 353.14 |
| 2001-04-25 | 362.19 |
| 2001-04-26 | 365.75 |
| 2001-04-27 | 371.42 |
| 2001-04-30 | 376.86 |
| 2001-05-01 | 381.98 |
| 2001-05-02 | 387.97 |
| 2001-05-03 | 380.35 |
| 2001-05-04 | 386.27 |
| 2001-05-07 | 384.42 |
| 2001-05-08 | 386.76 |
| 2001-05-09 | 384.81 |
| 2001-05-10 | 383.53 |
| 2001-05-11 | 380.55 |
| 2001-05-14 | 377.83 |
| 2001-05-15 | 380.24 |
| 2001-05-16 | 389.00 |
| 2001-05-17 | 398.20 |
| 2001-05-18 | 400.05 |
| 2001-05-21 | 412.23 |
| 2001-05-22 | 414.51 |
| 2001-05-23 | 404.02 |
| 2001-05-24 | 406.70 |
| 2001-05-25 | 404.70 |
| 2001-05-28 | . |
| 2001-05-29 | 395.44 |
| 2001-05-30 | 383.80 |
| 2001-05-31 | 387.39 |
| 2001-06-01 | 391.79 |
| 2001-06-04 | 394.93 |
| 2001-06-05 | 404.55 |
| 2001-06-06 | 401.91 |
| 2001-06-07 | 404.14 |
| 2001-06-08 | 400.05 |
| 2001-06-11 | 393.75 |
| 2001-06-12 | 392.86 |
| 2001-06-13 | 390.08 |
| 2001-06-14 | 378.18 |
| 2001-06-15 | 376.30 |
| 2001-06-18 | 369.49 |
| 2001-06-19 | 368.23 |
| 2001-06-20 | 374.38 |
| 2001-06-21 | 376.15 |
| 2001-06-22 | 370.65 |
| 2001-06-25 | 369.73 |
| 2001-06-26 | 374.07 |
| 2001-06-27 | 377.34 |
| 2001-06-28 | 382.55 |
| 2001-06-29 | 396.26 |
| 2001-07-02 | 388.02 |
| 2001-07-03 | 385.09 |
| 2001-07-04 | . |
| 2001-07-05 | 381.16 |
| 2001-07-06 | 372.80 |
| 2001-07-09 | 373.65 |
| 2001-07-10 | 366.56 |
| 2001-07-11 | 363.57 |
| 2001-07-12 | 375.87 |
| 2001-07-13 | 376.64 |
| 2001-07-16 | 369.89 |
| 2001-07-17 | 375.69 |
| 2001-07-18 | 370.62 |
| 2001-07-19 | 372.37 |
| 2001-07-20 | 372.16 |
| 2001-07-23 | 368.51 |
| 2001-07-24 | 360.75 |
| 2001-07-25 | 363.34 |
| 2001-07-26 | 371.49 |
| 2001-07-27 | 373.56 |
| 2001-07-30 | 372.20 |
| 2001-07-31 | 371.99 |
| 2001-08-01 | 375.37 |
| 2001-08-02 | 375.46 |
| 2001-08-03 | 372.65 |
| 2001-08-06 | 367.52 |
| 2001-08-07 | 366.31 |
| 2001-08-08 | 359.70 |
| 2001-08-09 | 359.56 |
| 2001-08-10 | 359.57 |
| 2001-08-13 | 362.56 |
| 2001-08-14 | 363.67 |
| 2001-08-15 | 361.08 |
| 2001-08-16 | 361.90 |
| 2001-08-17 | 356.95 |
| 2001-08-20 | 358.15 |
| 2001-08-21 | 353.36 |
| 2001-08-22 | 357.19 |
| 2001-08-23 | 354.93 |
| 2001-08-24 | 361.14 |
| 2001-08-27 | 360.40 |
| 2001-08-28 | 355.89 |
| 2001-08-29 | 354.65 |
| 2001-08-30 | 350.03 |
| 2001-08-31 | 350.65 |
| 2001-09-03 | . |
| 2001-09-04 | 347.97 |
| 2001-09-05 | 343.85 |
| 2001-09-06 | 336.62 |
| 2001-09-07 | 331.35 |
| 2001-09-10 | 328.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 311.42 |
| 2001-09-18 | 305.92 |
| 2001-09-19 | 299.34 |
| 2001-09-20 | 290.10 |
| 2001-09-21 | 284.76 |
| 2001-09-24 | 295.92 |
| 2001-09-25 | 296.87 |
| 2001-09-26 | 291.28 |
| 2001-09-27 | 294.12 |
| 2001-09-28 | 301.91 |
| 2001-10-01 | 296.87 |
| 2001-10-02 | 300.69 |
| 2001-10-03 | 311.35 |
| 2001-10-04 | 315.36 |
| 2001-10-05 | 313.20 |
| 2001-10-08 | 311.04 |
| 2001-10-09 | 309.53 |
| 2001-10-10 | 319.49 |
| 2001-10-11 | 329.71 |
| 2001-10-12 | 328.04 |
| 2001-10-15 | 329.03 |
| 2001-10-16 | 333.27 |
| 2001-10-17 | 324.47 |
| 2001-10-18 | 321.71 |
| 2001-10-19 | 324.82 |
| 2001-10-22 | 329.19 |
| 2001-10-23 | 327.69 |
| 2001-10-24 | 328.24 |
| 2001-10-25 | 334.35 |
| 2001-10-26 | 337.33 |
| 2001-10-29 | 330.15 |
| 2001-10-30 | 323.39 |
| 2001-10-31 | 328.44 |
| 2001-11-01 | 332.86 |
| 2001-11-02 | 330.81 |
| 2001-11-05 | 335.90 |
| 2001-11-06 | 341.02 |
| 2001-11-07 | 342.33 |
| 2001-11-08 | 340.55 |
| 2001-11-09 | 339.36 |
| 2001-11-12 | 341.46 |
| 2001-11-13 | 349.30 |
| 2001-11-14 | 352.96 |
| 2001-11-15 | 351.35 |
| 2001-11-16 | 352.44 |
| 2001-11-19 | 358.29 |
| 2001-11-20 | 353.09 |
| 2001-11-21 | 351.79 |
| 2001-11-22 | . |
| 2001-11-23 | 356.43 |
| 2001-11-26 | 360.91 |
| 2001-11-27 | 361.42 |
| 2001-11-28 | 354.02 |
| 2001-11-29 | 360.33 |
| 2001-11-30 | 359.54 |
| 2001-12-03 | 355.33 |
| 2001-12-04 | 364.84 |
| 2001-12-05 | 376.39 |
| 2001-12-06 | 378.46 |
| 2001-12-07 | 376.88 |
| 2001-12-10 | 371.67 |
| 2001-12-11 | 372.36 |
| 2001-12-12 | 371.32 |
| 2001-12-13 | 365.14 |
| 2001-12-14 | 365.66 |
| 2001-12-17 | 370.76 |
| 2001-12-18 | 375.47 |
| 2001-12-19 | 373.42 |
| 2001-12-20 | 366.34 |
| 2001-12-21 | 373.15 |
| 2001-12-24 | 374.36 |
| 2001-12-25 | . |
| 2001-12-26 | 378.30 |
| 2001-12-27 | 380.70 |
| 2001-12-28 | 383.32 |
| 2001-12-31 | 379.89 |
| 2002-01-01 | . |
| 2002-01-02 | 378.59 |
| 2002-01-03 | 385.63 |
| 2002-01-04 | 388.83 |
| 2002-01-07 | 383.87 |
| 2002-01-08 | 385.65 |
| 2002-01-09 | 383.85 |
| 2002-01-10 | 384.17 |
| 2002-01-11 | 380.20 |
| 2002-01-14 | 374.21 |
| 2002-01-15 | 374.72 |
| 2002-01-16 | 366.04 |
| 2002-01-17 | 370.41 |
| 2002-01-18 | 364.37 |
| 2002-01-21 | . |
| 2002-01-22 | 359.76 |
| 2002-01-23 | 365.48 |
| 2002-01-24 | 368.64 |
| 2002-01-25 | 367.39 |
| 2002-01-28 | 367.72 |
| 2002-01-29 | 361.57 |
| 2002-01-30 | 363.91 |
| 2002-01-31 | 367.35 |
| 2002-02-01 | 365.42 |
| 2002-02-04 | 354.24 |
| 2002-02-05 | 350.94 |
| 2002-02-06 | 345.46 |
| 2002-02-07 | 342.89 |
| 2002-02-08 | 349.73 |
| 2002-02-11 | 354.37 |
| 2002-02-12 | 355.12 |
| 2002-02-13 | 358.17 |
| 2002-02-14 | 354.38 |
| 2002-02-15 | 351.25 |
| 2002-02-18 | . |
| 2002-02-19 | 342.59 |
| 2002-02-20 | 347.23 |
| 2002-02-21 | 341.35 |
| 2002-02-22 | 343.98 |
| 2002-02-25 | 347.01 |
| 2002-02-26 | 349.65 |
| 2002-02-27 | 350.05 |
| 2002-02-28 | 346.58 |
| 2002-03-01 | 354.12 |
| 2002-03-04 | 363.69 |
| 2002-03-05 | 364.08 |
| 2002-03-06 | 368.62 |
| 2002-03-07 | 368.56 |
| 2002-03-08 | 373.75 |
| 2002-03-11 | 374.93 |
| 2002-03-12 | 372.03 |
| 2002-03-13 | 368.95 |
| 2002-03-14 | 369.54 |
| 2002-03-15 | 370.87 |
| 2002-03-18 | 374.29 |
| 2002-03-19 | 375.33 |
| 2002-03-20 | 370.20 |
| 2002-03-21 | 375.15 |
| 2002-03-22 | 373.50 |
| 2002-03-25 | 368.00 |
| 2002-03-26 | 369.98 |
| 2002-03-27 | 372.26 |
| 2002-03-28 | 374.11 |
| 2002-03-29 | . |
| 2002-04-01 | 373.25 |
| 2002-04-02 | 367.98 |
| 2002-04-03 | 363.91 |
| 2002-04-04 | 363.88 |
| 2002-04-05 | 361.93 |
| 2002-04-08 | 365.30 |
| 2002-04-09 | 364.23 |
| 2002-04-10 | 369.02 |
| 2002-04-11 | 362.14 |
| 2002-04-12 | 369.20 |
| 2002-04-15 | 369.34 |
| 2002-04-16 | 377.93 |
| 2002-04-17 | 375.71 |
| 2002-04-18 | 376.39 |
| 2002-04-19 | 375.17 |
| 2002-04-22 | 369.40 |
| 2002-04-23 | 367.33 |
| 2002-04-24 | 365.78 |
| 2002-04-25 | 364.96 |
| 2002-04-26 | 358.98 |
| 2002-04-29 | 355.69 |
| 2002-04-30 | 363.42 |
| 2002-05-01 | 362.54 |
| 2002-05-02 | 361.48 |
| 2002-05-03 | 359.77 |
| 2002-05-06 | 352.42 |
| 2002-05-07 | 348.47 |
| 2002-05-08 | 360.37 |
| 2002-05-09 | 353.64 |
| 2002-05-10 | 347.99 |
| 2002-05-13 | 353.35 |
| 2002-05-14 | 363.30 |
| 2002-05-15 | 364.38 |
| 2002-05-16 | 361.56 |
| 2002-05-17 | 362.99 |
| 2002-05-20 | 357.78 |
| 2002-05-21 | 351.99 |
| 2002-05-22 | 350.46 |
| 2002-05-23 | 355.49 |
| 2002-05-24 | 350.41 |
| 2002-05-27 | . |
| 2002-05-28 | 349.54 |
| 2002-05-29 | 345.60 |
| 2002-05-30 | 345.36 |
| 2002-05-31 | 345.06 |
| 2002-06-03 | 334.83 |
| 2002-06-04 | 334.09 |
| 2002-06-05 | 335.29 |
| 2002-06-06 | 328.09 |
| 2002-06-07 | 330.56 |
| 2002-06-10 | 330.45 |
| 2002-06-11 | 325.10 |
| 2002-06-12 | 323.45 |
| 2002-06-13 | 320.22 |
| 2002-06-14 | 322.20 |
| 2002-06-17 | 331.54 |
| 2002-06-18 | 330.18 |
| 2002-06-19 | 324.70 |
| 2002-06-20 | 319.93 |
| 2002-06-21 | 317.95 |
| 2002-06-24 | 317.40 |
| 2002-06-25 | 312.43 |
| 2002-06-26 | 312.17 |
| 2002-06-27 | 317.97 |
| 2002-06-28 | 320.72 |
| 2002-07-01 | 308.53 |
| 2002-07-02 | 298.61 |
| 2002-07-03 | 297.52 |
| 2002-07-04 | . |
| 2002-07-05 | 306.10 |
| 2002-07-08 | 301.83 |
| 2002-07-09 | 297.34 |
| 2002-07-10 | 290.92 |
| 2002-07-11 | 289.88 |
| 2002-07-12 | 289.77 |
| 2002-07-15 | 287.21 |
| 2002-07-16 | 288.28 |
| 2002-07-17 | 290.63 |
| 2002-07-18 | 281.80 |
| 2002-07-19 | 274.94 |
| 2002-07-22 | 269.46 |
| 2002-07-23 | 259.97 |
| 2002-07-24 | 270.60 |
| 2002-07-25 | 269.85 |
| 2002-07-26 | 272.61 |
| 2002-07-29 | 286.47 |
| 2002-07-30 | 287.12 |
| 2002-07-31 | 283.06 |
| 2002-08-01 | 279.20 |
| 2002-08-02 | 271.24 |
| 2002-08-05 | 263.53 |
| 2002-08-06 | 272.87 |
| 2002-08-07 | 274.74 |
| 2002-08-08 | 280.31 |
| 2002-08-09 | 279.90 |
| 2002-08-12 | 280.10 |
| 2002-08-13 | 273.41 |
| 2002-08-14 | 281.26 |
| 2002-08-15 | 283.95 |
| 2002-08-16 | 287.87 |
| 2002-08-19 | 291.88 |
| 2002-08-20 | 289.98 |
| 2002-08-21 | 296.41 |
| 2002-08-22 | 299.18 |
| 2002-08-23 | 292.94 |
| 2002-08-26 | 296.63 |
| 2002-08-27 | 289.43 |
| 2002-08-28 | 284.12 |
| 2002-08-29 | 288.64 |
| 2002-08-30 | 286.08 |
| 2002-09-02 | . |
| 2002-09-03 | 277.38 |
| 2002-09-04 | 283.74 |
| 2002-09-05 | 278.53 |
| 2002-09-06 | 285.67 |
| 2002-09-09 | 287.17 |
| 2002-09-10 | 288.68 |
| 2002-09-11 | 288.54 |
| 2002-09-12 | 283.40 |
| 2002-09-13 | 285.64 |
| 2002-09-16 | 283.56 |
| 2002-09-17 | 278.69 |
| 2002-09-18 | 276.56 |
| 2002-09-19 | 269.24 |
| 2002-09-20 | 269.82 |
| 2002-09-23 | 263.90 |
| 2002-09-24 | 262.32 |
| 2002-09-25 | 268.58 |
| 2002-09-26 | 271.91 |
| 2002-09-27 | 266.87 |
| 2002-09-30 | 266.75 |
| 2002-10-01 | 270.22 |
| 2002-10-02 | 265.84 |
| 2002-10-03 | 262.23 |
| 2002-10-04 | 256.27 |
| 2002-10-07 | 248.98 |
| 2002-10-08 | 250.98 |
| 2002-10-09 | 243.93 |
| 2002-10-10 | 251.14 |
| 2002-10-11 | 257.82 |
| 2002-10-14 | 260.08 |
| 2002-10-15 | 269.45 |
| 2002-10-16 | 263.49 |
| 2002-10-17 | 272.33 |
| 2002-10-18 | 273.08 |
| 2002-10-21 | 276.80 |
| 2002-10-22 | 272.23 |
| 2002-10-23 | 275.85 |
| 2002-10-24 | 273.85 |
| 2002-10-25 | 278.54 |
| 2002-10-28 | 276.29 |
| 2002-10-29 | 275.20 |
| 2002-10-30 | 279.27 |
| 2002-10-31 | 278.92 |
| 2002-11-01 | 285.09 |
| 2002-11-04 | 288.22 |
| 2002-11-05 | 288.25 |
| 2002-11-06 | 293.05 |
| 2002-11-07 | 286.34 |
| 2002-11-08 | 282.74 |
| 2002-11-11 | 275.93 |
| 2002-11-12 | 280.07 |
| 2002-11-13 | 281.16 |
| 2002-11-14 | 288.16 |
| 2002-11-15 | 288.31 |
| 2002-11-18 | 286.35 |
| 2002-11-19 | 283.88 |
| 2002-11-20 | 290.04 |
| 2002-11-21 | 296.78 |
| 2002-11-22 | 297.45 |
| 2002-11-25 | 300.41 |
| 2002-11-26 | 294.68 |
| 2002-11-27 | 302.17 |
| 2002-11-28 | . |
| 2002-11-29 | 300.39 |
| 2002-12-02 | 301.34 |
| 2002-12-03 | 295.72 |
| 2002-12-04 | 293.41 |
| 2002-12-05 | 291.78 |
| 2002-12-06 | 293.26 |
| 2002-12-09 | 286.54 |
| 2002-12-10 | 290.55 |
| 2002-12-11 | 290.96 |
| 2002-12-12 | 291.58 |
| 2002-12-13 | 286.92 |
| 2002-12-16 | 291.52 |
| 2002-12-17 | 289.08 |
| 2002-12-18 | 284.27 |
| 2002-12-19 | 283.20 |
| 2002-12-20 | 286.42 |
| 2002-12-23 | 288.63 |
| 2002-12-24 | 287.35 |
| 2002-12-25 | . |
| 2002-12-26 | 288.05 |
| 2002-12-27 | 284.60 |
| 2002-12-30 | 283.33 |
| 2002-12-31 | 284.28 |
| 2003-01-01 | . |
| 2003-01-02 | 290.71 |
| 2003-01-03 | 290.03 |
| 2003-01-06 | 294.42 |
| 2003-01-07 | 293.25 |
| 2003-01-08 | 290.13 |
| 2003-01-09 | 295.39 |
| 2003-01-10 | 295.78 |
| 2003-01-13 | 295.25 |
| 2003-01-14 | 296.73 |
| 2003-01-15 | 295.41 |
| 2003-01-16 | 294.64 |
| 2003-01-17 | 289.96 |
| 2003-01-20 | . |
| 2003-01-21 | 286.43 |
| 2003-01-22 | 285.29 |
| 2003-01-23 | 287.62 |
| 2003-01-24 | 281.26 |
| 2003-01-27 | 276.61 |
| 2003-01-28 | 280.07 |
| 2003-01-29 | 281.63 |
| 2003-01-30 | 277.19 |
| 2003-01-31 | 280.24 |
| 2003-02-03 | 278.72 |
| 2003-02-04 | 276.88 |
| 2003-02-05 | 276.15 |
| 2003-02-06 | 274.53 |
| 2003-02-07 | 271.11 |
| 2003-02-10 | 272.68 |
| 2003-02-11 | 272.04 |
| 2003-02-12 | 268.44 |
| 2003-02-13 | 267.22 |
| 2003-02-14 | 270.37 |
| 2003-02-17 | . |
| 2003-02-18 | 275.03 |
| 2003-02-19 | 272.74 |
| 2003-02-20 | 272.64 |
| 2003-02-21 | 275.98 |
| 2003-02-24 | 271.73 |
| 2003-02-25 | 273.64 |
| 2003-02-26 | 271.50 |
| 2003-02-27 | 273.99 |
| 2003-02-28 | 274.37 |
| 2003-03-03 | 273.18 |
| 2003-03-04 | 270.98 |
| 2003-03-05 | 271.15 |
| 2003-03-06 | 269.59 |
| 2003-03-07 | 270.34 |
| 2003-03-10 | 265.84 |
| 2003-03-11 | 264.73 |
| 2003-03-12 | 264.01 |
| 2003-03-13 | 271.88 |
| 2003-03-14 | 271.36 |
| 2003-03-17 | 278.75 |
| 2003-03-18 | 280.94 |
| 2003-03-19 | 281.43 |
| 2003-03-20 | 283.57 |
| 2003-03-21 | 287.55 |
| 2003-03-24 | 281.16 |
| 2003-03-25 | 284.92 |
| 2003-03-26 | 283.63 |
| 2003-03-27 | 284.59 |
| 2003-03-28 | 284.66 |
| 2003-03-31 | 281.79 |
| 2003-04-01 | 283.75 |
| 2003-04-02 | 289.45 |
| 2003-04-03 | 288.28 |
| 2003-04-04 | 287.17 |
| 2003-04-07 | 288.73 |
| 2003-04-08 | 287.43 |
| 2003-04-09 | 285.65 |
| 2003-04-10 | 286.08 |
| 2003-04-11 | 285.49 |
| 2003-04-14 | 290.04 |
| 2003-04-15 | 291.36 |
| 2003-04-16 | 289.95 |
| 2003-04-17 | 294.18 |
| 2003-04-18 | . |
| 2003-04-21 | 295.66 |
| 2003-04-22 | 300.22 |
| 2003-04-23 | 303.74 |
| 2003-04-24 | 301.74 |
| 2003-04-25 | 299.10 |
| 2003-04-28 | 303.58 |
| 2003-04-29 | 304.51 |
| 2003-04-30 | 306.31 |
| 2003-05-01 | 306.91 |
| 2003-05-02 | 312.69 |
| 2003-05-05 | 314.72 |
| 2003-05-06 | 316.47 |
| 2003-05-07 | 314.87 |
| 2003-05-08 | 312.81 |
| 2003-05-09 | 316.44 |
| 2003-05-12 | 319.93 |
| 2003-05-13 | 320.61 |
| 2003-05-14 | 321.15 |
| 2003-05-15 | 323.04 |
| 2003-05-16 | 320.49 |
| 2003-05-19 | 314.67 |
| 2003-05-20 | 314.46 |
| 2003-05-21 | 316.24 |
| 2003-05-22 | 320.17 |
| 2003-05-23 | 322.54 |
| 2003-05-26 | . |
| 2003-05-27 | 329.32 |
| 2003-05-28 | 330.56 |
| 2003-05-29 | 331.21 |
| 2003-05-30 | 336.95 |
| 2003-06-02 | 339.05 |
| 2003-06-03 | 339.73 |
| 2003-06-04 | 345.01 |
| 2003-06-05 | 350.08 |
| 2003-06-06 | 347.61 |
| 2003-06-09 | 341.63 |
| 2003-06-10 | 346.09 |
| 2003-06-11 | 350.50 |
| 2003-06-12 | 351.42 |
| 2003-06-13 | 347.08 |
| 2003-06-16 | 352.20 |
| 2003-06-17 | 353.10 |
| 2003-06-18 | 352.56 |
| 2003-06-19 | 346.65 |
| 2003-06-20 | 346.21 |
| 2003-06-23 | 339.21 |
| 2003-06-24 | 340.03 |
| 2003-06-25 | 342.36 |
| 2003-06-26 | 347.45 |
| 2003-06-27 | 346.61 |
| 2003-06-30 | 346.01 |
| 2003-07-01 | 347.74 |
| 2003-07-02 | 354.93 |
| 2003-07-03 | 353.97 |
| 2003-07-04 | . |
| 2003-07-07 | 360.64 |
| 2003-07-08 | 366.40 |
| 2003-07-09 | 367.78 |
| 2003-07-10 | 361.92 |
| 2003-07-11 | 364.85 |
| 2003-07-14 | 369.53 |
| 2003-07-15 | 367.37 |
| 2003-07-16 | 363.79 |
| 2003-07-17 | 354.65 |
| 2003-07-18 | 358.01 |
| 2003-07-21 | 354.17 |
| 2003-07-22 | 357.91 |
| 2003-07-23 | 359.51 |
| 2003-07-24 | 359.16 |
| 2003-07-25 | 361.85 |
| 2003-07-28 | 364.96 |
| 2003-07-29 | 365.11 |
| 2003-07-30 | 364.60 |
| 2003-07-31 | 366.11 |
| 2003-08-01 | 360.60 |
| 2003-08-04 | 357.92 |
| 2003-08-05 | 353.19 |
| 2003-08-06 | 350.26 |
| 2003-08-07 | 350.11 |
| 2003-08-08 | 350.98 |
| 2003-08-11 | 354.61 |
| 2003-08-12 | 360.17 |
| 2003-08-13 | 360.23 |
| 2003-08-14 | 361.98 |
| 2003-08-15 | 362.52 |
| 2003-08-18 | 369.14 |
| 2003-08-19 | 373.15 |
| 2003-08-20 | 373.98 |
| 2003-08-21 | 377.54 |
| 2003-08-22 | 371.89 |
| 2003-08-25 | 370.17 |
| 2003-08-26 | 371.62 |
| 2003-08-27 | 375.10 |
| 2003-08-28 | 379.02 |
| 2003-08-29 | 380.25 |
| 2003-09-01 | . |
| 2003-09-02 | 386.99 |
| 2003-09-03 | 389.30 |
| 2003-09-04 | 390.99 |
| 2003-09-05 | 388.43 |
| 2003-09-08 | 394.47 |
| 2003-09-09 | 392.65 |
| 2003-09-10 | 384.68 |
| 2003-09-11 | 387.73 |
| 2003-09-12 | 388.66 |
| 2003-09-15 | 387.85 |
| 2003-09-16 | 393.25 |
| 2003-09-17 | 393.77 |
| 2003-09-18 | 396.19 |
| 2003-09-19 | 397.11 |
| 2003-09-22 | 392.66 |
| 2003-09-23 | 396.28 |
| 2003-09-24 | 388.43 |
| 2003-09-25 | 380.54 |
| 2003-09-26 | 373.43 |
| 2003-09-29 | 377.94 |
| 2003-09-30 | 375.91 |
| 2003-10-01 | 383.63 |
| 2003-10-02 | 387.17 |
| 2003-10-03 | 393.86 |
| 2003-10-06 | 398.82 |
| 2003-10-07 | 402.48 |
| 2003-10-08 | 399.35 |
| 2003-10-09 | 402.00 |
| 2003-10-10 | 400.90 |
| 2003-10-13 | 407.01 |
| 2003-10-14 | 410.34 |
| 2003-10-15 | 406.38 |
| 2003-10-16 | 408.49 |
| 2003-10-17 | 400.35 |
| 2003-10-20 | 400.61 |
| 2003-10-21 | 405.14 |
| 2003-10-22 | 396.30 |
| 2003-10-23 | 393.62 |
| 2003-10-24 | 390.85 |
| 2003-10-27 | 396.80 |
| 2003-10-28 | 405.39 |
| 2003-10-29 | 410.26 |
| 2003-10-30 | 408.58 |
| 2003-10-31 | 407.19 |
| 2003-11-03 | 414.53 |
| 2003-11-04 | 414.84 |
| 2003-11-05 | 415.56 |
| 2003-11-06 | 417.78 |
| 2003-11-07 | 417.89 |
| 2003-11-10 | 410.35 |
| 2003-11-11 | 405.47 |
| 2003-11-12 | 415.63 |
| 2003-11-13 | 416.39 |
| 2003-11-14 | 409.97 |
| 2003-11-17 | 404.06 |
| 2003-11-18 | 400.66 |
| 2003-11-19 | 403.47 |
| 2003-11-20 | 401.40 |
| 2003-11-21 | 402.66 |
| 2003-11-24 | 412.85 |
| 2003-11-25 | 416.37 |
| 2003-11-26 | 418.26 |
| 2003-11-27 | . |
| 2003-11-28 | 420.55 |
| 2003-12-01 | 427.09 |
| 2003-12-02 | 426.92 |
| 2003-12-03 | 420.04 |
| 2003-12-04 | 418.42 |
| 2003-12-05 | 414.06 |
| 2003-12-08 | 415.03 |
| 2003-12-09 | 408.19 |
| 2003-12-10 | 402.36 |
| 2003-12-11 | 413.05 |
| 2003-12-12 | 416.39 |
| 2003-12-15 | 407.41 |
| 2003-12-16 | 407.51 |
| 2003-12-17 | 407.56 |
| 2003-12-18 | 414.67 |
| 2003-12-19 | 414.62 |
| 2003-12-22 | 415.74 |
| 2003-12-23 | 419.78 |
| 2003-12-24 | 418.58 |
| 2003-12-25 | . |
| 2003-12-26 | 420.30 |
| 2003-12-29 | 427.23 |
| 2003-12-30 | 429.01 |
| 2003-12-31 | 423.94 |
| 2004-01-01 | . |
| 2004-01-02 | 426.48 |
| 2004-01-05 | 434.60 |
| 2004-01-06 | 436.13 |
| 2004-01-07 | 440.02 |
| 2004-01-08 | 444.03 |
| 2004-01-09 | 441.97 |
| 2004-01-12 | 448.37 |
| 2004-01-13 | 446.05 |
| 2004-01-14 | 449.45 |
| 2004-01-15 | 449.86 |
| 2004-01-16 | 454.54 |
| 2004-01-19 | . |
| 2004-01-20 | 461.29 |
| 2004-01-21 | 460.66 |
| 2004-01-22 | 454.74 |
| 2004-01-23 | 458.20 |
| 2004-01-26 | 463.24 |
| 2004-01-27 | 457.64 |
| 2004-01-28 | 448.78 |
| 2004-01-29 | 444.26 |
| 2004-01-30 | 445.84 |
| 2004-02-02 | 445.82 |
| 2004-02-03 | 444.97 |
| 2004-02-04 | 433.23 |
| 2004-02-05 | 435.93 |
| 2004-02-06 | 447.27 |
| 2004-02-09 | 449.20 |
| 2004-02-10 | 454.10 |
| 2004-02-11 | 457.53 |
| 2004-02-12 | 455.21 |
| 2004-02-13 | 449.79 |
| 2004-02-16 | . |
| 2004-02-17 | 456.65 |
| 2004-02-18 | 455.45 |
| 2004-02-19 | 448.11 |
| 2004-02-20 | 444.93 |
| 2004-02-23 | 436.47 |
| 2004-02-24 | 436.76 |
| 2004-02-25 | 442.66 |
| 2004-02-26 | 446.57 |
| 2004-02-27 | 448.00 |
| 2004-03-01 | 454.50 |
| 2004-03-02 | 451.48 |
| 2004-03-03 | 451.45 |
| 2004-03-04 | 457.27 |
| 2004-03-05 | 458.38 |
| 2004-03-08 | 452.50 |
| 2004-03-09 | 447.24 |
| 2004-03-10 | 438.34 |
| 2004-03-11 | 433.61 |
| 2004-03-12 | 443.66 |
| 2004-03-15 | 431.62 |
| 2004-03-16 | 430.77 |
| 2004-03-17 | 439.82 |
| 2004-03-18 | 437.09 |
| 2004-03-19 | 434.27 |
| 2004-03-22 | 424.35 |
| 2004-03-23 | 424.93 |
| 2004-03-24 | 422.90 |
| 2004-03-25 | 433.97 |
| 2004-03-26 | 435.39 |
| 2004-03-29 | 443.09 |
| 2004-03-30 | 447.71 |
| 2004-03-31 | 448.80 |
| 2004-04-01 | 452.94 |
| 2004-04-02 | 460.92 |
| 2004-04-05 | 464.22 |
| 2004-04-06 | 457.89 |
| 2004-04-07 | 459.89 |
| 2004-04-08 | 458.08 |
| 2004-04-09 | . |
| 2004-04-12 | 459.62 |
| 2004-04-13 | 449.02 |
| 2004-04-14 | 445.53 |
| 2004-04-15 | 442.80 |
| 2004-04-16 | 443.60 |
| 2004-04-19 | 447.57 |
| 2004-04-20 | 438.59 |
| 2004-04-21 | 443.57 |
| 2004-04-22 | 451.07 |
| 2004-04-23 | 450.04 |
| 2004-04-26 | 450.40 |
| 2004-04-27 | 449.61 |
| 2004-04-28 | 438.08 |
| 2004-04-29 | 430.56 |
| 2004-04-30 | 423.81 |
| 2004-05-03 | 429.11 |
| 2004-05-04 | 432.08 |
| 2004-05-05 | 433.05 |
| 2004-05-06 | 427.50 |
| 2004-05-07 | 417.78 |
| 2004-05-10 | 407.50 |
| 2004-05-11 | 415.91 |
| 2004-05-12 | 416.03 |
| 2004-05-13 | 415.18 |
| 2004-05-14 | 411.71 |
| 2004-05-17 | 405.53 |
| 2004-05-18 | 410.16 |
| 2004-05-19 | 410.32 |
| 2004-05-20 | 409.54 |
| 2004-05-21 | 413.48 |
| 2004-05-24 | 417.82 |
| 2004-05-25 | 427.57 |
| 2004-05-26 | 430.96 |
| 2004-05-27 | 431.77 |
| 2004-05-28 | 432.12 |
| 2004-05-31 | . |
| 2004-06-01 | 435.04 |
| 2004-06-02 | 435.55 |
| 2004-06-03 | 427.61 |
| 2004-06-04 | 431.77 |
| 2004-06-07 | 438.91 |
| 2004-06-08 | 437.79 |
| 2004-06-09 | 430.20 |
| 2004-06-10 | 429.79 |
| 2004-06-11 | . |
| 2004-06-14 | 422.43 |
| 2004-06-15 | 429.21 |
| 2004-06-16 | 431.60 |
| 2004-06-17 | 430.88 |
| 2004-06-18 | 431.54 |
| 2004-06-21 | 429.46 |
| 2004-06-22 | 432.29 |
| 2004-06-23 | 438.82 |
| 2004-06-24 | 438.31 |
| 2004-06-25 | 442.70 |
| 2004-06-28 | 440.16 |
| 2004-06-29 | 442.75 |
| 2004-06-30 | 445.70 |
| 2004-07-01 | 439.72 |
| 2004-07-02 | 439.13 |
| 2004-07-05 | . |
| 2004-07-06 | 431.02 |
| 2004-07-07 | 430.56 |
| 2004-07-08 | 421.97 |
| 2004-07-09 | 423.98 |
| 2004-07-12 | 422.18 |
| 2004-07-13 | 421.93 |
| 2004-07-14 | 419.75 |
| 2004-07-15 | 420.84 |
| 2004-07-16 | 414.78 |
| 2004-07-19 | 412.27 |
| 2004-07-20 | 420.41 |
| 2004-07-21 | 408.54 |
| 2004-07-22 | 407.44 |
| 2004-07-23 | 401.09 |
| 2004-07-26 | 395.84 |
| 2004-07-27 | 404.90 |
| 2004-07-28 | 402.31 |
| 2004-07-29 | 409.62 |
| 2004-07-30 | 412.19 |
| 2004-08-02 | 411.78 |
| 2004-08-03 | 405.22 |
| 2004-08-04 | 402.21 |
| 2004-08-05 | 393.85 |
| 2004-08-06 | 383.68 |
| 2004-08-09 | 382.07 |
| 2004-08-10 | 390.77 |
| 2004-08-11 | 388.89 |
| 2004-08-12 | 381.96 |
| 2004-08-13 | 381.52 |
| 2004-08-16 | 388.83 |
| 2004-08-17 | 391.01 |
| 2004-08-18 | 400.33 |
| 2004-08-19 | 397.81 |
| 2004-08-20 | 405.89 |
| 2004-08-23 | 403.57 |
| 2004-08-24 | 403.62 |
| 2004-08-25 | 408.28 |
| 2004-08-26 | 405.99 |
| 2004-08-27 | 409.62 |
| 2004-08-30 | 404.14 |
| 2004-08-31 | 406.49 |
| 2004-09-01 | 410.53 |
| 2004-09-02 | 415.75 |
| 2004-09-03 | 413.28 |
| 2004-09-06 | . |
| 2004-09-07 | 418.07 |
| 2004-09-08 | 414.64 |
| 2004-09-09 | 419.92 |
| 2004-09-10 | 423.59 |
| 2004-09-13 | 427.25 |
| 2004-09-14 | 426.47 |
| 2004-09-15 | 424.25 |
| 2004-09-16 | 428.44 |
| 2004-09-17 | 428.15 |
| 2004-09-20 | 426.56 |
| 2004-09-21 | 431.48 |
| 2004-09-22 | 423.82 |
| 2004-09-23 | 423.88 |
| 2004-09-24 | 424.14 |
| 2004-09-27 | 418.28 |
| 2004-09-28 | 423.79 |
| 2004-09-29 | 428.07 |
| 2004-09-30 | 429.76 |
| 2004-10-01 | 437.43 |
| 2004-10-04 | 440.99 |
| 2004-10-05 | 440.31 |
| 2004-10-06 | 444.06 |
| 2004-10-07 | 438.03 |
| 2004-10-08 | 433.33 |
| 2004-10-11 | 434.56 |
| 2004-10-12 | 433.35 |
| 2004-10-13 | 428.17 |
| 2004-10-14 | 426.14 |
| 2004-10-15 | 428.60 |
| 2004-10-18 | 430.58 |
| 2004-10-19 | 426.75 |
| 2004-10-20 | 429.88 |
| 2004-10-21 | 434.16 |
| 2004-10-22 | 427.91 |
| 2004-10-25 | 429.50 |
| 2004-10-26 | 433.38 |
| 2004-10-27 | 440.26 |
| 2004-10-28 | 438.60 |
| 2004-10-29 | 437.92 |
| 2004-11-01 | 439.95 |
| 2004-11-02 | 438.61 |
| 2004-11-03 | 446.02 |
| 2004-11-04 | 451.07 |
| 2004-11-05 | 453.08 |
| 2004-11-08 | 452.10 |
| 2004-11-09 | 455.43 |
| 2004-11-10 | 458.12 |
| 2004-11-11 | 462.95 |
| 2004-11-12 | 467.01 |
| 2004-11-15 | 467.95 |
| 2004-11-16 | 464.32 |
| 2004-11-17 | 467.71 |
| 2004-11-18 | 466.70 |
| 2004-11-19 | 460.66 |
| 2004-11-22 | 465.97 |
| 2004-11-23 | 468.55 |
| 2004-11-24 | 472.03 |
| 2004-11-25 | . |
| 2004-11-26 | 473.64 |
| 2004-11-29 | 475.32 |
| 2004-11-30 | 475.43 |
| 2004-12-01 | 481.83 |
| 2004-12-02 | 480.51 |
| 2004-12-03 | 481.20 |
| 2004-12-06 | 479.10 |
| 2004-12-07 | 469.23 |
| 2004-12-08 | 473.56 |
| 2004-12-09 | 472.71 |
| 2004-12-10 | 474.73 |
| 2004-12-13 | 479.80 |
| 2004-12-14 | 483.64 |
| 2004-12-15 | 486.74 |
| 2004-12-16 | 483.11 |
| 2004-12-17 | 482.64 |
| 2004-12-20 | 479.95 |
| 2004-12-21 | 485.44 |
| 2004-12-22 | 487.66 |
| 2004-12-23 | 488.73 |
| 2004-12-24 | . |
| 2004-12-27 | 485.10 |
| 2004-12-28 | 492.70 |
| 2004-12-29 | 492.36 |
| 2004-12-30 | 492.03 |
| 2004-12-31 | 491.28 |
| 2005-01-03 | 482.57 |
| 2005-01-04 | 473.46 |
| 2005-01-05 | 466.20 |
| 2005-01-06 | 469.18 |
| 2005-01-07 | 465.00 |
| 2005-01-10 | 468.74 |
| 2005-01-11 | 463.97 |
| 2005-01-12 | 465.72 |
| 2005-01-13 | 464.76 |
| 2005-01-14 | 469.73 |
| 2005-01-17 | . |
| 2005-01-18 | 475.98 |
| 2005-01-19 | 471.06 |
| 2005-01-20 | 467.31 |
| 2005-01-21 | 466.51 |
| 2005-01-24 | 461.00 |
| 2005-01-25 | 462.20 |
| 2005-01-26 | 469.47 |
| 2005-01-27 | 470.71 |
#2005-01-28| 467.75
#2005-01-31| 475.40
#2005-02-01| 478.80
#2005-02-02| 481.72
#2005-02-03| 479.94
#2005-02-04| 486.20
#2005-02-07| 485.60
#2005-02-08| 486.73
#2005-02-09| 477.01
#2005-02-10| 478.44
#2005-02-11| 484.58
#2005-02-14| 485.14
#2005-02-15| 484.87
#2005-02-16| 487.80
#2005-02-17| 482.89
#2005-02-18| 482.56
#2005-02-21| .
#2005-02-22| 474.29
#2005-02-23| 476.67
#2005-02-24| 481.26
#2005-02-25| 488.21
#2005-02-28| 485.07
#2005-03-01| 486.91
#2005-03-02| 487.14
#2005-03-03| 486.68
#2005-03-04| 490.58
#2005-03-07| 489.28
#2005-03-08| 484.91
#2005-03-09| 479.10
#2005-03-10| 474.85
#2005-03-11| 475.08
#2005-03-14| 476.51
#2005-03-15| 473.92
#2005-03-16| 471.00
#2005-03-17| 472.99
#2005-03-18| 470.96
#2005-03-21| 470.35
#2005-03-22| 468.31
#2005-03-23| 463.28
#2005-03-24| 465.65
#2005-03-25| .
#2005-03-28| 464.35
#2005-03-29| 456.87
#2005-03-30| 463.57
#2005-03-31| 464.67
#2005-04-01| 463.14
#2005-04-04| 463.48
#2005-04-05| 463.79
#2005-04-06| 465.53
#2005-04-07| 468.39
#2005-04-08| 462.87
#2005-04-11| 460.59
#2005-04-12| 463.95
#2005-04-13| 456.64
#2005-04-14| 448.81
#2005-04-15| 441.19
#2005-04-18| 443.11
#2005-04-19| 451.38
#2005-04-20| 445.23
#2005-04-21| 454.94
#2005-04-22| 447.43
#2005-04-25| 453.09
#2005-04-26| 447.00
#2005-04-27| 445.78
#2005-04-28| 436.88
#2005-04-29| 439.78
#2005-05-02| 443.46
#2005-05-03| 442.56
#2005-05-04| 449.62
#2005-05-05| 450.84
#2005-05-06| 452.37
#2005-05-09| 457.03
#2005-05-10| 451.79
#2005-05-11| 451.71
#2005-05-12| 446.59
#2005-05-13| 443.48
#2005-05-16| 448.55
#2005-05-17| 450.67
#2005-05-18| 459.69
#2005-05-19| 462.59
#2005-05-20| 462.16
#2005-05-23| 464.88
#2005-05-24| 464.69
#2005-05-25| 460.65
#2005-05-26| 466.73
#2005-05-27| 468.62
#2005-05-30| .
#2005-05-31| 468.36
#2005-06-01| 472.20
#2005-06-02| 473.52
#2005-06-03| 470.26
#2005-06-06| 472.00
#2005-06-07| 472.17
#2005-06-08| 469.64
#2005-06-09| 474.88
#2005-06-10| 474.76
#2005-06-13| 477.08
#2005-06-14| 480.43
#2005-06-15| 482.70
#2005-06-16| 489.10
#2005-06-17| 489.48
#2005-06-20| 488.33
#2005-06-21| 487.64
#2005-06-22| 489.59
#2005-06-23| 483.50
#2005-06-24| 480.84
#2005-06-27| 479.22
#2005-06-28| 488.29
#2005-06-29| 489.17
#2005-06-30| 487.89
#2005-07-01| 490.25
#2005-07-04| .
#2005-07-05| 497.37
#2005-07-06| 494.96
#2005-07-07| 496.28
#2005-07-08| 505.83
#2005-07-11| 512.85
#2005-07-12| 513.10
#2005-07-13| 510.45
#2005-07-14| 507.27
#2005-07-15| 508.03
#2005-07-18| 504.56
#2005-07-19| 511.79
#2005-07-20| 518.82
#2005-07-21| 512.12
#2005-07-22| 518.40
#2005-07-25| 514.22
#2005-07-26| 517.08
#2005-07-27| 518.40
#2005-07-28| 525.76
#2005-07-29| 524.34
#2005-08-01| 526.91
#2005-08-02| 531.28
#2005-08-03| 528.18
#2005-08-04| 520.15
#2005-08-05| 513.19
#2005-08-08| 510.41
#2005-08-09| 510.86
#2005-08-10| 511.61
#2005-08-11| 516.38
#2005-08-12| 512.27
#2005-08-15| 515.93
#2005-08-16| 508.02
#2005-08-17| 507.00
#2005-08-18| 504.33
#2005-08-19| 505.97
#2005-08-22| 509.60
#2005-08-23| 508.65
#2005-08-24| 507.96
#2005-08-25| 509.14
#2005-08-26| 503.42
#2005-08-29| 508.02
#2005-08-30| 507.62
#2005-08-31| 516.94
#2005-09-01| 519.31
#2005-09-02| 514.98
#2005-09-05| .
#2005-09-06| 523.02
#2005-09-07| 525.69
#2005-09-08| 523.83
#2005-09-09| 527.34
#2005-09-12| 529.30
#2005-09-13| 524.36
#2005-09-14| 519.31
#2005-09-15| 518.48
#2005-09-16| 523.55
#2005-09-19| 521.26
#2005-09-20| 517.25
#2005-09-21| 509.42
#2005-09-22| 509.44
#2005-09-23| 512.78
#2005-09-26| 517.17
#2005-09-27| 517.10
#2005-09-28| 516.07
#2005-09-29| 522.33
#2005-09-30| 524.93
#2005-10-03| 527.15
#2005-10-04| 522.54
#2005-10-05| 509.61
#2005-10-06| 503.23
#2005-10-07| 506.82
#2005-10-10| 502.50
#2005-10-11| 496.79
#2005-10-12| 488.51
#2005-10-13| 489.77
#2005-10-14| 497.83
#2005-10-17| 499.19
#2005-10-18| 493.00
#2005-10-19| 501.94
#2005-10-20| 494.59
#2005-10-21| 498.66
#2005-10-24| 508.81
#2005-10-25| 506.76
#2005-10-26| 503.11
#2005-10-27| 491.94
#2005-10-28| 498.20
#2005-10-31| 506.86
#2005-11-01| 504.13
#2005-11-02| 514.85
#2005-11-03| 517.40
#2005-11-04| 517.28
#2005-11-07| 519.47
#2005-11-08| 517.02
#2005-11-09| 519.06
#2005-11-10| 521.52
#2005-11-11| 523.87
#2005-11-14| 522.26
#2005-11-15| 516.95
#2005-11-16| 516.22
#2005-11-17| 525.56
#2005-11-18| 529.68
#2005-11-21| 535.11
#2005-11-22| 538.90
#2005-11-23| 538.91
#2005-11-24| .
#2005-11-25| 539.52
#2005-11-28| 530.15
#2005-11-29| 531.47
#2005-11-30| 534.78
#2005-12-01| 543.92
#2005-12-02| 544.89
#2005-12-05| 541.94
#2005-12-06| 543.13
#2005-12-07| 540.09
#2005-12-08| 541.83
#2005-12-09| 543.91
#2005-12-12| 544.60
#2005-12-13| 544.06
#2005-12-14| 544.91
#2005-12-15| 541.74
#2005-12-16| 540.61
#2005-12-19| 532.59
#2005-12-20| 532.99
#2005-12-21| 538.88
#2005-12-22| 542.26
#2005-12-23| 544.24
#2005-12-26| .
#2005-12-27| 536.78
#2005-12-28| 539.22
#2005-12-29| 537.89
#2005-12-30| 534.67
#2006-01-02| .
#2006-01-03| 543.59
#2006-01-04| 548.44
#2006-01-05| 551.07
#2006-01-06| 557.78
#2006-01-09| 563.15
#2006-01-10| 565.88
#2006-01-11| 566.95
#2006-01-12| 564.00
#2006-01-13| 565.29
#2006-01-16| .
#2006-01-17| 561.72
#2006-01-18| 561.09
#2006-01-19| 570.39
#2006-01-20| 562.91
#2006-01-23| 564.76
#2006-01-24| 572.14
#2006-01-25| 571.27
#2006-01-26| 580.39
#2006-01-27| 583.62
#2006-01-30| 584.49
#2006-01-31| 586.02
#2006-02-01| 587.88
#2006-02-02| 582.27
#2006-02-03| 580.85
#2006-02-06| 582.96
#2006-02-07| 573.99
#2006-02-08| 576.67
#2006-02-09| 574.93
#2006-02-10| 572.89
#2006-02-13| 567.52
#2006-02-14| 574.33
#2006-02-15| 578.86
#2006-02-16| 584.47
#2006-02-17| 583.96
#2006-02-20| .
#2006-02-21| 581.15
#2006-02-22| 585.47
#2006-02-23| 585.54
#2006-02-24| 588.22
#2006-02-27| 590.90
#2006-02-28| 583.73
#2006-03-01| 592.44
#2006-03-02| 592.21
#2006-03-03| 591.12
#2006-03-06| 585.60
#2006-03-07| 577.58
#2006-03-08| 577.27
#2006-03-09| 574.76
#2006-03-10| 580.36
#2006-03-13| 582.28
#2006-03-14| 588.34
#2006-03-15| 593.27
#2006-03-16| 593.55
#2006-03-17| 594.97
#2006-03-20| 594.88
#2006-03-21| 588.87
#2006-03-22| 594.57
#2006-03-23| 596.87
#2006-03-24| 601.45
#2006-03-27| 601.73
#2006-03-28| 600.33
#2006-03-29| 609.74
#2006-03-30| 608.81
#2006-03-31| 611.41
#2006-04-03| 606.38
#2006-04-04| 608.10
#2006-04-05| 611.76
#2006-04-06| 612.12
#2006-04-07| 604.79
#2006-04-10| 602.51
#2006-04-11| 593.88
#2006-04-12| 598.27
#2006-04-13| 601.56
#2006-04-14| .
#2006-04-17| 600.51
#2006-04-18| 615.23
#2006-04-19| 623.27
#2006-04-20| 620.69
#2006-04-21| 619.24
#2006-04-24| 614.36
#2006-04-25| 614.10
#2006-04-26| 614.46
#2006-04-27| 610.95
#2006-04-28| 614.02
#2006-05-01| 611.67
#2006-05-02| 615.57
#2006-05-03| 616.38
#2006-05-04| 622.85
#2006-05-05| 627.53
#2006-05-08| 626.49
#2006-05-09| 626.01
#2006-05-10| 621.41
#2006-05-11| 607.07
#2006-05-12| 593.84
#2006-05-15| 587.61
#2006-05-16| 588.28
#2006-05-17| 578.62
#2006-05-18| 572.16
#2006-05-19| 574.47
#2006-05-22| 567.00
#2006-05-23| 565.77
#2006-05-24| 564.40
#2006-05-25| 576.03
#2006-05-26| 580.36
#2006-05-29| .
#2006-05-30| 567.51
#2006-05-31| 575.32
#2006-06-01| 586.68
#2006-06-02| 588.85
#2006-06-05| 572.94
#2006-06-06| 569.44
#2006-06-07| 565.71
#2006-06-08| 562.35
#2006-06-09| 558.52
#2006-06-12| 542.90
#2006-06-13| 532.54
#2006-06-14| 536.10
#2006-06-15| 555.76
#2006-06-16| 550.66
#2006-06-19| 540.94
#2006-06-20| 538.71
#2006-06-21| 549.50
#2006-06-22| 548.13
#2006-06-23| 551.36
#2006-06-26| 556.96
#2006-06-27| 548.29
#2006-06-28| 550.11
#2006-06-29| 569.78
#2006-06-30| 574.65
#2006-07-03| 580.07
#2006-07-04| .
#2006-07-05| 571.06
#2006-07-06| 571.12
#2006-07-07| 561.38
#2006-07-10| 559.41
#2006-07-11| 563.76
#2006-07-12| 554.55
#2006-07-13| 542.48
#2006-07-14| 537.75
#2006-07-17| 532.86
#2006-07-18| 535.00
#2006-07-19| 551.55
#2006-07-20| 536.44
#2006-07-21| 525.93
#2006-07-24| 540.84
#2006-07-25| 545.75
#2006-07-26| 544.08
#2006-07-27| 536.86
#2006-07-28| 547.45
#2006-07-31| 549.20
#2006-08-01| 541.11
#2006-08-02| 546.40
#2006-08-03| 551.90
#2006-08-04| 548.48
#2006-08-07| 543.64
#2006-08-08| 538.19
#2006-08-09| 533.02
#2006-08-10| 536.00
#2006-08-11| 530.33
#2006-08-14| 530.73
#2006-08-15| 543.38
#2006-08-16| 551.26
#2006-08-17| 553.75
#2006-08-18| 555.37
#2006-08-21| 551.15
#2006-08-22| 553.24
#2006-08-23| 545.92
#2006-08-24| 546.73
#2006-08-25| 547.91
#2006-08-28| 553.06
#2006-08-29| 558.77
#2006-08-30| 563.04
#2006-08-31| 563.67
#2006-09-01| 565.12
#2006-09-04| .
#2006-09-05| 570.20
#2006-09-06| 557.49
#2006-09-07| 552.42
#2006-09-08| 553.11
#2006-09-11| 550.58
#2006-09-12| 562.01
#2006-09-13| 568.25
#2006-09-14| 565.12
#2006-09-15| 566.85
#2006-09-18| 567.76
#2006-09-19| 564.49
#2006-09-20| 569.37
#2006-09-21| 564.62
#2006-09-22| 557.57
#2006-09-25| 562.30
#2006-09-26| 565.21
#2006-09-27| 568.81
#2006-09-28| 569.14
#2006-09-29| 565.83
#2006-10-02| 559.72
#2006-10-03| 556.91
#2006-10-04| 568.11
#2006-10-05| 576.67
#2006-10-06| 575.01
#2006-10-09| 578.58
#2006-10-10| 580.54
#2006-10-11| 577.04
#2006-10-12| 588.49
#2006-10-13| 593.71
#2006-10-16| 599.71
#2006-10-17| 596.57
#2006-10-18| 594.95
#2006-10-19| 598.72
#2006-10-20| 594.59
#2006-10-23| 595.12
#2006-10-24| 595.07
#2006-10-25| 598.78
#2006-10-26| 604.28
#2006-10-27| 597.98
#2006-10-30| 599.87
#2006-10-31| 599.55
#2006-11-01| 588.49
#2006-11-02| 586.28
#2006-11-03| 589.96
#2006-11-06| 598.30
#2006-11-07| 600.20
#2006-11-08| 603.73
#2006-11-09| 598.23
#2006-11-10| 602.71
#2006-11-13| 605.08
#2006-11-14| 613.31
#2006-11-15| 618.95
#2006-11-16| 617.50
#2006-11-17| 616.67
#2006-11-20| 618.56
#2006-11-21| 620.36
#2006-11-22| 620.85
#2006-11-23| .
#2006-11-24| 621.06
#2006-11-27| 606.10
#2006-11-28| 608.07
#2006-11-29| 615.98
#2006-11-30| 617.59
#2006-12-01| 614.53
#2006-12-04| 624.96
#2006-12-05| 626.12
#2006-12-06| 625.49
#2006-12-07| 622.73
#2006-12-08| 623.73
#2006-12-11| 623.35
#2006-12-12| 618.76
#2006-12-13| 618.55
#2006-12-14| 622.34
#2006-12-15| 620.88
#2006-12-18| 612.37
#2006-12-19| 612.44
#2006-12-20| 614.60
#2006-12-21| 611.92
#2006-12-22| 610.59
#2006-12-25| .
#2006-12-26| 614.49
#2006-12-27| 622.19
#2006-12-28| 619.99
#2006-12-29| 615.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 613.59
#2007-01-04| 615.75
#2007-01-05| 606.80
#2007-01-08| 607.89
#2007-01-09| 608.78
#2007-01-10| 609.85
#2007-01-11| 616.13
#2007-01-12| 621.66
#2007-01-15| .
#2007-01-16| 619.28
#2007-01-17| 617.79
#2007-01-18| 608.69
#2007-01-19| 614.00
#2007-01-22| 609.21
#2007-01-23| 615.38
#2007-01-24| 622.12
#2007-01-25| 615.12
#2007-01-26| 617.76
#2007-01-29| 620.81
#2007-01-30| 625.40
#2007-01-31| 627.71
#2007-02-01| 633.39
#2007-02-02| 634.24
#2007-02-05| 633.32
#2007-02-06| 636.02
#2007-02-07| 640.18
#2007-02-08| 640.42
#2007-02-09| 632.75
#2007-02-12| 630.38
#2007-02-13| 635.70
#2007-02-14| 636.68
#2007-02-15| 638.17
#2007-02-16| 640.73
#2007-02-19| .
#2007-02-20| 646.85
#2007-02-21| 647.64
#2007-02-22| 649.87
#2007-02-23| 648.17
#2007-02-26| 645.55
#2007-02-27| 621.98
#2007-02-28| 622.82
#2007-03-01| 620.05
#2007-03-02| 608.20
#2007-03-05| 595.72
#2007-03-06| 610.44
#2007-03-07| 608.86
#2007-03-08| 613.39
#2007-03-09| 616.06
#2007-03-12| 618.78
#2007-03-13| 604.39
#2007-03-14| 608.26
#2007-03-15| 613.33
#2007-03-16| 610.07
#2007-03-19| 616.31
#2007-03-20| 621.45
#2007-03-21| 631.75
#2007-03-22| 633.90
#2007-03-23| 635.42
#2007-03-26| 635.49
#2007-03-27| 630.94
#2007-03-28| 627.78
#2007-03-29| 628.58
#2007-03-30| 630.29
#2007-04-02| 632.81
#2007-04-03| 638.36
#2007-04-04| 638.77
#2007-04-05| 642.17
#2007-04-06| .
#2007-04-09| 641.77
#2007-04-10| 643.99
#2007-04-11| 640.06
#2007-04-12| 645.52
#2007-04-13| 649.69
#2007-04-16| 658.10
#2007-04-17| 656.00
#2007-04-18| 652.51
#2007-04-19| 648.12
#2007-04-20| 654.57
#2007-04-23| 654.96
#2007-04-24| 653.75
#2007-04-25| 658.60
#2007-04-26| 660.97
#2007-04-27| 659.00
#2007-04-30| 649.42
#2007-05-01| 648.47
#2007-05-02| 657.96
#2007-05-03| 658.35
#2007-05-04| 662.11
#2007-05-07| 660.97
#2007-05-08| 659.18
#2007-05-09| 661.10
#2007-05-10| 649.34
#2007-05-11| 657.46
#2007-05-14| 652.48
#2007-05-15| 646.00
#2007-05-16| 648.64
#2007-05-17| 646.09
#2007-05-18| 651.64
#2007-05-21| 660.16
#2007-05-22| 665.04
#2007-05-23| 663.77
#2007-05-24| 653.54
#2007-05-25| 659.19
#2007-05-28| .
#2007-05-29| 664.30
#2007-05-30| 669.11
#2007-05-31| 672.15
#2007-06-01| 676.60
#2007-06-04| 678.46
#2007-06-05| 674.97
#2007-06-06| 668.93
#2007-06-07| 655.86
#2007-06-08| 662.09
#2007-06-11| 662.06
#2007-06-12| 653.67
#2007-06-13| 662.59
#2007-06-14| 666.42
#2007-06-15| 674.42
#2007-06-18| 674.15
#2007-06-19| 675.87
#2007-06-20| 667.16
#2007-06-21| 669.68
#2007-06-22| 664.69
#2007-06-25| 659.47
#2007-06-26| 658.30
#2007-06-27| 668.16
#2007-06-28| 668.87
#2007-06-29| 666.79
#2007-07-02| 675.11
#2007-07-03| 677.34
#2007-07-04| .
#2007-07-05| 679.93
#2007-07-06| 682.43
#2007-07-09| 685.48
#2007-07-10| 675.28
#2007-07-11| 677.27
#2007-07-12| 687.84
#2007-07-13| 688.31
#2007-07-16| 683.30
#2007-07-17| 683.66
#2007-07-18| 681.56
#2007-07-19| 687.14
#2007-07-20| 676.31
#2007-07-23| 675.46
#2007-07-24| 657.83
#2007-07-25| 657.89
#2007-07-26| 642.87
#2007-07-27| 632.20
#2007-07-30| 636.88
#2007-07-31| 631.75
#2007-08-01| 630.51
#2007-08-02| 636.08
#2007-08-03| 616.64
#2007-08-06| 622.57
#2007-08-07| 631.31
#2007-08-08| 650.67
#2007-08-09| 642.71
#2007-08-10| 638.76
#2007-08-13| 633.23
#2007-08-14| 620.43
#2007-08-15| 611.11
#2007-08-16| 618.13
#2007-08-17| 631.76
#2007-08-20| 634.32
#2007-08-21| 635.60
#2007-08-22| 643.96
#2007-08-23| 637.07
#2007-08-24| 645.08
#2007-08-27| 638.81
#2007-08-28| 623.91
#2007-08-29| 637.86
#2007-08-30| 635.79
#2007-08-31| 643.60
#2007-09-03| .
#2007-09-04| 650.85
#2007-09-05| 644.25
#2007-09-06| 646.39
#2007-09-07| 633.90
#2007-09-10| 629.42
#2007-09-11| 639.19
#2007-09-12| 637.03
#2007-09-13| 638.83
#2007-09-14| 641.19
#2007-09-17| 635.45
#2007-09-18| 656.53
#2007-09-19| 663.60
#2007-09-20| 658.72
#2007-09-21| 662.00
#2007-09-24| 658.50
#2007-09-25| 657.73
#2007-09-26| 662.60
#2007-09-27| 666.61
#2007-09-28| 661.78
#2007-10-01| 675.00
#2007-10-02| 680.71
#2007-10-03| 677.43
#2007-10-04| 681.49
#2007-10-05| 693.52
#2007-10-08| 691.75
#2007-10-09| 697.50
#2007-10-10| 698.50
#2007-10-11| 689.76
#2007-10-12| 695.12
#2007-10-15| 688.36
#2007-10-16| 684.25
#2007-10-17| 686.80
#2007-10-18| 688.25
#2007-10-19| 667.27
#2007-10-22| 673.18
#2007-10-23| 681.40
#2007-10-24| 676.31
#2007-10-25| 671.81
#2007-10-26| 682.24
#2007-10-29| 684.47
#2007-10-30| 679.65
#2007-10-31| 688.40
#2007-11-01| 665.63
#2007-11-02| 667.86
#2007-11-05| 662.36
#2007-11-06| 670.54
#2007-11-07| 650.41
#2007-11-08| 650.73
#2007-11-09| 640.83
#2007-11-12| 633.82
#2007-11-13| 648.88
#2007-11-14| 644.61
#2007-11-15| 635.83
#2007-11-16| 635.44
#2007-11-19| 621.40
#2007-11-20| 619.68
#2007-11-21| 611.48
#2007-11-22| .
#2007-11-23| 622.01
#2007-11-26| 609.26
#2007-11-27| 614.28
#2007-11-28| 635.03
#2007-11-29| 635.13
#2007-11-30| 636.99
#2007-12-03| 631.34
#2007-12-04| 625.09
#2007-12-05| 635.56
#2007-12-06| 650.65
#2007-12-07| 649.96
#2007-12-10| 653.13
#2007-12-11| 634.70
#2007-12-12| 639.04
#2007-12-13| 637.35
#2007-12-14| 626.27
#2007-12-17| 612.11
#2007-12-18| 621.10
#2007-12-19| 624.25
#2007-12-20| 632.11
#2007-12-21| 645.61
#2007-12-24| 652.79
#2007-12-25| .
#2007-12-26| 655.86
#2007-12-27| 639.10
#2007-12-28| 638.47
#2007-12-31| 634.67
#2008-01-01| .
#2008-01-02| 626.54
#2008-01-03| 621.09
#2008-01-04| 602.15
#2008-01-07| 601.71
#2008-01-08| 590.14
#2008-01-09| 592.80
#2008-01-10| 598.54
#2008-01-11| 587.25
#2008-01-14| 592.39
#2008-01-15| 579.20
#2008-01-16| 578.48
#2008-01-17| 562.60
#2008-01-18| 556.65
#2008-01-21| .
#2008-01-22| 552.29
#2008-01-23| 563.30
#2008-01-24| 565.94
#2008-01-25| 564.05
#2008-01-28| 573.65
#2008-01-29| 575.64
#2008-01-30| 568.58
#2008-01-31| 579.26
#2008-02-01| 592.93
#2008-02-04| 589.01
#2008-02-05| 571.48
#2008-02-06| 563.30
#2008-02-07| 570.28
#2008-02-08| 568.45
#2008-02-11| 570.68
#2008-02-12| 574.11
#2008-02-13| 587.61
#2008-02-14| 575.43
#2008-02-15| 571.32
#2008-02-18| .
#2008-02-19| 573.63
#2008-02-20| 577.49
#2008-02-21| 567.52
#2008-02-22| 566.46
#2008-02-25| 577.94
#2008-02-26| 583.98
#2008-02-27| 584.80
#2008-02-28| 579.30
#2008-02-29| 564.39
#2008-03-03| 562.83
#2008-03-04| 558.14
#2008-03-05| 561.30
#2008-03-06| 545.71
#2008-03-07| 541.70
#2008-03-10| 525.85
#2008-03-11| 545.50
#2008-03-12| 542.28
#2008-03-13| 550.75
#2008-03-14| 537.97
#2008-03-17| 524.92
#2008-03-18| 546.68
#2008-03-19| 532.85
#2008-03-20| 542.51
#2008-03-21| .
#2008-03-24| 559.82
#2008-03-25| 563.35
#2008-03-26| 563.35
#2008-03-27| 557.26
#2008-03-28| 551.02
#2008-03-31| 554.56
#2008-04-01| 570.37
#2008-04-02| 572.25
#2008-04-03| 574.33
#2008-04-04| 575.30
#2008-04-07| 574.56
#2008-04-08| 574.07
#2008-04-09| 565.35
#2008-04-10| 571.13
#2008-04-11| 557.88
#2008-04-14| 555.96
#2008-04-15| 559.08
#2008-04-16| 575.56
#2008-04-17| 571.51
#2008-04-18| 580.74
#2008-04-21| 579.57
#2008-04-22| 570.81
#2008-04-23| 574.23
#2008-04-24| 579.92
#2008-04-25| 584.36
#2008-04-28| 587.70
#2008-04-29| 581.00
#2008-04-30| 580.35
#2008-05-01| 590.19
#2008-05-02| 588.85
#2008-05-05| 589.05
#2008-05-06| 594.59
#2008-05-07| 586.07
#2008-05-08| 589.15
#2008-05-09| 588.65
#2008-05-12| 597.85
#2008-05-13| 602.17
#2008-05-14| 601.00
#2008-05-15| 607.66
#2008-05-16| 608.03
#2008-05-19| 607.66
#2008-05-20| 606.51
#2008-05-21| 599.75
#2008-05-22| 602.15
#2008-05-23| 596.08
#2008-05-26| .
#2008-05-27| 603.04
#2008-05-28| 606.05
#2008-05-29| 611.78
#2008-05-30| 615.68
#2008-06-02| 611.16
#2008-06-03| 609.00
#2008-06-04| 610.77
#2008-06-05| 625.81
#2008-06-06| 610.76
#2008-06-09| 606.26
#2008-06-10| 603.11
#2008-06-11| 593.44
#2008-06-12| 594.68
#2008-06-13| 604.57
#2008-06-16| 611.05
#2008-06-17| 609.12
#2008-06-18| 604.27
#2008-06-19| 609.64
#2008-06-20| 601.79
#2008-06-23| 597.68
#2008-06-24| 588.05
#2008-06-25| 592.26
#2008-06-26| 579.20
#2008-06-27| 577.91
#2008-06-30| 573.84
#2008-07-01| 575.03
#2008-07-02| 559.55
#2008-07-03| 552.60
#2008-07-04| .
#2008-07-07| 545.44
#2008-07-08| 560.08
#2008-07-09| 547.60
#2008-07-10| 555.08
#2008-07-11| 558.53
#2008-07-14| 552.17
#2008-07-15| 548.38
#2008-07-16| 563.56
#2008-07-17| 566.36
#2008-07-18| 564.27
#2008-07-21| 570.38
#2008-07-22| 580.23
#2008-07-23| 579.27
#2008-07-24| 566.30
#2008-07-25| 573.78
#2008-07-28| 564.89
#2008-07-29| 575.26
#2008-07-30| 581.51
#2008-07-31| 578.23
#2008-08-01| 579.05
#2008-08-04| 566.43
#2008-08-05| 575.04
#2008-08-06| 580.90
#2008-08-07| 572.28
#2008-08-08| 584.99
#2008-08-11| 595.09
#2008-08-12| 590.50
#2008-08-13| 595.21
#2008-08-14| 599.86
#2008-08-15| 597.09
#2008-08-18| 588.19
#2008-08-19| 581.07
#2008-08-20| 584.75
#2008-08-21| 581.70
#2008-08-22| 588.60
#2008-08-25| 576.87
#2008-08-26| 579.77
#2008-08-27| 586.97
#2008-08-28| 596.69
#2008-08-29| 591.13
#2008-09-01| .
#2008-09-02| 586.04
#2008-09-03| 584.92
#2008-09-04| 566.75
#2008-09-05| 566.03
#2008-09-08| 572.37
#2008-09-09| 549.55
#2008-09-10| 557.06
#2008-09-11| 557.69
#2008-09-12| 560.40
#2008-09-15| 535.73
#2008-09-16| 549.06
#2008-09-17| 524.16
#2008-09-18| 556.08
#2008-09-19| 581.22
#2008-09-22| 560.54
#2008-09-23| 550.37
#2008-09-24| 543.00
#2008-09-25| 548.44
#2008-09-26| 546.44
#2008-09-29| 510.12
#2008-09-30| 527.40
#2008-10-01| 519.32
#2008-10-02| 492.08
#2008-10-03| 478.88
#2008-10-06| 457.31
#2008-10-07| 431.13
#2008-10-08| 422.82
#2008-10-09| 390.98
#2008-10-10| 404.74
#2008-10-13| 444.92
#2008-10-14| 434.84
#2008-10-15| 394.87
#2008-10-16| 417.72
#2008-10-17| 413.37
#2008-10-20| 430.89
#2008-10-21| 419.22
#2008-10-22| 396.87
#2008-10-23| 387.48
#2008-10-24| 374.01
#2008-10-27| 357.55
#2008-10-28| 381.15
#2008-10-29| 389.32
#2008-10-30| 407.69
#2008-10-31| 423.57
#2008-11-03| 423.21
#2008-11-04| 430.96
#2008-11-05| 408.48
#2008-11-06| 392.76
#2008-11-07| 400.26
#2008-11-10| 391.47
#2008-11-11| 382.14
#2008-11-12| 359.77
#2008-11-13| 387.34
#2008-11-14| 362.10
#2008-11-17| 357.37
#2008-11-18| 353.05
#2008-11-19| 326.61
#2008-11-20| 304.91
#2008-11-21| 319.76
#2008-11-24| 344.07
#2008-11-25| 348.88
#2008-11-26| 368.61
#2008-11-27| .
#2008-11-28| 371.69
#2008-12-01| 330.94
#2008-12-02| 347.35
#2008-12-03| 355.52
#2008-12-04| 343.72
#2008-12-05| 358.06
#2008-12-08| 373.84
#2008-12-09| 363.48
#2008-12-10| 372.70
#2008-12-11| 354.96
#2008-12-12| 366.96
#2008-12-15| 356.20
#2008-12-16| 377.86
#2008-12-17| 380.61
#2008-12-18| 373.84
#2008-12-19| 378.43
#2008-12-22| 369.84
#2008-12-23| 365.45
#2008-12-24| 366.66
#2008-12-25| .
#2008-12-26| 371.54
#2008-12-29| 364.78
#2008-12-30| 376.58
#2008-12-31| 388.57
#2009-01-01| .
#2009-01-02| 394.85
#2009-01-05| 396.04
#2009-01-06| 404.72
#2009-01-07| 391.24
#2009-01-08| 394.84
#2009-01-09| 379.69
#2009-01-12| 369.89
#2009-01-13| 374.09
#2009-01-14| 359.57
#2009-01-15| 365.68
#2009-01-16| 368.63
#2009-01-19| .
#2009-01-20| 344.92
#2009-01-21| 362.71
#2009-01-22| 352.28
#2009-01-23| 354.82
#2009-01-26| 358.86
#2009-01-27| 363.66
#2009-01-28| 376.73
#2009-01-29| 362.46
#2009-01-30| 356.23
#2009-02-02| 360.70
#2009-02-03| 363.21
#2009-02-04| 360.87
#2009-02-05| 366.04
#2009-02-06| 377.47
#2009-02-09| 375.71
#2009-02-10| 359.65
#2009-02-11| 361.47
#2009-02-12| 363.84
#2009-02-13| 362.36
#2009-02-16| .
#2009-02-17| 347.05
#2009-02-18| 342.55
#2009-02-19| 337.96
#2009-02-20| 333.59
#2009-02-23| 320.93
#2009-02-24| 333.89
#2009-02-25| 326.94
#2009-02-26| 321.51
#2009-02-27| 318.30
#2009-03-02| 301.30
#2009-03-03| 297.63
#2009-03-04| 306.17
#2009-03-05| 290.91
#2009-03-06| 291.55
#2009-03-09| 286.27
#2009-03-10| 304.80
#2009-03-11| 304.25
#2009-03-12| 322.44
#2009-03-13| 324.06
#2009-03-16| 318.95
#2009-03-17| 332.01
#2009-03-18| 341.85
#2009-03-19| 339.01
#2009-03-20| 328.27
#2009-03-23| 353.13
#2009-03-24| 340.60
#2009-03-25| 347.68
#2009-03-26| 361.14
#2009-03-27| 348.86
#2009-03-30| 339.07
#2009-03-31| 344.48
#2009-04-01| 348.14
#2009-04-02| 362.93
#2009-04-03| 368.72
#2009-04-06| 362.85
#2009-04-07| 351.08
#2009-04-08| 358.16
#2009-04-09| 378.00
#2009-04-10| .
#2009-04-13| 378.95
#2009-04-14| 368.76
#2009-04-15| 375.07
#2009-04-16| 383.94
#2009-04-17| 388.92
#2009-04-20| 368.64
#2009-04-21| 381.15
#2009-04-22| 381.11
#2009-04-23| 379.98
#2009-04-24| 389.77
#2009-04-27| 383.77
#2009-04-28| 385.55
#2009-04-29| 398.88
#2009-04-30| 396.74
#2009-05-01| 397.28
#2009-05-04| 412.63
#2009-05-05| 410.84
#2009-05-06| 414.10
#2009-05-07| 404.66
#2009-05-08| 419.63
#2009-05-11| 412.69
#2009-05-12| 406.60
#2009-05-13| 388.16
#2009-05-14| 394.56
#2009-05-15| 390.56
#2009-05-18| 405.74
#2009-05-19| 404.10
#2009-05-20| 401.59
#2009-05-21| 394.71
#2009-05-22| 392.25
#2009-05-25| .
#2009-05-26| 407.56
#2009-05-27| 400.37
#2009-05-28| 403.71
#2009-05-29| 411.56
#2009-06-01| 425.81
#2009-06-02| 429.96
#2009-06-03| 425.35
#2009-06-04| 433.53
#2009-06-05| 432.31
#2009-06-08| 428.23
#2009-06-09| 431.15
#2009-06-10| 428.44
#2009-06-11| 431.60
#2009-06-12| 432.74
#2009-06-15| 421.99
#2009-06-16| 415.46
#2009-06-17| 417.44
#2009-06-18| 418.84
#2009-06-19| 422.44
#2009-06-22| 406.43
#2009-06-23| 404.70
#2009-06-24| 409.52
#2009-06-25| 420.38
#2009-06-26| 425.21
#2009-06-29| 425.57
#2009-06-30| 424.24
#2009-07-01| 428.82
#2009-07-02| 414.34
#2009-07-03| .
#2009-07-06| 411.64
#2009-07-07| 403.23
#2009-07-08| 399.23
#2009-07-09| 400.12
#2009-07-10| 401.02
#2009-07-13| 409.75
#2009-07-14| 412.19
#2009-07-15| 425.57
#2009-07-16| 430.39
#2009-07-17| 428.12
#2009-07-20| 434.08
#2009-07-21| 432.27
#2009-07-22| 434.15
#2009-07-23| 446.27
#2009-07-24| 448.80
#2009-07-27| 451.73
#2009-07-28| 452.27
#2009-07-29| 449.02
#2009-07-30| 455.14
#2009-07-31| 454.75
#2009-08-03| 461.53
#2009-08-04| 465.53
#2009-08-05| 463.68
#2009-08-06| 456.36
#2009-08-07| 465.90
#2009-08-10| 465.34
#2009-08-11| 457.58
#2009-08-12| 463.79
#2009-08-13| 467.02
#2009-08-14| 460.01
#2009-08-17| 447.26
#2009-08-18| 453.16
#2009-08-19| 456.57
#2009-08-20| 462.81
#2009-08-21| 471.45
#2009-08-24| 470.05
#2009-08-25| 471.36
#2009-08-26| 471.26
#2009-08-27| 471.49
#2009-08-28| 470.22
#2009-08-31| 464.91
#2009-09-01| 453.87
#2009-09-02| 451.90
#2009-09-03| 456.68
#2009-09-04| 463.68
#2009-09-07| .
#2009-09-08| 469.60
#2009-09-09| 477.53
#2009-09-10| 484.16
#2009-09-11| 484.18
#2009-09-14| 489.92
#2009-09-15| 494.65
#2009-09-16| 504.28
#2009-09-17| 502.94
#2009-09-18| 504.14
#2009-09-21| 503.34
#2009-09-22| 507.84
#2009-09-23| 501.87
#2009-09-24| 492.71
#2009-09-25| 490.45
#2009-09-28| 501.23
#2009-09-29| 500.07
#2009-09-30| 497.59
#2009-10-01| 481.31
#2009-10-02| 478.58
#2009-10-05| 486.94
#2009-10-06| 494.22
#2009-10-07| 494.19
#2009-10-08| 497.91
#2009-10-09| 503.31
#2009-10-12| 502.11
#2009-10-13| 500.66
#2009-10-14| 509.84
#2009-10-15| 509.95
#2009-10-16| 505.32
#2009-10-19| 509.51
#2009-10-20| 502.48
#2009-10-21| 497.56
#2009-10-22| 501.67
#2009-10-23| 493.39
#2009-10-26| 487.76
#2009-10-27| 482.00
#2009-10-28| 463.86
#2009-10-29| 474.74
#2009-10-30| 461.76
#2009-11-02| 461.78
#2009-11-03| 468.42
#2009-11-04| 463.94
#2009-11-05| 477.63
#2009-11-06| 477.47
#2009-11-09| 486.40
#2009-11-10| 482.92
#2009-11-11| 486.93
#2009-11-12| 478.15
#2009-11-13| 481.96
#2009-11-16| 493.64
#2009-11-17| 493.38
#2009-11-18| 491.96
#2009-11-19| 481.32
#2009-11-20| 479.61
#2009-11-23| 486.67
#2009-11-24| 485.35
#2009-11-25| 485.89
#2009-11-26| .
#2009-11-27| 475.72
#2009-11-30| 476.79
#2009-12-01| 484.73
#2009-12-02| 489.78
#2009-12-03| 484.89
#2009-12-04| 494.56
#2009-12-07| 494.89
#2009-12-08| 491.10
#2009-12-09| 491.75
#2009-12-10| 490.33
#2009-12-11| 493.24
#2009-12-14| 500.45
#2009-12-15| 498.74
#2009-12-16| 501.93
#2009-12-17| 496.77
#2009-12-18| 501.12
#2009-12-21| 508.32
#2009-12-22| 513.13
#2009-12-23| 518.45
#2009-12-24| 520.94
#2009-12-25| .
#2009-12-28| 520.63
#2009-12-29| 520.32
#2009-12-30| 520.74
#2009-12-31| 515.77
#2010-01-01| .
#2010-01-04| 527.07
#2010-01-05| 527.43
#2010-01-06| 527.87
#2010-01-07| 529.55
#2010-01-08| 531.16
#2010-01-11| 531.87
#2010-01-12| 524.56
#2010-01-13| 530.25
#2010-01-14| 532.56
#2010-01-15| 526.40
#2010-01-18| .
#2010-01-19| 535.91
#2010-01-20| 529.31
#2010-01-21| 521.25
#2010-01-22| 512.60
#2010-01-25| 513.22
#2010-01-26| 509.75
#2010-01-27| 513.34
#2010-01-28| 505.95
#2010-01-29| 500.92
#2010-02-01| 507.65
#2010-02-02| 511.46
#2010-02-03| 509.93
#2010-02-04| 492.06
#2010-02-05| 493.64
#2010-02-08| 489.75
#2010-02-09| 494.97
#2010-02-10| 495.74
#2010-02-11| 503.54
#2010-02-12| 508.12
#2010-02-15| .
#2010-02-16| 515.98
#2010-02-17| 518.88
#2010-02-18| 521.46
#2010-02-19| 522.48
#2010-02-22| 521.41
#2010-02-23| 516.68
#2010-02-24| 520.50
#2010-02-25| 521.11
#2010-02-26| 521.04
#2010-03-01| 532.02
#2010-03-02| 536.83
#2010-03-03| 536.51
#2010-03-04| 539.43
#2010-03-05| 549.55
#2010-03-08| 551.46
#2010-03-09| 553.44
#2010-03-10| 557.73
#2010-03-11| 560.29
#2010-03-12| 560.51
#2010-03-15| 558.27
#2010-03-16| 561.73
#2010-03-17| 565.39
#2010-03-18| 563.54
#2010-03-19| 556.78
#2010-03-22| 563.89
#2010-03-23| 569.86
#2010-03-24| 564.68
#2010-03-25| 561.15
#2010-03-26| 560.05
#2010-03-29| 563.38
#2010-03-30| 564.42
#2010-03-31| 561.21
#2010-04-01| 565.65
#2010-04-02| .
#2010-04-05| 576.99
#2010-04-06| 580.63
#2010-04-07| 577.65
#2010-04-08| 577.86
#2010-04-09| 580.51
#2010-04-12| 582.50
#2010-04-13| 584.02
#2010-04-14| 596.15
#2010-04-15| 597.13
#2010-04-16| 588.42
#2010-04-19| 585.10
#2010-04-20| 594.61
#2010-04-21| 597.78
#2010-04-22| 603.34
#2010-04-23| 609.39
#2010-04-26| 608.89
#2010-04-27| 594.47
#2010-04-28| 594.78
#2010-04-29| 607.25
#2010-04-30| 591.32
#2010-05-03| 604.00
#2010-05-04| 586.11
#2010-05-05| 577.65
#2010-05-06| 555.15
#2010-05-07| 540.31
#2010-05-10| 568.84
#2010-05-11| 573.88
#2010-05-12| 590.86
#2010-05-13| 586.71
#2010-05-14| 573.53
#2010-05-17| 573.39
#2010-05-18| 563.35
#2010-05-19| 555.39
#2010-05-20| 527.62
#2010-05-21| 535.75
#2010-05-24| 530.20
#2010-05-25| 529.16
#2010-05-26| 532.90
#2010-05-27| 556.71
#2010-05-28| 550.42
#2010-05-31| .
#2010-06-01| 534.34
#2010-06-02| 549.81
#2010-06-03| 556.45
#2010-06-04| 530.51
#2010-06-07| 516.91
#2010-06-08| 516.02
#2010-06-09| 516.78
#2010-06-10| 534.63
#2010-06-11| 543.78
#2010-06-14| 546.98
#2010-06-15| 560.22
#2010-06-16| 558.35
#2010-06-17| 558.13
#2010-06-18| 559.39
#2010-06-21| 553.59
#2010-06-22| 541.90
#2010-06-23| 540.52
#2010-06-24| 532.44
#2010-06-25| 542.94
#2010-06-28| 540.95
#2010-06-29| 519.18
#2010-06-30| 514.43
#2010-07-01| 510.23
#2010-07-02| 506.14
#2010-07-05| .
#2010-07-06| 499.54
#2010-07-07| 517.59
#2010-07-08| 524.59
#2010-07-09| 532.03
#2010-07-12| 526.17
#2010-07-13| 542.05
#2010-07-14| 540.90
#2010-07-15| 536.97
#2010-07-16| 517.70
#2010-07-19| 519.73
#2010-07-20| 529.22
#2010-07-21| 520.24
#2010-07-22| 537.86
#2010-07-23| 550.04
#2010-07-26| 562.48
#2010-07-27| 558.37
#2010-07-28| 550.02
#2010-07-29| 548.96
#2010-07-30| 550.83
#2010-08-02| 561.09
#2010-08-03| 556.75
#2010-08-04| 562.39
#2010-08-05| 556.03
#2010-08-06| 552.83
#2010-08-09| 559.03
#2010-08-10| 548.39
#2010-08-11| 527.42
#2010-08-12| 524.78
#2010-08-13| 519.59
#2010-08-16| 524.62
#2010-08-17| 533.80
#2010-08-18| 535.30
#2010-08-19| 522.24
#2010-08-20| 521.76
#2010-08-23| 516.75
#2010-08-24| 510.57
#2010-08-25| 516.95
#2010-08-26| 513.64
#2010-08-27| 528.06
#2010-08-30| 517.23
#2010-08-31| 517.39
#2010-09-01| 535.73
#2010-09-02| 543.30
#2010-09-03| 552.07
#2010-09-06| .
#2010-09-07| 541.34
#2010-09-08| 545.96
#2010-09-09| 545.97
#2010-09-10| 547.85
#2010-09-13| 560.30
#2010-09-14| 557.80
#2010-09-15| 560.40
#2010-09-16| 558.01
#2010-09-17| 560.96
#2010-09-20| 575.93
#2010-09-21| 571.85
#2010-09-22| 565.44
#2010-09-23| 559.65
#2010-09-24| 576.90
#2010-09-27| 575.28
#2010-09-28| 580.64
#2010-09-29| 582.86
#2010-09-30| 582.31
#2010-10-01| 585.32
#2010-10-04| 579.19
#2010-10-05| 593.84
#2010-10-06| 589.87
#2010-10-07| 589.66
#2010-10-08| 597.26
#2010-10-11| 597.62
#2010-10-12| 600.55
#2010-10-13| 608.76
#2010-10-14| 606.92
#2010-10-15| 606.31
#2010-10-18| 611.04
#2010-10-19| 597.35
#2010-10-20| 603.49
#2010-10-21| 600.51
#2010-10-22| 606.64
#2010-10-25| 610.41
#2010-10-26| 609.97
#2010-10-27| 609.32
#2010-10-28| 606.69
#2010-10-29| 608.61
#2010-11-01| 604.75
#2010-11-02| 615.30
#2010-11-03| 617.80
#2010-11-04| 630.33
#2010-11-05| 632.24
#2010-11-08| 634.07
#2010-11-09| 626.29
#2010-11-10| 633.05
#2010-11-11| 630.53
#2010-11-12| 621.35
#2010-11-15| 622.06
#2010-11-16| 609.84
#2010-11-17| 611.70
#2010-11-18| 622.59
#2010-11-19| 625.86
#2010-11-22| 630.00
#2010-11-23| 624.61
#2010-11-24| 636.88
#2010-11-25| .
#2010-11-26| 634.54
#2010-11-29| 633.84
#2010-11-30| 629.46
#2010-12-01| 641.64
#2010-12-02| 647.29
#2010-12-03| 651.58
#2010-12-06| 655.21
#2010-12-07| 657.58
#2010-12-08| 656.93
#2010-12-09| 659.72
#2010-12-10| 666.38
#2010-12-13| 662.87
#2010-12-14| 661.06
#2010-12-15| 658.65
#2010-12-16| 664.68
#2010-12-17| 668.53
#2010-12-20| 671.72
#2010-12-21| 678.82
#2010-12-22| 678.41
#2010-12-23| 677.24
#2010-12-24| .
#2010-12-27| 679.21
#2010-12-28| 676.83
#2010-12-29| 678.83
#2010-12-30| 678.74
#2010-12-31| 674.99
#2011-01-03| 686.14
#2011-01-04| 677.14
#2011-01-05| 685.75
#2011-01-06| 684.01
#2011-01-07| 681.84
#2011-01-10| 685.36
#2011-01-11| 688.79
#2011-01-12| 694.44
#2011-01-13| 694.05
#2011-01-14| 698.58
#2011-01-17| .
#2011-01-18| 698.75
#2011-01-19| 681.01
#2011-01-20| 672.01
#2011-01-21| 668.34
#2011-01-24| 673.25
#2011-01-25| 672.74
#2011-01-26| 684.37
#2011-01-27| 686.04
#2011-01-28| 670.74
#2011-01-31| 677.41
#2011-02-01| 690.23
#2011-02-02| 689.16
#2011-02-03| 692.76
#2011-02-04| 693.59
#2011-02-07| 699.06
#2011-02-08| 703.62
#2011-02-09| 699.88
#2011-02-10| 703.51
#2011-02-11| 710.26
#2011-02-14| 714.16
#2011-02-15| 709.39
#2011-02-16| 715.78
#2011-02-17| 719.80
#2011-02-18| 720.04
#2011-02-21| .
#2011-02-22| 701.97
#2011-02-23| 691.41
#2011-02-24| 695.93
#2011-02-25| 711.49
#2011-02-28| 712.19
#2011-03-01| 699.14
#2011-03-02| 702.41
#2011-03-03| 717.04
#2011-03-04| 714.80
#2011-03-07| 704.75
#2011-03-08| 713.19
#2011-03-09| 708.45
#2011-03-10| 691.39
#2011-03-11| 694.51
#2011-03-14| 691.83
#2011-03-15| 685.80
#2011-03-16| 679.51
#2011-03-17| 682.72
#2011-03-18| 689.82
#2011-03-21| 704.61
#2011-03-22| 702.14
#2011-03-23| 704.81
#2011-03-24| 710.14
#2011-03-25| 715.43
#2011-03-28| 714.48
#2011-03-29| 720.64
#2011-03-30| 729.17
#2011-03-31| 732.13
#2011-04-01| 735.13
#2011-04-04| 736.80
#2011-04-05| 740.18
#2011-04-06| 740.21
#2011-04-07| 737.30
#2011-04-08| 731.24
#2011-04-11| 725.59
#2011-04-12| 715.14
#2011-04-13| 717.29
#2011-04-14| 721.01
#2011-04-15| 727.70
#2011-04-18| 717.15
#2011-04-19| 718.24
#2011-04-20| 732.35
#2011-04-21| 738.69
#2011-04-22| .
#2011-04-25| 737.29
#2011-04-26| 744.03
#2011-04-27| 748.94
#2011-04-28| 752.31
#2011-04-29| 756.62
#2011-05-02| 747.91
#2011-05-03| 737.08
#2011-05-04| 728.45
#2011-05-05| 723.48
#2011-05-06| 728.49
#2011-05-09| 736.96
#2011-05-10| 747.77
#2011-05-11| 735.78
#2011-05-12| 740.52
#2011-05-13| 732.43
#2011-05-16| 719.58
#2011-05-17| 716.97
#2011-05-18| 729.64
#2011-05-19| 730.99
#2011-05-20| 727.30
#2011-05-23| 714.62
#2011-05-24| 712.02
#2011-05-25| 721.78
#2011-05-26| 731.25
#2011-05-27| 736.70
#2011-05-30| .
#2011-05-31| 746.92
#2011-06-01| 723.85
#2011-06-02| 723.92
#2011-06-03| 713.32
#2011-06-06| 701.02
#2011-06-07| 703.74
#2011-06-08| 694.18
#2011-06-09| 699.92
#2011-06-10| 688.59
#2011-06-13| 686.15
#2011-06-14| 700.71
#2011-06-15| 688.15
#2011-06-16| 689.00
#2011-06-17| 687.15
#2011-06-20| 692.08
#2011-06-21| 709.32
#2011-06-22| 705.79
#2011-06-23| 708.83
#2011-06-24| 704.34
#2011-06-27| 711.46
#2011-06-28| 723.70
#2011-06-29| 726.07
#2011-06-30| 732.45
#2011-07-01| 743.65
#2011-07-04| .
#2011-07-05| 746.58
#2011-07-06| 750.65
#2011-07-07| 761.93
#2011-07-08| 757.68
#2011-07-11| 740.47
#2011-07-12| 735.64
#2011-07-13| 742.92
#2011-07-14| 731.19
#2011-07-15| 735.91
#2011-07-18| 725.03
#2011-07-19| 742.50
#2011-07-20| 738.96
#2011-07-21| 744.68
#2011-07-22| 747.38
#2011-07-25| 736.92
#2011-07-26| 729.91
#2011-07-27| 707.20
#2011-07-28| 706.42
#2011-07-29| 703.92
#2011-08-01| 700.12
#2011-08-02| 676.83
#2011-08-03| 681.12
#2011-08-04| 638.75
#2011-08-05| 628.66
#2011-08-08| 573.17
#2011-08-09| 612.36
#2011-08-10| 583.03
#2011-08-11| 614.08
#2011-08-12| 617.19
#2011-08-15| 636.09
#2011-08-16| 622.49
#2011-08-17| 621.23
#2011-08-18| 583.42
#2011-08-19| 575.07
#2011-08-22| 574.10
#2011-08-23| 603.67
#2011-08-24| 611.56
#2011-08-25| 595.46
#2011-08-26| 612.24
#2011-08-29| 640.81
#2011-08-30| 645.28
#2011-08-31| 643.78
#2011-09-01| 628.88
#2011-09-02| 606.73
#2011-09-05| .
#2011-09-06| 605.26
#2011-09-07| 630.61
#2011-09-08| 618.73
#2011-09-09| 600.12
#2011-09-12| 603.99
#2011-09-13| 615.83
#2011-09-14| 626.86
#2011-09-15| 634.79
#2011-09-16| 636.89
#2011-09-19| 626.69
#2011-09-20| 614.49
#2011-09-21| 592.28
#2011-09-22| 569.95
#2011-09-23| 576.84
#2011-09-26| 588.60
#2011-09-27| 601.97
#2011-09-28| 576.15
#2011-09-29| 581.94
#2011-09-30| 564.88
#2011-10-03| 533.23
#2011-10-04| 567.50
#2011-10-05| 578.29
#2011-10-06| 592.62
#2011-10-07| 577.99
#2011-10-10| 603.41
#2011-10-11| 607.01
#2011-10-12| 617.58
#2011-10-13| 617.77
#2011-10-14| 629.89
#2011-10-17| 608.54
#2011-10-18| 626.51
#2011-10-19| 612.16
#2011-10-20| 613.92
#2011-10-21| 628.58
#2011-10-24| 651.11
#2011-10-25| 631.41
#2011-10-26| 643.55
#2011-10-27| 678.51
#2011-10-28| 677.28
#2011-10-31| 659.68
#2011-11-01| 635.45
#2011-11-02| 652.60
#2011-11-03| 668.13
#2011-11-04| 665.50
#2011-11-07| 663.40
#2011-11-08| 671.52
#2011-11-09| 638.44
#2011-11-10| 643.55
#2011-11-11| 660.13
#2011-11-14| 651.22
#2011-11-15| 660.10
#2011-11-16| 648.25
#2011-11-17| 637.01
#2011-11-18| 635.91
#2011-11-21| 620.57
#2011-11-22| 616.69
#2011-11-23| 597.30
#2011-11-24| .
#2011-11-25| 589.71
#2011-11-28| 619.24
#2011-11-29| 617.06
#2011-11-30| 651.86
#2011-12-01| 646.84
#2011-12-02| 650.74
#2011-12-05| 660.84
#2011-12-06| 660.80
#2011-12-07| 659.25
#2011-12-08| 638.95
#2011-12-09| 657.72
#2011-12-12| 647.33
#2011-12-13| 634.21
#2011-12-14| 623.29
#2011-12-15| 629.06
#2011-12-16| 636.33
#2011-12-19| 624.47
#2011-12-20| 651.19
#2011-12-21| 651.67
#2011-12-22| 656.98
#2011-12-23| 658.99
#2011-12-26| .
#2011-12-27| 662.52
#2011-12-28| 648.13
#2011-12-29| 656.59
#2011-12-30| 653.89
#2012-01-02| .
#2012-01-03| 663.26
#2012-01-04| 658.15
#2012-01-05| 663.61
#2012-01-06| 662.36
#2012-01-09| 666.79
#2012-01-10| 677.92
#2012-01-11| 681.63
#2012-01-12| 684.85
#2012-01-13| 679.47
#2012-01-16| .
#2012-01-17| 682.08
#2012-01-18| 694.58
#2012-01-19| 697.90
#2012-01-20| 698.77
#2012-01-23| 696.78
#2012-01-24| 703.17
#2012-01-25| 710.56
#2012-01-26| 708.00
#2012-01-27| 715.36
#2012-01-30| 709.43
#2012-01-31| 709.53
#2012-02-01| 724.85
#2012-02-02| 728.99
#2012-02-03| 745.78
#2012-02-06| 745.09
#2012-02-07| 743.34
#2012-02-08| 743.84
#2012-02-09| 741.76
#2012-02-10| 733.32
#2012-02-13| 744.31
#2012-02-14| 741.53
#2012-02-15| 737.42
#2012-02-16| 751.49
#2012-02-17| 750.31
#2012-02-20| .
#2012-02-21| 744.11
#2012-02-22| 739.07
#2012-02-23| 751.24
#2012-02-24| 750.90
#2012-02-27| 750.74
#2012-02-28| 747.41
#2012-02-29| 735.91
#2012-03-01| 741.53
#2012-03-02| 730.75
#2012-03-05| 729.12
#2012-03-06| 713.44
#2012-03-07| 721.99
#2012-03-08| 732.47
#2012-03-09| 740.96
#2012-03-12| 737.76
#2012-03-13| 752.63
#2012-03-14| 745.86
#2012-03-15| 752.52
#2012-03-16| 752.25
#2012-03-19| 758.76
#2012-03-20| 752.13
#2012-03-21| 753.75
#2012-03-22| 746.67
#2012-03-23| 753.78
#2012-03-26| 767.79
#2012-03-27| 762.61
#2012-03-28| 756.51
#2012-03-29| 754.24
#2012-03-30| 752.94
#2012-04-02| 761.61
#2012-04-03| 756.35
#2012-04-04| 742.81
#2012-04-05| 742.41
#2012-04-06| .
#2012-04-09| 728.82
#2012-04-10| 710.76
#2012-04-11| 723.73
#2012-04-12| 734.27
#2012-04-13| 724.10
#2012-04-16| 724.06
#2012-04-17| 734.91
#2012-04-18| 728.70
#2012-04-19| 727.64
#2012-04-20| 731.56
#2012-04-23| 720.84
#2012-04-24| 725.30
#2012-04-25| 737.08
#2012-04-26| 742.98
#2012-04-27| 749.32
#2012-04-30| 742.73
#2012-05-01| 742.39
#2012-05-02| 746.33
#2012-05-03| 735.02
#2012-05-04| 722.48
#2012-05-07| 723.45
#2012-05-08| 720.95
#2012-05-09| 717.61
#2012-05-10| 719.87
#2012-05-11| 719.44
#2012-05-14| 710.55
#2012-05-15| 709.76
#2012-05-16| 704.98
#2012-05-17| 688.71
#2012-05-18| 681.99
#2012-05-21| 698.08
#2012-05-22| 694.59
#2012-05-23| 699.29
#2012-05-24| 699.61
#2012-05-25| 699.26
#2012-05-28| .
#2012-05-29| 708.20
#2012-05-30| 695.47
#2012-05-31| 696.33
#2012-06-01| 674.05
#2012-06-04| 674.28
#2012-06-05| 682.57
#2012-06-06| 698.34
#2012-06-07| 694.28
#2012-06-08| 702.57
#2012-06-11| 687.73
#2012-06-12| 696.71
#2012-06-13| 689.17
#2012-06-14| 697.70
#2012-06-15| 706.57
#2012-06-18| 709.28
#2012-06-19| 721.01
#2012-06-20| 719.49
#2012-06-21| 702.76
#2012-06-22| 712.38
#2012-06-25| 701.62
#2012-06-26| 705.07
#2012-06-27| 714.14
#2012-06-28| 711.35
#2012-06-29| 731.77
#2012-07-02| 741.13
#2012-07-03| 749.89
#2012-07-04| .
#2012-07-05| 749.75
#2012-07-06| 739.95
#2012-07-09| 736.92
#2012-07-10| 727.61
#2012-07-11| 724.43
#2012-07-12| 722.94
#2012-07-13| 732.53
#2012-07-16| 730.55
#2012-07-17| 732.74
#2012-07-18| 737.13
#2012-07-19| 735.25
#2012-07-20| 725.32
#2012-07-23| 714.24
#2012-07-24| 705.44
#2012-07-25| 708.88
#2012-07-26| 713.91
#2012-07-27| 730.77
#2012-07-30| 725.34
#2012-07-31| 721.09
#2012-08-01| 706.59
#2012-08-02| 705.38
#2012-08-03| 723.22
#2012-08-06| 728.24
#2012-08-07| 734.89
#2012-08-08| 732.16
#2012-08-09| 734.28
#2012-08-10| 733.81
#2012-08-13| 732.67
#2012-08-14| 730.09
#2012-08-15| 736.83
#2012-08-16| 744.64
#2012-08-17| 750.65
#2012-08-20| 746.52
#2012-08-21| 745.19
#2012-08-22| 744.07
#2012-08-23| 739.57
#2012-08-24| 742.27
#2012-08-27| 743.65
#2012-08-28| 747.69
#2012-08-29| 750.93
#2012-08-30| 742.76
#2012-08-31| 746.07
#2012-09-03| .
#2012-09-04| 755.81
#2012-09-05| 753.77
#2012-09-06| 767.59
#2012-09-07| 769.39
#2012-09-10| 766.21
#2012-09-11| 768.40
#2012-09-12| 771.17
#2012-09-13| 780.01
#2012-09-14| 786.95
#2012-09-17| 782.08
#2012-09-18| 781.55
#2012-09-19| 781.84
#2012-09-20| 777.56
#2012-09-21| 781.83
#2012-09-24| 776.04
#2012-09-25| 764.58
#2012-09-26| 758.70
#2012-09-27| 769.00
#2012-09-28| 764.13
#2012-10-01| 766.04
#2012-10-02| 766.38
#2012-10-03| 767.60
#2012-10-04| 772.96
#2012-10-05| 771.18
#2012-10-08| 766.53
#2012-10-09| 756.59
#2012-10-10| 755.11
#2012-10-11| 758.63
#2012-10-12| 753.26
#2012-10-15| 758.76
#2012-10-16| 764.15
#2012-10-17| 770.51
#2012-10-18| 765.01
#2012-10-19| 750.21
#2012-10-22| 749.42
#2012-10-23| 745.78
#2012-10-24| 743.38
#2012-10-25| 745.66
#2012-10-26| 741.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 746.77
#2012-11-01| 755.77
#2012-11-02| 743.45
#2012-11-05| 748.35
#2012-11-06| 752.36
#2012-11-07| 735.05
#2012-11-08| 724.41
#2012-11-09| 725.56
#2012-11-12| 724.52
#2012-11-13| 720.11
#2012-11-14| 704.32
#2012-11-15| 700.82
#2012-11-16| 708.40
#2012-11-19| 723.21
#2012-11-20| 725.55
#2012-11-21| 730.45
#2012-11-22| .
#2012-11-23| 738.40
#2012-11-26| 740.26
#2012-11-27| 738.34
#2012-11-28| 743.42
#2012-11-29| 751.98
#2012-11-30| 749.98
#2012-12-03| 748.09
#2012-12-04| 749.16
#2012-12-05| 746.59
#2012-12-06| 747.92
#2012-12-07| 748.37
#2012-12-10| 752.22
#2012-12-11| 759.85
#2012-12-12| 756.10
#2012-12-13| 751.89
#2012-12-14| 750.86
#2012-12-17| 760.50
#2012-12-18| 772.82
#2012-12-19| 771.69
#2012-12-20| 775.69
#2012-12-21| 771.07
#2012-12-24| 768.39
#2012-12-25| 768.39
#2012-12-26| 763.85
#2012-12-27| 762.72
#2012-12-28| 758.85
#2012-12-31| 774.47
#2013-01-01| 774.47
#2013-01-02| 796.39
#2013-01-03| 795.06
#2013-01-04| 801.09
#2013-01-07| 799.75
#2013-01-08| 799.07
#2013-01-09| 804.00
#2013-01-10| 804.74
#2013-01-11| 805.50
#2013-01-14| 805.47
#2013-01-15| 809.84
#2013-01-16| 807.66
#2013-01-17| 814.80
#2013-01-18| 817.64
#2013-01-21| 817.64
#2013-01-22| 822.91
#2013-01-23| 820.61
#2013-01-24| 823.93
#2013-01-25| 829.96
#2013-01-28| 829.79
#2013-01-29| 828.61
#2013-01-30| 818.47
#2013-01-31| 822.03
#2013-02-01| 831.49
#2013-02-04| 821.49
#2013-02-05| 830.00
#2013-02-06| 833.42
#2013-02-07| 829.31
#2013-02-08| 834.78
#2013-02-11| 833.81
#2013-02-12| 837.53
#2013-02-13| 839.43
#2013-02-14| 841.72
#2013-02-15| 841.01
#2013-02-18| 841.01
#2013-02-19| 848.15
#2013-02-20| 830.90
#2013-02-21| 822.32
#2013-02-22| 833.13
#2013-02-25| 814.45
#2013-02-26| 818.53
#2013-02-27| 828.71
#2013-02-28| 830.50
#2013-03-01| 835.56
#2013-03-04| 839.57
#2013-03-05| 849.54
#2013-03-06| 851.96
#2013-03-07| 855.78
#2013-03-08| 863.82
#2013-03-11| 864.33
#2013-03-12| 861.47
#2013-03-13| 864.18
#2013-03-14| 871.86
#2013-03-15| 870.84
#2013-03-18| 866.17
#2013-03-19| 860.52
#2013-03-20| 868.96
#2013-03-21| 863.23
#2013-03-22| 865.47
#2013-03-25| 865.21
#2013-03-26| 869.68
#2013-03-27| 871.75
#2013-03-28| 873.92
#2013-03-29| 873.92
#2013-04-01| 861.06
#2013-04-02| 857.61
#2013-04-03| 841.70
#2013-04-04| 848.45
#2013-04-05| 846.25
#2013-04-08| 854.14
#2013-04-09| 853.28
#2013-04-10| 867.60
#2013-04-11| 869.51
#2013-04-12| 866.80
#2013-04-15| 834.87
#2013-04-16| 849.83
#2013-04-17| 834.43
#2013-04-18| 828.70
#2013-04-19| 838.65
#2013-04-22| 840.91
#2013-04-23| 853.74
#2013-04-24| 856.62
#2013-04-25| 864.31
#2013-04-26| 861.44
#2013-04-29| 866.93
#2013-04-30| 870.56
#2013-05-01| 850.21
#2013-05-02| 864.63
#2013-05-03| 877.07
#2013-05-06| 881.48
#2013-05-07| 887.91
#2013-05-08| 890.00
#2013-05-09| 886.68
#2013-05-10| 896.00
#2013-05-13| 895.87
#2013-05-14| 907.61
#2013-05-15| 910.12
#2013-05-16| 906.45
#2013-05-17| 916.90
#2013-05-20| 917.87
#2013-05-21| 918.07
#2013-05-22| 901.58
#2013-05-23| 902.13
#2013-05-24| 901.85
#2013-05-27| 901.85
#2013-05-28| 913.90
#2013-05-29| 903.58
#2013-05-30| 910.02
#2013-05-31| 901.10
#2013-06-03| 904.65
#2013-06-04| 896.62
#2013-06-05| 883.81
#2013-06-06| 895.82
#2013-06-07| 903.81
#2013-06-10| 908.14
#2013-06-11| 898.42
#2013-06-12| 890.12
#2013-06-13| 906.50
#2013-06-14| 900.04
#2013-06-17| 906.82
#2013-06-18| 917.55
#2013-06-19| 906.33
#2013-06-20| 880.26
#2013-06-21| 882.92
#2013-06-24| 871.45
#2013-06-25| 881.02
#2013-06-26| 885.66
#2013-06-27| 900.51
#2013-06-28| 898.14
#2013-07-01| 910.26
#2013-07-02| 910.69
#2013-07-03| 911.47
#2013-07-04| 911.47
#2013-07-05| 924.25
#2013-07-08| 926.97
#2013-07-09| 935.07
#2013-07-10| 937.01
#2013-07-11| 950.87
#2013-07-12| 954.50
#2013-07-15| 959.72
#2013-07-16| 954.23
#2013-07-17| 957.57
#2013-07-18| 963.18
#2013-07-19| 963.64
#2013-07-22| 965.88
#2013-07-23| 964.70
#2013-07-24| 954.96
#2013-07-25| 965.07
#2013-07-26| 959.81
#2013-07-29| 952.63
#2013-07-30| 957.79
#2013-07-31| 960.92
#2013-08-01| 974.85
#2013-08-02| 976.14
#2013-08-05| 979.48
#2013-08-06| 968.85
#2013-08-07| 959.27
#2013-08-08| 964.63
#2013-08-09| 965.17
#2013-08-12| 969.02
#2013-08-13| 967.97
#2013-08-14| 964.22
#2013-08-15| 945.53
#2013-08-16| 940.96
#2013-08-19| 930.09
#2013-08-20| 945.36
#2013-08-21| 942.29
#2013-08-22| 955.37
#2013-08-23| 958.42
#2013-08-26| 960.62
#2013-08-27| 937.12
#2013-08-28| 940.35
#2013-08-29| 950.20
#2013-08-30| 937.09
#2013-09-02| 937.09
#2013-09-03| 942.86
#2013-09-04| 953.02
#2013-09-05| 954.90
#2013-09-06| 956.63
#2013-09-09| 973.10
#2013-09-10| 981.33
#2013-09-11| 980.83
#2013-09-12| 975.34
#2013-09-13| 980.36
#2013-09-16| 981.38
#2013-09-17| 991.69
#2013-09-18|1003.33
#2013-09-19|1002.63
#2013-09-20| 998.80
#2013-09-23| 996.40
#2013-09-24| 998.72
#2013-09-25| 998.12
#2013-09-26|1004.75
#2013-09-27|1000.77
#2013-09-30| 998.62
#2013-10-01|1013.02
#2013-10-02|1009.24
#2013-10-03| 998.04
#2013-10-04|1005.21
#2013-10-07| 993.04
#2013-10-08| 971.42
#2013-10-09| 965.70
#2013-10-10| 992.64
#2013-10-11|1005.26
#2013-10-14|1011.21
#2013-10-15|1001.93
#2013-10-16|1016.15
#2013-10-17|1025.93
#2013-10-18|1035.28
#2013-10-21|1031.38
#2013-10-22|1033.08
#2013-10-23|1028.60
#2013-10-24|1037.16
#2013-10-25|1035.98
#2013-10-28|1035.28
#2013-10-29|1038.14
#2013-10-30|1021.70
#2013-10-31|1018.61
#2013-11-01|1014.17
#2013-11-04|1025.86
#2013-11-05|1021.53
#2013-11-06|1013.41
#2013-11-07| 995.03
#2013-11-08|1015.33
#2013-11-11|1017.82
#2013-11-12|1018.89
#2013-11-13|1029.78
#2013-11-14|1029.45
#2013-11-15|1035.56
#2013-11-18|1023.92
#2013-11-19|1018.07
#2013-11-20|1016.03
#2013-11-21|1036.63
#2013-11-22|1040.62
#2013-11-25|1039.55
#2013-11-26|1050.37
#2013-11-27|1056.82
#2013-11-28|1056.82
#2013-11-29|1058.74
#2013-12-02|1045.38
#2013-12-03|1039.05
#2013-12-04|1037.50
#2013-12-05|1039.01
#2013-12-06|1045.73
#2013-12-09|1044.10
#2013-12-10|1036.20
#2013-12-11|1017.17
#2013-12-12|1018.93
#2013-12-13|1022.70
#2013-12-16|1034.51
#2013-12-17|1033.71
#2013-12-18|1048.59
#2013-12-19|1041.78
#2013-12-20|1061.30
#2013-12-23|1071.70
#2013-12-24|1075.34
#2013-12-25|1075.34
#2013-12-26|1076.66
#2013-12-27|1073.90
#2013-12-30|1073.92
#2013-12-31|1076.39
#2014-01-01|1076.39
#2014-01-02|1065.55
#2014-01-03|1071.95
#2014-01-06|1063.60
#2014-01-07|1073.62
#2014-01-08|1076.06
#2014-01-09|1079.04
#2014-01-10|1088.62
#2014-01-13|1069.64
#2014-01-14|1084.80
#2014-01-15|1091.94
#2014-01-16|1094.64
#2014-01-17|1089.51
#2014-01-20|1089.51
#2014-01-21|1096.93
#2014-01-22|1102.12
#2014-01-23|1094.10
#2014-01-24|1067.49
#2014-01-27|1049.94
#2014-01-28|1062.14
#2014-01-29|1046.69
#2014-01-30|1064.62
#2014-01-31|1058.51
#2014-02-03|1023.59
#2014-02-04|1031.99
#2014-02-05|1022.72
#2014-02-06|1032.52
#2014-02-07|1046.26
#2014-02-10|1049.57
#2014-02-11|1058.55
#2014-02-12|1061.66
#2014-02-13|1074.68
#2014-02-14|1074.78
#2014-02-17|1074.78
#2014-02-18|1088.35
#2014-02-19|1077.41
#2014-02-20|1089.65
#2014-02-21|1092.19
#2014-02-24|1101.92
#2014-02-25|1103.82
#2014-02-26|1111.15
#2014-02-27|1116.81
#2014-02-28|1110.27
#2014-03-03|1104.69
#2014-03-04|1136.86
#2014-03-05|1136.14
#2014-03-06|1131.72
#2014-03-07|1130.03
#2014-03-10|1126.79
#2014-03-11|1113.90
#2014-03-12|1118.50
#2014-03-13|1103.18
#2014-03-14|1107.54
#2014-03-17|1112.55
#2014-03-18|1130.16
#2014-03-19|1120.65
#2014-03-20|1122.03
#2014-03-21|1114.21
#2014-03-24|1096.08
#2014-03-25|1095.66
#2014-03-26|1073.54
#2014-03-27|1072.06
#2014-03-28|1072.03
#2014-03-31|1091.71
#2014-04-01|1108.02
#2014-04-02|1111.49
#2014-04-03|1097.31
#2014-04-04|1069.87
#2014-04-07|1051.38
#2014-04-08|1058.57
#2014-04-09|1076.57
#2014-04-10|1044.20
#2014-04-11|1027.07
#2014-04-14|1030.49
#2014-04-15|1033.77
#2014-04-16|1047.65
#2014-04-17|1053.46
#2014-04-18|1053.46
#2014-04-21|1060.30
#2014-04-22|1074.34
#2014-04-23|1063.35
#2014-04-24|1058.90
#2014-04-25|1035.57
#2014-04-28|1028.86
#2014-04-29|1034.46
#2014-04-30|1041.48
#2014-05-01|1041.59
#2014-05-02|1042.86
#2014-05-05|1041.26
#2014-05-06|1022.34
#2014-05-07|1018.52
#2014-05-08|1005.81
#2014-05-09|1013.26
#2014-05-12|1036.93
#2014-05-13|1025.84
#2014-05-14|1011.52
#2014-05-15|1004.58
#2014-05-16|1011.25
#2014-05-19|1023.57
#2014-05-20|1009.79
#2014-05-21|1015.10
#2014-05-22|1025.18
#2014-05-23|1036.60
#2014-05-26|1036.60
#2014-05-27|1052.42
#2014-05-28|1049.42
#2014-05-29|1053.38
#2014-05-30|1046.47
#2014-06-02|1040.61
#2014-06-03|1038.92
#2014-06-04|1044.80
#2014-06-05|1066.32
#2014-06-06|1076.43
#2014-06-09|1086.62
#2014-06-10|1083.65
#2014-06-11|1081.41
#2014-06-12|1076.18
#2014-06-13|1081.59
#2014-06-16|1088.19
#2014-06-17|1096.86
#2014-06-18|1104.01
#2014-06-19|1103.99
#2014-06-20|1109.09
#2014-06-23|1106.13
#2014-06-24|1093.78
#2014-06-25|1103.52
#2014-06-26|1102.71
#2014-06-27|1107.88
#2014-06-30|1112.26
#2014-07-01|1124.28
#2014-07-02|1119.32
#2014-07-03|1126.36
#2014-07-04|1126.36
#2014-07-07|1103.79
#2014-07-08|1086.58
#2014-07-09|1089.44
#2014-07-10|1079.54
#2014-07-11|1078.52
#2014-07-14|1085.14
#2014-07-15|1071.62
#2014-07-16|1068.36
#2014-07-17|1050.38
#2014-07-18|1067.60
#2014-07-21|1064.55
#2014-07-22|1073.77
#2014-07-23|1076.01
#2014-07-24|1075.36
#2014-07-25|1065.10
#2014-07-28|1059.04
#2014-07-29|1062.25
#2014-07-30|1067.62
#2014-07-31|1040.21
#2014-08-01|1032.19
#2014-08-04|1042.95
#2014-08-05|1039.04
#2014-08-06|1042.62
#2014-08-07|1037.18
#2014-08-08|1047.45
#2014-08-11|1057.77
#2014-08-12|1048.55
#2014-08-13|1058.05
#2014-08-14|1057.76
#2014-08-15|1056.68
#2014-08-18|1072.39
#2014-08-19|1076.27
#2014-08-20|1070.84
#2014-08-21|1071.04
#2014-08-22|1071.66
#2014-08-25|1078.40
#2014-08-26|1088.07
#2014-08-27|1085.97
#2014-08-28|1079.68
#2014-08-29|1088.25
#2014-09-01|1088.25
#2014-09-02|1092.52
#2014-09-03|1084.70
#2014-09-04|1079.73
#2014-09-05|1082.35
#2014-09-08|1085.23
#2014-09-09|1071.72
#2014-09-10|1077.98
#2014-09-11|1084.58
#2014-09-12|1073.64
#2014-09-15|1059.13
#2014-09-16|1064.46
#2014-09-17|1069.06
#2014-09-18|1073.16
#2014-09-19|1061.74
#2014-09-22|1044.74
#2014-09-23|1035.44
#2014-09-24|1044.75
#2014-09-25|1028.89
#2014-09-26|1040.07
#2014-09-29|1040.11
#2014-09-30|1025.35
#2014-10-01|1009.67
#2014-10-02|1019.49
#2014-10-03|1028.84
#2014-10-06|1017.13
#2014-10-07| 999.10
#2014-10-08|1017.42
#2014-10-09| 992.15
#2014-10-10| 975.46
#2014-10-13| 967.98
#2014-10-14| 977.80
#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|1014.38
#2014-10-23|1034.02
#2014-10-24|1036.59
#2014-10-27|1035.44
#2014-10-28|1063.19
#2014-10-29|1061.65
#2014-10-30|1071.17
#2014-10-31|1087.06
#2014-11-03|1083.31
#2014-11-04|1078.73
#2014-11-05|1076.80
#2014-11-06|1081.62
#2014-11-07|1084.30
#2014-11-10|1091.08
#2014-11-11|1091.87
#2014-11-12|1096.74
#2014-11-13|1087.88
#2014-11-14|1085.71
#2014-11-17|1076.65
#2014-11-18|1083.53
#2014-11-19|1070.13
#2014-11-20|1081.94
#2014-11-21|1084.46
#2014-11-24|1098.13
#2014-11-25|1098.04
#2014-11-26|1104.33
#2014-11-27| .
#2014-11-28|1088.77
#2014-12-01|1069.27
#2014-12-02|1082.30
#2014-12-03|1091.48
#2014-12-04|1085.66
#2014-12-05|1095.05
#2014-12-08|1080.43
#2014-12-09|1101.53
#2014-12-10|1078.19
#2014-12-11|1083.55
#2014-12-12|1072.05
#2014-12-15|1058.30
#2014-12-16|1056.50
#2014-12-17|1091.03
#2014-12-18|1109.08
#2014-12-19|1113.70
#2014-12-22|1118.88
#2014-12-23|1115.97
#2014-12-24|1120.89
#2014-12-25| .
#2014-12-26|1128.54
#2014-12-29|1130.08
#2014-12-30|1124.94
#2014-12-31|1118.43
#2015-01-01| .
#2015-01-02|1115.61
#2015-01-05|1100.54
#2015-01-06|1082.46
#2015-01-07|1097.87
#2015-01-08|1116.93
#2015-01-09|1110.84
#2015-01-12|1106.13
#2015-01-13|1103.85
#2015-01-14|1101.66
#2015-01-15|1078.55
#2015-01-16|1100.23
#2015-01-19| .
#2015-01-20|1094.32
#2015-01-21|1090.04
#2015-01-22|1111.63
#2015-01-23|1110.46
#2015-01-26|1123.83
#2015-01-27|1118.54
#2015-01-28|1100.37
#2015-01-29|1112.67
#2015-01-30|1089.61
#2015-02-02|1095.38
#2015-02-03|1114.86
#2015-02-04|1109.45
#2015-02-05|1127.56
#2015-02-06|1122.97
#2015-02-09|1114.66
#2015-02-10|1123.65
#2015-02-11|1123.54
#2015-02-12|1138.17
#2015-02-13|1144.19
#2015-02-16| .
#2015-02-17|1147.21
#2015-02-18|1151.16
#2015-02-19|1151.60
#2015-02-20|1156.21
#2015-02-23|1158.22
#2015-02-24|1156.95
#2015-02-25|1161.38
#2015-02-26|1163.92
#2015-02-27|1157.41
#2015-03-02|1167.91
#2015-03-03|1159.21
#2015-03-04|1156.04
#2015-03-05|1161.34
#2015-03-06|1145.01
#2015-03-09|1150.49
#2015-03-10|1138.70
#2015-03-11|1145.66
#2015-03-12|1163.21
#2015-03-13|1160.11
#2015-03-16|1168.28
#2015-03-17|1170.38
#2015-03-18|1179.45
#2015-03-19|1184.33
#2015-03-20|1193.03
#2015-03-23|1190.42
#2015-03-24|1188.30
#2015-03-25|1159.01
#2015-03-26|1156.53
#2015-03-27|1166.13
#2015-03-30|1182.34
#2015-03-31|1176.36
#2015-04-01|1176.61
#2015-04-02|1179.75
#2015-04-03| .
#2015-04-06|1182.59
#2015-04-07|1177.38
#2015-04-08|1189.21
#2015-04-09|1184.67
#2015-04-10|1191.10
#2015-04-13|1192.49
#2015-04-14|1193.32
#2015-04-15|1200.96
#2015-04-16|1200.06
#2015-04-17|1181.21
#2015-04-20|1190.71
#2015-04-21|1191.68
#2015-04-22|1193.86
#2015-04-23|1200.85
#2015-04-24|1195.45
#2015-04-27|1178.15
#2015-04-28|1181.16
#2015-04-29|1170.33
#2015-04-30|1144.04
#2015-05-01|1154.14
#2015-05-04|1159.73
#2015-05-05|1141.15
#2015-05-06|1142.92
#2015-05-07|1149.82
#2015-05-08|1159.75
#2015-05-11|1160.78
#2015-05-12|1158.39
#2015-05-13|1155.81
#2015-05-14|1169.07
#2015-05-15|1168.46
#2015-05-18|1182.13
#2015-05-19|1182.16
#2015-05-20|1183.79
#2015-05-21|1182.75
#2015-05-22|1180.44
#2015-05-25| .
#2015-05-26|1169.72
#2015-05-27|1185.63
#2015-05-28|1186.25
#2015-05-29|1181.34
#2015-06-01|1185.03
#2015-06-02|1186.86
#2015-06-03|1198.90
#2015-06-04|1187.66
#2015-06-05|1197.64
#2015-06-08|1192.33
#2015-06-09|1187.01
#2015-06-10|1200.07
#2015-06-11|1201.62
#2015-06-12|1198.44
#2015-06-15|1198.21
#2015-06-16|1204.38
#2015-06-17|1205.51
#2015-06-18|1221.92
#2015-06-19|1222.74
#2015-06-22|1230.58
#2015-06-23|1232.25
#2015-06-24|1219.38
#2015-06-25|1217.96
#2015-06-26|1213.62
#2015-06-29|1183.08
#2015-06-30|1194.64
#2015-07-01|1196.78
#2015-07-02|1189.01
#2015-07-03| .
#2015-07-06|1189.50
#2015-07-07|1193.32
#2015-07-08|1172.85
#2015-07-09|1179.51
#2015-07-10|1198.00
#2015-07-13|1212.51
#2015-07-14|1220.87
#2015-07-15|1214.08
#2015-07-16|1225.37
#2015-07-17|1222.81
#2015-07-20|1217.95
#2015-07-21|1213.04
#2015-07-22|1216.53
#2015-07-23|1203.73
#2015-07-24|1185.65
#2015-07-27|1173.77
#2015-07-28|1184.76
#2015-07-29|1186.76
#2015-07-30|1189.88
#2015-07-31|1198.50
#2015-08-03|1193.75
#2015-08-04|1190.60
#2015-08-05|1193.77
#2015-08-06|1172.15
#2015-08-07|1165.41
#2015-08-10|1176.64
#2015-08-11|1165.63
#2015-08-12|1164.53
#2015-08-13|1161.10
#2015-08-14|1166.28
#2015-08-17|1181.79
#2015-08-18|1170.71
#2015-08-19|1159.08
#2015-08-20|1124.89
#2015-08-21|1109.25
#2015-08-24|1063.11
#2015-08-25|1057.98
#2015-08-26|1086.04
#2015-08-27|1107.64
#2015-08-28|1117.12
#2015-08-31|1107.99
#2015-09-01|1079.44
#2015-09-02|1099.33
#2015-09-03|1096.61
#2015-09-04|1089.42
#2015-09-07| .
#2015-09-08|1115.01
#2015-09-09|1100.01
#2015-09-10|1105.97
#2015-09-11|1113.44
#2015-09-14|1110.55
#2015-09-15|1122.87
#2015-09-16|1131.26
#2015-09-17|1142.13
#2015-09-18|1127.70
#2015-09-21|1122.16
#2015-09-22|1103.96
#2015-09-23|1103.02
#2015-09-24|1098.19
#2015-09-25|1077.57
#2015-09-28|1041.22
#2015-09-29|1032.54
#2015-09-30|1050.48
#2015-10-01|1050.73
#2015-10-02|1067.28
#2015-10-05|1091.17
#2015-10-06|1079.44
#2015-10-07|1099.40
#2015-10-08|1105.51
#2015-10-09|1108.47
#2015-10-12|1108.02
#2015-10-13|1090.24
#2015-10-14|1080.02
#2015-10-15|1107.27
#2015-10-16|1108.92
#2015-10-19|1112.73
#2015-10-20|1108.32
#2015-10-21|1090.66
#2015-10-22|1099.03
#2015-10-23|1110.26
#2015-10-26|1104.42
#2015-10-27|1094.20
#2015-10-28|1125.05
#2015-10-29|1113.85
#2015-10-30|1108.30
#2015-11-02|1133.30
#2015-11-03|1136.90
#2015-11-04|1139.44
#2015-11-05|1139.31
#2015-11-06|1150.75
#2015-11-09|1138.03
#2015-11-10|1141.37
#2015-11-11|1132.67
#2015-11-12|1111.48
#2015-11-13|1103.64
#2015-11-16|1112.43
#2015-11-17|1111.10
#2015-11-18|1128.63
#2015-11-19|1122.28
#2015-11-20|1131.10
#2015-11-23|1138.11
#2015-11-24|1146.51
#2015-11-25|1157.30
#2015-11-26| .
#2015-11-27|1162.33
#2015-11-30|1157.22
#2015-12-01|1163.78
#2015-12-02|1152.98
#2015-12-03|1129.65
#2015-12-04|1144.13
#2015-12-07|1124.83
#2015-12-08|1124.16
#2015-12-09|1108.79
#2015-12-10|1112.56
#2015-12-11|1086.58
#2015-12-14|1079.95
#2015-12-15|1096.43
#2015-12-16|1115.83
#2015-12-17|1103.85
#2015-12-18|1092.08
#2015-12-21|1097.55
#2015-12-22|1103.27
#2015-12-23|1116.41
#2015-12-24|1117.71
#2015-12-25| .
#2015-12-28|1111.23
#2015-12-29|1124.70
#2015-12-30|1114.29
#2015-12-31|1102.28
#2016-01-01| .
#2016-01-04|1072.65
#2016-01-05|1073.71
#2016-01-06|1057.82
#2016-01-07|1028.04
#2016-01-08|1011.02
#2016-01-11|1002.59
#2016-01-12|1006.13
#2016-01-13| 970.22
#2016-01-14| 984.86
#2016-01-15| 967.07
#2016-01-18| .
#2016-01-19| 953.25
#2016-01-20| 959.47
#2016-01-21| 957.62
#2016-01-22| 980.79
#2016-01-25| 960.93
#2016-01-26| 977.64
#2016-01-27| 959.83
#2016-01-28| 957.57
#2016-01-29| 986.07
#2016-02-01| 986.09
#2016-02-02| 962.59
#2016-02-03| 963.04
#2016-02-04| 967.39
#2016-02-05| 937.62
#2016-02-08| 915.62
#2016-02-09| 909.01
#2016-02-10| 910.69
#2016-02-11| 901.84
#2016-02-12| 918.59
#2016-02-15| .
#2016-02-16| 941.08
#2016-02-17| 958.59
#2016-02-18| 950.54
#2016-02-19| 958.22
#2016-02-22| 970.56
#2016-02-23| 959.90
#2016-02-24| 969.44
#2016-02-25| 979.54
#2016-02-26| 986.44
#2016-02-29| 981.94
#2016-03-01|1002.52
#2016-03-02|1013.51
#2016-03-03|1021.90
#2016-03-04|1027.29
#2016-03-07|1038.49
#2016-03-08|1012.91
#2016-03-09|1017.25
#2016-03-10|1008.30
#2016-03-11|1031.71
#2016-03-14|1029.52
#2016-03-15|1010.58
#2016-03-16|1016.24
#2016-03-17|1029.15
#2016-03-18|1040.08
#2016-03-21|1038.46
#2016-03-22|1040.45
#2016-03-23|1016.90
#2016-03-24|1019.71
#2016-03-25| .
#2016-03-28|1020.23
#2016-03-29|1049.07
#2016-03-30|1050.68
#2016-03-31|1057.31
#2016-04-01|1062.39
#2016-04-04|1057.43
#2016-04-05|1046.84
#2016-04-06|1064.62
#2016-04-07|1050.00
#2016-04-08|1052.28
#2016-04-11|1047.47
#2016-04-12|1058.27
#2016-04-13|1081.41
#2016-04-14|1080.82
#2016-04-15|1082.29
#2016-04-18|1091.92
#2016-04-19|1090.37
#2016-04-20|1091.62
#2016-04-21|1088.49
#2016-04-22|1100.75
#2016-04-25|1092.97
#2016-04-26|1099.89
#2016-04-27|1102.21
#2016-04-28|1089.70
#2016-04-29|1080.06
#2016-05-02|1092.21
#2016-05-03|1070.77
#2016-05-04|1061.64
#2016-05-05|1057.18
#2016-05-06|1058.47
#2016-05-09|1067.41
#2016-05-10|1074.49
#2016-05-11|1059.17
#2016-05-12|1052.18
#2016-05-13|1048.80
#2016-05-16|1061.25
#2016-05-17|1043.65
#2016-05-18|1051.11
#2016-05-19|1041.49
#2016-05-20|1059.13
#2016-05-23|1061.20
#2016-05-24|1084.70
#2016-05-25|1090.36
#2016-05-26|1089.56
#2016-05-27|1099.59
#2016-05-30| .
#2016-05-31|1104.77
#2016-06-01|1114.34
#2016-06-02|1124.80
#2016-06-03|1115.38
#2016-06-06|1127.64
#2016-06-07|1130.77
#2016-06-08|1140.72
#2016-06-09|1132.31
#2016-06-10|1113.96
#2016-06-13|1101.58
#2016-06-14|1097.65
#2016-06-15|1100.69
#2016-06-16|1100.40
#2016-06-17|1093.26
#2016-06-20|1106.62
#2016-06-21|1102.60
#2016-06-22|1096.69
#2016-06-23|1119.62
#2016-06-24|1077.61
#2016-06-27|1044.50
#2016-06-28|1065.28
#2016-06-29|1089.81
#2016-06-30|1106.64
#2016-07-01|1112.01
#2016-07-04| .
#2016-07-05|1100.10
#2016-07-06|1108.24
#2016-07-07|1110.55
#2016-07-08|1134.50
#2016-07-11|1144.62
#2016-07-12|1157.40
#2016-07-13|1150.50
#2016-07-14|1150.03
#2016-07-15|1153.59
#2016-07-18|1157.48
#2016-07-19|1150.52
#2016-07-20|1162.53
#2016-07-21|1157.18
#2016-07-22|1168.27
#2016-07-25|1165.55
#2016-07-26|1171.02
#2016-07-27|1175.75
#2016-07-28|1177.27
#2016-07-29|1181.50
#2016-08-01|1182.78
#2016-08-02|1167.22
#2016-08-03|1177.16
#2016-08-04|1180.24
#2016-08-05|1193.45
#2016-08-08|1188.25
#2016-08-09|1190.66
#2016-08-10|1181.74
#2016-08-11|1186.71
#2016-08-12|1188.96
#2016-08-15|1199.18
#2016-08-16|1187.70
#2016-08-17|1183.51
#2016-08-18|1191.73
#2016-08-19|1190.55
#2016-08-22|1195.36
#2016-08-23|1204.17
#2016-08-24|1190.34
#2016-08-25|1192.75
#2016-08-26|1192.52
#2016-08-29|1198.72
#2016-08-30|1201.67
#2016-08-31|1196.23
#2016-09-01|1197.48
#2016-09-02|1207.82
#2016-09-05| .
#2016-09-06|1213.34
#2016-09-07|1221.99
#2016-09-08|1220.02
#2016-09-09|1182.19
#2016-09-12|1199.61
#2016-09-13|1176.26
#2016-09-14|1178.51
#2016-09-15|1192.86
#2016-09-16|1192.79
#2016-09-19|1200.57
#2016-09-20|1199.16
#2016-09-21|1216.93
#2016-09-22|1234.35
#2016-09-23|1225.57
#2016-09-26|1213.50
#2016-09-27|1219.47
#2016-09-28|1228.33
#2016-09-29|1208.39
#2016-09-30|1220.87
#2016-10-03|1215.63
#2016-10-04|1208.42
#2016-10-05|1215.70
#2016-10-06|1212.61
#2016-10-07|1202.70
#2016-10-10|1217.50
#2016-10-11|1192.25
#2016-10-12|1188.68
#2016-10-13|1178.78
#2016-10-14|1171.88
#2016-10-17|1168.82
#2016-10-18|1175.52
#2016-10-19|1177.99
#2016-10-20|1176.25
#2016-10-21|1173.84
#2016-10-24|1180.77
#2016-10-25|1167.92
#2016-10-26|1154.61
#2016-10-27|1139.48
#2016-10-28|1138.28
#2016-10-31|1141.55
#2016-11-01|1129.14
#2016-11-02|1111.99
#2016-11-03|1105.07
#2016-11-04|1112.76
#2016-11-07|1141.39
#2016-11-08|1145.88
#2016-11-09|1182.75
#2016-11-10|1196.91
#2016-11-11|1225.41
#2016-11-14|1237.49
#2016-11-15|1243.93
#2016-11-16|1242.26
#2016-11-17|1249.80
#2016-11-18|1254.99
#2016-11-21|1260.55
#2016-11-22|1270.31
#2016-11-23|1278.11
#2016-11-24| .
#2016-11-25|1284.13
#2016-11-28|1265.01
#2016-11-29|1263.11
#2016-11-30|1255.86
#2016-12-01|1241.00
#2016-12-02|1243.04
#2016-12-05|1264.91
#2016-12-06|1277.10
#2016-12-07|1284.69
#2016-12-08|1303.53
#2016-12-09|1303.73
#2016-12-12|1288.39
#2016-12-13|1289.12
#2016-12-14|1273.35
#2016-12-15|1281.27
#2016-12-16|1280.52
#2016-12-19|1286.77
#2016-12-20|1295.52
#2016-12-21|1287.90
#2016-12-22|1276.32
#2016-12-23|1286.43
#2016-12-26| .
#2016-12-27|1291.43
#2016-12-28|1276.57
#2016-12-29|1278.55
#2016-12-30|1273.71
#2017-01-02| .
#2017-01-03|1281.42
#2017-01-04|1304.89
#2017-01-05|1294.18
#2017-01-06|1290.58
#2017-01-09|1285.85
#2017-01-10|1297.49
#2017-01-11|1296.62
#2017-01-12|1288.56
#2017-01-13|1298.85
#2017-01-16| .
#2017-01-17|1280.04
#2017-01-18|1285.44
#2017-01-19|1274.17
#2017-01-20|1278.55
#2017-01-23|1276.01
#2017-01-24|1293.99
#2017-01-25|1306.11
#2017-01-26|1298.95
#2017-01-27|1296.61
#2017-01-30|1278.26
#2017-01-31|1290.52
#2017-02-01|1287.91
#2017-02-02|1286.30
#2017-02-03|1304.61
#2017-02-06|1293.60
#2017-02-07|1289.46
#2017-02-08|1288.30
#2017-02-09|1306.30
#2017-02-10|1314.23
#2017-02-13|1316.83
#2017-02-14|1321.55
#2017-02-15|1329.30
#2017-02-16|1326.14
#2017-02-17|1329.36
#2017-02-20| .
#2017-02-21|1336.58
#2017-02-22|1328.40
#2017-02-23|1319.19
#2017-02-24|1319.13
#2017-02-27|1334.43
#2017-02-28|1315.56
#2017-03-01|1340.85
#2017-03-02|1324.86
#2017-03-03|1325.81
#2017-03-06|1317.08
#2017-03-07|1307.93
#2017-03-08|1300.57
#2017-03-09|1296.68
#2017-03-10|1301.06
#2017-03-13|1306.65
#2017-03-14|1297.34
#2017-03-15|1320.21
#2017-03-16|1321.97
#2017-03-17|1328.13
#2017-03-20|1324.81
#2017-03-21|1282.02
#2017-03-22|1279.98
#2017-03-23|1288.21
#2017-03-24|1291.94
#2017-03-27|1297.32
#2017-03-28|1304.95
#2017-03-29|1308.96
#2017-03-30|1319.75
#2017-03-31|1323.12
#2017-04-03|1309.13
#2017-04-04|1308.70
#2017-04-05|1292.14
#2017-04-06|1304.10
#2017-04-07|1306.45
#2017-04-10|1306.84
#2017-04-11|1315.54
#2017-04-12|1301.37
#2017-04-13|1290.15
#2017-04-14| .
#2017-04-17|1304.90
#2017-04-18|1305.03
#2017-04-19|1310.75
#2017-04-20|1327.83
#2017-04-21|1323.94
#2017-04-24|1341.46
#2017-04-25|1355.05
#2017-04-26|1362.03
#2017-04-27|1360.49
#2017-04-28|1345.77
#2017-05-01|1355.91
#2017-05-02|1347.35
#2017-05-03|1337.82
#2017-05-04|1338.79
#2017-05-05|1342.91
#2017-05-08|1334.63
#2017-05-09|1335.42
#2017-05-10|1341.99
#2017-05-11|1334.81
#2017-05-12|1330.93
#2017-05-15|1342.07
#2017-05-16|1344.80
#2017-05-17|1305.92
#2017-05-18|1314.85
#2017-05-19|1316.48
#2017-05-22|1327.98
#2017-05-23|1332.46
#2017-05-24|1334.21
#2017-05-25|1335.43
#2017-05-26|1333.00
#2017-05-29| .
#2017-05-30|1320.17
#2017-05-31|1319.80
#2017-06-01|1344.49
#2017-06-02|1358.04
#2017-06-05|1349.99
#2017-06-06|1351.04
#2017-06-07|1354.62
#2017-06-08|1374.03
#2017-06-09|1373.62
#2017-06-12|1370.28
#2017-06-13|1378.96
#2017-06-14|1372.49
#2017-06-15|1365.27
#2017-06-16|1363.92
#2017-06-19|1378.77
#2017-06-20|1367.42
#2017-06-21|1370.57
#2017-06-22|1376.74
#2017-06-23|1389.95
#2017-06-26|1389.75
#2017-06-27|1371.65
#2017-06-28|1396.83
#2017-06-29|1384.46
#2017-06-30|1384.07
#2017-07-03|1393.03
#2017-07-04| .
#2017-07-05|1391.89
#2017-07-06|1372.17
#2017-07-07|1389.85
#2017-07-10|1381.02
#2017-07-11|1387.59
#2017-07-12|1399.90
#2017-07-13|1399.36
#2017-07-14|1402.40
#2017-07-17|1402.96
#2017-07-18|1400.92
#2017-07-19|1412.36
#2017-07-20|1413.08
#2017-07-21|1409.31
#2017-07-24|1416.38
#2017-07-25|1424.80
#2017-07-26|1421.59
#2017-07-27|1406.15
#2017-07-28|1403.14
#2017-07-31|1397.92
#2017-08-01|1400.06
#2017-08-02|1385.37
#2017-08-03|1379.69
#2017-08-04|1386.11
#2017-08-07|1388.61
#2017-08-08|1384.28
#2017-08-09|1371.44
#2017-08-10|1343.95
#2017-08-11|1346.88
#2017-08-14|1370.28
#2017-08-15|1361.55
#2017-08-16|1363.09
#2017-08-17|1338.63
#2017-08-18|1338.58
#2017-08-21|1338.34
#2017-08-22|1354.25
#2017-08-23|1353.60
#2017-08-24|1359.82
#2017-08-25|1358.75
#2017-08-28|1369.13
#2017-08-29|1372.10
#2017-08-30|1380.48
#2017-08-31|1395.51
#2017-09-01|1402.96
#2017-09-04| .
#2017-09-05|1390.51
#2017-09-06|1391.68
#2017-09-07|1388.14
#2017-09-08|1389.50
#2017-09-11|1404.27
#2017-09-12|1409.28
#2017-09-13|1413.14
#2017-09-14|1412.36
#2017-09-15|1417.30
#2017-09-18|1428.69
#2017-09-19|1427.82
#2017-09-20|1432.45
#2017-09-21|1429.83
#2017-09-22|1433.40
#2017-09-25|1430.42
#2017-09-26|1430.65
#2017-09-27|1460.94
#2017-09-28|1467.57
#2017-09-29|1472.69
#2017-10-02|1493.10
#2017-10-03|1497.02
#2017-10-04|1496.36
#2017-10-05|1500.40
#2017-10-06|1499.38
#2017-10-09|1492.17
#2017-10-10|1495.75
#2017-10-11|1495.46
#2017-10-12|1492.67
#2017-10-13|1487.06
#2017-10-16|1485.71
#2017-10-17|1480.14
#2017-10-18|1487.90
#2017-10-19|1484.12
#2017-10-20|1491.40
#2017-10-23|1478.68
#2017-10-24|1479.68
#2017-10-25|1471.86
#2017-10-26|1472.06
#2017-10-27|1485.94
#2017-10-30|1469.50
#2017-10-31|1481.82
#2017-11-01|1468.99
#2017-11-02|1474.50
#2017-11-03|1476.78
#2017-11-06|1478.91
#2017-11-07|1454.93
#2017-11-08|1455.37
#2017-11-09|1445.85
#2017-11-10|1447.40
#2017-11-13|1447.41
#2017-11-14|1443.68
#2017-11-15|1439.06
#2017-11-16|1462.45
#2017-11-17|1466.49
#2017-11-20|1475.58
#2017-11-21|1492.07
#2017-11-22|1491.95
#2017-11-23| .
#2017-11-24|1496.47
#2017-11-27|1490.16
#2017-11-28|1509.16
#2017-11-29|1509.30
#2017-11-30|1513.50
#2017-12-01|1506.10
#2017-12-04|1494.93
#2017-12-05|1481.86
#2017-12-06|1475.49
#2017-12-07|1490.75
#2017-12-08|1492.90
#2017-12-11|1485.97
#2017-12-12|1481.62
#2017-12-13|1493.39
#2017-12-14|1478.54
#2017-12-15|1501.74
#2017-12-18|1518.25
#2017-12-19|1507.09
#2017-12-20|1509.29
#2017-12-21|1517.00
#2017-12-22|1516.45
#2017-12-25| .
#2017-12-26|1517.49
#2017-12-27|1519.27
#2017-12-28|1526.16
#2017-12-29|1511.68
#2018-01-01| .
#2018-01-02|1526.68
#2018-01-03|1530.58
#2018-01-04|1529.94
#2018-01-05|1534.30
#2018-01-08|1533.70
#2018-01-09|1534.54
#2018-01-10|1536.72
#2018-01-11|1561.12
#2018-01-12|1565.81
#2018-01-15| .
#2018-01-16|1545.16
#2018-01-17|1563.14
#2018-01-18|1555.23
#2018-01-19|1576.09
#2018-01-22|1589.07
#2018-01-23|1599.97
#2018-01-24|1586.21
#2018-01-25|1591.65
#2018-01-26|1598.17
#2018-01-29|1590.79
#2018-01-30|1576.59
#2018-01-31|1568.31
#2018-02-01|1572.28
#2018-02-02|1542.64
#2018-02-05|1489.25
#2018-02-06|1507.89
#2018-02-07|1511.26
#2018-02-08|1461.40
#2018-02-09|1474.47
#2018-02-12|1489.24
#2018-02-13|1497.44
#2018-02-14|1524.64
#2018-02-15|1541.66
#2018-02-16|1548.86
#2018-02-19| .
#2018-02-20|1536.83
#2018-02-21|1541.28
#2018-02-22|1536.96
#2018-02-23|1558.80
#2018-02-26|1569.73
#2018-02-27|1546.42
#2018-02-28|1528.67
#2018-03-01|1524.65
#2018-03-02|1553.71
#2018-03-05|1564.62
#2018-03-06|1578.38
#2018-03-07|1593.61
#2018-03-08|1592.88
#2018-03-09|1618.37
#2018-03-12|1625.36
#2018-03-13|1614.02
#2018-03-14|1610.89
#2018-03-15|1601.70
#2018-03-16|1608.72
#2018-03-19|1593.08
#2018-03-20|1597.24
#2018-03-21|1605.28
#2018-03-22|1573.33
#2018-03-23|1541.21
#2018-03-26|1572.98
#2018-03-27|1538.09
#2018-03-28|1535.49
#2018-03-29|1552.14
#2018-03-30| .
#2018-04-02|1512.99
#2018-04-03|1530.15
#2018-04-04|1551.95
#2018-04-05|1558.38
#2018-04-06|1529.20
#2018-04-09|1528.69
#2018-04-10|1559.05
#2018-04-11|1564.90
#2018-04-12|1576.54
#2018-04-13|1566.45
#2018-04-16|1577.72
#2018-04-17|1598.47
#2018-04-18|1601.86
#2018-04-19|1590.54
#2018-04-20|1580.47
#2018-04-23|1576.22
#2018-04-24|1563.81
#2018-04-25|1559.18
#2018-04-26|1572.50
#2018-04-27|1571.75
#2018-04-30|1558.83
#2018-05-01|1569.38
#2018-05-02|1575.44
#2018-05-03|1565.46
#2018-05-04|1583.99
#2018-05-07|1601.19
#2018-05-08|1606.05
#2018-05-09|1618.20
#2018-05-10|1626.30
#2018-05-11|1632.53
#2018-05-14|1627.66
#2018-05-15|1626.60
#2018-05-16|1642.81
#2018-05-17|1652.97
#2018-05-18|1656.31
#2018-05-21|1662.36
#2018-05-22|1648.63
#2018-05-23|1653.47
#2018-05-24|1655.64
#2018-05-25|1655.66
#2018-05-28| .
#2018-05-29|1655.11
#2018-05-30|1679.34
#2018-05-31|1671.42
#2018-06-01|1685.93
#2018-06-04|1694.39
#2018-06-05|1708.77
#2018-06-06|1720.29
#2018-06-07|1707.48
#2018-06-08|1716.09
#2018-06-11|1717.57
#2018-06-12|1730.34
#2018-06-13|1728.00
#2018-06-14|1737.48
#2018-06-15|1737.64
#2018-06-18|1748.58
#2018-06-19|1748.65
#2018-06-20|1763.87
#2018-06-21|1740.51
#2018-06-22|1738.62
#2018-06-25|1704.50
#2018-06-26|1718.72
#2018-06-27|1682.26
#2018-06-28|1693.59
#2018-06-29|1692.84
#2018-07-02|1707.81
#2018-07-03|1712.52
#2018-07-04| .
#2018-07-05|1732.11
#2018-07-06|1750.85
#2018-07-09|1758.69
#2018-07-10|1747.24
#2018-07-11|1740.23
#2018-07-12|1755.19
#2018-07-13|1749.22
#2018-07-16|1740.11
#2018-07-17|1754.73
#2018-07-18|1757.54
#2018-07-19|1766.62
#2018-07-20|1760.75
#2018-07-23|1764.77
#2018-07-24|1737.02
#2018-07-25|1748.43
#2018-07-26|1756.77
#2018-07-27|1715.59
#2018-07-30|1693.38
#2018-07-31|1714.70
#2018-08-01|1720.52
#2018-08-02|1739.49
#2018-08-03|1728.12
#2018-08-06|1741.94
#2018-08-07|1750.21
#2018-08-08|1747.42
#2018-08-09|1756.68
#2018-08-10|1757.00
#2018-08-13|1742.30
#2018-08-14|1760.74
#2018-08-15|1738.02
#2018-08-16|1755.25
#2018-08-17|1761.53
#2018-08-20|1764.88
#2018-08-21|1784.74
#2018-08-22|1796.67
#2018-08-23|1796.53
#2018-08-24|1808.08
#2018-08-27|1815.24
#2018-08-28|1820.39
#2018-08-29|1829.30
#2018-08-30|1831.65
#2018-08-31|1843.16
#2018-09-03| .
#2018-09-04|1840.55
#2018-09-05|1826.09
#2018-09-06|1812.73
#2018-09-07|1815.06
#2018-09-10|1824.51
#2018-09-11|1829.21
#2018-09-12|1823.46
#2018-09-13|1823.22
#2018-09-14|1830.34
#2018-09-17|1802.73
#2018-09-18|1817.21
#2018-09-19|1803.64
#2018-09-20|1821.07
#2018-09-21|1807.76
#2018-09-24|1808.43
#2018-09-25|1818.58
#2018-09-26|1801.54
#2018-09-27|1801.60
#2018-09-28|1809.70
#2018-10-01|1780.59
#2018-10-02|1754.68
#2018-10-03|1773.77
#2018-10-04|1739.43
#2018-10-05|1723.57
#2018-10-08|1709.63
#2018-10-09|1704.25
#2018-10-10|1649.34
#2018-10-11|1621.58
#2018-10-12|1632.53
#2018-10-15|1635.80
#2018-10-16|1690.63
#2018-10-17|1683.49
#2018-10-18|1654.41
#2018-10-19|1625.65
#2018-10-22|1620.68
#2018-10-23|1607.87
#2018-10-24|1540.46
#2018-10-25|1577.30
#2018-10-26|1556.92
#2018-10-29|1541.17
#2018-10-30|1569.66
#2018-10-31|1584.19
#2018-11-01|1623.47
#2018-11-02|1624.67
#2018-11-05|1616.86
#2018-11-06|1620.95
#2018-11-07|1655.07
#2018-11-08|1646.50
#2018-11-09|1609.99
#2018-11-12|1570.90
#2018-11-13|1565.93
#2018-11-14|1548.47
#2018-11-15|1578.28
#2018-11-16|1584.99
#2018-11-19|1541.12
#2018-11-20|1518.60
#2018-11-21|1542.21
#2018-11-22| .
#2018-11-23|1546.10
#2018-11-26|1565.58
#2018-11-27|1548.89
#2018-11-28|1592.31
#2018-11-29|1590.53
#2018-11-30|1599.01
#2018-12-03|1619.68
#2018-12-04|1550.17
#2018-12-05| .
#2018-12-06|1553.38
#2018-12-07|1521.11
#2018-12-10|1520.24
#2018-12-11|1518.14
#2018-12-12|1533.93
#2018-12-13|1509.02
#2018-12-14|1484.07
#2018-12-17|1442.26
#2018-12-18|1436.74
#2018-12-19|1406.95
#2018-12-20|1374.83
#2018-12-21|1334.32
#2018-12-24|1314.57
#2018-12-25| .
#2018-12-26|1386.93
#2018-12-27|1389.29
#2018-12-28|1399.00
#2018-12-31|1412.84
#2019-01-01| .
#2019-01-02|1418.92
#2019-01-03|1390.47
#2019-01-04|1445.52
#2019-01-07|1478.15
#2019-01-08|1499.34
#2019-01-09|1517.48
#2019-01-10|1526.74
#2019-01-11|1527.81
#2019-01-14|1507.12
#2019-01-15|1527.01
#2019-01-16|1532.95
#2019-01-17|1540.54
#2019-01-18|1553.41
#2019-01-21| .
#2019-01-22|1524.05
#2019-01-23|1520.77
#2019-01-24|1530.98
#2019-01-25|1552.97
#2019-01-28|1537.58
#2019-01-29|1533.79
#2019-01-30|1556.12
#2019-01-31|1572.18
#2019-02-01|1575.70
#2019-02-04|1595.74
#2019-02-05|1599.17
#2019-02-06|1595.56
#2019-02-07|1579.78
#2019-02-08|1587.05
#2019-02-11|1599.14
#2019-02-12|1620.96
#2019-02-13|1624.76
#2019-02-14|1628.54
#2019-02-15|1654.47
#2019-02-18| .
#2019-02-19|1654.16
#2019-02-20|1655.74
#2019-02-21|1647.48
#2019-02-22|1672.08
#2019-02-25|1676.36
#2019-02-26|1664.10
#2019-02-27|1673.72
#2019-02-28|1671.20
#2019-03-01|1688.87
#2019-03-04|1671.09
#2019-03-05|1664.99
#2019-03-06|1626.82
#2019-03-07|1619.65
#2019-03-08|1619.81
#2019-03-11|1652.24
#2019-03-12|1656.26
#2019-03-13|1663.56
#2019-03-14|1661.04
#2019-03-15|1665.78
#2019-03-18|1676.43
#2019-03-19|1671.90
#2019-03-20|1663.44
#2019-03-21|1689.41
#2019-03-22|1629.00
#2019-03-25|1636.61
#2019-03-26|1654.24
#2019-03-27|1641.75
#2019-03-28|1657.67
#2019-03-29|1665.77
#2019-04-01|1675.68
#2019-04-02|1678.90
#2019-04-03|1686.90
#2019-04-04|1686.65
#2019-04-05|1703.35
#2019-04-08|1696.03
#2019-04-09|1677.62
#2019-04-10|1700.35
#2019-04-11|1694.35
#2019-04-12|1696.35
#2019-04-15|1688.96
#2019-04-16|1688.19
#2019-04-17|1662.24
#2019-04-18|1660.33
#2019-04-19| .
#2019-04-22|1659.82
#2019-04-23|1689.82
#2019-04-24|1690.68
#2019-04-25|1684.51
#2019-04-26|1703.37
#2019-04-29|1707.88
#2019-04-30|1699.61
#2019-05-01|1684.40
#2019-05-02|1690.46
#2019-05-03|1721.54
#2019-05-06|1727.20
#2019-05-07|1691.12
#2019-05-08|1683.07
#2019-05-09|1680.84
#2019-05-10|1682.99
#2019-05-13|1630.74
#2019-05-14|1651.97
#2019-05-15|1660.13
#2019-05-16|1672.27
#2019-05-17|1650.23
#2019-05-20|1637.31
#2019-05-21|1660.00
#2019-05-22|1648.60
#2019-05-23|1616.39
#2019-05-24|1629.66
#2019-05-27| .
#2019-05-28|1623.77
#2019-05-29|1607.50
#2019-05-30|1605.72
#2019-05-31|1584.30
#2019-06-03|1582.86
#2019-06-04|1619.01
#2019-06-05|1620.19
#2019-06-06|1614.62
#2019-06-07|1630.68
#2019-06-10|1637.03
#2019-06-11|1625.02
#2019-06-12|1632.70
#2019-06-13|1648.74
#2019-06-14|1635.19
#2019-06-17|1653.69
#2019-06-18|1671.66
#2019-06-19|1681.71
#2019-06-20|1690.41
#2019-06-21|1677.93
#2019-06-24|1654.04
#2019-06-25|1642.28
#2019-06-26|1631.43
#2019-06-27|1665.00
#2019-06-28|1690.54
#2019-07-01|1696.62
#2019-07-02|1690.41
#2019-07-03|1705.39
#2019-07-04| .
#2019-07-05|1704.63
#2019-07-08|1689.97
#2019-07-09|1696.58
#2019-07-10|1701.68
#2019-07-11|1693.26
#2019-07-12|1702.21
#2019-07-15|1696.84
#2019-07-16|1693.02
#2019-07-17|1687.18
#2019-07-18|1694.54
#2019-07-19|1681.49
#2019-07-22|1680.45
#2019-07-23|1684.14
#2019-07-24|1709.91
#2019-07-25|1691.10
#2019-07-26|1712.63
#2019-07-29|1701.78
#2019-07-30|1716.16
#2019-07-31|1702.62
#2019-08-01|1689.07
#2019-08-02|1671.18
#2019-08-05|1619.70
#2019-08-06|1634.97
#2019-08-07|1637.82
#2019-08-08|1673.33
#2019-08-09|1656.11
#2019-08-12|1638.28
#2019-08-13|1656.93
#2019-08-14|1612.58
#2019-08-15|1608.69
#2019-08-16|1641.36
#2019-08-19|1655.60
#2019-08-20|1645.49
#2019-08-21|1660.70
#2019-08-22|1654.06
#2019-08-23|1606.64
#2019-08-26|1626.90
#2019-08-27|1605.83
#2019-08-28|1620.59
#2019-08-29|1644.31
#2019-08-30|1639.76
#2019-09-02| .
#2019-09-03|1615.77
#2019-09-04|1628.42
#2019-09-05|1649.20
#2019-09-06|1641.88
#2019-09-09|1645.35
#2019-09-10|1658.29
#2019-09-11|1692.92
#2019-09-12|1691.87
#2019-09-13|1691.04
#2019-09-16|1701.73
#2019-09-17|1701.48
#2019-09-18|1692.94
#2019-09-19|1687.24
#2019-09-20|1686.70
#2019-09-23|1680.51
#2019-09-24|1649.26
#2019-09-25|1662.39
#2019-09-26|1641.33
#2019-09-27|1623.93
#2019-09-30|1627.37
#2019-10-01|1598.15
#2019-10-02|1587.60
#2019-10-03|1601.34
#2019-10-04|1615.65
#2019-10-07|1611.49
#2019-10-08|1582.88
#2019-10-09|1588.07
#2019-10-10|1593.05
#2019-10-11|1618.65
#2019-10-14|1612.00
#2019-10-15|1634.61
#2019-10-16|1635.76
#2019-10-17|1654.92
#2019-10-18|1645.85
#2019-10-21|1663.03
#2019-10-22|1659.00
#2019-10-23|1659.46
#2019-10-24|1659.04
#2019-10-25|1669.46
#2019-10-28|1683.69
#2019-10-29|1687.07
#2019-10-30|1688.59
#2019-10-31|1678.04
#2019-11-01|1700.19
#2019-11-04|1700.43
#2019-11-05|1703.65
#2019-11-06|1689.58
#2019-11-07|1693.62
#2019-11-08|1701.37
#2019-11-11|1699.00
#2019-11-12|1698.84
#2019-11-13|1697.19
#2019-11-14|1696.54
#2019-11-15|1708.46
#2019-11-18|1706.84
#2019-11-19|1720.68
#2019-11-20|1718.10
#2019-11-21|1710.64
#2019-11-22|1715.55
#2019-11-25|1750.94
#2019-11-26|1756.55
#2019-11-27|1770.53
#2019-11-28| .
#2019-11-29|1765.51
#2019-12-02|1744.26
#2019-12-03|1747.50
#2019-12-04|1758.79
#2019-12-05|1755.83
#2019-12-06|1772.17
#2019-12-09|1768.45
#2019-12-10|1771.45
#2019-12-11|1767.52
#2019-12-12|1778.01
#2019-12-13|1774.99
#2019-12-16|1788.65
#2019-12-17|1793.26
#2019-12-18|1797.28
#2019-12-19|1806.68
#2019-12-20|1814.50
#2019-12-23|1820.85
#2019-12-24|1827.23
#2019-12-25| .
#2019-12-26|1827.76
#2019-12-27|1816.30
#2019-12-30|1806.41
#2019-12-31|1813.59
#2020-01-01| .
#2020-01-02|1810.88
#2020-01-03|1806.02
#2020-01-06|1813.26
#2020-01-07|1812.34
#2020-01-08|1823.45
#2020-01-09|1827.07
#2020-01-10|1819.61
#2020-01-13|1830.26
#2020-01-14|1843.59
#2020-01-15|1853.99
#2020-01-16|1877.87
#2020-01-17|1873.47
#2020-01-20| .
#2020-01-21|1860.08
#2020-01-22|1859.37
#2020-01-23|1858.65
#2020-01-24|1833.18
#2020-01-27|1814.32
#2020-01-28|1831.89
#2020-01-29|1825.43
#2020-01-30|1822.23
#2020-01-31|1789.65
#2020-02-03|1815.72
#2020-02-04|1846.03
#2020-02-05|1868.23
#2020-02-06|1871.20
#2020-02-07|1852.60
#2020-02-10|1871.91
#2020-02-11|1877.69
#2020-02-12|1893.09
#2020-02-13|1897.77
#2020-02-14|1896.74
#2020-02-17| .
#2020-02-18|1897.47
#2020-02-19|1914.91
#2020-02-20|1915.05
#2020-02-21|1892.96
#2020-02-24|1838.36
#2020-02-25|1779.95
#2020-02-26|1761.85
#2020-02-27|1694.00
#2020-02-28|1677.18
#2020-03-02|1726.72
#2020-03-03|1694.38
#2020-03-04|1746.67
#2020-03-05|1697.75
#2020-03-06|1657.94
#2020-03-09|1507.77
#2020-03-10|1546.27
#2020-03-11|1449.12
#2020-03-12|1286.37
#2020-03-13|1369.12
#2020-03-16|1168.19
#2020-03-17|1242.69
#2020-03-18|1126.47
#2020-03-19|1198.79
#2020-03-20|1162.45
#2020-03-23|1150.95
#2020-03-24|1256.45
#2020-03-25|1275.55
#2020-03-26|1353.23
#2020-03-27|1298.59
#2020-03-30|1327.96
#2020-03-31|1321.61
#2020-04-01|1231.54
#2020-04-02|1249.25
#2020-04-03|1212.73
#2020-04-06|1312.35
#2020-04-07|1309.87
#2020-04-08|1370.45
#2020-04-09|1424.39
#2020-04-10| .
#2020-04-13|1393.16
#2020-04-14|1432.87
#2020-04-15|1377.51
#2020-04-16|1379.12
#2020-04-17|1436.14
#2020-04-20|1427.19
#2020-04-21|1394.05
#2020-04-22|1416.90
#2020-04-23|1428.62
#2020-04-24|1453.39
#2020-04-27|1505.57
#2020-04-28|1516.99
#2020-04-29|1585.89
#2020-04-30|1531.53
#2020-05-01|1472.71
#2020-05-04|1484.32
#2020-05-05|1507.64
#2020-05-06|1504.37
#2020-05-07|1535.18
#2020-05-08|1579.96
#2020-05-11|1589.67
#2020-05-12|1548.66
#2020-05-13|1498.96
#2020-05-14|1503.13
#2020-05-15|1534.50
#2020-05-18|1612.32
#2020-05-19|1588.13
#2020-05-20|1632.61
#2020-05-21|1631.94
#2020-05-22|1647.66
#2020-05-25| .
#2020-05-26|1677.32
#2020-05-27|1710.75
#2020-05-28|1675.74
#2020-05-29|1681.06
#2020-06-01|1701.42
#2020-06-02|1715.02
#2020-06-03|1742.62
#2020-06-04|1730.95
#2020-06-05|1777.81
#2020-06-08|1807.69
#2020-06-09|1784.97
#2020-06-10|1757.07
#2020-06-11|1634.84
#2020-06-12|1672.39
#2020-06-15|1723.00
#2020-06-16|1760.22
#2020-06-17|1740.05
#2020-06-18|1751.15
#2020-06-19|1746.04
#2020-06-22|1771.79
#2020-06-23|1783.30
#2020-06-24|1732.76
#2020-06-25|1766.01
#2020-06-26|1710.35
#2020-06-29|1740.92
#2020-06-30|1770.75
#2020-07-01|1771.77
#2020-07-02|1776.44
#2020-07-03| .
#2020-07-06|1787.90
#2020-07-07|1772.21
#2020-07-08|1796.02
#2020-07-09|1778.30
#2020-07-10|1788.15
#2020-07-13|1743.09
#2020-07-14|1774.91
#2020-07-15|1824.63
#2020-07-16|1804.54
#2020-07-17|1822.10
#2020-07-20|1837.26
#2020-07-21|1839.92
#2020-07-22|1844.16
#2020-07-23|1828.51
#2020-07-24|1799.32
#2020-07-27|1831.33
#2020-07-28|1807.55
#2020-07-29|1836.42
#2020-07-30|1842.36
#2020-07-31|1834.30
#2020-08-03|1879.30
#2020-08-04|1891.25
#2020-08-05|1917.39
#2020-08-06|1909.54
#2020-08-07|1913.77
#2020-08-10|1918.03
#2020-08-11|1889.96
#2020-08-12|1903.61
#2020-08-13|1915.35
#2020-08-14|1905.68
#2020-08-17|1929.04
#2020-08-18|1920.01
#2020-08-19|1924.15
#2020-08-20|1924.65
#2020-08-21|1911.06
#2020-08-24|1907.27
#2020-08-25|1919.00
#2020-08-26|1912.31
#2020-08-27|1911.99
#2020-08-28|1930.92
#2020-08-31|1928.98
#2020-09-01|1948.71
#2020-09-02|1964.46
#2020-09-03|1884.65
#2020-09-04|1860.35
#2020-09-07| .
#2020-09-08|1830.51
#2020-09-09|1870.17
#2020-09-10|1847.32
#2020-09-11|1834.07
#2020-09-14|1908.95
#2020-09-15|1917.96
#2020-09-16|1934.71
#2020-09-17|1920.46
#2020-09-18|1921.98
#2020-09-21|1866.83
#2020-09-22|1879.52
#2020-09-23|1820.35
#2020-09-24|1813.46
#2020-09-25|1847.97
#2020-09-28|1882.18
#2020-09-29|1885.82
#2020-09-30|1886.58
#2020-10-01|1915.54
#2020-10-02|1912.08
#2020-10-05|1965.01
#2020-10-06|1960.78
#2020-10-07|2003.12
#2020-10-08|2020.25
#2020-10-09|2042.54
#2020-10-12|2052.54
#2020-10-13|2049.79
#2020-10-14|2026.94
#2020-10-15|2040.01
#2020-10-16|2035.46
#2020-10-19|2010.25
#2020-10-20|2005.42
#2020-10-21|1978.87
#2020-10-22|2007.46
#2020-10-23|2023.10
#2020-10-26|1979.96
#2020-10-27|1975.86
#2020-10-28|1917.58
#2020-10-29|1934.34
#2020-10-30|1897.41
#2020-11-02|1929.66
#2020-11-03|1988.04
#2020-11-04|2015.62
#2020-11-05|2064.96
#2020-11-06|2051.49
#2020-11-09|2085.81
#2020-11-10|2115.32
#2020-11-11|2133.38
#2020-11-12|2114.04
#2020-11-13|2148.83
#2020-11-16|2180.93
#2020-11-17|2188.09
#2020-11-18|2161.20
#2020-11-19|2183.55
#2020-11-20|2196.34
#2020-11-23|2228.40
#2020-11-24|2246.81
#2020-11-25|2249.11
#2020-11-26| .
#2020-11-27|2277.62
#2020-11-30|2252.25
#2020-12-01|2263.38
#2020-12-02|2255.65
#2020-12-03|2268.83
#2020-12-04|2316.15
#2020-12-07|2324.09
#2020-12-08|2366.20
#2020-12-09|2335.51
#2020-12-10|2377.22
#2020-12-11|2367.08
#2020-12-14|2379.28
#2020-12-15|2429.23
#2020-12-16|2422.75
#2020-12-17|2460.52
#2020-12-18|2463.15
#2020-12-21|2481.98
#2020-12-22|2528.11
#2020-12-23|2532.79
#2020-12-24|2526.18
#2020-12-25| .
#2020-12-28|2504.78
#2020-12-29|2455.05
#2020-12-30|2487.64
#2020-12-31|2475.22
#2021-01-01| .
#2021-01-04|2439.70
#2021-01-05|2474.06
#2021-01-06|2544.73
#2021-01-07|2615.04
#2021-01-08|2622.39
#2021-01-11|2612.70
#2021-01-12|2658.09
#2021-01-13|2647.38
#2021-01-14|2700.09
#2021-01-15|2660.32
#2021-01-18| .
#2021-01-19|2708.56
#2021-01-20|2713.48
#2021-01-21|2688.30
#2021-01-22|2721.91
#2021-01-25|2722.88
#2021-01-26|2704.31
#2021-01-27|2639.68
#2021-01-28|2648.41
#2021-01-29|2601.76
#2021-02-01|2680.09
#2021-02-02|2726.57
#2021-02-03|2733.45
#2021-02-04|2785.19
#2021-02-05|2822.15
#2021-02-08|2894.70
#2021-02-09|2911.09
#2021-02-10|2886.11
#2021-02-11|2887.25
#2021-02-12|2897.32
#2021-02-15| .
#2021-02-16|2867.82
#2021-02-17|2837.89
#2021-02-18|2783.40
#2021-02-19|2842.14
#2021-02-22|2783.37
#2021-02-23|2741.49
#2021-02-24|2795.36
#2021-02-25|2683.43
#2021-02-26|2692.33
#2021-03-01|2785.09
#2021-03-02|2721.86
#2021-03-03|2656.31
#2021-03-04|2564.46
#2021-03-05|2600.34
#2021-03-08|2575.38
#2021-03-09|2663.91
#2021-03-10|2696.63
#2021-03-11|2783.46
#2021-03-12|2787.59
#2021-03-15|2804.69
#2021-03-16|2757.75
#2021-03-17|2775.23
#2021-03-18|2675.18
#2021-03-19|2711.00
#2021-03-22|2700.57
#2021-03-23|2599.56
#2021-03-24|2515.61
#2021-03-25|2566.59
#2021-03-26|2593.44
#2021-03-29|2517.91
#2021-03-30|2554.12
#2021-03-31|2604.05
#2021-04-01|2654.79
#2021-04-02| .
#2021-04-05|2672.25
#2021-04-06|2663.14
#2021-04-07|2614.22
#2021-04-08|2642.98
#2021-04-09|2634.14
#2021-04-12|2610.03
#2021-04-13|2612.98
#2021-04-14|2624.22
#2021-04-15|2634.75
#2021-04-16|2626.91
#2021-04-19|2584.03
#2021-04-20|2538.46
#2021-04-21|2608.77
#2021-04-22|2613.09
#2021-04-23|2656.58
#2021-04-26|2707.92
#2021-04-27|2703.59
#2021-04-28|2711.69
#2021-04-29|2689.94
#2021-04-30|2656.52
#2021-05-03|2655.07
#2021-05-04|2600.70
#2021-05-05|2580.39
#2021-05-06|2563.89
#2021-05-07|2598.02
#2021-05-10|2515.25
#2021-05-11|2519.44
#2021-05-12|2437.48
#2021-05-13|2456.68
#2021-05-14|2529.26
#2021-05-17|2535.28
#2021-05-18|2538.32
#2021-05-19|2523.99
#2021-05-20|2553.99
#2021-05-21|2557.52
#2021-05-24|2572.77
#2021-05-25|2554.38
#2021-05-26|2609.52
#2021-05-27|2649.17
#2021-05-28|2641.51
#2021-05-31| .
#2021-06-01|2670.24
#2021-06-02|2697.73
#2021-06-03|2669.55
#2021-06-04|2679.19
#2021-06-07|2738.01
#2021-06-08|2771.84
#2021-06-09|2752.00
#2021-06-10|2737.20
#2021-06-11|2767.10
#2021-06-14|2774.90
#2021-06-15|2757.84
#2021-06-16|2758.26
#2021-06-17|2746.81
#2021-06-18|2699.93
#2021-06-21|2744.33
#2021-06-22|2751.58
#2021-06-23|2769.04
#2021-06-24|2804.79
#2021-06-25|2805.87
#2021-06-28|2808.59
#2021-06-29|2793.07
#2021-06-30|2788.59
#2021-07-01|2806.90
#2021-07-02|2780.59
#2021-07-05| .
#2021-07-06|2751.73
#2021-07-07|2717.44
#2021-07-08|2698.68
#2021-07-09|2749.55
#2021-07-12|2746.64
#2021-07-13|2695.77
#2021-07-14|2639.46
#2021-07-15|2619.92
#2021-07-16|2591.14
#2021-07-19|2564.68
#2021-07-20|2646.87
#2021-07-21|2693.97
#2021-07-22|2655.01
#2021-07-23|2663.07
#2021-07-26|2665.84
#2021-07-27|2632.96
#2021-07-28|2682.33
#2021-07-29|2692.87
#2021-07-30|2674.47
#2021-08-02|2667.29
#2021-08-03|2669.35
#2021-08-04|2641.35
#2021-08-05|2696.23
#2021-08-06|2704.09
#2021-08-09|2694.94
#2021-08-10|2689.68
#2021-08-11|2693.01
#2021-08-12|2689.92
#2021-08-13|2660.19
#2021-08-16|2633.66
#2021-08-17|2601.26
#2021-08-18|2580.53
#2021-08-19|2545.89
#2021-08-20|2593.78
#2021-08-23|2656.48
#2021-08-24|2689.48
#2021-08-25|2699.89
#2021-08-26|2670.02
#2021-08-27|2741.97
#2021-08-30|2738.08
#2021-08-31|2751.80
#2021-09-01|2771.07
#2021-09-02|2794.39
#2021-09-03|2779.15
#2021-09-06| .
#2021-09-07|2758.92
#2021-09-08|2728.09
#2021-09-09|2732.22
#2021-09-10|2706.26
#2021-09-13|2711.00
#2021-09-14|2672.17
#2021-09-15|2702.08
#2021-09-16|2701.22
#2021-09-17|2707.59
#2021-09-20|2624.18
#2021-09-21|2642.51
#2021-09-22|2680.85
#2021-09-23|2735.20
#2021-09-24|2712.54
#2021-09-27|2746.62
#2021-09-28|2665.60
#2021-09-29|2641.84
#2021-09-30|2633.37
#2021-10-01|2669.31
#2021-10-04|2618.94
#2021-10-05|2635.36
#2021-10-06|2617.10
#2021-10-07|2661.78
#2021-10-08|2632.80
#2021-10-11|2620.56
#2021-10-12|2643.41
#2021-10-13|2662.08
#2021-10-14|2698.06
#2021-10-15|2682.81
#2021-10-18|2677.06
#2021-10-19|2696.28
#2021-10-20|2707.75
#2021-10-21|2715.93
#2021-10-22|2700.50
#2021-10-25|2735.69
#2021-10-26|2721.96
#2021-10-27|2670.08
#2021-10-28|2735.93
#2021-10-29|2742.54
#2021-11-01|2819.55
#2021-11-02|2824.33
#2021-11-03|2873.30
#2021-11-04|2875.33
#2021-11-05|2891.28
#2021-11-08|2905.88
#2021-11-09|2888.55
#2021-11-10|2822.26
#2021-11-11|2850.41
#2021-11-12|2860.50
#2021-11-15|2838.53
#2021-11-16|2847.33
#2021-11-17|2806.70
#2021-11-18|2774.43
#2021-11-19|2751.92
#2021-11-22|2707.95
#2021-11-23|2691.46
#2021-11-24|2715.74
#2021-11-25| .
#2021-11-26|2624.75
#2021-11-29|2626.09
#2021-11-30|2587.18
#2021-12-01|2503.06
#2021-12-02|2561.58
#2021-12-03|2481.64
#2021-12-06|2519.25
#2021-12-07|2611.91
#2021-12-08|2640.23
#2021-12-09|2562.96
#2021-12-10|2540.68
#2021-12-13|2501.71
#2021-12-14|2464.46
#2021-12-15|2511.87
#2021-12-16|2446.99
#2021-12-17|2489.30
#2021-12-20|2450.71
#2021-12-21|2528.79
#2021-12-22|2551.80
#2021-12-23|2583.25
#2021-12-24| .
#2021-12-27|2601.94
#2021-12-28|2567.81
#2021-12-29|2558.31
#2021-12-30|2569.34
#2021-12-31|2558.70
#2022-01-03|2597.96
#2022-01-04|2564.47
#2022-01-05|2446.13
#2022-01-06|2449.37
#2022-01-07|2410.38
#2022-01-10|2396.64
#2022-01-11|2440.23
#2022-01-12|2417.64
#2022-01-13|2373.67
#2022-01-14|2372.30
#2022-01-17| .
#2022-01-18|2279.25
#2022-01-19|2243.17
#2022-01-20|2203.53
#2022-01-21|2148.01
#2022-01-24|2198.09
#2022-01-25|2158.85
#2022-01-26|2128.82
#2022-01-27|2067.99
#2022-01-28|2124.55
#2022-01-31|2220.04
#2022-02-01|2249.43
#2022-02-02|2210.96
#2022-02-03|2153.95
#2022-02-04|2185.56
#2022-02-07|2203.18
#2022-02-08|2235.07
#2022-02-09|2294.34
#2022-02-10|2254.75
#2022-02-11|2218.16
#2022-02-14|2198.91
#2022-02-15|2278.88
#2022-02-16|2276.22
#2022-02-17|2204.05
#2022-02-18|2172.57
#2022-02-21| .
#2022-02-22|2135.50
#2022-02-23|2091.12
#2022-02-24|2174.80
#2022-02-25|2216.77
#2022-02-28|2229.74
#2022-03-01|2191.95
#2022-03-02|2234.49
#2022-03-03|2190.27
#2022-03-04|2145.93
#2022-03-07|2099.70
#2022-03-08|2118.82
#2022-03-09|2193.03
#2022-03-10|2182.32
#2022-03-11|2129.80
#2022-03-14|2057.39
#2022-03-15|2098.50
#2022-03-16|2181.89
#2022-03-17|2242.95
#2022-03-18|2279.69
#2022-03-21|2245.43
#2022-03-22|2285.57
#2022-03-23|2245.05
#2022-03-24|2272.02
#2022-03-25|2250.22
#2022-03-28|2255.11
#2022-03-29|2333.42
#2022-03-30|2286.40
#2022-03-31|2262.28
#2022-04-01|2294.91
#2022-04-04|2319.58
#2022-04-05|2256.56
#2022-04-06|2213.93
#2022-04-07|2201.24
#2022-04-08|2169.32
#2022-04-11|2147.19
#2022-04-12|2151.74
#2022-04-13|2200.06
#2022-04-14|2166.28
#2022-04-15| .
#2022-04-18|2129.38
#2022-04-19|2178.52
#2022-04-20|2171.71
#2022-04-21|2104.46
#2022-04-22|2048.51
#2022-04-25|2081.87
#2022-04-26|2000.10
#2022-04-27|1990.13
#2022-04-28|2028.05
#2022-04-29|1966.47
#2022-05-02|1999.28
#2022-05-03|2004.19
#2022-05-04|2054.77
#2022-05-05|1952.39
#2022-05-06|1901.29
#2022-05-09|1787.73
#2022-05-10|1780.47
#2022-05-11|1710.64
#2022-05-12|1751.51
#2022-05-13|1840.17
#2022-05-16|1819.68
#2022-05-17|1882.53
#2022-05-18|1807.29
#2022-05-19|1825.01
#2022-05-20|1825.82
#2022-05-23|1839.54
#2022-05-24|1790.43
#2022-05-25|1827.85
#2022-05-26|1870.21
#2022-05-27|1931.73
#2022-05-30| .
#2022-05-31|1899.05
#2022-06-01|1881.49
#2022-06-02|1942.68
#2022-06-03|1928.30
#2022-06-06|1923.13
#2022-06-07|1953.06
#2022-06-08|1936.39
#2022-06-09|1877.43
#2022-06-10|1816.70
#2022-06-13|1713.54
#2022-06-14|1711.07
#2022-06-15|1749.37
#2022-06-16|1671.46
#2022-06-17|1709.91
#2022-06-20| .
#2022-06-21|1736.07
#2022-06-22|1736.28
#2022-06-23|1785.34
#2022-06-24|1825.37
#2022-06-27|1823.28
#2022-06-28|1779.55
#2022-06-29|1761.87
#2022-06-30|1747.93
#2022-07-01|1770.41
#2022-07-04| .
#2022-07-05|1808.69
#2022-07-06|1799.03
#2022-07-07|1853.05
#2022-07-08|1856.63
#2022-07-11|1802.82
#2022-07-12|1795.67
#2022-07-13|1799.59
#2022-07-14|1778.31
#2022-07-15|1816.52
#2022-07-18|1803.95
#2022-07-19|1869.78
#2022-07-20|1911.59
#2022-07-21|1929.18
#2022-07-22|1880.29
#2022-07-25|1882.08
#2022-07-26|1865.18
#2022-07-27|1915.60
#2022-07-28|1944.29
#2022-07-29|1955.30
#2022-08-01|1949.41
#2022-08-02|1966.55
#2022-08-03|2010.21
#2022-08-04|2025.63
#2022-08-05|2048.67
#2022-08-08|2073.19
#2022-08-09|2024.87
#2022-08-10|2098.41
#2022-08-11|2091.88
#2022-08-12|2143.44
#2022-08-15|2149.62
#2022-08-16|2137.95
#2022-08-17|2091.74
#2022-08-18|2100.00
#2022-08-19|2046.00
#2022-08-22|2002.97
#2022-08-23|2011.64
#2022-08-24|2038.59
#2022-08-25|2067.22
#2022-08-26|1990.57
#2022-08-29|1969.45
#2022-08-30|1941.35
#2022-08-31|1940.91
#2022-09-01|1918.56
#2022-09-02|1901.30
#2022-09-05| .
#2022-09-06|1888.15
#2022-09-07|1938.93
#2022-09-08|1962.79
#2022-09-09|1999.40
#2022-09-12|2025.82
#2022-09-13|1943.28
#2022-09-14|1957.54
#2022-09-15|1942.03
#2022-09-16|1897.69
#2022-09-19|1901.57
#2022-09-20|1871.73
#2022-09-21|1843.15
#2022-09-22|1795.89
#2022-09-23|1752.04
#2022-09-26|1728.83
#2022-09-27|1746.10
#2022-09-28|1812.02
#2022-09-29|1763.12
#2022-09-30|1757.03
#2022-10-03|1800.53
#2022-10-04|1873.26
#2022-10-05|1859.19
#2022-10-06|1849.37
#2022-10-07|1785.49
#2022-10-10|1761.84
#2022-10-11|1758.69
#2022-10-12|1756.09
#2022-10-13|1790.77
#2022-10-14|1736.79
#2022-10-17|1797.83
#2022-10-18|1818.24
#2022-10-19|1775.23
#2022-10-20|1761.55
#2022-10-21|1796.78
#2022-10-24|1799.08
#2022-10-25|1856.37
#2022-10-26|1864.42
#2022-10-27|1862.01
#2022-10-28|1901.17
#2022-10-31|1897.19
#2022-11-01|1897.18
#2022-11-02|1831.85
#2022-11-03|1816.96
#2022-11-04|1818.44
#2022-11-07|1821.86
#2022-11-08|1823.37
#2022-11-09|1769.39
#2022-11-10|1893.53
#2022-11-11|1924.73
#2022-11-14|1903.61
#2022-11-15|1934.77
#2022-11-16|1887.61
#2022-11-17|1865.30
#2022-11-18|1870.82
#2022-11-21|1853.73
#2022-11-22|1871.83
#2022-11-23|1884.90
#2022-11-24| .
#2022-11-25|1888.68
#2022-11-28|1849.47
#2022-11-29|1851.07
#2022-11-30|1911.50
#2022-12-01|1916.45
#2022-12-02|1934.41
#2022-12-05|1879.38
#2022-12-06|1839.61
#2022-12-07|1834.49
#2022-12-08|1853.55
#2022-12-09|1830.33
#2022-12-12|1858.81
#2022-12-13|1881.47
#2022-12-14|1874.22
#2022-12-15|1825.38
#2022-12-16|1813.89
#2022-12-19|1777.27
#2022-12-20|1790.35
#2022-12-21|1816.47
#2022-12-22|1792.59
#2022-12-23|1791.04
#2022-12-26| .
#2022-12-27|1767.42
#2022-12-28|1746.52
#2022-12-29|1802.40
#2022-12-30|1804.53
#2023-01-02| .
#2023-01-03|1786.69
#2023-01-04|1811.69
#2023-01-05|1785.73
#2023-01-06|1821.75
#2023-01-09|1832.00
#2023-01-10|1863.67
#2023-01-11|1886.58
#2023-01-12|1924.65
#2023-01-13|1940.37
#2023-01-16| .
#2023-01-17|1943.25
#2023-01-18|1915.06
#2023-01-19|1891.41
#2023-01-20|1927.63
#2023-01-23|1957.35
#2023-01-24|1951.49
#2023-01-25|1954.65
#2023-01-26|1967.40
#2023-01-27|1983.64
#2023-01-30|1951.64
#2023-01-31|1995.02
#2023-02-01|2032.46
#2023-02-02|2081.67
#2023-02-03|2055.40
#2023-02-06|2026.79
#2023-02-07|2042.20
#2023-02-08|2009.93
#2023-02-09|1976.32
#2023-02-10|1971.61
#2023-02-13|1993.21
#2023-02-14|1998.46
#2023-02-15|2025.75
#2023-02-16|1996.85
#2023-02-17|2000.74
#2023-02-20| .
#2023-02-21|1936.35
#2023-02-22|1944.57
#2023-02-23|1952.69
#2023-02-24|1927.12
#2023-02-27|1936.50
#2023-02-28|1943.05
#2023-03-01|1941.86
#2023-03-02|1944.95
#2023-03-03|1979.03
#2023-03-06|1952.47
#2023-03-07|1931.82
#2023-03-08|1930.93
#2023-03-09|1875.70
#2023-03-10|1812.19
#2023-03-13|1804.77
#2023-03-14|1837.22
#2023-03-15|1814.64
#2023-03-16|1839.08
#2023-03-17|1802.07
#2023-03-20|1812.14
#2023-03-21|1848.48
#2023-03-22|1795.36
#2023-03-23|1796.27
#2023-03-24|1804.39
#2023-03-27|1821.61
#2023-03-28|1817.34
#2023-03-29|1844.78
#2023-03-30|1843.52
#2023-03-31|1885.81
#2023-04-03|1884.92
#2023-04-04|1853.10
#2023-04-05|1826.29
#2023-04-06|1835.75
#2023-04-07| .
#2023-04-10|1852.44
#2023-04-11|1866.46
#2023-04-12|1852.45
#2023-04-13|1884.81
#2023-04-14|1865.67
#2023-04-17|1890.26
#2023-04-18|1885.83
#2023-04-19|1887.47
#2023-04-20|1872.82
#2023-04-21|1884.65
#2023-04-24|1875.26
#2023-04-25|1827.18
#2023-04-26|1815.07
#2023-04-27|1831.30
#2023-04-28|1846.79
#2023-05-01|1856.29
#2023-05-02|1812.60
#2023-05-03|1831.31
#2023-05-04|1819.31
#2023-05-05|1858.71
#2023-05-08|1860.93
#2023-05-09|1858.41
#2023-05-10|1874.28
#2023-05-11|1853.84
#2023-05-12|1846.66
#2023-05-15|1876.16
#2023-05-16|1846.07
#2023-05-17|1879.36
#2023-05-18|1891.02
#2023-05-19|1884.84
#2023-05-22|1916.07
#2023-05-23|1902.42
#2023-05-24|1877.67
#2023-05-25|1856.30
#2023-05-26|1876.71
#2023-05-29| .
#2023-05-30|1874.14
#2023-05-31|1871.48
#2023-06-01|1893.32
#2023-06-02|1942.60
#2023-06-05|1927.27
#2023-06-06|1972.10
#2023-06-07|1989.97
#2023-06-08|1989.95
#2023-06-09|1976.49
#2023-06-12|1993.93
#2023-06-13|2023.52
#2023-06-14|1999.29
#2023-06-15|2014.09
#2023-06-16|1993.54
#2023-06-19| .
#2023-06-20|1986.66
#2023-06-21|1977.18
#2023-06-22|1965.81
#2023-06-23|1930.83
#2023-06-26|1920.57
#2023-06-27|1945.57
#2023-06-28|1965.63
#2023-06-29|1982.16
#2023-06-30|1996.15
#2023-07-03|1998.40
#2023-07-04| .
#2023-07-05|1979.05
#2023-07-06|1946.11
#2023-07-07|1965.64
#2023-07-10|2007.98
#2023-07-11|2025.74
#2023-07-12|2049.93
#2023-07-13|2066.98
#2023-07-14|2046.23
#2023-07-17|2074.91
#2023-07-18|2094.52
#2023-07-19|2099.28
#2023-07-20|2070.90
#2023-07-21|2070.01
#2023-07-24|2064.22
#2023-07-25|2065.18
#2023-07-26|2072.84
#2023-07-27|2041.14
#2023-07-28|2081.76
#2023-07-31|2113.26
#2023-08-01|2098.79
#2023-08-02|2059.83
#2023-08-03|2055.02
#2023-08-04|2044.57
#2023-08-07|2033.23
#2023-08-08|2018.12
#2023-08-09|1997.44
#2023-08-10|1991.56
#2023-08-11|1994.14
#2023-08-14|1990.34
#2023-08-15|1968.94
#2023-08-16|1939.05
#2023-08-17|1907.90
#2023-08-18|1919.04
#2023-08-21|1920.36
#2023-08-22|1918.10
#2023-08-23|1940.00
#2023-08-24|1905.65
#2023-08-25|1920.94
#2023-08-28|1933.29
#2023-08-29|1965.82
#2023-08-30|1977.70
#2023-08-31|1974.70
#2023-09-01|1995.27
#2023-09-04| .
#2023-09-05|1963.86
#2023-09-06|1959.36
#2023-09-07|1939.38
#2023-09-08|1931.89
#2023-09-11|1941.75
#2023-09-12|1937.04
#2023-09-13|1919.25
#2023-09-14|1939.98
#2023-09-15|1916.46
#2023-09-18|1903.90
#2023-09-19|1894.22
#2023-09-20|1872.07
#2023-09-21|1837.72
#2023-09-22|1831.26
#2023-09-25|1832.47
#2023-09-26|1812.59
#2023-09-27|1831.82
#2023-09-28|1847.36
#2023-09-29|1838.75
#2023-10-02|1808.06
#2023-10-03|1772.92
#2023-10-04|1779.24
#2023-10-05|1783.04
#2023-10-06|1800.59
#2023-10-09|1804.41
#2023-10-10|1826.58
#2023-10-11|1817.09
#2023-10-12|1767.09
#2023-10-13|1752.99
#2023-10-16|1784.30
#2023-10-17|1800.45
#2023-10-18|1757.30
#2023-10-19|1730.31
#2023-10-20|1711.17
#2023-10-23|1692.11
#2023-10-24|1717.91
#2023-10-25|1678.84
#2023-10-26|1681.50
#2023-10-27|1659.97
#2023-10-30|1671.43
#2023-10-31|1691.76
#2023-11-01|1698.71
#2023-11-02|1742.81
#2023-11-03|1794.05
#2023-11-06|1764.41
#2023-11-07|1773.24
#2023-11-08|1752.48
#2023-11-09|1717.86
#2023-11-10|1735.40
#2023-11-13|1735.95
#2023-11-14|1829.18
#2023-11-15|1835.75
#2023-11-16|1809.01
#2023-11-17|1834.25
#2023-11-20|1847.71
#2023-11-21|1825.32
#2023-11-22|1839.24
#2023-11-23| .
#2023-11-24|1854.84
#2023-11-27|1847.79
#2023-11-28|1841.86
#2023-11-29|1857.57
#2023-11-30|1867.42
#2023-12-01|1926.20
#2023-12-04|1948.94
#2023-12-05|1925.87
#2023-12-06|1925.43
#2023-12-07|1938.35
#2023-12-08|1951.09
#2023-12-11|1950.75
#2023-12-12|1954.64
#2023-12-13|2022.95
#2023-12-14|2077.44
#2023-12-15|2064.88
#2023-12-18|2063.09
#2023-12-19|2107.31
#2023-12-20|2060.22
#2023-12-21|2103.65
#2023-12-22|2126.44
#2023-12-25| .
#2023-12-26|2154.36
#2023-12-27|2169.01
#2023-12-28|2162.49
#2023-12-29|2125.55
#2024-01-01| .
#2024-01-02|2104.90
#2024-01-03|2043.62
#2024-01-04|2048.11
#2024-01-05|2038.65
#2024-01-08|2090.83
#2024-01-09|2075.67
#2024-01-10|2075.08
#2024-01-11|2055.52
#2024-01-12|2050.26
#2024-01-15| .
#2024-01-16|2028.25
#2024-01-17|2012.04
#2024-01-18|2018.83
#2024-01-19|2035.00
#2024-01-22|2078.16
#2024-01-23|2072.24
#2024-01-24|2046.08
#2024-01-25|2060.77
#2024-01-26|2062.66
#2024-01-29|2108.62
#2024-01-30|2084.04
#2024-01-31|2040.82
#2024-02-01|2078.43
#2024-02-02|2069.49
#2024-02-05|2044.24
#2024-02-06|2071.48
#2024-02-07|2070.07
#2024-02-08|2108.19
#2024-02-09|2143.43
#2024-02-12|2179.57
#2024-02-13|2091.89
#2024-02-14|2147.51
#2024-02-15|2187.60
#2024-02-16|2166.63
#2024-02-19| .
#2024-02-20|2135.27
#2024-02-21|2114.72
#2024-02-22|2131.17
#2024-02-23|2141.59
#2024-02-26|2169.84
#2024-02-27|2211.76
#2024-02-28|2193.91
#2024-02-29|2194.32
#2024-03-01|2225.57
#2024-03-04|2221.06
#2024-03-05|2175.55
#2024-03-06|2195.88
#2024-03-07|2207.21
#2024-03-08|2208.08
#2024-03-11|2183.08
#2024-03-12|2183.65
#2024-03-13|2192.75
#2024-03-14|2144.86
#2024-03-15|2156.42
#2024-03-18|2150.22
#2024-03-19|2168.27
#2024-03-20|2210.48
#2024-03-21|2229.74
#2024-03-22|2200.33
#2024-03-25|2192.04
#2024-03-26|2192.97
#2024-03-27|2237.06
#2024-03-28|2251.28
#2024-03-29| .
#2024-04-01|2225.01
#2024-04-02|2179.88
#2024-04-03|2190.03
#2024-04-04|2166.18
#2024-04-05|2182.80
#2024-04-08|2197.07
#2024-04-09|2210.25
#2024-04-10|2156.40
#2024-04-11|2176.21
#2024-04-12|2125.83
#2024-04-15|2087.27
#2024-04-16|2074.64
#2024-04-17|2054.39
#2024-04-18|2044.91
#2024-04-19|2046.16
#2024-04-22|2069.87
#2024-04-23|2109.49
#2024-04-24|2098.30
#2024-04-25|2079.15
#2024-04-26|2105.74
#2024-04-29|2122.70
#2024-04-30|2082.96
#2024-05-01|2099.40
#2024-05-02|2138.35
#2024-05-03|2162.73
#2024-05-06|2188.01
#2024-05-07|2189.53
#2024-05-08|2174.56
#2024-05-09|2193.54
#2024-05-10|2174.40
#2024-05-13|2180.47
#2024-05-14|2208.14
#2024-05-15|2231.88
#2024-05-16|2215.52
#2024-05-17|2210.88
#2024-05-20|2227.00
#2024-05-21|2216.00
#2024-05-22|2204.26
#2024-05-23|2166.69
#2024-05-24|2190.08
#2024-05-27| .
#2024-05-28|2186.72
#2024-05-29|2161.97
#2024-05-30|2181.47
#2024-05-31|2192.13
#2024-06-03|2187.85
#2024-06-04|2163.84
#2024-06-05|2204.47
#2024-06-06|2189.96
#2024-06-07|2164.34
#2024-06-10|2175.81
#2024-06-11|2172.98
#2024-06-12|2209.54
#2024-06-13|2188.22
#2024-06-14|2150.94
#2024-06-17|2158.05
#2024-06-18|2154.74
#2024-06-19| .
#2024-06-20|2139.75
#2024-06-21|2148.84
#2024-06-24|2159.08
#2024-06-25|2151.81
#2024-06-26|2149.39
#2024-06-27|2169.91
#2024-06-28|2183.38
#2024-07-01|2168.76
#2024-07-02|2167.55
#2024-07-03|2172.96
#2024-07-04| .
#2024-07-05|2171.97
#2024-07-08|2185.74
#2024-07-09|2175.92
#2024-07-10|2191.35
#2024-07-11|2262.76
#2024-07-12|2293.56
#2024-07-15|2336.89
#2024-07-16|2411.35
#2024-07-17|2364.35
#2024-07-18|2315.69
#2024-07-19|2304.76
#2024-07-22|2341.80
#2024-07-23|2363.69
#2024-07-24|2302.27
#2024-07-25|2328.18
#2024-07-26|2369.76
#2024-07-29|2347.87
#2024-07-30|2348.62
#2024-07-31|2363.59
#2024-08-01|2298.67
#2024-08-02|2223.92
#2024-08-05|2156.45
#2024-08-06|2191.12
#2024-08-07|2153.69
#2024-08-08|2210.07
#2024-08-09|2212.04
#2024-08-12|2195.71
#2024-08-13|2236.59
#2024-08-14|2226.87
#2024-08-15|2282.98
#2024-08-16|2287.20
#2024-08-19|2319.88
#2024-08-20|2295.59
#2024-08-21|2333.56
#2024-08-22|2306.51
#2024-08-23|2374.40
#2024-08-26|2372.57
#2024-08-27|2356.09
#2024-08-28|2332.56
#2024-08-29|2346.27
#2024-08-30|2362.92
#2024-09-02| .
#2024-09-03|2281.04
#2024-09-04|2282.00
#2024-09-05|2265.93
#2024-09-06|2221.28
#2024-09-09|2237.22
#2024-09-10|2237.38
#2024-09-11|2256.47
#2024-09-12|2287.64
#2024-09-13|2342.69
#2024-09-16|2348.64
#2024-09-17|2361.42
#2024-09-18|2364.57
#2024-09-19|2416.77
#2024-09-20|2402.42
#2024-09-23|2393.69
#2024-09-24|2400.19
#2024-09-25|2377.01
#2024-09-26|2387.87
#2024-09-27|2401.58
#2024-09-30|2406.16
#2024-10-01|2370.61
#2024-10-02|2374.13
#2024-10-03|2357.27
#2024-10-04|2398.74
#2024-10-07|2371.74
#2024-10-08|2380.03
#2024-10-09|2384.23
#2024-10-10|2373.19
#2024-10-11|2424.86
#2024-10-14|2444.00
#2024-10-15|2444.41
#2024-10-16|2483.32
#2024-10-17|2475.00
#2024-10-18|2477.95
#2024-10-21|2451.56
#2024-10-22|2441.60
#2024-10-23|2419.40
#2024-10-24|2431.04
#2024-10-25|2426.88
#2024-10-28|2465.37
#2024-10-29|2465.74
#2024-10-30|2457.68
#2024-10-31|2415.39
#2024-11-01|2433.77
#2024-11-04|2440.32
#2024-11-05|2486.07
#2024-11-06|2612.89
#2024-11-07|2626.06
#2024-11-08|2658.52
#2024-11-11|2698.67
#2024-11-12|2651.39
#2024-11-13|2622.55
#2024-11-14|2578.42
#2024-11-15|2536.20
#2024-11-18|2545.59
#2024-11-19|2581.65
#2024-11-20|2584.93
#2024-11-21|2637.67
#2024-11-22|2685.59
#2024-11-25|2724.07
#2024-11-26|2710.56
#2024-11-27|2714.16
#2024-11-28| .
#2024-11-29|2729.45
#2024-12-02|2723.51
#2024-12-03|2714.47
#2024-12-04|2733.77
#2024-12-05|2702.87
#2024-12-06|2729.58
#2024-12-09|2698.57
#2024-12-10|2681.45
#2024-12-11|2693.91
#2024-12-12|2657.28
#2024-12-13|2645.01
#2024-12-16|2679.49
#2024-12-17|2652.65
#2024-12-18|2529.43
#2024-12-19|2523.18
#2024-12-20|2555.50
#2024-12-23|2549.61
#2024-12-24|2578.25
#2024-12-25| .
#2024-12-26|2607.24
#2024-12-27|2563.66
#2024-12-30|2535.55
#2024-12-31|2529.09
#2025-01-01| .
#2025-01-02|2540.84
#2025-01-03|2596.18
#2025-01-06|2600.00
#2025-01-07|2571.16
#2025-01-08|2546.64
#2025-01-09| .
#2025-01-10|2489.75
#2025-01-13|2478.70
#2025-01-14|2498.98
#2025-01-15|2557.14
#2025-01-16|2568.38
#2025-01-17|2581.05
#2025-01-20| .
#2025-01-21|2641.99
#2025-01-22|2632.70
#2025-01-23|2646.75
#2025-01-24|2635.08
#2025-01-27|2581.70
#2025-01-28|2605.94
#2025-01-29|2600.33
#2025-01-30|2633.83
#2025-01-31|2613.36
#2025-02-03|2588.28
#2025-02-04|2625.02
#2025-02-05|2657.32
#2025-02-06|2643.25
#2025-02-07|2619.22
#2025-02-10|2629.03
#2025-02-11|2593.69
#2025-02-12|2589.24
#2025-02-13|2628.74
#2025-02-14|2623.87
#2025-02-17| .
#2025-02-18|2640.44
#2025-02-19|2623.79
#2025-02-20|2587.34
#2025-02-21|2498.41
#2025-02-24|2469.95
#2025-02-25|2444.48
#2025-02-26|2458.10
#2025-02-27|2412.62
#2025-02-28|2441.46
#2025-03-03|2363.67
#2025-03-04|2344.59
#2025-03-05|2376.53
#2025-03-06|2314.69
#2025-03-07|2321.64
#2025-03-10|2241.90
#2025-03-11|2253.34
#2025-03-12|2269.14
#2025-03-13|2217.12
#2025-03-14|2284.75
#2025-03-17|2312.43
#2025-03-18|2279.31
#2025-03-19|2323.46
#2025-03-20|2307.49
#2025-03-21|2299.92
#2025-03-24|2363.58
#2025-03-25|2349.85
#2025-03-26|2316.03
#2025-03-27|2304.49
#2025-03-28|2259.05
#2025-03-31|2247.80
#2025-04-01|2247.81
#2025-04-02|2286.59
#2025-04-03|2148.77
#2025-04-04|2046.12
#2025-04-07|2029.53
#2025-04-08|1971.12
#2025-04-09|2152.36
#2025-04-10|2067.12
#2025-04-11|2103.50
#2025-04-14|2128.39
#2025-04-15|2134.07
#2025-04-16|2110.52
#2025-04-17|2129.21
#2025-04-18| .
#2025-04-21|2076.60
#2025-04-22|2131.83
#2025-04-23|2170.78
#2025-04-24|2216.57
#2025-04-25|2217.96
#2025-04-28|2229.01
#2025-04-29|2241.84
#2025-04-30|2227.35
#2025-05-01|2242.21
#2025-05-02|2293.21
#2025-05-05|2275.65
#2025-05-06|2249.92
#2025-05-07|2256.59
#2025-05-08|2298.56
#2025-05-09|2302.13
#2025-05-12|2374.80
#2025-05-13|2388.06
#2025-05-14|2373.49
#2025-05-15|2383.92
#2025-05-16|2411.45
#2025-05-19|2402.77
#2025-05-20|2403.89
#2025-05-21|2339.28
#2025-05-22|2342.23
#2025-05-23|2341.40
#2025-05-26| .
#2025-05-27|2395.69
#2025-05-28|2373.62
#2025-05-29|2378.34
#2025-05-30|2371.82
#2025-06-02|2380.99
#2025-06-03|2413.95
#2025-06-04|2415.19
#2025-06-05|2417.31
#2025-06-06|2461.04
#2025-06-09|2471.46
#2025-06-10|2474.64
#2025-06-11|2464.90
#2025-06-12|2454.75
#2025-06-13|2407.06
#2025-06-16|2437.02
#2025-06-17|2409.78
#2025-06-18|2424.33
#2025-06-19| .
#2025-06-20|2417.71
#2025-06-23|2447.05
#2025-06-24|2489.69
#2025-06-25|2461.53
#2025-06-26|2502.54
#2025-06-27|2498.68
#2025-06-30|2505.98
#2025-07-01|2506.37
#2025-07-02|2537.43
#2025-07-03|2567.76
#2025-07-04| .
#2025-07-07|2533.32
#2025-07-08|2541.82
#2025-07-09|2572.07
#2025-07-10|2578.12
#2025-07-11|2545.20
#2025-07-14|2573.02
#2025-07-15|2532.68
#2025-07-16|2564.59
#2025-07-17|2601.75
#2025-07-18|2593.79
#2025-07-21|2574.85
#2025-07-22|2587.00
#2025-07-23|2623.38
#2025-07-24|2597.02
#2025-07-25|2605.37
#2025-07-28|2595.46
#2025-07-29|2574.07
#2025-07-30|2574.13
#2025-07-31|2551.64
#2025-08-01|2503.77
#2025-08-04|2558.49
#2025-08-05|2567.01
#2025-08-06|2559.04
#2025-08-07|2550.62
#2025-08-08|2548.52
#2025-08-11|2547.02
#2025-08-12|2617.08
#2025-08-13|2666.09
#2025-08-14|2633.91
#2025-08-15|2626.24
#2025-08-18|2637.18
#2025-08-19|2604.56
#2025-08-20|2601.70
#2025-08-21|2609.74
#2025-08-22|2695.96
#2025-08-25|2666.60
#2025-08-26|2692.55
#2025-08-27|2708.65
#2025-08-28|2719.04
#2025-08-29|2703.21
#2025-09-01| .
#2025-09-02|2690.59
#2025-09-03|2683.65
#2025-09-04|2705.85
#2025-09-05|2723.42
#2025-09-08|2736.15
#2025-09-09|2725.77
#2025-09-10|2714.26
#2025-09-11|2761.53
#2025-09-12|2735.55
#2025-09-15|2747.88
#2025-09-16|2746.71
#2025-09-17|2755.50
#2025-09-18|2826.98
#2025-09-19|2822.83
#2025-09-22|2847.70
#2025-09-23|2839.29
#2025-09-24|2815.45
#2025-09-25|2788.77
#2025-09-26|2818.34
#2025-09-29|2828.58
#2025-09-30|2828.80
#2025-10-01|2829.74
#2025-10-02|2852.08
#2025-10-03|2871.10
#2025-10-06|2884.76
#2025-10-07|2854.80
#2025-10-08|2888.98
#2025-10-09|2879.06
#2025-10-10|2796.38
#2025-10-13|2861.32
#2025-10-14|2895.52
#2025-10-15|2927.89
#2025-10-16|2871.49
#2025-10-17|2854.22
#2025-10-20|2910.46
#2025-10-21|2900.51
#2025-10-22|2854.58
#2025-10-23|2886.40
#2025-10-24|2917.87
#2025-10-27|2936.58
#2025-10-28|2922.06
#2025-10-29|2886.52
#2025-10-30|2865.21
#2025-10-31|2882.51
#2025-11-03|2862.64
#2025-11-04|2809.05
#2025-11-05|2844.07
#2025-11-06|2791.97
#2025-11-07|2814.29
#2025-11-10|2843.32
#2025-11-11|2851.65
#2025-11-12|2848.26
#2025-11-13|2769.50
#2025-11-14|2772.75
#2025-11-17|2729.48
#2025-11-18|2742.37
#2025-11-19|2740.51
#2025-11-20|2689.12
#2025-11-21|2759.91
#2025-11-24|2818.17
#2025-11-25|2875.38
#2025-11-26|2901.60
#2025-11-27| .
#2025-11-28|2920.99
#2025-12-01|2876.84
#2025-12-02|2864.12
#2025-12-03|2917.14
#2025-12-04|2947.68
#2025-12-05|2939.65
#2025-12-08|2945.28
#2025-12-09|2947.95
#2025-12-10|2980.08
#2025-12-11|3013.18
#2025-12-12|2977.87
#2025-12-15|2945.74
#2025-12-16|2936.59
#2025-12-17|2903.16
#2025-12-18|2924.06
#2025-12-19|2963.89
#2025-12-22|3006.51
#2025-12-23|2983.74
#2025-12-24|2996.59
#2025-12-25| .
#2025-12-26|2979.41