#2004-05-03|5.60 #2004-05-04|5.62 #2004-05-05|5.67 #2004-05-06|5.73 #2004-05-07|5.86 #2004-05-10|5.87 #2004-05-11|5.87 #2004-05-12|5.87 #2004-05-13|5.92 #2004-05-14|5.93 #2004-05-17|5.82 #2004-05-18|5.82 #2004-05-19|5.86 #2004-05-20|5.82 #2004-05-21|5.78 #2004-05-24|5.84 #2004-05-25|5.82 #2004-05-26|5.78 #2004-05-27|5.73 #2004-05-28|5.73 #2004-05-31| . #2004-06-01|5.79 #2004-06-02|5.81 #2004-06-03|5.81 #2004-06-04|5.82 #2004-06-07|5.86 #2004-06-08|5.87 #2004-06-09|5.86 #2004-06-10|5.87 #2004-06-11| . #2004-06-14|5.90 #2004-06-15|5.80 #2004-06-16|5.81 #2004-06-17|5.80 #2004-06-18|5.74 #2004-06-21|5.77 #2004-06-22|5.79 #2004-06-23|5.81 #2004-06-24|5.71 #2004-06-25|5.75 #2004-06-28|5.78 #2004-06-29|5.79 #2004-06-30|5.69 #2004-07-01|5.68 #2004-07-02|5.57 #2004-07-05| . #2004-07-06|5.58 #2004-07-07|5.57 #2004-07-08|5.57 #2004-07-09|5.59 #2004-07-12|5.56 #2004-07-13|5.61 #2004-07-14|5.60 #2004-07-15|5.58 #2004-07-16|5.50 #2004-07-19|5.48 #2004-07-20|5.50 #2004-07-21|5.59 #2004-07-22|5.54 #2004-07-23|5.55 #2004-07-26|5.57 #2004-07-27|5.62 #2004-07-28|5.70 #2004-07-29|5.68 #2004-07-30|5.61 #2004-08-02|5.56 #2004-08-03|5.54 #2004-08-04|5.53 #2004-08-05|5.52 #2004-08-06|5.38 #2004-08-09|5.39 #2004-08-10|5.38 #2004-08-11|5.44 #2004-08-12|5.43 #2004-08-13|5.38 #2004-08-16|5.40 #2004-08-17|5.39 #2004-08-18|5.38 #2004-08-19|5.38 #2004-08-20|5.39 #2004-08-23|5.43 #2004-08-24|5.44 #2004-08-25|5.39 #2004-08-26|5.38 #2004-08-27|5.36 #2004-08-30|5.35 #2004-08-31|5.30 #2004-09-01|5.30 #2004-09-02|5.32 #2004-09-03|5.43 #2004-09-06| . #2004-09-07|5.40 #2004-09-08|5.39 #2004-09-09|5.31 #2004-09-10|5.32 #2004-09-13|5.30 #2004-09-14|5.29 #2004-09-15|5.31 #2004-09-16|5.28 #2004-09-17|5.25 #2004-09-20|5.23 #2004-09-21|5.21 #2004-09-22|5.15 #2004-09-23|5.10 #2004-09-24|5.16 #2004-09-27|5.11 #2004-09-28|5.10 #2004-09-29|5.20 #2004-09-30|5.25 #2004-10-01|5.29 #2004-10-04|5.32 #2004-10-05|5.29 #2004-10-06|5.31 #2004-10-07|5.36 #2004-10-08|5.26 #2004-10-11| . #2004-10-12|5.24 #2004-10-13|5.24 #2004-10-14|5.20 #2004-10-15|5.20 #2004-10-18|5.20 #2004-10-19|5.19 #2004-10-20|5.11 #2004-10-21|5.10 #2004-10-22|5.11 #2004-10-25|5.08 #2004-10-26|5.08 #2004-10-27|5.09 #2004-10-28|5.19 #2004-10-29|5.16 #2004-11-01|5.18 #2004-11-02|5.21 #2004-11-03|5.25 #2004-11-04|5.16 #2004-11-05|5.27 #2004-11-08|5.29 #2004-11-09|5.31 #2004-11-10|5.34 #2004-11-11| . #2004-11-12|5.28 #2004-11-15|5.27 #2004-11-16|5.27 #2004-11-17|5.25 #2004-11-18|5.22 #2004-11-19|5.24 #2004-11-22|5.22 #2004-11-23|5.18 #2004-11-24|5.18 #2004-11-25| . #2004-11-26|5.24 #2004-11-29|5.32 #2004-11-30|5.37 #2004-12-01|5.41 #2004-12-02|5.43 #2004-12-03|5.32 #2004-12-06|5.29 #2004-12-07|5.28 #2004-12-08|5.20 #2004-12-09|5.16 #2004-12-10|5.19 #2004-12-13|5.19 #2004-12-14|5.22 #2004-12-15|5.10 #2004-12-16|5.17 #2004-12-17|5.22 #2004-12-20|5.20 #2004-12-21|5.21 #2004-12-22|5.24 #2004-12-23|5.25 #2004-12-24| . #2004-12-27|5.31 #2004-12-28|5.35 #2004-12-29|5.31 #2004-12-30|5.28 #2004-12-31|5.24 #2005-01-03|5.23 #2005-01-04|5.23 #2005-01-05|5.25 #2005-01-06|5.23 #2005-01-07|5.22 #2005-01-10|5.23 #2005-01-11|5.20 #2005-01-12|5.17 #2005-01-13|5.10 #2005-01-14|5.09 #2005-01-17| . #2005-01-18|5.11 #2005-01-19|5.06 #2005-01-20|5.06 #2005-01-21|5.04 #2005-01-24|5.02 #2005-01-25|5.03 #2005-01-26|5.05 #2005-01-27|5.05 #2005-01-28|5.00 #2005-01-31|4.99 #2005-02-01|4.99 #2005-02-02|4.99 #2005-02-03|4.98 #2005-02-04|4.87 #2005-02-07|4.85 #2005-02-08|4.78 #2005-02-09|4.77 #2005-02-10|4.83 #2005-02-11|4.88 #2005-02-14|4.87 #2005-02-15|4.88 #2005-02-16|4.94 #2005-02-17|4.96 #2005-02-18|5.08 #2005-02-21| . #2005-02-22|5.10 #2005-02-23|5.05 #2005-02-24|5.08 #2005-02-25|5.08 #2005-02-28|5.07 #2005-03-01|5.18 #2005-03-02|5.19 #2005-03-03|5.18 #2005-03-04|5.13 #2005-03-07|5.06 #2005-03-08|5.14 #2005-03-09|5.25 #2005-03-10|5.28 #2005-03-11|5.29 #2005-03-14|5.29 #2005-03-15|5.24 #2005-03-16|5.28 #2005-03-17|5.26 #2005-03-18|5.27 #2005-03-21|5.31 #2005-03-22|5.28 #2005-03-23|5.40 #2005-03-24|5.34 #2005-03-25| . #2005-03-28|5.38 #2005-03-29|5.36 #2005-03-30|5.34 #2005-03-31|5.28 #2005-04-01|5.29 #2005-04-04|5.24 #2005-04-05|5.27 #2005-04-06|5.25 #2005-04-07|5.24 #2005-04-08|5.34 #2005-04-11|5.27 #2005-04-12|5.25 #2005-04-13|5.17 #2005-04-14|5.17 #2005-04-15|5.16 #2005-04-18|5.08 #2005-04-19|5.01 #2005-04-20|5.06 #2005-04-21|5.07 #2005-04-22|5.07 #2005-04-25|5.04 #2005-04-26|5.08 #2005-04-27|5.02 #2005-04-28|5.03 #2005-04-29|4.95 #2005-05-02|5.02 #2005-05-03|4.99 #2005-05-04|5.06 #2005-05-05|5.03 #2005-05-06|5.07 #2005-05-09|5.05 #2005-05-10|5.03 #2005-05-11|4.97 #2005-05-12|5.01 #2005-05-13|4.95 #2005-05-16|4.95 #2005-05-17|4.93 #2005-05-18|4.87 #2005-05-19|4.88 #2005-05-20|4.90 #2005-05-23|4.86 #2005-05-24|4.81 #2005-05-25|4.79 #2005-05-26|4.85 #2005-05-27|4.86 #2005-05-30| . #2005-05-31|4.77 #2005-06-01|4.67 #2005-06-02|4.65 #2005-06-03|4.63 #2005-06-06|4.70 #2005-06-07|4.65 #2005-06-08|4.63 #2005-06-09|4.69 #2005-06-10|4.73 #2005-06-13|4.80 #2005-06-14|4.84 #2005-06-15|4.88 #2005-06-16|4.86 #2005-06-17|4.80 #2005-06-20|4.84 #2005-06-21|4.76 #2005-06-22|4.70 #2005-06-23|4.69 #2005-06-24|4.65 #2005-06-27|4.62 #2005-06-28|4.66 #2005-06-29|4.65 #2005-06-30|4.69 #2005-07-01|4.74 #2005-07-04| . #2005-07-05|4.81 #2005-07-06|4.79 #2005-07-07|4.74 #2005-07-08|4.78 #2005-07-11|4.84 #2005-07-12|4.84 #2005-07-13|4.87 #2005-07-14|4.87 #2005-07-15|4.88 #2005-07-18|4.88 #2005-07-19|4.93 #2005-07-20|4.94 #2005-07-21|4.97 #2005-07-22|4.93 #2005-07-25|4.92 #2005-07-26|4.94 #2005-07-27|4.95 #2005-07-28|4.91 #2005-07-29|4.96 #2005-08-01|5.01 #2005-08-02|5.01 #2005-08-03|4.99 #2005-08-04|4.98 #2005-08-05|5.05 #2005-08-08|5.06 #2005-08-09|5.09 #2005-08-10|5.04 #2005-08-11|5.04 #2005-08-12|4.94 #2005-08-15|4.93 #2005-08-16|4.86 #2005-08-17|4.89 #2005-08-18|4.90 #2005-08-19|4.90 #2005-08-22|4.92 #2005-08-23|4.87 #2005-08-24|4.87 #2005-08-25|4.84 #2005-08-26|4.81 #2005-08-29|4.80 #2005-08-30|4.79 #2005-08-31|4.71 #2005-09-01|4.72 #2005-09-02|4.75 #2005-09-05| . #2005-09-06|4.79 #2005-09-07|4.86 #2005-09-08|4.85 #2005-09-09|4.82 #2005-09-12|4.87 #2005-09-13|4.83 #2005-09-14|4.84 #2005-09-15|4.91 #2005-09-16|5.01 #2005-09-19|4.99 #2005-09-20|5.00 #2005-09-21|4.90 #2005-09-22|4.90 #2005-09-23|4.93 #2005-09-26|5.00 #2005-09-27|5.02 #2005-09-28|4.98 #2005-09-29|4.99 #2005-09-30|5.03 #2005-10-03|5.10 #2005-10-04|5.06 #2005-10-05|5.03 #2005-10-06|5.05 #2005-10-07|5.08 #2005-10-10| . #2005-10-11|5.05 #2005-10-12|5.11 #2005-10-13|5.18 #2005-10-14|5.19 #2005-10-17|5.18 #2005-10-18|5.18 #2005-10-19|5.15 #2005-10-20|5.19 #2005-10-21|5.12 #2005-10-24|5.12 #2005-10-25|5.15 #2005-10-26|5.29 #2005-10-27|5.27 #2005-10-28|5.28 #2005-10-31|5.27 #2005-11-01|5.30 #2005-11-02|5.32 #2005-11-03|5.39 #2005-11-04|5.42 #2005-11-07|5.38 #2005-11-08|5.30 #2005-11-09|5.37 #2005-11-10|5.34 #2005-11-11| . #2005-11-14|5.31 #2005-11-15|5.29 #2005-11-16|5.23 #2005-11-17|5.20 #2005-11-18|5.22 #2005-11-21|5.18 #2005-11-22|5.19 #2005-11-23|5.19 #2005-11-24| . #2005-11-25|5.19 #2005-11-28|5.14 #2005-11-29|5.20 #2005-11-30|5.23 #2005-12-01|5.25 #2005-12-02|5.28 #2005-12-05|5.30 #2005-12-06|5.27 #2005-12-07|5.27 #2005-12-08|5.23 #2005-12-09|5.27 #2005-12-12|5.28 #2005-12-13|5.27 #2005-12-14|5.19 #2005-12-15|5.22 #2005-12-16|5.16 #2005-12-19|5.16 #2005-12-20|5.18 #2005-12-21|5.20 #2005-12-22|5.14 #2005-12-23|5.11 #2005-12-26| . #2005-12-27|5.07 #2005-12-28|5.03 #2005-12-29|5.07 #2005-12-30|5.05 #2006-01-02| . #2006-01-03|5.05 #2006-01-04|5.08 #2006-01-05|5.06 #2006-01-06|5.08 #2006-01-09|5.05 #2006-01-10|5.08 #2006-01-11|5.11 #2006-01-12|5.09 #2006-01-13|5.03 #2006-01-16| . #2006-01-17|5.02 #2006-01-18|4.98 #2006-01-19|5.01 #2006-01-20|5.00 #2006-01-23|5.03 #2006-01-24|5.03 #2006-01-25|5.10 #2006-01-26|5.19 #2006-01-27|5.18 #2006-01-30|5.19 #2006-01-31|5.17 #2006-02-01|5.18 #2006-02-02|5.18 #2006-02-03|5.16 #2006-02-06|5.11 #2006-02-07|5.14 #2006-02-08|5.14 #2006-02-09|5.17 #2006-02-10|5.09 #2006-02-13|5.16 #2006-02-14|5.16 #2006-02-15|5.16 #2006-02-16|5.17 #2006-02-17|5.11 #2006-02-20| . #2006-02-21|5.11 #2006-02-22|5.07 #2006-02-23|5.11 #2006-02-24|5.10 #2006-02-27|5.09 #2006-02-28|5.10 #2006-03-01|5.13 #2006-03-02|5.22 #2006-03-03|5.25 #2006-03-06|5.30 #2006-03-07|5.33 #2006-03-08|5.32 #2006-03-09|5.32 #2006-03-10|5.35 #2006-03-13|5.36 #2006-03-14|5.30 #2006-03-15|5.35 #2006-03-16|5.28 #2006-03-17|5.30 #2006-03-20|5.26 #2006-03-21|5.32 #2006-03-22|5.31 #2006-03-23|5.32 #2006-03-24|5.28 #2006-03-27|5.30 #2006-03-28|5.37 #2006-03-29|5.41 #2006-03-30|5.49 #2006-03-31|5.49 #2006-04-03|5.51 #2006-04-04|5.48 #2006-04-05|5.49 #2006-04-06|5.55 #2006-04-07|5.61 #2006-04-10|5.63 #2006-04-11|5.59 #2006-04-12|5.61 #2006-04-13|5.70 #2006-04-14| . #2006-04-17|5.69 #2006-04-18|5.67 #2006-04-19|5.71 #2006-04-20|5.71 #2006-04-21|5.71 #2006-04-24|5.63 #2006-04-25|5.71 #2006-04-26|5.75 #2006-04-27|5.75 #2006-04-28|5.76 #2006-05-01|5.79 #2006-05-02|5.76 #2006-05-03|5.83 #2006-05-04|5.81 #2006-05-05|5.77 #2006-05-08|5.77 #2006-05-09|5.76 #2006-05-10|5.75 #2006-05-11|5.79 #2006-05-12|5.83 #2006-05-15|5.83 #2006-05-16|5.78 #2006-05-17|5.84 #2006-05-18|5.76 #2006-05-19|5.69 #2006-05-22|5.67 #2006-05-23|5.74 #2006-05-24|5.72 #2006-05-25|5.71 #2006-05-26|5.73 #2006-05-29| . #2006-05-30|5.77 #2006-05-31|5.76 #2006-06-01|5.77 #2006-06-02|5.70 #2006-06-05|5.70 #2006-06-06|5.69 #2006-06-07|5.70 #2006-06-08|5.65 #2006-06-09|5.62 #2006-06-12|5.62 #2006-06-13|5.61 #2006-06-14|5.67 #2006-06-15|5.74 #2006-06-16|5.73 #2006-06-19|5.79 #2006-06-20|5.80 #2006-06-21|5.79 #2006-06-22|5.84 #2006-06-23|5.86 #2006-06-26|5.89 #2006-06-27|5.86 #2006-06-28|5.87 #2006-06-29|5.88 #2006-06-30|5.86 #2006-07-03|5.84 #2006-07-04| . #2006-07-05|5.92 #2006-07-06|5.87 #2006-07-07|5.80 #2006-07-10|5.83 #2006-07-11|5.76 #2006-07-12|5.79 #2006-07-13|5.76 #2006-07-14|5.75 #2006-07-17|5.75 #2006-07-18|5.80 #2006-07-19|5.77 #2006-07-20|5.71 #2006-07-21|5.70 #2006-07-24|5.69 #2006-07-25|5.72 #2006-07-26|5.72 #2006-07-27|5.69 #2006-07-28|5.65 #2006-07-31|5.66 #2006-08-01|5.66 #2006-08-02|5.66 #2006-08-03|5.64 #2006-08-04|5.58 #2006-08-07|5.57 #2006-08-08|5.58 #2006-08-09|5.60 #2006-08-10|5.61 #2006-08-11|5.63 #2006-08-14|5.65 #2006-08-15|5.60 #2006-08-16|5.54 #2006-08-17|5.51 #2006-08-18|5.50 #2006-08-21|5.49 #2006-08-22|5.46 #2006-08-23|5.50 #2006-08-24|5.46 #2006-08-25|5.46 #2006-08-28|5.47 #2006-08-29|5.48 #2006-08-30|5.44 #2006-08-31|5.42 #2006-09-01|5.41 #2006-09-04| . #2006-09-05|5.43 #2006-09-06|5.47 #2006-09-07|5.45 #2006-09-08|5.41 #2006-09-11|5.45 #2006-09-12|5.46 #2006-09-13|5.40 #2006-09-14|5.39 #2006-09-15|5.40 #2006-09-18|5.48 #2006-09-19|5.40 #2006-09-20|5.38 #2006-09-21|5.34 #2006-09-22|5.27 #2006-09-25|5.21 #2006-09-26|5.23 #2006-09-27|5.24 #2006-09-28|5.28 #2006-09-29|5.30 #2006-10-02|5.28 #2006-10-03|5.28 #2006-10-04|5.25 #2006-10-05|5.30 #2006-10-06|5.36 #2006-10-09| . #2006-10-10|5.42 #2006-10-11|5.42 #2006-10-12|5.45 #2006-10-13|5.50 #2006-10-16|5.47 #2006-10-17|5.41 #2006-10-18|5.44 #2006-10-19|5.46 #2006-10-20|5.46 #2006-10-23|5.51 #2006-10-24|5.50 #2006-10-25|5.47 #2006-10-26|5.39 #2006-10-27|5.35 #2006-10-30|5.34 #2006-10-31|5.29 #2006-11-01|5.23 #2006-11-02|5.25 #2006-11-03|5.35 #2006-11-06|5.38 #2006-11-07|5.29 #2006-11-08|5.32 #2006-11-09|5.28 #2006-11-10|5.24 #2006-11-13|5.27 #2006-11-14|5.22 #2006-11-15|5.23 #2006-11-16|5.24 #2006-11-17|5.23 #2006-11-20|5.22 #2006-11-21|5.21 #2006-11-22|5.19 #2006-11-23| . #2006-11-24|5.14 #2006-11-27|5.18 #2006-11-28|5.11 #2006-11-29|5.11 #2006-11-30|5.09 #2006-12-01|5.04 #2006-12-04|5.04 #2006-12-05|5.06 #2006-12-06|5.07 #2006-12-07|5.09 #2006-12-08|5.14 #2006-12-11|5.15 #2006-12-12|5.14 #2006-12-13|5.17 #2006-12-14|5.19 #2006-12-15|5.15 #2006-12-18|5.22 #2006-12-19|5.22 #2006-12-20|5.24 #2006-12-21|5.24 #2006-12-22|5.25 #2006-12-25| . #2006-12-26|5.23 #2006-12-27|5.26 #2006-12-28|5.33 #2006-12-29|5.32 #2007-01-01| . #2007-01-02|5.30 #2007-01-03|5.28 #2007-01-04|5.22 #2007-01-05|5.27 #2007-01-08|5.25 #2007-01-09|5.25 #2007-01-10|5.30 #2007-01-11|5.33 #2007-01-12|5.38 #2007-01-15| . #2007-01-16|5.38 #2007-01-17|5.38 #2007-01-18|5.41 #2007-01-19|5.40 #2007-01-22|5.37 #2007-01-23|5.39 #2007-01-24|5.43 #2007-01-25|5.46 #2007-01-26|5.50 #2007-01-29|5.52 #2007-01-30|5.53 #2007-01-31|5.51 #2007-02-01|5.46 #2007-02-02|5.44 #2007-02-05|5.42 #2007-02-06|5.42 #2007-02-07|5.37 #2007-02-08|5.37 #2007-02-09|5.43 #2007-02-12|5.44 #2007-02-13|5.46 #2007-02-14|5.40 #2007-02-15|5.34 #2007-02-16|5.33 #2007-02-19| . #2007-02-20|5.33 #2007-02-21|5.34 #2007-02-22|5.37 #2007-02-23|5.34 #2007-02-26|5.31 #2007-02-27|5.25 #2007-02-28|5.25 #2007-03-01|5.25 #2007-03-02|5.25 #2007-03-05|5.23 #2007-03-06|5.21 #2007-03-07|5.21 #2007-03-08|5.21 #2007-03-09|5.27 #2007-03-12|5.26 #2007-03-13|5.24 #2007-03-14|5.22 #2007-03-15|5.25 #2007-03-16|5.26 #2007-03-19|5.27 #2007-03-20|5.25 #2007-03-21|5.29 #2007-03-22|5.29 #2007-03-23|5.33 #2007-03-26|5.31 #2007-03-27|5.36 #2007-03-28|5.34 #2007-03-29|5.38 #2007-03-30|5.40 #2007-04-02|5.39 #2007-04-03|5.39 #2007-04-04|5.38 #2007-04-05|5.40 #2007-04-06|5.49 #2007-04-09|5.48 #2007-04-10|5.45 #2007-04-11|5.45 #2007-04-12|5.46 #2007-04-13|5.50 #2007-04-16|5.46 #2007-04-17|5.40 #2007-04-18|5.37 #2007-04-19|5.38 #2007-04-20|5.41 #2007-04-23|5.39 #2007-04-24|5.35 #2007-04-25|5.37 #2007-04-26|5.42 #2007-04-27|5.44 #2007-04-30|5.40 #2007-05-01|5.41 #2007-05-02|5.40 #2007-05-03|5.42 #2007-05-04|5.38 #2007-05-07|5.37 #2007-05-08|5.36 #2007-05-09|5.38 #2007-05-10|5.40 #2007-05-11|5.38 #2007-05-14|5.41 #2007-05-15|5.44 #2007-05-16|5.44 #2007-05-17|5.48 #2007-05-18|5.51 #2007-05-21|5.56 #2007-05-22|5.52 #2007-05-23|5.58 #2007-05-24|5.62 #2007-05-25|5.59 #2007-05-28| . #2007-05-29|5.59 #2007-05-30|5.59 #2007-05-31|5.64 #2007-06-01|5.65 #2007-06-04|5.65 #2007-06-05|5.68 #2007-06-06|5.70 #2007-06-07|5.84 #2007-06-08|5.93 #2007-06-11|5.92 #2007-06-12|6.02 #2007-06-13|6.01 #2007-06-14|5.91 #2007-06-15|5.92 #2007-06-18|5.93 #2007-06-19|5.87 #2007-06-20|5.88 #2007-06-21|5.92 #2007-06-22|5.97 #2007-06-25|5.90 #2007-06-26|5.87 #2007-06-27|5.85 #2007-06-28|5.85 #2007-06-29|5.85 #2007-07-02|5.79 #2007-07-03|5.82 #2007-07-04| . #2007-07-05|5.89 #2007-07-06|5.97 #2007-07-09|5.93 #2007-07-10|5.88 #2007-07-11|5.87 #2007-07-12|5.92 #2007-07-13|5.93 #2007-07-16|5.89 #2007-07-17|5.91 #2007-07-18|5.84 #2007-07-19|5.85 #2007-07-20|5.79 #2007-07-23|5.81 #2007-07-24|5.80 #2007-07-25|5.78 #2007-07-26|5.77 #2007-07-27|5.72 #2007-07-30|5.74 #2007-07-31|5.72 #2007-08-01|5.67 #2007-08-02|5.67 #2007-08-03|5.64 #2007-08-06|5.65 #2007-08-07|5.64 #2007-08-08|5.70 #2007-08-09|5.68 #2007-08-10|5.66 #2007-08-13|5.73 #2007-08-14|5.69 #2007-08-15|5.72 #2007-08-16|5.68 #2007-08-17|5.68 #2007-08-20|5.67 #2007-08-21|5.63 #2007-08-22|5.63 #2007-08-23|5.60 #2007-08-24|5.54 #2007-08-27|5.47 #2007-08-28|5.47 #2007-08-29|5.48 #2007-08-30|5.46 #2007-08-31|5.48 #2007-09-03| . #2007-09-04|5.49 #2007-09-05|5.43 #2007-09-06|5.40 #2007-09-07|5.29 #2007-09-10|5.23 #2007-09-11|5.25 #2007-09-12|5.28 #2007-09-13|5.35 #2007-09-14|5.37 #2007-09-17|5.39 #2007-09-18|5.39 #2007-09-19|5.41 #2007-09-20|5.48 #2007-09-21|5.55 #2007-09-24|5.52 #2007-09-25|5.47 #2007-09-26|5.53 #2007-09-27|5.49 #2007-09-28|5.40 #2007-10-01|5.42 #2007-10-02|5.39 #2007-10-03|5.41 #2007-10-04|5.41 #2007-10-05|5.47 #2007-10-08| . #2007-10-09|5.46 #2007-10-10|5.47 #2007-10-11|5.51 #2007-10-12|5.47 #2007-10-15|5.53 #2007-10-16|5.50 #2007-10-17|5.45 #2007-10-18|5.40 #2007-10-19|5.28 #2007-10-22|5.28 #2007-10-23|5.30 #2007-10-24|5.24 #2007-10-25|5.24 #2007-10-26|5.28 #2007-10-29|5.28 #2007-10-30|5.28 #2007-10-31|5.29 #2007-11-01|5.27 #2007-11-02|5.24 #2007-11-05|5.29 #2007-11-06|5.32 #2007-11-07|5.35 #2007-11-08|5.34 #2007-11-09|5.28 #2007-11-12| . #2007-11-13|5.27 #2007-11-14|5.27 #2007-11-15|5.26 #2007-11-16|5.19 #2007-11-19|5.19 #2007-11-20|5.20 #2007-11-21|5.19 #2007-11-22| . #2007-11-23|5.12 #2007-11-26|5.04 #2007-11-27|4.99 #2007-11-28|4.95 #2007-11-29|4.91 #2007-11-30|4.96 #2007-12-03|4.88 #2007-12-04|4.89 #2007-12-05|4.94 #2007-12-06|5.00 #2007-12-07|5.18 #2007-12-10|5.24 #2007-12-11|5.15 #2007-12-12|5.16 #2007-12-13|5.14 #2007-12-14|5.22 #2007-12-17|5.22 #2007-12-18|5.11 #2007-12-19|5.09 #2007-12-20|4.96 #2007-12-21|5.07 #2007-12-24|5.20 #2007-12-25| . #2007-12-26|5.17 #2007-12-27|5.24 #2007-12-28|5.09 #2007-12-31|5.03 #2008-01-01| . #2008-01-02|4.93 #2008-01-03|4.97 #2008-01-04|4.86 #2008-01-07|4.89 #2008-01-08|4.89 #2008-01-09|4.84 #2008-01-10|4.88 #2008-01-11|4.93 #2008-01-14|4.88 #2008-01-15|4.80 #2008-01-16|4.76 #2008-01-17|4.79 #2008-01-18|4.79 #2008-01-21| . #2008-01-22|4.76 #2008-01-23|4.56 #2008-01-24|4.80 #2008-01-25|4.80 #2008-01-28|4.71 #2008-01-29|4.77 #2008-01-30|4.82 #2008-01-31|4.79 #2008-02-01|4.75 #2008-02-04|4.83 #2008-02-05|4.73 #2008-02-06|4.82 #2008-02-07|4.86 #2008-02-08|4.94 #2008-02-11|4.85 #2008-02-12|4.97 #2008-02-13|4.98 #2008-02-14|5.09 #2008-02-15|5.11 #2008-02-18| . #2008-02-19|5.14 #2008-02-20|5.21 #2008-02-21|5.01 #2008-02-22|5.05 #2008-02-25|5.21 #2008-02-26|5.17 #2008-02-27|5.13 #2008-02-28|5.00 #2008-02-29|4.89 #2008-03-03|4.88 #2008-03-04|4.88 #2008-03-05|5.04 #2008-03-06|5.08 #2008-03-07|5.05 #2008-03-10|4.96 #2008-03-11|5.00 #2008-03-12|4.90 #2008-03-13|4.78 #2008-03-14|4.74 #2008-03-17|4.63 #2008-03-18|4.65 #2008-03-19|4.56 #2008-03-20|4.49 #2008-03-21| . #2008-03-24|4.60 #2008-03-25|4.62 #2008-03-26|4.62 #2008-03-27|4.72 #2008-03-28|4.74 #2008-03-31|4.63 #2008-04-01|4.75 #2008-04-02|4.77 #2008-04-03|4.74 #2008-04-04|4.67 #2008-04-07|4.69 #2008-04-08|4.70 #2008-04-09|4.71 #2008-04-10|4.70 #2008-04-11|4.65 #2008-04-14|4.67 #2008-04-15|4.78 #2008-04-16|4.86 #2008-04-17|4.94 #2008-04-18|4.98 #2008-04-21|4.86 #2008-04-22|4.81 #2008-04-23|4.86 #2008-04-24|4.93 #2008-04-25|4.96 #2008-04-28|4.95 #2008-04-29|4.84 #2008-04-30|4.87 #2008-05-01|4.78 #2008-05-02|4.89 #2008-05-05|4.92 #2008-05-06|4.91 #2008-05-07|4.99 #2008-05-08|4.87 #2008-05-09|4.84 #2008-05-12|4.81 #2008-05-13|4.90 #2008-05-14|4.93 #2008-05-15|4.91 #2008-05-16|4.79 #2008-05-19|4.87 #2008-05-20|4.87 #2008-05-21|4.87 #2008-05-22|4.98 #2008-05-23|4.91 #2008-05-26| . #2008-05-27|5.00 #2008-05-28|5.06 #2008-05-29|5.17 #2008-05-30|5.09 #2008-06-02|5.10 #2008-06-03|5.10 #2008-06-04|5.03 #2008-06-05|5.16 #2008-06-06|5.12 #2008-06-09|5.13 #2008-06-10|5.10 #2008-06-11|5.11 #2008-06-12|5.18 #2008-06-13|5.19 #2008-06-16|5.25 #2008-06-17|5.21 #2008-06-18|5.14 #2008-06-19|5.17 #2008-06-20|5.13 #2008-06-23|5.14 #2008-06-24|5.14 #2008-06-25|5.17 #2008-06-26|5.07 #2008-06-27|5.02 #2008-06-30|4.95 #2008-07-01|4.98 #2008-07-02|4.99 #2008-07-03|5.03 #2008-07-04| . #2008-07-07|5.07 #2008-07-08|5.00 #2008-07-09|4.93 #2008-07-10|4.89 #2008-07-11|4.88 #2008-07-14|4.92 #2008-07-15|4.88 #2008-07-16|4.99 #2008-07-17|5.03 #2008-07-18|5.13 #2008-07-21|5.16 #2008-07-22|5.12 #2008-07-23|5.14 #2008-07-24|5.03 #2008-07-25|5.07 #2008-07-28|5.02 #2008-07-29|5.10 #2008-07-30|5.08 #2008-07-31|5.00 #2008-08-01|5.03 #2008-08-04|5.00 #2008-08-05|5.06 #2008-08-06|5.14 #2008-08-07|5.13 #2008-08-08|5.04 #2008-08-11|5.04 #2008-08-12|5.01 #2008-08-13|4.97 #2008-08-14|4.98 #2008-08-15|4.96 #2008-08-18|4.92 #2008-08-19|4.93 #2008-08-20|4.91 #2008-08-21|4.86 #2008-08-22|4.91 #2008-08-25|4.84 #2008-08-26|4.85 #2008-08-27|4.85 #2008-08-28|4.84 #2008-08-29|4.80 #2008-09-01| . #2008-09-02|4.82 #2008-09-03|4.76 #2008-09-04|4.69 #2008-09-05|4.63 #2008-09-08|4.69 #2008-09-09|4.57 #2008-09-10|4.56 #2008-09-11|4.56 #2008-09-12|4.59 #2008-09-15|4.61 #2008-09-16|4.35 #2008-09-17|4.44 #2008-09-18|4.47 #2008-09-19|4.69 #2008-09-22|4.85 #2008-09-23|4.82 #2008-09-24|4.77 #2008-09-25|4.82 #2008-09-26|4.76 #2008-09-29|4.58 #2008-09-30|4.60 #2008-10-01|4.54 #2008-10-02|4.51 #2008-10-03|4.50 #2008-10-06|4.29 #2008-10-07|4.31 #2008-10-08|4.27 #2008-10-09|4.27 #2008-10-10|4.25 #2008-10-13| . #2008-10-14|4.35 #2008-10-15|4.47 #2008-10-16|4.37 #2008-10-17|4.47 #2008-10-20|4.51 #2008-10-21|4.28 #2008-10-22|4.18 #2008-10-23|4.05 #2008-10-24|4.02 #2008-10-27|4.01 #2008-10-28|4.09 #2008-10-29|4.20 #2008-10-30|4.34 #2008-10-31|4.36 #2008-11-03|4.48 #2008-11-04|4.45 #2008-11-05|4.19 #2008-11-06|4.23 #2008-11-07|4.24 #2008-11-10|4.22 #2008-11-11| . #2008-11-12|4.14 #2008-11-13|4.15 #2008-11-14|4.07 #2008-11-17|3.97 #2008-11-18|3.94 #2008-11-19|3.72 #2008-11-20|3.23 #2008-11-21|3.16 #2008-11-24|3.41 #2008-11-25|3.16 #2008-11-26|3.18 #2008-11-27| . #2008-11-28|3.08 #2008-12-01|2.90 #2008-12-02|2.85 #2008-12-03|2.87 #2008-12-04|2.79 #2008-12-05|2.68 #2008-12-08|2.76 #2008-12-09|2.73 #2008-12-10|2.74 #2008-12-11|2.72 #2008-12-12|2.76 #2008-12-15|2.74 #2008-12-16|2.70 #2008-12-17|2.31 #2008-12-18|2.39 #2008-12-19|2.52 #2008-12-22|2.61 #2008-12-23|2.69 #2008-12-24|2.71 #2008-12-25| . #2008-12-26|2.71 #2008-12-29|2.67 #2008-12-30|2.71 #2008-12-31|2.69 #2009-01-01| . #2009-01-02|2.78 #2009-01-05|3.03 #2009-01-06|3.18 #2009-01-07|2.99 #2009-01-08|2.92 #2009-01-09|2.82 #2009-01-12|2.81 #2009-01-13|2.77 #2009-01-14|2.67 #2009-01-15|2.64 #2009-01-16|2.72 #2009-01-19| . #2009-01-20|2.86 #2009-01-21|2.81 #2009-01-22|3.01 #2009-01-23|3.17 #2009-01-26|3.21 #2009-01-27|3.19 #2009-01-28|3.08 #2009-01-29|3.25 #2009-01-30|3.32 #2009-02-02|3.31 #2009-02-03|3.33 #2009-02-04|3.42 #2009-02-05|3.38 #2009-02-06|3.44 #2009-02-09|3.52 #2009-02-10|3.33 #2009-02-11|3.20 #2009-02-12|3.21 #2009-02-13|3.31 #2009-02-16| . #2009-02-17|3.21 #2009-02-18|3.16 #2009-02-19|3.31 #2009-02-20|3.25 #2009-02-23|3.19 #2009-02-24|3.14 #2009-02-25|3.22 #2009-02-26|3.45 #2009-02-27|3.46 #2009-03-02|3.38 #2009-03-03|3.43 #2009-03-04|3.44 #2009-03-05|3.30 #2009-03-06|3.18 #2009-03-09|3.29 #2009-03-10|3.34 #2009-03-11|3.40 #2009-03-12|3.28 #2009-03-13|3.27 #2009-03-16|3.42 #2009-03-17|3.36 #2009-03-18|3.46 #2009-03-19|3.19 #2009-03-20|3.35 #2009-03-23|3.38 #2009-03-24|3.43 #2009-03-25|3.38 #2009-03-26|3.41 #2009-03-27|3.29 #2009-03-30|3.24 #2009-03-31|3.25 #2009-04-01|3.25 #2009-04-02|3.24 #2009-04-03|3.34 #2009-04-06|3.41 #2009-04-07|3.45 #2009-04-08|3.43 #2009-04-09|3.48 #2009-04-10| . #2009-04-13|3.42 #2009-04-14|3.39 #2009-04-15|3.34 #2009-04-16|3.32 #2009-04-17|3.43 #2009-04-20|3.38 #2009-04-21|3.33 #2009-04-22|3.43 #2009-04-23|3.45 #2009-04-24|3.51 #2009-04-27|3.51 #2009-04-28|3.45 #2009-04-29|3.49 #2009-04-30|3.61 #2009-05-01|3.71 #2009-05-04|3.73 #2009-05-05|3.67 #2009-05-06|3.65 #2009-05-07|3.74 #2009-05-08|3.82 #2009-05-11|3.79 #2009-05-12|3.78 #2009-05-13|3.66 #2009-05-14|3.67 #2009-05-15|3.68 #2009-05-18|3.68 #2009-05-19|3.80 #2009-05-20|3.80 #2009-05-21|3.78 #2009-05-22|3.99 #2009-05-25| . #2009-05-26|4.08 #2009-05-27|4.29 #2009-05-28|4.38 #2009-05-29|4.18 #2009-06-01|4.28 #2009-06-02|4.40 #2009-06-03|4.32 #2009-06-04|4.36 #2009-06-05|4.55 #2009-06-08|4.48 #2009-06-09|4.43 #2009-06-10|4.53 #2009-06-11|4.62 #2009-06-12|4.41 #2009-06-15|4.32 #2009-06-16|4.33 #2009-06-17|4.19 #2009-06-18|4.33 #2009-06-19|4.44 #2009-06-22|4.33 #2009-06-23|4.27 #2009-06-24|4.32 #2009-06-25|4.25 #2009-06-26|4.14 #2009-06-29|4.12 #2009-06-30|4.17 #2009-07-01|4.25 #2009-07-02|4.16 #2009-07-03| . #2009-07-06|4.19 #2009-07-07|4.16 #2009-07-08|4.05 #2009-07-09|4.02 #2009-07-10|3.93 #2009-07-13|3.96 #2009-07-14|4.09 #2009-07-15|4.24 #2009-07-16|4.21 #2009-07-17|4.31 #2009-07-20|4.35 #2009-07-21|4.19 #2009-07-22|4.18 #2009-07-23|4.28 #2009-07-24|4.36 #2009-07-27|4.42 #2009-07-28|4.36 #2009-07-29|4.31 #2009-07-30|4.40 #2009-07-31|4.26 #2009-08-03|4.32 #2009-08-04|4.35 #2009-08-05|4.36 #2009-08-06|4.43 #2009-08-07|4.62 #2009-08-10|4.54 #2009-08-11|4.39 #2009-08-12|4.39 #2009-08-13|4.36 #2009-08-14|4.20 #2009-08-17|4.17 #2009-08-18|4.17 #2009-08-19|4.14 #2009-08-20|4.17 #2009-08-21|4.22 #2009-08-24|4.29 #2009-08-25|4.20 #2009-08-26|4.13 #2009-08-27|4.11 #2009-08-28|4.13 #2009-08-31|4.11 #2009-09-01|4.14 #2009-09-02|4.06 #2009-09-03|4.04 #2009-09-04|4.07 #2009-09-07| . #2009-09-08|4.14 #2009-09-09|4.19 #2009-09-10|4.11 #2009-09-11|3.95 #2009-09-14|4.07 #2009-09-15|4.14 #2009-09-16|4.16 #2009-09-17|4.09 #2009-09-18|4.10 #2009-09-21|4.10 #2009-09-22|4.15 #2009-09-23|4.11 #2009-09-24|4.08 #2009-09-25|4.05 #2009-09-28|3.92 #2009-09-29|3.90 #2009-09-30|3.91 #2009-10-01|3.87 #2009-10-02|3.84 #2009-10-05|3.86 #2009-10-06|3.95 #2009-10-07|3.93 #2009-10-08|3.87 #2009-10-09|4.07 #2009-10-12| . #2009-10-13|4.04 #2009-10-14|4.11 #2009-10-15|4.18 #2009-10-16|4.19 #2009-10-19|4.14 #2009-10-20|4.06 #2009-10-21|4.15 #2009-10-22|4.16 #2009-10-23|4.19 #2009-10-26|4.30 #2009-10-27|4.28 #2009-10-28|4.16 #2009-10-29|4.22 #2009-10-30|4.20 #2009-11-02|4.16 #2009-11-03|4.20 #2009-11-04|4.27 #2009-11-05|4.32 #2009-11-06|4.31 #2009-11-09|4.27 #2009-11-10|4.23 #2009-11-11| . #2009-11-12|4.27 #2009-11-13|4.25 #2009-11-16|4.16 #2009-11-17|4.13 #2009-11-18|4.15 #2009-11-19|4.13 #2009-11-20|4.19 #2009-11-23|4.19 #2009-11-24|4.16 #2009-11-25|4.14 #2009-11-26| . #2009-11-27|4.07 #2009-11-30|4.05 #2009-12-01|4.06 #2009-12-02|4.12 #2009-12-03|4.15 #2009-12-04|4.28 #2009-12-07|4.26 #2009-12-08|4.20 #2009-12-09|4.22 #2009-12-10|4.31 #2009-12-11|4.38 #2009-12-14|4.32 #2009-12-15|4.36 #2009-12-16|4.35 #2009-12-17|4.31 #2009-12-18|4.26 #2009-12-21|4.39 #2009-12-22|4.50 #2009-12-23|4.45 #2009-12-24|4.53 #2009-12-25| . #2009-12-28|4.57 #2009-12-29|4.56 #2009-12-30|4.49 #2009-12-31|4.56 #2010-01-01| . #2010-01-04|4.51 #2010-01-05|4.46 #2010-01-06|4.52 #2010-01-07|4.53 #2010-01-08|4.58 #2010-01-11|4.56 #2010-01-12|4.50 #2010-01-13|4.49 #2010-01-14|4.53 #2010-01-15|4.44 #2010-01-18| . #2010-01-19|4.50 #2010-01-20|4.43 #2010-01-21|4.41 #2010-01-22|4.44 #2010-01-25|4.43 #2010-01-26|4.43 #2010-01-27|4.42 #2010-01-28|4.47 #2010-01-29|4.44 #2010-02-01|4.46 #2010-02-02|4.47 #2010-02-03|4.49 #2010-02-04|4.45 #2010-02-05|4.40 #2010-02-08|4.38 #2010-02-09|4.36 #2010-02-10|4.42 #2010-02-11|4.53 #2010-02-12|4.51 #2010-02-15| . #2010-02-16|4.53 #2010-02-17|4.54 #2010-02-18|4.59 #2010-02-19|4.60 #2010-02-22|4.58 #2010-02-23|4.54 #2010-02-24|4.48 #2010-02-25|4.44 #2010-02-26|4.41 #2010-03-01|4.44 #2010-03-02|4.45 #2010-03-03|4.44 #2010-03-04|4.40 #2010-03-05|4.49 #2010-03-08|4.52 #2010-03-09|4.51 #2010-03-10|4.54 #2010-03-11|4.54 #2010-03-12|4.49 #2010-03-15|4.51 #2010-03-16|4.48 #2010-03-17|4.43 #2010-03-18|4.43 #2010-03-19|4.45 #2010-03-22|4.44 #2010-03-23|4.41 #2010-03-24|4.44 #2010-03-25|4.48 #2010-03-26|4.50 #2010-03-29|4.55 #2010-03-30|4.56 #2010-03-31|4.54 #2010-04-01|4.58 #2010-04-02|4.63 #2010-04-05|4.66 #2010-04-06|4.65 #2010-04-07|4.63 #2010-04-08|4.52 #2010-04-09|4.58 #2010-04-12|4.51 #2010-04-13|4.47 #2010-04-14|4.48 #2010-04-15|4.51 #2010-04-16|4.49 #2010-04-19|4.47 #2010-04-20|4.50 #2010-04-21|4.43 #2010-04-22|4.41 #2010-04-23|4.48 #2010-04-26|4.46 #2010-04-27|4.43 #2010-04-28|4.41 #2010-04-29|4.38 #2010-04-30|4.32 #2010-05-03|4.33 #2010-05-04|4.24 #2010-05-05|4.18 #2010-05-06|4.16 #2010-05-07|3.98 #2010-05-10|4.23 #2010-05-11|4.26 #2010-05-12|4.27 #2010-05-13|4.27 #2010-05-14|4.16 #2010-05-17|4.13 #2010-05-18|4.13 #2010-05-19|4.07 #2010-05-20|3.93 #2010-05-21|3.79 #2010-05-24|3.88 #2010-05-25|3.84 #2010-05-26|3.95 #2010-05-27|4.08 #2010-05-28|4.05 #2010-05-31| . #2010-06-01|4.02 #2010-06-02|4.03 #2010-06-03|4.12 #2010-06-04|4.01 #2010-06-07|3.95 #2010-06-08|3.94 #2010-06-09|3.97 #2010-06-10|4.00 #2010-06-11|4.01 #2010-06-14|4.06 #2010-06-15|4.02 #2010-06-16|4.02 #2010-06-17|3.93 #2010-06-18|3.96 #2010-06-21|3.98 #2010-06-22|3.92 #2010-06-23|3.86 #2010-06-24|3.86 #2010-06-25|3.87 #2010-06-28|3.86 #2010-06-29|3.78 #2010-06-30|3.72 #2010-07-01|3.65 #2010-07-02|3.74 #2010-07-05| . #2010-07-06|3.73 #2010-07-07|3.73 #2010-07-08|3.80 #2010-07-09|3.83 #2010-07-12|3.82 #2010-07-13|3.85 #2010-07-14|3.86 #2010-07-15|3.75 #2010-07-16|3.70 #2010-07-19|3.72 #2010-07-20|3.72 #2010-07-21|3.71 #2010-07-22|3.68 #2010-07-23|3.73 #2010-07-26|3.81 #2010-07-27|3.80 #2010-07-28|3.80 #2010-07-29|3.79 #2010-07-30|3.74 #2010-08-02|3.73 #2010-08-03|3.73 #2010-08-04|3.77 #2010-08-05|3.75 #2010-08-06|3.72 #2010-08-09|3.70 #2010-08-10|3.66 #2010-08-11|3.60 #2010-08-12|3.55 #2010-08-13|3.50 #2010-08-16|3.32 #2010-08-17|3.35 #2010-08-18|3.33 #2010-08-19|3.28 #2010-08-20|3.26 #2010-08-23|3.32 #2010-08-24|3.24 #2010-08-25|3.16 #2010-08-26|3.20 #2010-08-27|3.24 #2010-08-30|3.27 #2010-08-31|3.18 #2010-09-01|3.32 #2010-09-02|3.36 #2010-09-03|3.42 #2010-09-06| . #2010-09-07|3.31 #2010-09-08|3.35 #2010-09-09|3.41 #2010-09-10|3.51 #2010-09-13|3.51 #2010-09-14|3.43 #2010-09-15|3.46 #2010-09-16|3.58 #2010-09-17|3.55 #2010-09-20|3.55 #2010-09-21|3.50 #2010-09-22|3.39 #2010-09-23|3.36 #2010-09-24|3.42 #2010-09-27|3.36 #2010-09-28|3.29 #2010-09-29|3.27 #2010-09-30|3.35 #2010-10-01|3.37 #2010-10-04|3.35 #2010-10-05|3.36 #2010-10-06|3.31 #2010-10-07|3.35 #2010-10-08|3.32 #2010-10-11| . #2010-10-12|3.38 #2010-10-13|3.48 #2010-10-14|3.45 #2010-10-15|3.59 #2010-10-18|3.55 #2010-10-19|3.57 #2010-10-20|3.52 #2010-10-21|3.51 #2010-10-22|3.54 #2010-10-25|3.50 #2010-10-26|3.59 #2010-10-27|3.66 #2010-10-28|3.68 #2010-10-29|3.66 #2010-11-01|3.69 #2010-11-02|3.67 #2010-11-03|3.59 #2010-11-04|3.68 #2010-11-05|3.75 #2010-11-08|3.73 #2010-11-09|3.79 #2010-11-10|3.89 #2010-11-11| . #2010-11-12|3.87 #2010-11-15|3.96 #2010-11-16|4.02 #2010-11-17|3.89 #2010-11-18|4.02 #2010-11-19|3.96 #2010-11-22|3.88 #2010-11-23|3.84 #2010-11-24|3.93 #2010-11-25| . #2010-11-26|3.91 #2010-11-29|3.88 #2010-11-30|3.79 #2010-12-01|3.91 #2010-12-02|3.97 #2010-12-03|3.99 #2010-12-06|3.98 #2010-12-07|4.06 #2010-12-08|4.15 #2010-12-09|4.08 #2010-12-10|4.09 #2010-12-13|4.17 #2010-12-14|4.23 #2010-12-15|4.28 #2010-12-16|4.37 #2010-12-17|4.24 #2010-12-20|4.09 #2010-12-21|4.15 #2010-12-22|4.15 #2010-12-23|4.18 #2010-12-24| . #2010-12-27|4.23 #2010-12-28|4.20 #2010-12-29|4.26 #2010-12-30|4.20 #2010-12-31|4.15 #2011-01-03|4.19 #2011-01-04|4.20 #2011-01-05|4.30 #2011-01-06|4.29 #2011-01-07|4.24 #2011-01-10|4.17 #2011-01-11|4.23 #2011-01-12|4.25 #2011-01-13|4.24 #2011-01-14|4.17 #2011-01-17| . #2011-01-18|4.29 #2011-01-19|4.27 #2011-01-20|4.33 #2011-01-21|4.31 #2011-01-24|4.27 #2011-01-25|4.29 #2011-01-26|4.27 #2011-01-27|4.34 #2011-01-28|4.28 #2011-01-31|4.28 #2011-02-01|4.38 #2011-02-02|4.37 #2011-02-03|4.40 #2011-02-04|4.49 #2011-02-07|4.50 #2011-02-08|4.47 #2011-02-09|4.54 #2011-02-10|4.52 #2011-02-11|4.48 #2011-02-14|4.45 #2011-02-15|4.44 #2011-02-16|4.45 #2011-02-17|4.39 #2011-02-18|4.46 #2011-02-21| . #2011-02-22|4.38 #2011-02-23|4.33 #2011-02-24|4.31 #2011-02-25|4.31 #2011-02-28|4.29 #2011-03-01|4.30 #2011-03-02|4.28 #2011-03-03|4.41 #2011-03-04|4.38 #2011-03-07|4.39 #2011-03-08|4.39 #2011-03-09|4.40 #2011-03-10|4.35 #2011-03-11|4.30 #2011-03-14|4.30 #2011-03-15|4.24 #2011-03-16|4.20 #2011-03-17|4.20 #2011-03-18|4.19 #2011-03-21|4.22 #2011-03-22|4.20 #2011-03-23|4.17 #2011-03-24|4.24 #2011-03-25|4.25 #2011-03-28|4.28 #2011-03-29|4.29 #2011-03-30|4.31 #2011-03-31|4.32 #2011-04-01|4.30 #2011-04-04|4.25 #2011-04-05|4.27 #2011-04-06|4.34 #2011-04-07|4.38 #2011-04-08|4.41 #2011-04-11|4.42 #2011-04-12|4.32 #2011-04-13|4.35 #2011-04-14|4.31 #2011-04-15|4.27 #2011-04-18|4.26 #2011-04-19|4.20 #2011-04-20|4.21 #2011-04-21|4.22 #2011-04-22| . #2011-04-25|4.24 #2011-04-26|4.20 #2011-04-27|4.20 #2011-04-28|4.18 #2011-04-29|4.17 #2011-05-02|4.14 #2011-05-03|4.11 #2011-05-04|4.09 #2011-05-05|4.05 #2011-05-06|4.08 #2011-05-09|4.04 #2011-05-10|4.06 #2011-05-11|4.11 #2011-05-12|4.06 #2011-05-13|4.07 #2011-05-16|4.06 #2011-05-17|3.97 #2011-05-18|4.01 #2011-05-19|4.07 #2011-05-20|4.07 #2011-05-23|4.03 #2011-05-24|4.04 #2011-05-25|4.02 #2011-05-26|3.97 #2011-05-27|3.99 #2011-05-30| . #2011-05-31|3.97 #2011-06-01|3.91 #2011-06-02|3.96 #2011-06-03|4.01 #2011-06-06|4.00 #2011-06-07|4.04 #2011-06-08|3.97 #2011-06-09|3.93 #2011-06-10|3.92 #2011-06-13|3.94 #2011-06-14|4.02 #2011-06-15|4.02 #2011-06-16|3.91 #2011-06-17|3.94 #2011-06-20|3.93 #2011-06-21|3.96 #2011-06-22|3.94 #2011-06-23|3.89 #2011-06-24|3.87 #2011-06-27|3.88 #2011-06-28|3.95 #2011-06-29|4.01 #2011-06-30|4.10 #2011-07-01|4.11 #2011-07-04| . #2011-07-05|4.06 #2011-07-06|4.05 #2011-07-07|4.11 #2011-07-08|4.02 #2011-07-11|3.94 #2011-07-12|3.90 #2011-07-13|3.93 #2011-07-14|3.89 #2011-07-15|3.94 #2011-07-18|3.91 #2011-07-19|3.94 #2011-07-20|3.92 #2011-07-21|3.96 #2011-07-22|3.94 #2011-07-25|3.95 #2011-07-26|3.94 #2011-07-27|3.95 #2011-07-28|3.94 #2011-07-29|3.84 #2011-08-01|3.75 #2011-08-02|3.71 #2011-08-03|3.53 #2011-08-04|3.52 #2011-08-05|3.50 #2011-08-08|3.44 #2011-08-09|3.41 #2011-08-10|3.25 #2011-08-11|3.26 #2011-08-12|3.35 #2011-08-15|3.36 #2011-08-16|3.36 #2011-08-17|3.27 #2011-08-18|3.07 #2011-08-19|3.06 #2011-08-22|3.07 #2011-08-23|3.04 #2011-08-24|3.16 #2011-08-25|3.26 #2011-08-26|3.20 #2011-08-29|3.26 #2011-08-30|3.20 #2011-08-31|3.19 #2011-09-01|3.24 #2011-09-02|3.07 #2011-09-05| . #2011-09-06|2.94 #2011-09-07|3.05 #2011-09-08|3.06 #2011-09-09|3.02 #2011-09-12|2.95 #2011-09-13|3.01 #2011-09-14|3.04 #2011-09-15|3.03 #2011-09-16|3.04 #2011-09-19|2.93 #2011-09-20|2.95 #2011-09-21|2.93 #2011-09-22|2.63 #2011-09-23|2.61 #2011-09-26|2.71 #2011-09-27|2.87 #2011-09-28|2.87 #2011-09-29|2.81 #2011-09-30|2.71 #2011-10-03|2.61 #2011-10-04|2.57 #2011-10-05|2.67 #2011-10-06|2.71 #2011-10-07|2.81 #2011-10-10| . #2011-10-11|2.86 #2011-10-12|2.94 #2011-10-13|2.86 #2011-10-14|3.00 #2011-10-17|2.95 #2011-10-18|2.92 #2011-10-19|2.95 #2011-10-20|2.95 #2011-10-21|3.04 #2011-10-24|3.01 #2011-10-25|2.98 #2011-10-26|2.94 #2011-10-27|3.10 #2011-10-28|3.12 #2011-10-31|3.00 #2011-11-01|2.78 #2011-11-02|2.86 #2011-11-03|2.87 #2011-11-04|2.88 #2011-11-07|2.82 #2011-11-08|2.83 #2011-11-09|2.79 #2011-11-10|2.84 #2011-11-11| . #2011-11-14|2.86 #2011-11-15|2.80 #2011-11-16|2.81 #2011-11-17|2.78 #2011-11-18|2.74 #2011-11-21|2.66 #2011-11-22|2.66 #2011-11-23|2.60 #2011-11-24| . #2011-11-25|2.62 #2011-11-28|2.70 #2011-11-29|2.70 #2011-11-30|2.75 #2011-12-01|2.81 #2011-12-02|2.80 #2011-12-05|2.77 #2011-12-06|2.75 #2011-12-07|2.78 #2011-12-08|2.72 #2011-12-09|2.72 #2011-12-12|2.77 #2011-12-13|2.78 #2011-12-14|2.66 #2011-12-15|2.62 #2011-12-16|2.61 #2011-12-19|2.58 #2011-12-20|2.61 #2011-12-21|2.67 #2011-12-22|2.67 #2011-12-23|2.78 #2011-12-26| . #2011-12-27|2.76 #2011-12-28|2.67 #2011-12-29|2.65 #2011-12-30|2.61 #2012-01-02| . #2012-01-03|2.69 #2012-01-04|2.71 #2012-01-05|2.72 #2012-01-06|2.72 #2012-01-09|2.70 #2012-01-10|2.74 #2012-01-11|2.71 #2012-01-12|2.70 #2012-01-13|2.64 #2012-01-16| . #2012-01-17|2.62 #2012-01-18|2.64 #2012-01-19|2.74 #2012-01-20|2.80 #2012-01-23|2.87 #2012-01-24|2.86 #2012-01-25|2.85 #2012-01-26|2.80 #2012-01-27|2.81 #2012-01-30|2.70 #2012-01-31|2.68 #2012-02-01|2.67 #2012-02-02|2.71 #2012-02-03|2.83 #2012-02-06|2.80 #2012-02-07|2.85 #2012-02-08|2.85 #2012-02-09|2.89 #2012-02-10|2.81 #2012-02-13|2.79 #2012-02-14|2.75 #2012-02-15|2.74 #2012-02-16|2.79 #2012-02-17|2.83 #2012-02-20| . #2012-02-21|2.87 #2012-02-22|2.84 #2012-02-23|2.86 #2012-02-24|2.81 #2012-02-27|2.76 #2012-02-28|2.73 #2012-02-29|2.78 #2012-03-01|2.84 #2012-03-02|2.80 #2012-03-05|2.81 #2012-03-06|2.75 #2012-03-07|2.79 #2012-03-08|2.86 #2012-03-09|2.90 #2012-03-12|2.84 #2012-03-13|2.90 #2012-03-14|3.05 #2012-03-15|3.09 #2012-03-16|3.13 #2012-03-19|3.11 #2012-03-20|3.16 #2012-03-21|3.11 #2012-03-22|3.05 #2012-03-23|3.01 #2012-03-26|3.08 #2012-03-27|3.01 #2012-03-28|3.00 #2012-03-29|2.98 #2012-03-30|2.98 #2012-04-02|3.00 #2012-04-03|3.02 #2012-04-04|3.09 #2012-04-05|3.06 #2012-04-06|2.91 #2012-04-09|2.88 #2012-04-10|2.85 #2012-04-11|2.88 #2012-04-12|2.91 #2012-04-13|2.85 #2012-04-16|2.81 #2012-04-17|2.86 #2012-04-18|2.85 #2012-04-19|2.82 #2012-04-20|2.86 #2012-04-23|2.77 #2012-04-24|2.83 #2012-04-25|2.86 #2012-04-26|2.83 #2012-04-27|2.86 #2012-04-30|2.81 #2012-05-01|2.86 #2012-05-02|2.82 #2012-05-03|2.83 #2012-05-04|2.82 #2012-05-07|2.78 #2012-05-08|2.75 #2012-05-09|2.74 #2012-05-10|2.80 #2012-05-11|2.75 #2012-05-14|2.65 #2012-05-15|2.64 #2012-05-16|2.64 #2012-05-17|2.55 #2012-05-18|2.53 #2012-05-21|2.51 #2012-05-22|2.59 #2012-05-23|2.51 #2012-05-24|2.58 #2012-05-25|2.56 #2012-05-28| . #2012-05-29|2.56 #2012-05-30|2.46 #2012-05-31|2.35 #2012-06-01|2.30 #2012-06-04|2.31 #2012-06-05|2.38 #2012-06-06|2.41 #2012-06-07|2.49 #2012-06-08|2.46 #2012-06-11|2.49 #2012-06-12|2.51 #2012-06-13|2.52 #2012-06-14|2.47 #2012-06-15|2.41 #2012-06-18|2.41 #2012-06-19|2.44 #2012-06-20|2.51 #2012-06-21|2.43 #2012-06-22|2.47 #2012-06-25|2.43 #2012-06-26|2.44 #2012-06-27|2.46 #2012-06-28|2.42 #2012-06-29|2.49 #2012-07-02|2.44 #2012-07-03|2.49 #2012-07-04| . #2012-07-05|2.46 #2012-07-06|2.44 #2012-07-09|2.40 #2012-07-10|2.37 #2012-07-11|2.35 #2012-07-12|2.32 #2012-07-13|2.35 #2012-07-16|2.29 #2012-07-17|2.33 #2012-07-18|2.36 #2012-07-19|2.35 #2012-07-20|2.32 #2012-07-23|2.28 #2012-07-24|2.28 #2012-07-25|2.25 #2012-07-26|2.27 #2012-07-27|2.37 #2012-07-30|2.36 #2012-07-31|2.33 #2012-08-01|2.38 #2012-08-02|2.37 #2012-08-03|2.46 #2012-08-06|2.42 #2012-08-07|2.52 #2012-08-08|2.50 #2012-08-09|2.57 #2012-08-10|2.52 #2012-08-13|2.50 #2012-08-14|2.57 #2012-08-15|2.67 #2012-08-16|2.70 #2012-08-17|2.69 #2012-08-20|2.69 #2012-08-21|2.73 #2012-08-22|2.63 #2012-08-23|2.56 #2012-08-24|2.54 #2012-08-27|2.53 #2012-08-28|2.51 #2012-08-29|2.55 #2012-08-30|2.52 #2012-08-31|2.51 #2012-09-03| . #2012-09-04|2.46 #2012-09-05|2.49 #2012-09-06|2.58 #2012-09-07|2.56 #2012-09-10|2.63 #2012-09-11|2.65 #2012-09-12|2.69 #2012-09-13|2.69 #2012-09-14|2.85 #2012-09-17|2.79 #2012-09-18|2.74 #2012-09-19|2.71 #2012-09-20|2.67 #2012-09-21|2.70 #2012-09-24|2.65 #2012-09-25|2.68 #2012-09-26|2.57 #2012-09-27|2.58 #2012-09-28|2.55 #2012-10-01|2.62 #2012-10-02|2.60 #2012-10-03|2.61 #2012-10-04|2.63 #2012-10-05|2.74 #2012-10-08| . #2012-10-09|2.72 #2012-10-10|2.73 #2012-10-11|2.69 #2012-10-12|2.60 #2012-10-15|2.61 #2012-10-16|2.66 #2012-10-17|2.74 #2012-10-18|2.72 #2012-10-19|2.74 #2012-10-22|2.71 #2012-10-23|2.66 #2012-10-24|2.69 #2012-10-25|2.72 #2012-10-26|2.67 #2012-10-29|2.62 #2012-10-30| . #2012-10-31|2.62 #2012-11-01|2.64 #2012-11-02|2.66 #2012-11-05|2.59 #2012-11-06|2.62 #2012-11-07|2.55 #2012-11-08|2.57 #2012-11-09|2.51 #2012-11-12| . #2012-11-13|2.47 #2012-11-14|2.47 #2012-11-15|2.47 #2012-11-16|2.47 #2012-11-19|2.53 #2012-11-20|2.54 #2012-11-21|2.58 #2012-11-22| . #2012-11-23|2.59 #2012-11-26|2.55 #2012-11-27|2.56 #2012-11-28|2.53 #2012-11-29|2.58 #2012-11-30|2.55 #2012-12-03|2.59 #2012-12-04|2.55 #2012-12-05|2.53 #2012-12-06|2.53 #2012-12-07|2.58 #2012-12-10|2.58 #2012-12-11|2.63 #2012-12-12|2.64 #2012-12-13|2.70 #2012-12-14|2.66 #2012-12-17|2.67 #2012-12-18|2.78 #2012-12-19|2.75 #2012-12-20|2.77 #2012-12-21|2.74 #2012-12-24|2.75 #2012-12-25| . #2012-12-26|2.75 #2012-12-27|2.72 #2012-12-28|2.72 #2012-12-31|2.74 #2013-01-01| . #2013-01-02|2.87 #2013-01-03|2.87 #2013-01-04|2.93 #2013-01-07|2.89 #2013-01-08|2.86 #2013-01-09|2.86 #2013-01-10|2.88 #2013-01-11|2.89 #2013-01-14|2.83 #2013-01-15|2.81 #2013-01-16|2.81 #2013-01-17|2.87 #2013-01-18|2.85 #2013-01-21| . #2013-01-22|2.85 #2013-01-23|2.81 #2013-01-24|2.87 #2013-01-25|2.93 #2013-01-28|2.99 #2013-01-29|2.96 #2013-01-30|3.03 #2013-01-31|3.02 #2013-02-01|3.00 #2013-02-04|3.00 #2013-02-05|3.05 #2013-02-06|3.04 #2013-02-07|2.98 #2013-02-08|3.02 #2013-02-11|2.99 #2013-02-12|3.00 #2013-02-13|3.04 #2013-02-14|3.06 #2013-02-15|3.06 #2013-02-18| . #2013-02-19|3.02 #2013-02-20|3.07 #2013-02-21|3.02 #2013-02-22|3.00 #2013-02-25|3.02 #2013-02-26|2.91 #2013-02-27|2.92 #2013-02-28|2.94 #2013-03-01|2.94 #2013-03-04|2.92 #2013-03-05|2.96 #2013-03-06|2.98 #2013-03-07|3.04 #2013-03-08|3.10 #2013-03-11|3.10 #2013-03-12|3.08 #2013-03-13|3.09 #2013-03-14|3.10 #2013-03-15|3.08 #2013-03-18|3.03 #2013-03-19|3.01 #2013-03-20|3.03 #2013-03-21|3.04 #2013-03-22|3.02 #2013-03-25|3.01 #2013-03-26|3.04 #2013-03-27|2.98 #2013-03-28|2.98 #2013-03-29| . #2013-04-01|2.97 #2013-04-02|2.99 #2013-04-03|2.96 #2013-04-04|2.91 #2013-04-05|2.78 #2013-04-08|2.82 #2013-04-09|2.86 #2013-04-10|2.92 #2013-04-11|2.92 #2013-04-12|2.88 #2013-04-15|2.84 #2013-04-16|2.82 #2013-04-17|2.80 #2013-04-18|2.79 #2013-04-19|2.79 #2013-04-22|2.79 #2013-04-23|2.81 #2013-04-24|2.83 #2013-04-25|2.85 #2013-04-26|2.81 #2013-04-29|2.78 #2013-04-30|2.80 #2013-05-01|2.78 #2013-05-02|2.78 #2013-05-03|2.87 #2013-05-06|2.89 #2013-05-07|2.93 #2013-05-08|2.92 #2013-05-09|2.92 #2013-05-10|3.03 #2013-05-13|3.05 #2013-05-14|3.05 #2013-05-15|3.08 #2013-05-16|3.00 #2013-05-17|3.05 #2013-05-20|3.08 #2013-05-21|3.08 #2013-05-22|3.10 #2013-05-23|3.13 #2013-05-24|3.09 #2013-05-27| . #2013-05-28|3.21 #2013-05-29|3.21 #2013-05-30|3.19 #2013-05-31|3.24 #2013-06-03|3.20 #2013-06-04|3.24 #2013-06-05|3.21 #2013-06-06|3.17 #2013-06-07|3.22 #2013-06-10|3.29 #2013-06-11|3.26 #2013-06-12|3.24 #2013-06-13|3.23 #2013-06-14|3.18 #2013-06-17|3.21 #2013-06-18|3.25 #2013-06-19|3.23 #2013-06-20|3.38 #2013-06-21|3.41 #2013-06-24|3.54 #2013-06-25|3.50 #2013-06-26|3.49 #2013-06-27|3.48 #2013-06-28|3.47 #2013-07-01|3.44 #2013-07-02|3.42 #2013-07-03|3.46 #2013-07-04| . #2013-07-05|3.64 #2013-07-08|3.67 #2013-07-09|3.63 #2013-07-10|3.65 #2013-07-11|3.62 #2013-07-12|3.60 #2013-07-15|3.59 #2013-07-16|3.56 #2013-07-17|3.55 #2013-07-18|3.60 #2013-07-19|3.56 #2013-07-22|3.52 #2013-07-23|3.55 #2013-07-24|3.62 #2013-07-25|3.65 #2013-07-26|3.62 #2013-07-29|3.62 #2013-07-30|3.63 #2013-07-31|3.72 #2013-08-01|3.69 #2013-08-02|3.66 #2013-08-05|3.69 #2013-08-06|3.71 #2013-08-07|3.68 #2013-08-08|3.62 #2013-08-09|3.64 #2013-08-12|3.60 #2013-08-13|3.74 #2013-08-14|3.71 #2013-08-15|3.79 #2013-08-16|3.78 #2013-08-19|3.83 #2013-08-20|3.83 #2013-08-21|3.87 #2013-08-22|3.88 #2013-08-23|3.80 #2013-08-26|3.77 #2013-08-27|3.74 #2013-08-28|3.74 #2013-08-29|3.75 #2013-08-30|3.71 #2013-09-02| . #2013-09-03|3.84 #2013-09-04|3.78 #2013-09-05|3.89 #2013-09-06|3.86 #2013-09-09|3.84 #2013-09-10|3.90 #2013-09-11|3.87 #2013-09-12|3.82 #2013-09-13|3.83 #2013-09-16|3.79 #2013-09-17|3.84 #2013-09-18|3.85 #2013-09-19|3.76 #2013-09-20|3.76 #2013-09-23|3.72 #2013-09-24|3.67 #2013-09-25|3.66 #2013-09-26|3.66 #2013-09-27|3.67 #2013-09-30|3.67 #2013-10-01|3.68 #2013-10-02|3.65 #2013-10-03|3.66 #2013-10-04|3.70 #2013-10-07|3.65 #2013-10-08|3.66 #2013-10-09|3.69 #2013-10-10|3.75 #2013-10-11|3.67 #2013-10-14| . #2013-10-15|3.73 #2013-10-16|3.77 #2013-10-17|3.66 #2013-10-18|3.63 #2013-10-21|3.66 #2013-10-22|3.59 #2013-10-23|3.55 #2013-10-24|3.56 #2013-10-25|3.56 #2013-10-28|3.56 #2013-10-29|3.58 #2013-10-30|3.58 #2013-10-31|3.61 #2013-11-01|3.64 #2013-11-04|3.64 #2013-11-05|3.71 #2013-11-06|3.73 #2013-11-07|3.70 #2013-11-08|3.79 #2013-11-11| . #2013-11-12|3.80 #2013-11-13|3.77 #2013-11-14|3.73 #2013-11-15|3.73 #2013-11-18|3.67 #2013-11-19|3.67 #2013-11-20|3.66 #2013-11-21|3.78 #2013-11-22|3.75 #2013-11-25|3.74 #2013-11-26|3.71 #2013-11-27|3.74 #2013-11-28| . #2013-11-29|3.76 #2013-12-02|3.78 #2013-12-03|3.78 #2013-12-04|3.81 #2013-12-05|3.82 #2013-12-06|3.80 #2013-12-09|3.78 #2013-12-10|3.76 #2013-12-11|3.77 #2013-12-12|3.80 #2013-12-13|3.79 #2013-12-16|3.77 #2013-12-17|3.81 #2013-12-18|3.83 #2013-12-19|3.83 #2013-12-20|3.81 #2013-12-23|3.79 #2013-12-24|3.85 #2013-12-25| . #2013-12-26|3.89 #2013-12-27|3.88 #2013-12-30|3.85 #2013-12-31|3.91 #2014-01-01| . #2014-01-02|3.90 #2014-01-03|3.91 #2014-01-06|3.87 #2014-01-07|3.86 #2014-01-08|3.89 #2014-01-09|3.88 #2014-01-10|3.80 #2014-01-13|3.77 #2014-01-14|3.77 #2014-01-15|3.83 #2014-01-16|3.76 #2014-01-17|3.76 #2014-01-20| . #2014-01-21|3.72 #2014-01-22|3.72 #2014-01-23|3.71 #2014-01-24|3.65 #2014-01-27|3.63 #2014-01-28|3.68 #2014-01-29|3.65 #2014-01-30|3.65 #2014-01-31|3.60 #2014-02-03|3.57 #2014-02-04|3.58 #2014-02-05|3.63 #2014-02-06|3.67 #2014-02-07|3.65 #2014-02-10|3.65 #2014-02-11|3.67 #2014-02-12|3.71 #2014-02-13|3.69 #2014-02-14|3.69 #2014-02-17| . #2014-02-18|3.67 #2014-02-19|3.66 #2014-02-20|3.71 #2014-02-21|3.68 #2014-02-24|3.67 #2014-02-25|3.63 #2014-02-26|3.61 #2014-02-27|3.58 #2014-02-28|3.60 #2014-03-03|3.56 #2014-03-04|3.59 #2014-03-05|3.60 #2014-03-06|3.65 #2014-03-07|3.70 #2014-03-10|3.68 #2014-03-11|3.69 #2014-03-12|3.64 #2014-03-13|3.62 #2014-03-14|3.54 #2014-03-17|3.57 #2014-03-18|3.60 #2014-03-19|3.61 #2014-03-20|3.63 #2014-03-21|3.61 #2014-03-24|3.57 #2014-03-25|3.57 #2014-03-26|3.55 #2014-03-27|3.51 #2014-03-28|3.52 #2014-03-31|3.55 #2014-04-01|3.59 #2014-04-02|3.63 #2014-04-03|3.61 #2014-04-04|3.57 #2014-04-07|3.55 #2014-04-08|3.55 #2014-04-09|3.54 #2014-04-10|3.51 #2014-04-11|3.48 #2014-04-14|3.48 #2014-04-15|3.45 #2014-04-16|3.48 #2014-04-17|3.47 #2014-04-18| . #2014-04-21|3.48 #2014-04-22|3.52 #2014-04-23|3.47 #2014-04-24|3.47 #2014-04-25|3.42 #2014-04-28|3.48 #2014-04-29|3.49 #2014-04-30|3.46 #2014-05-01|3.42 #2014-05-02|3.39 #2014-05-05|3.40 #2014-05-06|3.38 #2014-05-07|3.39 #2014-05-08|3.36 #2014-05-09|3.41 #2014-05-12|3.45 #2014-05-13|3.42 #2014-05-14|3.35 #2014-05-15|3.29 #2014-05-16|3.30 #2014-05-19|3.31 #2014-05-20|3.36 #2014-05-21|3.38 #2014-05-22|3.37 #2014-05-23|3.35 #2014-05-26| . #2014-05-27|3.35 #2014-05-28|3.26 #2014-05-29|3.24 #2014-05-30|3.30 #2014-06-02|3.34 #2014-06-03|3.39 #2014-06-04|3.44 #2014-06-05|3.43 #2014-06-06|3.40 #2014-06-09|3.44 #2014-06-10|3.45 #2014-06-11|3.42 #2014-06-12|3.42 #2014-06-13|3.38 #2014-06-16|3.38 #2014-06-17|3.40 #2014-06-18|3.40 #2014-06-19|3.37 #2014-06-20|3.42 #2014-06-23|3.38 #2014-06-24|3.38 #2014-06-25|3.34 #2014-06-26|3.32 #2014-06-27|3.32 #2014-06-30|3.32 #2014-07-01|3.36 #2014-07-02|3.41 #2014-07-03|3.45 #2014-07-04| . #2014-07-07|3.40 #2014-07-08|3.36 #2014-07-09|3.35 #2014-07-10|3.32 #2014-07-11|3.31 #2014-07-14|3.32 #2014-07-15|3.35 #2014-07-16|3.32 #2014-07-17|3.28 #2014-07-18|3.26 #2014-07-21|3.22 #2014-07-22|3.25 #2014-07-23|3.22 #2014-07-24|3.28 #2014-07-25|3.23 #2014-07-28|3.20 #2014-07-29|3.21 #2014-07-30|3.24 #2014-07-31|3.30 #2014-08-01|3.28 #2014-08-04|3.25 #2014-08-05|3.30 #2014-08-06|3.24 #2014-08-07|3.23 #2014-08-08|3.17 #2014-08-11|3.22 #2014-08-12|3.22 #2014-08-13|3.22 #2014-08-14|3.19 #2014-08-15|3.10 #2014-08-18|3.15 #2014-08-19|3.19 #2014-08-20|3.22 #2014-08-21|3.19 #2014-08-22|3.17 #2014-08-25|3.14 #2014-08-26|3.12 #2014-08-27|3.12 #2014-08-28|3.05 #2014-08-29|3.06 #2014-09-01| . #2014-09-02|3.14 #2014-09-03|3.15 #2014-09-04|3.17 #2014-09-05|3.17 #2014-09-08|3.16 #2014-09-09|3.20 #2014-09-10|3.25 #2014-09-11|3.24 #2014-09-12|3.33 #2014-09-15|3.32 #2014-09-16|3.33 #2014-09-17|3.34 #2014-09-18|3.36 #2014-09-19|3.34 #2014-09-22|3.27 #2014-09-23|3.25 #2014-09-24|3.24 #2014-09-25|3.23 #2014-09-26|3.21 #2014-09-29|3.16 #2014-09-30|3.18 #2014-10-01|3.15 #2014-10-02|3.13 #2014-10-03|3.16 #2014-10-06|3.14 #2014-10-07|3.10 #2014-10-08|3.05 #2014-10-09|3.05 #2014-10-10|3.03 #2014-10-13| . #2014-10-14|2.96 #2014-10-15|2.84 #2014-10-16|2.92 #2014-10-17|2.99 #2014-10-20|2.96 #2014-10-21|2.96 #2014-10-22|2.97 #2014-10-23|3.02 #2014-10-24|3.01 #2014-10-27|3.01 #2014-10-28|3.03 #2014-10-29|3.05 #2014-10-30|3.00 #2014-10-31|3.07 #2014-11-03|3.08 #2014-11-04|3.02 #2014-11-05|3.05 #2014-11-06|3.06 #2014-11-07|3.03 #2014-11-10|3.03 #2014-11-11| . #2014-11-12|3.02 #2014-11-13|3.05 #2014-11-14|3.04 #2014-11-17|3.03 #2014-11-18|3.01 #2014-11-19|3.03 #2014-11-20|3.03 #2014-11-21|3.00 #2014-11-24|3.00 #2014-11-25|2.98 #2014-11-26|2.92 #2014-11-27| . #2014-11-28|2.90 #2014-12-01|2.89 #2014-12-02|2.97 #2014-12-03|2.98 #2014-12-04|2.93 #2014-12-05|2.94 #2014-12-08|2.91 #2014-12-09|2.84 #2014-12-10|2.83 #2014-12-11|2.83 #2014-12-12|2.73 #2014-12-15|2.73 #2014-12-16|2.68 #2014-12-17|2.67 #2014-12-18|2.78 #2014-12-19|2.76 #2014-12-22|2.73 #2014-12-23|2.73 #2014-12-24|2.83 #2014-12-25| . #2014-12-26|2.78 #2014-12-29|2.72 #2014-12-30|2.70 #2014-12-31|2.71 #2015-01-01| . #2015-01-02|2.65 #2015-01-05|2.57 #2015-01-06|2.49 #2015-01-07|2.49 #2015-01-08|2.54 #2015-01-09|2.52 #2015-01-12|2.48 #2015-01-13|2.45 #2015-01-14|2.36 #2015-01-15|2.36 #2015-01-16|2.36 #2015-01-19| . #2015-01-20|2.30 #2015-01-21|2.32 #2015-01-22|2.39 #2015-01-23|2.31 #2015-01-26|2.34 #2015-01-27|2.27 #2015-01-28|2.29 #2015-01-29|2.25 #2015-01-30|2.17 #2015-02-02|2.19 #2015-02-03|2.24 #2015-02-04|2.34 #2015-02-05|2.33 #2015-02-06|2.43 #2015-02-09|2.39 #2015-02-10|2.47 #2015-02-11|2.51 #2015-02-12|2.46 #2015-02-13|2.52 #2015-02-16| . #2015-02-17|2.58 #2015-02-18|2.60 #2015-02-19|2.59 #2015-02-20|2.59 #2015-02-23|2.59 #2015-02-24|2.56 #2015-02-25|2.48 #2015-02-26|2.48 #2015-02-27|2.51 #2015-03-02|2.54 #2015-03-03|2.59 #2015-03-04|2.60 #2015-03-05|2.62 #2015-03-06|2.72 #2015-03-09|2.68 #2015-03-10|2.61 #2015-03-11|2.58 #2015-03-12|2.53 #2015-03-13|2.56 #2015-03-16|2.53 #2015-03-17|2.49 #2015-03-18|2.44 #2015-03-19|2.33 #2015-03-20|2.35 #2015-03-23|2.35 #2015-03-24|2.33 #2015-03-25|2.31 #2015-03-26|2.41 #2015-03-27|2.40 #2015-03-30|2.39 #2015-03-31|2.38 #2015-04-01|2.33 #2015-04-02|2.37 #2015-04-03| . #2015-04-06| . #2015-04-07|2.42 #2015-04-08|2.38 #2015-04-09|2.39 #2015-04-10|2.41 #2015-04-13|2.43 #2015-04-14|2.33 #2015-04-15|2.36 #2015-04-16|2.41 #2015-04-17|2.39 #2015-04-20|2.35 #2015-04-21|2.35 #2015-04-22|2.40 #2015-04-23|2.39 #2015-04-24|2.37 #2015-04-27|2.41 #2015-04-28|2.43 #2015-04-29|2.55 #2015-04-30|2.58 #2015-05-01|2.59 #2015-05-04|2.61 #2015-05-05|2.69 #2015-05-06|2.73 #2015-05-07|2.70 #2015-05-08|2.63 #2015-05-11|2.74 #2015-05-12|2.78 #2015-05-13|2.77 #2015-05-14|2.77 #2015-05-15|2.70 #2015-05-18|2.75 #2015-05-19|2.76 #2015-05-20|2.76 #2015-05-21|2.73 #2015-05-22|2.70 #2015-05-25| . #2015-05-26|2.67 #2015-05-27|2.66 #2015-05-28|2.65 #2015-05-29|2.62 #2015-06-01|2.67 #2015-06-02|2.75 #2015-06-03|2.83 #2015-06-04|2.82 #2015-06-05|2.88 #2015-06-08|2.88 #2015-06-09|2.95 #2015-06-10|2.98 #2015-06-11|2.93 #2015-06-12|2.84 #2015-06-15|2.86 #2015-06-16|2.87 #2015-06-17|2.88 #2015-06-18|2.88 #2015-06-19|2.82 #2015-06-22|2.88 #2015-06-23|2.93 #2015-06-24|2.97 #2015-06-25|2.97 #2015-06-26|3.01 #2015-06-29|2.95 #2015-06-30|2.94 #2015-07-01|2.99 #2015-07-02|2.98 #2015-07-03| . #2015-07-06|2.96 #2015-07-07|2.82 #2015-07-08|2.84 #2015-07-09|2.87 #2015-07-10|2.96 #2015-07-13|2.99 #2015-07-14|2.99 #2015-07-15|2.96 #2015-07-16|2.91 #2015-07-17|2.88 #2015-07-20|2.89 #2015-07-21|2.90 #2015-07-22|2.83 #2015-07-23|2.85 #2015-07-24|2.78 #2015-07-27|2.75 #2015-07-28|2.78 #2015-07-29|2.80 #2015-07-30|2.77 #2015-07-31|2.71 #2015-08-03|2.69 #2015-08-04|2.68 #2015-08-05|2.76 #2015-08-06|2.72 #2015-08-07|2.68 #2015-08-10|2.69 #2015-08-11|2.63 #2015-08-12|2.57 #2015-08-13|2.64 #2015-08-14|2.67 #2015-08-17|2.63 #2015-08-18|2.65 #2015-08-19|2.66 #2015-08-20|2.58 #2015-08-21|2.57 #2015-08-24|2.51 #2015-08-25|2.60 #2015-08-26|2.65 #2015-08-27|2.69 #2015-08-28|2.67 #2015-08-31|2.67 #2015-09-01|2.69 #2015-09-02|2.70 #2015-09-03|2.73 #2015-09-04|2.65 #2015-09-07| . #2015-09-08|2.70 #2015-09-09|2.72 #2015-09-10|2.69 #2015-09-11|2.66 #2015-09-14|2.68 #2015-09-15|2.76 #2015-09-16|2.79 #2015-09-17|2.79 #2015-09-18|2.70 #2015-09-21|2.72 #2015-09-22|2.66 #2015-09-23|2.69 #2015-09-24|2.59 #2015-09-25|2.67 #2015-09-28|2.59 #2015-09-29|2.55 #2015-09-30|2.53 #2015-10-01|2.51 #2015-10-02|2.46 #2015-10-05|2.54 #2015-10-06|2.57 #2015-10-07|2.57 #2015-10-08|2.57 #2015-10-09|2.60 #2015-10-12| . #2015-10-13|2.57 #2015-10-14|2.51 #2015-10-15|2.50 #2015-10-16|2.49 #2015-10-19|2.55 #2015-10-20|2.57 #2015-10-21|2.52 #2015-10-22|2.53 #2015-10-23|2.55 #2015-10-26|2.51 #2015-10-27|2.47 #2015-10-28|2.51 #2015-10-29|2.56 #2015-10-30|2.56 #2015-11-02|2.57 #2015-11-03|2.58 #2015-11-04|2.58 #2015-11-05|2.55 #2015-11-06|2.69 #2015-11-09|2.74 #2015-11-10|2.68 #2015-11-11| . #2015-11-12|2.67 #2015-11-13|2.62 #2015-11-16|2.62 #2015-11-17|2.65 #2015-11-18|2.61 #2015-11-19|2.52 #2015-11-20|2.53 #2015-11-23|2.52 #2015-11-24|2.55 #2015-11-25|2.55 #2015-11-26| . #2015-11-27|2.54 #2015-11-30|2.53 #2015-12-01|2.50 #2015-12-02|2.51 #2015-12-03|2.61 #2015-12-04|2.66 #2015-12-07|2.59 #2015-12-08|2.57 #2015-12-09|2.63 #2015-12-10|2.62 #2015-12-11|2.56 #2015-12-14|2.58 #2015-12-15|2.64 #2015-12-16|2.66 #2015-12-17|2.62 #2015-12-18|2.59 #2015-12-21|2.59 #2015-12-22|2.62 #2015-12-23|2.66 #2015-12-24|2.61 #2015-12-25| . #2015-12-28|2.58 #2015-12-29|2.64 #2015-12-30|2.66 #2015-12-31|2.61 #2016-01-01| . #2016-01-04|2.56 #2016-01-05|2.62 #2016-01-06|2.54 #2016-01-07|2.55 #2016-01-08|2.50 #2016-01-11|2.47 #2016-01-12|2.45 #2016-01-13|2.43 #2016-01-14|2.39 #2016-01-15|2.33 #2016-01-18| . #2016-01-19|2.35 #2016-01-20|2.26 #2016-01-21|2.30 #2016-01-22|2.37 #2016-01-25|2.34 #2016-01-26|2.33 #2016-01-27|2.36 #2016-01-28|2.34 #2016-01-29|2.26 #2016-02-01|2.30 #2016-02-02|2.22 #2016-02-03|2.19 #2016-02-04|2.27 #2016-02-05|2.28 #2016-02-08|2.15 #2016-02-09|2.11 #2016-02-10|2.09 #2016-02-11| . #2016-02-12|2.04 #2016-02-15| . #2016-02-16|2.12 #2016-02-17|2.20 #2016-02-18|2.16 #2016-02-19|2.08 #2016-02-22|2.11 #2016-02-23|2.11 #2016-02-24|2.03 #2016-02-25|2.04 #2016-02-26|2.10 #2016-02-29|2.06 #2016-03-01|2.14 #2016-03-02|2.17 #2016-03-03|2.16 #2016-03-04|2.20 #2016-03-07|2.20 #2016-03-08|2.09 #2016-03-09|2.15 #2016-03-10|2.20 #2016-03-11|2.23 #2016-03-14|2.23 #2016-03-15|2.22 #2016-03-16|2.24 #2016-03-17|2.18 #2016-03-18|2.16 #2016-03-21|2.20 #2016-03-22|2.19 #2016-03-23|2.20 #2016-03-24|2.16 #2016-03-25| . #2016-03-28|2.17 #2016-03-29|2.17 #2016-03-30|2.19 #2016-03-31|2.15 #2016-04-01|2.16 #2016-04-04|2.14 #2016-04-05|2.08 #2016-04-06|2.11 #2016-04-07|2.07 #2016-04-08|2.10 #2016-04-11|2.11 #2016-04-12|2.13 #2016-04-13|2.14 #2016-04-14|2.13 #2016-04-15|2.09 #2016-04-18|2.12 #2016-04-19|2.16 #2016-04-20|2.12 #2016-04-21|2.24 #2016-04-22|2.24 #2016-04-25|2.25 #2016-04-26|2.28 #2016-04-27|2.25 #2016-04-28|2.24 #2016-04-29|2.23 #2016-05-02|2.24 #2016-05-03|2.19 #2016-05-04|2.18 #2016-05-05|2.15 #2016-05-06|2.13 #2016-05-09|2.12 #2016-05-10|2.12 #2016-05-11|2.11 #2016-05-12|2.12 #2016-05-13|2.10 #2016-05-16|2.11 #2016-05-17|2.10 #2016-05-18|2.16 #2016-05-19|2.15 #2016-05-20|2.16 #2016-05-23|2.16 #2016-05-24|2.18 #2016-05-25|2.16 #2016-05-26|2.16 #2016-05-27|2.16 #2016-05-30| . #2016-05-31|2.17 #2016-06-01|2.13 #2016-06-02|2.11 #2016-06-03|2.06 #2016-06-06|2.07 #2016-06-07|2.05 #2016-06-08|2.04 #2016-06-09|1.99 #2016-06-10|1.97 #2016-06-13|1.97 #2016-06-14|1.92 #2016-06-15|1.93 #2016-06-16|1.88 #2016-06-17|1.94 #2016-06-20|2.00 #2016-06-21|2.01 #2016-06-22|2.04 #2016-06-23|2.06 #2016-06-24|1.93 #2016-06-27|1.82 #2016-06-28|1.80 #2016-06-29|1.79 #2016-06-30|1.82 #2016-07-01|1.83 #2016-07-04| . #2016-07-05|1.73 #2016-07-06|1.74 #2016-07-07|1.74 #2016-07-08|1.70 #2016-07-11|1.72 #2016-07-12|1.79 #2016-07-13|1.74 #2016-07-14|1.79 #2016-07-15|1.85 #2016-07-18|1.84 #2016-07-19|1.83 #2016-07-20|1.85 #2016-07-21|1.90 #2016-07-22|1.86 #2016-07-25|1.84 #2016-07-26|1.85 #2016-07-27|1.82 #2016-07-28|1.79 #2016-07-29|1.77 #2016-08-01|1.78 #2016-08-02|1.83 #2016-08-03|1.84 #2016-08-04|1.77 #2016-08-05|1.83 #2016-08-08|1.83 #2016-08-09|1.79 #2016-08-10|1.78 #2016-08-11|1.77 #2016-08-12|1.71 #2016-08-15|1.76 #2016-08-16|1.78 #2016-08-17|1.76 #2016-08-18|1.75 #2016-08-19|1.77 #2016-08-22|1.72 #2016-08-23|1.67 #2016-08-24|1.69 #2016-08-25|1.69 #2016-08-26|1.68 #2016-08-29|1.69 #2016-08-30|1.68 #2016-08-31|1.70 #2016-09-01|1.71 #2016-09-02|1.75 #2016-09-05| . #2016-09-06|1.71 #2016-09-07|1.70 #2016-09-08|1.74 #2016-09-09|1.85 #2016-09-12|1.86 #2016-09-13|1.85 #2016-09-14|1.89 #2016-09-15|1.90 #2016-09-16|1.88 #2016-09-19|1.89 #2016-09-20|1.85 #2016-09-21|1.90 #2016-09-22|1.79 #2016-09-23|1.80 #2016-09-26|1.78 #2016-09-27|1.74 #2016-09-28|1.73 #2016-09-29|1.76 #2016-09-30|1.77 #2016-10-03|1.79 #2016-10-04|1.83 #2016-10-05|1.91 #2016-10-06|1.91 #2016-10-07|1.92 #2016-10-10| . #2016-10-11|1.94 #2016-10-12|1.97 #2016-10-13|1.92 #2016-10-14|1.96 #2016-10-17|1.97 #2016-10-18|1.95 #2016-10-19|1.95 #2016-10-20|1.93 #2016-10-21|1.93 #2016-10-24|1.96 #2016-10-25|1.93 #2016-10-26|1.98 #2016-10-27|2.07 #2016-10-28|2.07