Table Data - NASDAQ US Broad Dividend Achievers Index
| Title | NASDAQ US Broad Dividend Achievers Index |
|---|---|
| Series ID | NASDAQDAA |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-03-23 to 2026-01-16 |
| Last Updated | 2026-01-16 10:41 PM CST |
| Notes | For more information about this series, see: DAA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-03-23 | 1113.18 |
| 2000-03-24 | 1108.52 |
| 2000-03-27 | 1095.87 |
| 2000-03-28 | 1094.15 |
| 2000-03-29 | 1119.07 |
| 2000-03-30 | 1119.17 |
| 2000-03-31 | 1115.54 |
| 2000-04-03 | 1158.46 |
| 2000-04-04 | 1161.70 |
| 2000-04-05 | 1147.07 |
| 2000-04-06 | 1150.92 |
| 2000-04-07 | 1142.89 |
| 2000-04-10 | 1155.01 |
| 2000-04-11 | 1172.01 |
| 2000-04-12 | 1171.44 |
| 2000-04-13 | 1151.76 |
| 2000-04-14 | 1094.61 |
| 2000-04-17 | 1108.32 |
| 2000-04-18 | 1126.00 |
| 2000-04-19 | 1122.03 |
| 2000-04-20 | 1139.29 |
| 2000-04-21 | . |
| 2000-04-24 | 1160.02 |
| 2000-04-25 | 1177.12 |
| 2000-04-26 | 1162.25 |
| 2000-04-27 | 1149.29 |
| 2000-04-28 | 1129.27 |
| 2000-05-01 | 1137.52 |
| 2000-05-02 | 1141.32 |
| 2000-05-03 | 1119.61 |
| 2000-05-04 | 1113.95 |
| 2000-05-05 | 1127.50 |
| 2000-05-08 | 1142.58 |
| 2000-05-09 | 1137.61 |
| 2000-05-10 | 1137.49 |
| 2000-05-11 | 1147.26 |
| 2000-05-12 | 1152.13 |
| 2000-05-15 | 1178.69 |
| 2000-05-16 | 1181.84 |
| 2000-05-17 | 1166.22 |
| 2000-05-18 | 1170.68 |
| 2000-05-19 | 1158.17 |
| 2000-05-22 | 1157.68 |
| 2000-05-23 | 1153.42 |
| 2000-05-24 | 1166.93 |
| 2000-05-25 | 1154.05 |
| 2000-05-26 | 1152.42 |
| 2000-05-29 | . |
| 2000-05-30 | 1164.02 |
| 2000-05-31 | 1171.76 |
| 2000-06-01 | 1182.89 |
| 2000-06-02 | 1187.92 |
| 2000-06-05 | 1168.22 |
| 2000-06-06 | 1164.53 |
| 2000-06-07 | 1171.95 |
| 2000-06-08 | 1161.37 |
| 2000-06-09 | 1150.04 |
| 2000-06-12 | 1148.43 |
| 2000-06-13 | 1164.76 |
| 2000-06-14 | 1176.25 |
| 2000-06-15 | 1174.66 |
| 2000-06-16 | 1152.21 |
| 2000-06-19 | 1161.13 |
| 2000-06-20 | 1145.51 |
| 2000-06-21 | 1142.87 |
| 2000-06-22 | 1134.01 |
| 2000-06-23 | 1138.72 |
| 2000-06-26 | 1153.15 |
| 2000-06-27 | 1157.11 |
| 2000-06-28 | 1155.94 |
| 2000-06-29 | 1153.48 |
| 2000-06-30 | 1158.27 |
| 2000-07-03 | 1166.57 |
| 2000-07-04 | . |
| 2000-07-05 | 1162.53 |
| 2000-07-06 | 1161.15 |
| 2000-07-07 | 1177.74 |
| 2000-07-10 | 1184.16 |
| 2000-07-11 | 1193.02 |
| 2000-07-12 | 1186.12 |
| 2000-07-13 | 1172.09 |
| 2000-07-14 | 1171.11 |
| 2000-07-17 | 1172.10 |
| 2000-07-18 | 1164.48 |
| 2000-07-19 | 1168.07 |
| 2000-07-20 | 1175.35 |
| 2000-07-21 | 1165.80 |
| 2000-07-24 | 1166.39 |
| 2000-07-25 | 1166.36 |
| 2000-07-26 | 1151.45 |
| 2000-07-27 | 1167.55 |
| 2000-07-28 | 1159.00 |
| 2000-07-31 | 1155.57 |
| 2000-08-01 | 1176.25 |
| 2000-08-02 | 1182.60 |
| 2000-08-03 | 1185.44 |
| 2000-08-04 | 1194.48 |
| 2000-08-07 | 1198.48 |
| 2000-08-08 | 1203.21 |
| 2000-08-09 | 1184.35 |
| 2000-08-10 | 1185.51 |
| 2000-08-11 | 1196.24 |
| 2000-08-14 | 1206.30 |
| 2000-08-15 | 1195.71 |
| 2000-08-16 | 1189.35 |
| 2000-08-17 | 1190.92 |
| 2000-08-18 | 1183.29 |
| 2000-08-21 | 1190.37 |
| 2000-08-22 | 1188.59 |
| 2000-08-23 | 1192.24 |
| 2000-08-24 | 1189.44 |
| 2000-08-25 | 1189.91 |
| 2000-08-28 | 1192.27 |
| 2000-08-29 | 1183.28 |
| 2000-08-30 | 1172.88 |
| 2000-08-31 | 1179.84 |
| 2000-09-01 | 1181.50 |
| 2000-09-04 | . |
| 2000-09-05 | 1183.48 |
| 2000-09-06 | 1180.91 |
| 2000-09-07 | 1183.40 |
| 2000-09-08 | 1197.96 |
| 2000-09-11 | 1207.04 |
| 2000-09-12 | 1211.52 |
| 2000-09-13 | 1208.56 |
| 2000-09-14 | 1199.50 |
| 2000-09-15 | 1188.21 |
| 2000-09-18 | 1181.21 |
| 2000-09-19 | 1179.89 |
| 2000-09-20 | 1167.63 |
| 2000-09-21 | 1184.64 |
| 2000-09-22 | 1202.86 |
| 2000-09-25 | 1204.19 |
| 2000-09-26 | 1198.56 |
| 2000-09-27 | 1206.66 |
| 2000-09-28 | 1224.69 |
| 2000-09-29 | 1220.65 |
| 2000-10-02 | 1224.87 |
| 2000-10-03 | 1227.18 |
| 2000-10-04 | 1222.32 |
| 2000-10-05 | 1236.26 |
| 2000-10-06 | 1219.26 |
| 2000-10-09 | 1211.89 |
| 2000-10-10 | 1213.70 |
| 2000-10-11 | 1203.33 |
| 2000-10-12 | 1176.01 |
| 2000-10-13 | 1188.83 |
| 2000-10-16 | 1199.90 |
| 2000-10-17 | 1186.25 |
| 2000-10-18 | 1183.40 |
| 2000-10-19 | 1193.13 |
| 2000-10-20 | 1186.39 |
| 2000-10-23 | 1190.33 |
| 2000-10-24 | 1204.93 |
| 2000-10-25 | 1210.40 |
| 2000-10-26 | 1199.36 |
| 2000-10-27 | 1210.57 |
| 2000-10-30 | 1243.08 |
| 2000-10-31 | 1248.37 |
| 2000-11-01 | 1247.29 |
| 2000-11-02 | 1242.93 |
| 2000-11-03 | 1236.53 |
| 2000-11-06 | 1252.71 |
| 2000-11-07 | 1250.92 |
| 2000-11-08 | 1255.32 |
| 2000-11-09 | 1250.58 |
| 2000-11-10 | 1239.34 |
| 2000-11-13 | 1216.90 |
| 2000-11-14 | 1229.87 |
| 2000-11-15 | 1231.07 |
| 2000-11-16 | 1228.64 |
| 2000-11-17 | 1221.82 |
| 2000-11-20 | 1213.48 |
| 2000-11-21 | 1221.33 |
| 2000-11-22 | 1207.45 |
| 2000-11-23 | . |
| 2000-11-24 | 1206.18 |
| 2000-11-27 | 1219.68 |
| 2000-11-28 | 1229.18 |
| 2000-11-29 | 1243.72 |
| 2000-11-30 | 1235.11 |
| 2000-12-01 | 1227.85 |
| 2000-12-04 | 1242.57 |
| 2000-12-05 | 1260.26 |
| 2000-12-06 | 1245.46 |
| 2000-12-07 | 1253.73 |
| 2000-12-08 | 1262.74 |
| 2000-12-11 | 1253.31 |
| 2000-12-12 | 1251.05 |
| 2000-12-13 | 1257.04 |
| 2000-12-14 | 1243.84 |
| 2000-12-15 | 1223.05 |
| 2000-12-18 | 1248.22 |
| 2000-12-19 | 1242.06 |
| 2000-12-20 | 1223.67 |
| 2000-12-21 | 1234.82 |
| 2000-12-22 | 1245.01 |
| 2000-12-25 | . |
| 2000-12-26 | 1259.73 |
| 2000-12-27 | 1272.34 |
| 2000-12-28 | 1282.64 |
| 2000-12-29 | 1279.84 |
| 2001-01-01 | . |
| 2001-01-02 | 1259.61 |
| 2001-01-03 | 1269.81 |
| 2001-01-04 | 1241.03 |
| 2001-01-05 | 1225.59 |
| 2001-01-08 | 1222.73 |
| 2001-01-09 | 1218.96 |
| 2001-01-10 | 1218.15 |
| 2001-01-11 | 1212.24 |
| 2001-01-12 | 1207.67 |
| 2001-01-15 | . |
| 2001-01-16 | 1227.12 |
| 2001-01-17 | 1214.32 |
| 2001-01-18 | 1215.21 |
| 2001-01-19 | 1200.97 |
| 2001-01-22 | 1206.68 |
| 2001-01-23 | 1216.14 |
| 2001-01-24 | 1216.18 |
| 2001-01-25 | 1227.05 |
| 2001-01-26 | 1218.66 |
| 2001-01-29 | 1217.08 |
| 2001-01-30 | 1230.61 |
| 2001-01-31 | 1235.56 |
| 2001-02-01 | 1244.70 |
| 2001-02-02 | 1241.50 |
| 2001-02-05 | 1251.39 |
| 2001-02-06 | 1243.98 |
| 2001-02-07 | 1243.19 |
| 2001-02-08 | 1243.69 |
| 2001-02-09 | 1238.75 |
| 2001-02-12 | 1259.53 |
| 2001-02-13 | 1251.12 |
| 2001-02-14 | 1234.25 |
| 2001-02-15 | 1232.83 |
| 2001-02-16 | 1232.98 |
| 2001-02-19 | . |
| 2001-02-20 | 1231.90 |
| 2001-02-21 | 1213.03 |
| 2001-02-22 | 1208.82 |
| 2001-02-23 | 1200.55 |
| 2001-02-26 | 1219.40 |
| 2001-02-27 | 1223.47 |
| 2001-02-28 | 1211.75 |
| 2001-03-01 | 1202.44 |
| 2001-03-02 | 1204.47 |
| 2001-03-05 | 1203.13 |
| 2001-03-06 | 1198.76 |
| 2001-03-07 | 1202.76 |
| 2001-03-08 | 1217.72 |
| 2001-03-09 | 1205.13 |
| 2001-03-12 | 1162.37 |
| 2001-03-13 | 1168.70 |
| 2001-03-14 | 1136.28 |
| 2001-03-15 | 1146.35 |
| 2001-03-16 | 1128.82 |
| 2001-03-19 | 1137.61 |
| 2001-03-20 | 1120.39 |
| 2001-03-21 | 1096.96 |
| 2001-03-22 | 1081.08 |
| 2001-03-23 | 1100.29 |
| 2001-03-26 | 1115.31 |
| 2001-03-27 | 1143.93 |
| 2001-03-28 | 1139.76 |
| 2001-03-29 | 1138.26 |
| 2001-03-30 | 1154.64 |
| 2001-04-02 | 1146.72 |
| 2001-04-03 | 1119.14 |
| 2001-04-04 | 1119.78 |
| 2001-04-05 | 1147.78 |
| 2001-04-06 | 1136.29 |
| 2001-04-09 | 1142.93 |
| 2001-04-10 | 1155.26 |
| 2001-04-11 | 1138.93 |
| 2001-04-12 | 1150.98 |
| 2001-04-13 | . |
| 2001-04-16 | 1155.31 |
| 2001-04-17 | 1169.01 |
| 2001-04-18 | 1186.34 |
| 2001-04-19 | 1185.98 |
| 2001-04-20 | 1173.42 |
| 2001-04-23 | 1170.93 |
| 2001-04-24 | 1158.97 |
| 2001-04-25 | 1181.23 |
| 2001-04-26 | 1192.79 |
| 2001-04-27 | 1209.53 |
| 2001-04-30 | 1199.48 |
| 2001-05-01 | 1212.53 |
| 2001-05-02 | 1206.05 |
| 2001-05-03 | 1199.74 |
| 2001-05-04 | 1215.24 |
| 2001-05-07 | 1215.80 |
| 2001-05-08 | 1211.36 |
| 2001-05-09 | 1211.46 |
| 2001-05-10 | 1213.58 |
| 2001-05-11 | 1206.63 |
| 2001-05-14 | 1215.58 |
| 2001-05-15 | 1215.85 |
| 2001-05-16 | 1245.75 |
| 2001-05-17 | 1243.47 |
| 2001-05-18 | 1245.48 |
| 2001-05-21 | 1249.43 |
| 2001-05-22 | 1244.98 |
| 2001-05-23 | 1234.10 |
| 2001-05-24 | 1235.88 |
| 2001-05-25 | 1223.34 |
| 2001-05-28 | . |
| 2001-05-29 | 1228.54 |
| 2001-05-30 | 1223.51 |
| 2001-05-31 | 1225.35 |
| 2001-06-01 | 1226.53 |
| 2001-06-04 | 1234.96 |
| 2001-06-05 | 1243.43 |
| 2001-06-06 | 1231.28 |
| 2001-06-07 | 1233.65 |
| 2001-06-08 | 1226.25 |
| 2001-06-11 | 1218.97 |
| 2001-06-12 | 1223.59 |
| 2001-06-13 | 1216.49 |
| 2001-06-14 | 1209.45 |
| 2001-06-15 | 1202.61 |
| 2001-06-18 | 1205.39 |
| 2001-06-19 | 1211.78 |
| 2001-06-20 | 1223.28 |
| 2001-06-21 | 1237.21 |
| 2001-06-22 | 1223.98 |
| 2001-06-25 | 1209.72 |
| 2001-06-26 | 1205.61 |
| 2001-06-27 | 1196.96 |
| 2001-06-28 | 1209.02 |
| 2001-06-29 | 1197.95 |
| 2001-07-02 | 1214.58 |
| 2001-07-03 | 1211.39 |
| 2001-07-04 | . |
| 2001-07-05 | 1201.92 |
| 2001-07-06 | 1183.38 |
| 2001-07-09 | 1191.75 |
| 2001-07-10 | 1179.39 |
| 2001-07-11 | 1173.89 |
| 2001-07-12 | 1189.87 |
| 2001-07-13 | 1199.21 |
| 2001-07-16 | 1197.58 |
| 2001-07-17 | 1209.48 |
| 2001-07-18 | 1217.70 |
| 2001-07-19 | 1219.67 |
| 2001-07-20 | 1218.44 |
| 2001-07-23 | 1199.70 |
| 2001-07-24 | 1182.52 |
| 2001-07-25 | 1197.30 |
| 2001-07-26 | 1202.07 |
| 2001-07-27 | 1203.44 |
| 2001-07-30 | 1203.96 |
| 2001-07-31 | 1214.68 |
| 2001-08-01 | 1208.99 |
| 2001-08-02 | 1209.40 |
| 2001-08-03 | 1206.28 |
| 2001-08-06 | 1194.54 |
| 2001-08-07 | 1203.70 |
| 2001-08-08 | 1191.17 |
| 2001-08-09 | 1194.26 |
| 2001-08-10 | 1202.73 |
| 2001-08-13 | 1200.62 |
| 2001-08-14 | 1199.80 |
| 2001-08-15 | 1200.78 |
| 2001-08-16 | 1200.87 |
| 2001-08-17 | 1188.49 |
| 2001-08-20 | 1202.10 |
| 2001-08-21 | 1191.98 |
| 2001-08-22 | 1197.61 |
| 2001-08-23 | 1196.48 |
| 2001-08-24 | 1206.53 |
| 2001-08-27 | 1197.50 |
| 2001-08-28 | 1182.91 |
| 2001-08-29 | 1173.34 |
| 2001-08-30 | 1163.84 |
| 2001-08-31 | 1164.67 |
| 2001-09-03 | . |
| 2001-09-04 | 1174.43 |
| 2001-09-05 | 1181.18 |
| 2001-09-06 | 1159.58 |
| 2001-09-07 | 1137.94 |
| 2001-09-10 | 1143.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1109.42 |
| 2001-09-18 | 1106.26 |
| 2001-09-19 | 1089.05 |
| 2001-09-20 | 1058.52 |
| 2001-09-21 | 1038.21 |
| 2001-09-24 | 1074.67 |
| 2001-09-25 | 1088.95 |
| 2001-09-26 | 1096.64 |
| 2001-09-27 | 1119.14 |
| 2001-09-28 | 1137.66 |
| 2001-10-01 | 1140.66 |
| 2001-10-02 | 1155.72 |
| 2001-10-03 | 1161.02 |
| 2001-10-04 | 1151.90 |
| 2001-10-05 | 1152.96 |
| 2001-10-08 | 1140.21 |
| 2001-10-09 | 1140.42 |
| 2001-10-10 | 1164.39 |
| 2001-10-11 | 1167.62 |
| 2001-10-12 | 1159.13 |
| 2001-10-15 | 1162.00 |
| 2001-10-16 | 1167.42 |
| 2001-10-17 | 1154.47 |
| 2001-10-18 | 1148.46 |
| 2001-10-19 | 1152.14 |
| 2001-10-22 | 1168.53 |
| 2001-10-23 | 1159.62 |
| 2001-10-24 | 1156.91 |
| 2001-10-25 | 1167.37 |
| 2001-10-26 | 1173.06 |
| 2001-10-29 | 1151.04 |
| 2001-10-30 | 1134.89 |
| 2001-10-31 | 1131.66 |
| 2001-11-01 | 1152.81 |
| 2001-11-02 | 1156.99 |
| 2001-11-05 | 1167.28 |
| 2001-11-06 | 1180.47 |
| 2001-11-07 | 1174.61 |
| 2001-11-08 | 1176.95 |
| 2001-11-09 | 1177.59 |
| 2001-11-12 | 1173.68 |
| 2001-11-13 | 1188.68 |
| 2001-11-14 | 1190.51 |
| 2001-11-15 | 1191.72 |
| 2001-11-16 | 1185.44 |
| 2001-11-19 | 1193.60 |
| 2001-11-20 | 1192.95 |
| 2001-11-21 | 1189.89 |
| 2001-11-22 | . |
| 2001-11-23 | 1200.74 |
| 2001-11-26 | 1201.70 |
| 2001-11-27 | 1192.05 |
| 2001-11-28 | 1176.86 |
| 2001-11-29 | 1185.03 |
| 2001-11-30 | 1180.93 |
| 2001-12-03 | 1174.65 |
| 2001-12-04 | 1181.07 |
| 2001-12-05 | 1192.71 |
| 2001-12-06 | 1185.64 |
| 2001-12-07 | 1185.24 |
| 2001-12-10 | 1170.26 |
| 2001-12-11 | 1163.23 |
| 2001-12-12 | 1161.90 |
| 2001-12-13 | 1153.10 |
| 2001-12-14 | 1158.73 |
| 2001-12-17 | 1171.29 |
| 2001-12-18 | 1181.29 |
| 2001-12-19 | 1195.41 |
| 2001-12-20 | 1195.36 |
| 2001-12-21 | 1201.12 |
| 2001-12-24 | 1200.20 |
| 2001-12-25 | . |
| 2001-12-26 | 1203.24 |
| 2001-12-27 | 1207.85 |
| 2001-12-28 | 1207.39 |
| 2001-12-31 | 1196.20 |
| 2002-01-01 | . |
| 2002-01-02 | 1199.64 |
| 2002-01-03 | 1197.75 |
| 2002-01-04 | 1200.37 |
| 2002-01-07 | 1189.27 |
| 2002-01-08 | 1183.74 |
| 2002-01-09 | 1178.61 |
| 2002-01-10 | 1184.53 |
| 2002-01-11 | 1177.33 |
| 2002-01-14 | 1174.11 |
| 2002-01-15 | 1185.79 |
| 2002-01-16 | 1173.43 |
| 2002-01-17 | 1181.98 |
| 2002-01-18 | 1179.57 |
| 2002-01-21 | . |
| 2002-01-22 | 1182.97 |
| 2002-01-23 | 1187.59 |
| 2002-01-24 | 1185.36 |
| 2002-01-25 | 1187.01 |
| 2002-01-28 | 1186.28 |
| 2002-01-29 | 1157.54 |
| 2002-01-30 | 1171.92 |
| 2002-01-31 | 1186.25 |
| 2002-02-01 | 1180.74 |
| 2002-02-04 | 1155.66 |
| 2002-02-05 | 1159.05 |
| 2002-02-06 | 1154.59 |
| 2002-02-07 | 1152.40 |
| 2002-02-08 | 1167.50 |
| 2002-02-11 | 1179.07 |
| 2002-02-12 | 1178.28 |
| 2002-02-13 | 1189.29 |
| 2002-02-14 | 1189.53 |
| 2002-02-15 | 1182.15 |
| 2002-02-18 | . |
| 2002-02-19 | 1165.27 |
| 2002-02-20 | 1183.75 |
| 2002-02-21 | 1172.09 |
| 2002-02-22 | 1183.81 |
| 2002-02-25 | 1198.85 |
| 2002-02-26 | 1198.43 |
| 2002-02-27 | 1202.85 |
| 2002-02-28 | 1202.40 |
| 2002-03-01 | 1220.90 |
| 2002-03-04 | 1236.81 |
| 2002-03-05 | 1225.42 |
| 2002-03-06 | 1241.94 |
| 2002-03-07 | 1236.36 |
| 2002-03-08 | 1235.94 |
| 2002-03-11 | 1240.10 |
| 2002-03-12 | 1244.69 |
| 2002-03-13 | 1235.83 |
| 2002-03-14 | 1238.31 |
| 2002-03-15 | 1251.75 |
| 2002-03-18 | 1245.83 |
| 2002-03-19 | 1250.79 |
| 2002-03-20 | 1233.11 |
| 2002-03-21 | 1228.52 |
| 2002-03-22 | 1229.42 |
| 2002-03-25 | 1214.12 |
| 2002-03-26 | 1224.30 |
| 2002-03-27 | 1228.94 |
| 2002-03-28 | 1226.31 |
| 2002-03-29 | . |
| 2002-04-01 | 1221.02 |
| 2002-04-02 | 1220.17 |
| 2002-04-03 | 1210.27 |
| 2002-04-04 | 1210.36 |
| 2002-04-05 | 1209.89 |
| 2002-04-08 | 1214.16 |
| 2002-04-09 | 1213.72 |
| 2002-04-10 | 1226.75 |
| 2002-04-11 | 1198.23 |
| 2002-04-12 | 1203.84 |
| 2002-04-15 | 1189.84 |
| 2002-04-16 | 1209.71 |
| 2002-04-17 | 1204.75 |
| 2002-04-18 | 1204.90 |
| 2002-04-19 | 1205.81 |
| 2002-04-22 | 1189.85 |
| 2002-04-23 | 1185.57 |
| 2002-04-24 | 1178.52 |
| 2002-04-25 | 1175.79 |
| 2002-04-26 | 1165.37 |
| 2002-04-29 | 1155.41 |
| 2002-04-30 | 1165.11 |
| 2002-05-01 | 1178.65 |
| 2002-05-02 | 1185.16 |
| 2002-05-03 | 1176.50 |
| 2002-05-06 | 1157.00 |
| 2002-05-07 | 1151.65 |
| 2002-05-08 | 1179.35 |
| 2002-05-09 | 1165.27 |
| 2002-05-10 | 1151.48 |
| 2002-05-13 | 1167.33 |
| 2002-05-14 | 1185.40 |
| 2002-05-15 | 1172.12 |
| 2002-05-16 | 1183.05 |
| 2002-05-17 | 1195.56 |
| 2002-05-20 | 1180.51 |
| 2002-05-21 | 1170.49 |
| 2002-05-22 | 1175.86 |
| 2002-05-23 | 1185.17 |
| 2002-05-24 | 1173.32 |
| 2002-05-27 | . |
| 2002-05-28 | 1161.18 |
| 2002-05-29 | 1159.04 |
| 2002-05-30 | 1152.92 |
| 2002-05-31 | 1159.80 |
| 2002-06-03 | 1133.87 |
| 2002-06-04 | 1132.71 |
| 2002-06-05 | 1143.04 |
| 2002-06-06 | 1120.31 |
| 2002-06-07 | 1126.15 |
| 2002-06-10 | 1132.76 |
| 2002-06-11 | 1113.94 |
| 2002-06-12 | 1123.99 |
| 2002-06-13 | 1111.21 |
| 2002-06-14 | 1111.23 |
| 2002-06-17 | 1141.85 |
| 2002-06-18 | 1144.19 |
| 2002-06-19 | 1129.54 |
| 2002-06-20 | 1118.45 |
| 2002-06-21 | 1098.50 |
| 2002-06-24 | 1100.77 |
| 2002-06-25 | 1084.82 |
| 2002-06-26 | 1085.49 |
| 2002-06-27 | 1107.06 |
| 2002-06-28 | 1097.37 |
| 2002-07-01 | 1082.63 |
| 2002-07-02 | 1064.75 |
| 2002-07-03 | 1064.27 |
| 2002-07-04 | . |
| 2002-07-05 | 1098.21 |
| 2002-07-08 | 1091.85 |
| 2002-07-09 | 1063.64 |
| 2002-07-10 | 1028.97 |
| 2002-07-11 | 1029.58 |
| 2002-07-12 | 1021.76 |
| 2002-07-15 | 1013.58 |
| 2002-07-16 | 994.68 |
| 2002-07-17 | 999.12 |
| 2002-07-18 | 967.94 |
| 2002-07-19 | 929.10 |
| 2002-07-22 | 903.24 |
| 2002-07-23 | 884.57 |
| 2002-07-24 | 938.49 |
| 2002-07-25 | 946.46 |
| 2002-07-26 | 966.91 |
| 2002-07-29 | 1015.85 |
| 2002-07-30 | 1016.99 |
| 2002-07-31 | 1034.18 |
| 2002-08-01 | 1006.83 |
| 2002-08-02 | 988.23 |
| 2002-08-05 | 956.40 |
| 2002-08-06 | 979.30 |
| 2002-08-07 | 1000.76 |
| 2002-08-08 | 1033.24 |
| 2002-08-09 | 1039.59 |
| 2002-08-12 | 1033.11 |
| 2002-08-13 | 1012.09 |
| 2002-08-14 | 1050.38 |
| 2002-08-15 | 1058.92 |
| 2002-08-16 | 1051.03 |
| 2002-08-19 | 1073.24 |
| 2002-08-20 | 1059.40 |
| 2002-08-21 | 1066.04 |
| 2002-08-22 | 1079.55 |
| 2002-08-23 | 1059.26 |
| 2002-08-26 | 1067.32 |
| 2002-08-27 | 1058.04 |
| 2002-08-28 | 1042.01 |
| 2002-08-29 | 1037.17 |
| 2002-08-30 | 1039.39 |
| 2002-09-02 | . |
| 2002-09-03 | 996.68 |
| 2002-09-04 | 1012.59 |
| 2002-09-05 | 1000.13 |
| 2002-09-06 | 1011.07 |
| 2002-09-09 | 1022.16 |
| 2002-09-10 | 1027.12 |
| 2002-09-11 | 1025.50 |
| 2002-09-12 | 1001.07 |
| 2002-09-13 | 1005.40 |
| 2002-09-16 | 1012.06 |
| 2002-09-17 | 990.51 |
| 2002-09-18 | 987.84 |
| 2002-09-19 | 961.31 |
| 2002-09-20 | 963.13 |
| 2002-09-23 | 955.25 |
| 2002-09-24 | 939.44 |
| 2002-09-25 | 958.73 |
| 2002-09-26 | 981.30 |
| 2002-09-27 | 945.96 |
| 2002-09-30 | 936.79 |
| 2002-10-01 | 974.41 |
| 2002-10-02 | 950.94 |
| 2002-10-03 | 941.03 |
| 2002-10-04 | 923.16 |
| 2002-10-07 | 907.11 |
| 2002-10-08 | 930.35 |
| 2002-10-09 | 904.88 |
| 2002-10-10 | 930.65 |
| 2002-10-11 | 961.86 |
| 2002-10-14 | 971.62 |
| 2002-10-15 | 1013.88 |
| 2002-10-16 | 997.59 |
| 2002-10-17 | 1015.94 |
| 2002-10-18 | 1020.85 |
| 2002-10-21 | 1032.35 |
| 2002-10-22 | 1020.98 |
| 2002-10-23 | 1020.85 |
| 2002-10-24 | 1006.69 |
| 2002-10-25 | 1022.27 |
| 2002-10-28 | 1013.44 |
| 2002-10-29 | 1007.05 |
| 2002-10-30 | 1011.42 |
| 2002-10-31 | 1004.74 |
| 2002-11-01 | 1018.55 |
| 2002-11-04 | 1016.44 |
| 2002-11-05 | 1028.84 |
| 2002-11-06 | 1032.38 |
| 2002-11-07 | 1014.48 |
| 2002-11-08 | 1010.26 |
| 2002-11-11 | 994.45 |
| 2002-11-12 | 993.33 |
| 2002-11-13 | 990.64 |
| 2002-11-14 | 1011.07 |
| 2002-11-15 | 1016.27 |
| 2002-11-18 | 1004.77 |
| 2002-11-19 | 1005.25 |
| 2002-11-20 | 1019.67 |
| 2002-11-21 | 1031.79 |
| 2002-11-22 | 1025.61 |
| 2002-11-25 | 1025.65 |
| 2002-11-26 | 1005.43 |
| 2002-11-27 | 1030.30 |
| 2002-11-28 | . |
| 2002-11-29 | 1025.51 |
| 2002-12-02 | 1021.54 |
| 2002-12-03 | 1013.90 |
| 2002-12-04 | 1016.81 |
| 2002-12-05 | 1004.38 |
| 2002-12-06 | 1010.39 |
| 2002-12-09 | 997.25 |
| 2002-12-10 | 1010.88 |
| 2002-12-11 | 1009.73 |
| 2002-12-12 | 1001.42 |
| 2002-12-13 | 992.99 |
| 2002-12-16 | 1013.46 |
| 2002-12-17 | 1002.38 |
| 2002-12-18 | 992.63 |
| 2002-12-19 | 984.84 |
| 2002-12-20 | 999.04 |
| 2002-12-23 | 997.48 |
| 2002-12-24 | 992.84 |
| 2002-12-25 | . |
| 2002-12-26 | 989.56 |
| 2002-12-27 | 974.37 |
| 2002-12-30 | 982.74 |
| 2002-12-31 | 982.87 |
| 2003-01-01 | . |
| 2003-01-02 | 1011.33 |
| 2003-01-03 | 1008.14 |
| 2003-01-06 | 1027.22 |
| 2003-01-07 | 1015.20 |
| 2003-01-08 | 1005.41 |
| 2003-01-09 | 1021.61 |
| 2003-01-10 | 1017.89 |
| 2003-01-13 | 1017.40 |
| 2003-01-14 | 1022.43 |
| 2003-01-15 | 1007.08 |
| 2003-01-16 | 1005.39 |
| 2003-01-17 | 1000.00 |
| 2003-01-20 | . |
| 2003-01-21 | 985.41 |
| 2003-01-22 | 974.79 |
| 2003-01-23 | 978.77 |
| 2003-01-24 | 951.22 |
| 2003-01-27 | 936.53 |
| 2003-01-28 | 946.64 |
| 2003-01-29 | 949.78 |
| 2003-01-30 | 931.10 |
| 2003-01-31 | 948.11 |
| 2003-02-03 | 954.74 |
| 2003-02-04 | 941.62 |
| 2003-02-05 | 935.65 |
| 2003-02-06 | 928.65 |
| 2003-02-07 | 920.99 |
| 2003-02-10 | 926.87 |
| 2003-02-11 | 918.14 |
| 2003-02-12 | 908.88 |
| 2003-02-13 | 908.30 |
| 2003-02-14 | 924.07 |
| 2003-02-17 | . |
| 2003-02-18 | 937.12 |
| 2003-02-19 | 932.00 |
| 2003-02-20 | 922.19 |
| 2003-02-21 | 934.18 |
| 2003-02-24 | 918.89 |
| 2003-02-25 | 927.58 |
| 2003-02-26 | 916.81 |
| 2003-02-27 | 928.04 |
| 2003-02-28 | 928.80 |
| 2003-03-03 | 923.48 |
| 2003-03-04 | 910.02 |
| 2003-03-05 | 919.87 |
| 2003-03-06 | 911.75 |
| 2003-03-07 | 920.56 |
| 2003-03-10 | 897.18 |
| 2003-03-11 | 892.19 |
| 2003-03-12 | 895.35 |
| 2003-03-13 | 921.24 |
| 2003-03-14 | 922.54 |
| 2003-03-17 | 950.44 |
| 2003-03-18 | 953.60 |
| 2003-03-19 | 967.42 |
| 2003-03-20 | 967.92 |
| 2003-03-21 | 992.58 |
| 2003-03-24 | 960.11 |
| 2003-03-25 | 970.21 |
| 2003-03-26 | 965.14 |
| 2003-03-27 | 964.63 |
| 2003-03-28 | 959.79 |
| 2003-03-31 | 942.20 |
| 2003-04-01 | 956.53 |
| 2003-04-02 | 977.93 |
| 2003-04-03 | 972.18 |
| 2003-04-04 | 980.48 |
| 2003-04-07 | 978.84 |
| 2003-04-08 | 980.46 |
| 2003-04-09 | 967.94 |
| 2003-04-10 | 973.21 |
| 2003-04-11 | 969.50 |
| 2003-04-14 | 986.95 |
| 2003-04-15 | 994.80 |
| 2003-04-16 | 976.82 |
| 2003-04-17 | 990.09 |
| 2003-04-18 | . |
| 2003-04-21 | 988.72 |
| 2003-04-22 | 1008.59 |
| 2003-04-23 | 1014.43 |
| 2003-04-24 | 1004.59 |
| 2003-04-25 | 992.62 |
| 2003-04-28 | 1010.09 |
| 2003-04-29 | 1011.28 |
| 2003-04-30 | 1011.38 |
| 2003-05-01 | 1009.88 |
| 2003-05-02 | 1022.82 |
| 2003-05-05 | 1018.90 |
| 2003-05-06 | 1024.25 |
| 2003-05-07 | 1021.37 |
| 2003-05-08 | 1012.64 |
| 2003-05-09 | 1023.62 |
| 2003-05-12 | 1034.15 |
| 2003-05-13 | 1029.39 |
| 2003-05-14 | 1025.70 |
| 2003-05-15 | 1031.23 |
| 2003-05-16 | 1027.92 |
| 2003-05-19 | 1005.96 |
| 2003-05-20 | 1004.89 |
| 2003-05-21 | 1009.33 |
| 2003-05-22 | 1015.87 |
| 2003-05-23 | 1017.34 |
| 2003-05-26 | . |
| 2003-05-27 | 1033.65 |
| 2003-05-28 | 1036.35 |
| 2003-05-29 | 1030.31 |
| 2003-05-30 | 1044.99 |
| 2003-06-02 | 1048.68 |
| 2003-06-03 | 1056.46 |
| 2003-06-04 | 1068.79 |
| 2003-06-05 | 1073.78 |
| 2003-06-06 | 1075.29 |
| 2003-06-09 | 1062.64 |
| 2003-06-10 | 1070.86 |
| 2003-06-11 | 1082.19 |
| 2003-06-12 | 1081.86 |
| 2003-06-13 | 1075.31 |
| 2003-06-16 | 1099.93 |
| 2003-06-17 | 1102.01 |
| 2003-06-18 | 1097.35 |
| 2003-06-19 | 1079.90 |
| 2003-06-20 | 1081.73 |
| 2003-06-23 | 1069.98 |
| 2003-06-24 | 1074.19 |
| 2003-06-25 | 1064.97 |
| 2003-06-26 | 1072.44 |
| 2003-06-27 | 1060.67 |
| 2003-06-30 | 1057.81 |
| 2003-07-01 | 1066.53 |
| 2003-07-02 | 1076.09 |
| 2003-07-03 | 1068.25 |
| 2003-07-04 | . |
| 2003-07-07 | 1082.57 |
| 2003-07-08 | 1081.86 |
| 2003-07-09 | 1073.48 |
| 2003-07-10 | 1063.47 |
| 2003-07-11 | 1073.14 |
| 2003-07-14 | 1079.45 |
| 2003-07-15 | 1074.08 |
| 2003-07-16 | 1066.64 |
| 2003-07-17 | 1056.96 |
| 2003-07-18 | 1070.77 |
| 2003-07-21 | 1056.19 |
| 2003-07-22 | 1062.66 |
| 2003-07-23 | 1063.31 |
| 2003-07-24 | 1056.55 |
| 2003-07-25 | 1073.68 |
| 2003-07-28 | 1069.01 |
| 2003-07-29 | 1059.80 |
| 2003-07-30 | 1063.33 |
| 2003-07-31 | 1064.75 |
| 2003-08-01 | 1050.18 |
| 2003-08-04 | 1055.01 |
| 2003-08-05 | 1040.64 |
| 2003-08-06 | 1045.89 |
| 2003-08-07 | 1056.27 |
| 2003-08-08 | 1061.27 |
| 2003-08-11 | 1062.17 |
| 2003-08-12 | 1069.46 |
| 2003-08-13 | 1058.75 |
| 2003-08-14 | 1064.13 |
| 2003-08-15 | 1064.45 |
| 2003-08-18 | 1069.72 |
| 2003-08-19 | 1067.38 |
| 2003-08-20 | 1065.27 |
| 2003-08-21 | 1065.11 |
| 2003-08-22 | 1051.12 |
| 2003-08-25 | 1055.22 |
| 2003-08-26 | 1057.94 |
| 2003-08-27 | 1056.05 |
| 2003-08-28 | 1060.10 |
| 2003-08-29 | 1064.09 |
| 2003-09-01 | . |
| 2003-09-02 | 1077.30 |
| 2003-09-03 | 1082.09 |
| 2003-09-04 | 1082.16 |
| 2003-09-05 | 1074.77 |
| 2003-09-08 | 1084.33 |
| 2003-09-09 | 1076.98 |
| 2003-09-10 | 1071.68 |
| 2003-09-11 | 1075.85 |
| 2003-09-12 | 1076.57 |
| 2003-09-15 | 1074.04 |
| 2003-09-16 | 1084.58 |
| 2003-09-17 | 1081.29 |
| 2003-09-18 | 1094.86 |
| 2003-09-19 | 1089.93 |
| 2003-09-22 | 1077.78 |
| 2003-09-23 | 1083.87 |
| 2003-09-24 | 1068.59 |
| 2003-09-25 | 1063.60 |
| 2003-09-26 | 1058.25 |
| 2003-09-29 | 1066.42 |
| 2003-09-30 | 1057.38 |
| 2003-10-01 | 1081.11 |
| 2003-10-02 | 1084.19 |
| 2003-10-03 | 1087.52 |
| 2003-10-06 | 1092.20 |
| 2003-10-07 | 1097.66 |
| 2003-10-08 | 1092.11 |
| 2003-10-09 | 1094.17 |
| 2003-10-10 | 1091.14 |
| 2003-10-13 | 1098.84 |
| 2003-10-14 | 1105.55 |
| 2003-10-15 | 1101.13 |
| 2003-10-16 | 1104.47 |
| 2003-10-17 | 1096.15 |
| 2003-10-20 | 1100.54 |
| 2003-10-21 | 1099.95 |
| 2003-10-22 | 1083.95 |
| 2003-10-23 | 1090.96 |
| 2003-10-24 | 1088.76 |
| 2003-10-27 | 1088.94 |
| 2003-10-28 | 1101.97 |
| 2003-10-29 | 1102.23 |
| 2003-10-30 | 1098.68 |
| 2003-10-31 | 1104.53 |
| 2003-11-03 | 1110.24 |
| 2003-11-04 | 1104.46 |
| 2003-11-05 | 1101.53 |
| 2003-11-06 | 1105.71 |
| 2003-11-07 | 1100.25 |
| 2003-11-10 | 1097.84 |
| 2003-11-11 | 1099.36 |
| 2003-11-12 | 1108.36 |
| 2003-11-13 | 1109.28 |
| 2003-11-14 | 1105.49 |
| 2003-11-17 | 1101.11 |
| 2003-11-18 | 1094.85 |
| 2003-11-19 | 1103.71 |
| 2003-11-20 | 1093.46 |
| 2003-11-21 | 1091.46 |
| 2003-11-24 | 1105.01 |
| 2003-11-25 | 1106.93 |
| 2003-11-26 | 1108.58 |
| 2003-11-27 | . |
| 2003-11-28 | 1106.71 |
| 2003-12-01 | 1117.78 |
| 2003-12-02 | 1114.45 |
| 2003-12-03 | 1112.95 |
| 2003-12-04 | 1116.28 |
| 2003-12-05 | 1111.36 |
| 2003-12-08 | 1121.08 |
| 2003-12-09 | 1115.42 |
| 2003-12-10 | 1113.29 |
| 2003-12-11 | 1123.71 |
| 2003-12-12 | 1124.79 |
| 2003-12-15 | 1120.40 |
| 2003-12-16 | 1129.59 |
| 2003-12-17 | 1130.09 |
| 2003-12-18 | 1138.98 |
| 2003-12-19 | 1138.62 |
| 2003-12-22 | 1141.42 |
| 2003-12-23 | 1142.79 |
| 2003-12-24 | 1140.40 |
| 2003-12-25 | . |
| 2003-12-26 | 1142.04 |
| 2003-12-29 | 1154.78 |
| 2003-12-30 | 1155.64 |
| 2003-12-31 | 1159.51 |
| 2004-01-01 | . |
| 2004-01-02 | 1155.94 |
| 2004-01-05 | 1167.51 |
| 2004-01-06 | 1167.99 |
| 2004-01-07 | 1167.77 |
| 2004-01-08 | 1168.14 |
| 2004-01-09 | 1157.63 |
| 2004-01-12 | 1161.20 |
| 2004-01-13 | 1155.23 |
| 2004-01-14 | 1162.90 |
| 2004-01-15 | 1163.03 |
| 2004-01-16 | 1166.85 |
| 2004-01-19 | . |
| 2004-01-20 | 1165.45 |
| 2004-01-21 | 1179.45 |
#2004-01-22|1178.65
#2004-01-23|1176.43
#2004-01-26|1190.86
#2004-01-27|1182.95
#2004-01-28|1168.63
#2004-01-29|1179.94
#2004-01-30|1175.26
#2004-02-02|1181.19
#2004-02-03|1181.43
#2004-02-04|1180.88
#2004-02-05|1184.41
#2004-02-06|1195.55
#2004-02-09|1192.07
#2004-02-10|1196.25
#2004-02-11|1207.19
#2004-02-12|1202.19
#2004-02-13|1207.19
#2004-02-16| .
#2004-02-17|1206.33
#2004-02-18|1200.31
#2004-02-19|1198.44
#2004-02-20|1198.61
#2004-02-23|1202.27
#2004-02-24|1199.32
#2004-02-25|1201.37
#2004-02-26|1199.86
#2004-02-27|1200.22
#2004-03-01|1209.69
#2004-03-02|1201.90
#2004-03-03|1206.84
#2004-03-04|1207.29
#2004-03-05|1212.09
#2004-03-08|1207.60
#2004-03-09|1202.55
#2004-03-10|1187.45
#2004-03-11|1167.57
#2004-03-12|1177.12
#2004-03-15|1163.93
#2004-03-16|1172.70
#2004-03-17|1181.39
#2004-03-18|1181.86
#2004-03-19|1168.48
#2004-03-22|1154.56
#2004-03-23|1153.91
#2004-03-24|1148.72
#2004-03-25|1162.83
#2004-03-26|1162.24
#2004-03-29|1177.47
#2004-03-30|1182.84
#2004-03-31|1182.59
#2004-04-01|1188.54
#2004-04-02|1192.89
#2004-04-05|1201.48
#2004-04-06|1200.81
#2004-04-07|1194.75
#2004-04-08|1191.96
#2004-04-09| .
#2004-04-12|1197.77
#2004-04-13|1182.44
#2004-04-14|1183.43
#2004-04-15|1191.36
#2004-04-16|1200.36
#2004-04-19|1199.57
#2004-04-20|1183.00
#2004-04-21|1187.01
#2004-04-22|1199.37
#2004-04-23|1196.23
#2004-04-26|1192.35
#2004-04-27|1197.52
#2004-04-28|1182.67
#2004-04-29|1179.26
#2004-04-30|1178.14
#2004-05-03|1189.64
#2004-05-04|1189.17
#2004-05-05|1191.68
#2004-05-06|1184.66
#2004-05-07|1168.60
#2004-05-10|1157.34
#2004-05-11|1160.93
#2004-05-12|1164.44
#2004-05-13|1161.23
#2004-05-14|1163.29
#2004-05-17|1153.79
#2004-05-18|1160.01
#2004-05-19|1154.30
#2004-05-20|1156.64
#2004-05-21|1160.50
#2004-05-24|1158.52
#2004-05-25|1176.27
#2004-05-26|1178.81
#2004-05-27|1185.53
#2004-05-28|1184.15
#2004-05-31| .
#2004-06-01|1186.01
#2004-06-02|1186.36
#2004-06-03|1191.67
#2004-06-04|1190.06
#2004-06-07|1205.45
#2004-06-08|1205.88
#2004-06-09|1195.91
#2004-06-10|1200.12
#2004-06-11| .
#2004-06-14|1189.55
#2004-06-15|1194.70
#2004-06-16|1196.70
#2004-06-17|1197.03
#2004-06-18|1199.65
#2004-06-21|1197.01
#2004-06-22|1198.08
#2004-06-23|1204.50
#2004-06-24|1200.40
#2004-06-25|1186.89
#2004-06-28|1189.90
#2004-06-29|1190.54
#2004-06-30|1192.48
#2004-07-01|1183.77
#2004-07-02|1182.53
#2004-07-05| .
#2004-07-06|1179.72
#2004-07-07|1181.33
#2004-07-08|1175.11
#2004-07-09|1177.02
#2004-07-12|1181.37
#2004-07-13|1184.65
#2004-07-14|1184.01
#2004-07-15|1176.30
#2004-07-16|1175.40
#2004-07-19|1174.32
#2004-07-20|1177.71
#2004-07-21|1163.53
#2004-07-22|1165.16
#2004-07-23|1156.44
#2004-07-26|1153.50
#2004-07-27|1164.34
#2004-07-28|1165.07
#2004-07-29|1166.20
#2004-07-30|1166.39
#2004-08-02|1172.71
#2004-08-03|1170.08
#2004-08-04|1170.11
#2004-08-05|1151.58
#2004-08-06|1137.21
#2004-08-09|1139.38
#2004-08-10|1150.87
#2004-08-11|1155.56
#2004-08-12|1146.79
#2004-08-13|1147.77
#2004-08-16|1162.08
#2004-08-17|1163.54
#2004-08-18|1175.75
#2004-08-19|1171.79
#2004-08-20|1178.75
#2004-08-23|1174.28
#2004-08-24|1176.92
#2004-08-25|1183.51
#2004-08-26|1183.83
#2004-08-27|1186.25
#2004-08-30|1180.31
#2004-08-31|1187.88
#2004-09-01|1187.07
#2004-09-02|1199.72
#2004-09-03|1199.88
#2004-09-06| .
#2004-09-07|1208.24
#2004-09-08|1201.74
#2004-09-09|1200.15
#2004-09-10|1202.50
#2004-09-13|1203.63
#2004-09-14|1204.94
#2004-09-15|1198.06
#2004-09-16|1200.42
#2004-09-17|1205.91
#2004-09-20|1194.35
#2004-09-21|1200.63
#2004-09-22|1183.81
#2004-09-23|1174.11
#2004-09-24|1176.09
#2004-09-27|1171.49
#2004-09-28|1179.55
#2004-09-29|1182.98
#2004-09-30|1176.94
#2004-10-01|1190.84
#2004-10-04|1194.27
#2004-10-05|1191.97
#2004-10-06|1198.70
#2004-10-07|1186.34
#2004-10-08|1180.08
#2004-10-11|1184.41
#2004-10-12|1182.05
#2004-10-13|1171.83
#2004-10-14|1158.37
#2004-10-15|1163.04
#2004-10-18|1168.73
#2004-10-19|1157.42
#2004-10-20|1155.81
#2004-10-21|1155.00
#2004-10-22|1145.19
#2004-10-25|1144.42
#2004-10-26|1163.31
#2004-10-27|1175.87
#2004-10-28|1177.81
#2004-10-29|1179.98
#2004-11-01|1178.60
#2004-11-02|1178.11
#2004-11-03|1191.13
#2004-11-04|1211.28
#2004-11-05|1212.87
#2004-11-08|1210.81
#2004-11-09|1207.51
#2004-11-10|1207.88
#2004-11-11|1217.03
#2004-11-12|1227.27
#2004-11-15|1226.12
#2004-11-16|1217.89
#2004-11-17|1222.47
#2004-11-18|1222.32
#2004-11-19|1208.99
#2004-11-22|1215.26
#2004-11-23|1214.72
#2004-11-24|1216.96
#2004-11-25| .
#2004-11-26|1218.15
#2004-11-29|1212.52
#2004-11-30|1208.16
#2004-12-01|1225.60
#2004-12-02|1226.21
#2004-12-03|1223.41
#2004-12-06|1218.73
#2004-12-07|1207.86
#2004-12-08|1215.49
#2004-12-09|1222.62
#2004-12-10|1221.97
#2004-12-13|1232.72
#2004-12-14|1236.06
#2004-12-15|1237.66
#2004-12-16|1237.99
#2004-12-17|1225.88
#2004-12-20|1226.30
#2004-12-21|1236.71
#2004-12-22|1242.75
#2004-12-23|1243.82
#2004-12-24| .
#2004-12-27|1238.36
#2004-12-28|1247.10
#2004-12-29|1246.62
#2004-12-30|1246.39
#2004-12-31|1244.65
#2005-01-03|1236.76
#2005-01-04|1226.98
#2005-01-05|1222.99
#2005-01-06|1228.55
#2005-01-07|1226.41
#2005-01-10|1231.13
#2005-01-11|1224.46
#2005-01-12|1227.77
#2005-01-13|1215.18
#2005-01-14|1222.15
#2005-01-17| .
#2005-01-18|1234.72
#2005-01-19|1225.46
#2005-01-20|1220.21
#2005-01-21|1211.77
#2005-01-24|1210.81
#2005-01-25|1217.07
#2005-01-26|1220.86
#2005-01-27|1219.60
#2005-01-28|1213.72
#2005-01-31|1223.12
#2005-02-01|1232.10
#2005-02-02|1236.81
#2005-02-03|1236.02
#2005-02-04|1248.32
#2005-02-07|1248.61
#2005-02-08|1249.23
#2005-02-09|1240.27
#2005-02-10|1245.27
#2005-02-11|1251.90
#2005-02-14|1253.35
#2005-02-15|1255.78
#2005-02-16|1254.93
#2005-02-17|1246.94
#2005-02-18|1250.19
#2005-02-21| .
#2005-02-22|1230.46
#2005-02-23|1236.67
#2005-02-24|1245.92
#2005-02-25|1257.17
#2005-02-28|1249.79
#2005-03-01|1255.57
#2005-03-02|1255.55
#2005-03-03|1255.94
#2005-03-04|1267.99
#2005-03-07|1269.29
#2005-03-08|1265.54
#2005-03-09|1250.06
#2005-03-10|1254.06
#2005-03-11|1245.93
#2005-03-14|1252.49
#2005-03-15|1242.69
#2005-03-16|1234.44
#2005-03-17|1235.74
#2005-03-18|1236.04
#2005-03-21|1227.59
#2005-03-22|1214.19
#2005-03-23|1216.94
#2005-03-24|1213.91
#2005-03-25| .
#2005-03-28|1218.66
#2005-03-29|1210.72
#2005-03-30|1225.20
#2005-03-31|1221.12
#2005-04-01|1210.46
#2005-04-04|1213.40
#2005-04-05|1220.05
#2005-04-06|1223.20
#2005-04-07|1228.59
#2005-04-08|1219.67
#2005-04-11|1220.74
#2005-04-12|1229.87
#2005-04-13|1218.35
#2005-04-14|1209.61
#2005-04-15|1197.01
#2005-04-18|1201.28
#2005-04-19|1205.86
#2005-04-20|1188.10
#2005-04-21|1206.04
#2005-04-22|1200.38
#2005-04-25|1210.07
#2005-04-26|1201.87
#2005-04-27|1206.78
#2005-04-28|1192.16
#2005-04-29|1206.08
#2005-05-02|1214.71
#2005-05-03|1210.92
#2005-05-04|1222.79
#2005-05-05|1220.22
#2005-05-06|1216.14
#2005-05-09|1223.67
#2005-05-10|1211.33
#2005-05-11|1216.12
#2005-05-12|1203.36
#2005-05-13|1194.45
#2005-05-16|1208.78
#2005-05-17|1216.57
#2005-05-18|1227.94
#2005-05-19|1231.69
#2005-05-20|1228.17
#2005-05-23|1232.91
#2005-05-24|1231.70
#2005-05-25|1227.23
#2005-05-26|1236.23
#2005-05-27|1237.06
#2005-05-30| .
#2005-05-31|1228.63
#2005-06-01|1239.68
#2005-06-02|1240.67
#2005-06-03|1231.50
#2005-06-06|1233.38
#2005-06-07|1234.94
#2005-06-08|1230.95
#2005-06-09|1234.94
#2005-06-10|1233.22
#2005-06-13|1233.89
#2005-06-14|1238.15
#2005-06-15|1240.03
#2005-06-16|1243.08
#2005-06-17|1249.84
#2005-06-20|1248.64
#2005-06-21|1244.64
#2005-06-22|1243.65
#2005-06-23|1227.53
#2005-06-24|1219.14
#2005-06-27|1220.66
#2005-06-28|1232.33
#2005-06-29|1230.67
#2005-06-30|1220.85
#2005-07-01|1224.35
#2005-07-04| .
#2005-07-05|1234.33
#2005-07-06|1222.38
#2005-07-07|1223.11
#2005-07-08|1236.56
#2005-07-11|1243.59
#2005-07-12|1244.70
#2005-07-13|1245.56
#2005-07-14|1249.29
#2005-07-15|1250.93
#2005-07-18|1242.57
#2005-07-19|1247.26
#2005-07-20|1251.77
#2005-07-21|1241.17
#2005-07-22|1247.66
#2005-07-25|1243.29
#2005-07-26|1243.51
#2005-07-27|1247.76
#2005-07-28|1254.98
#2005-07-29|1244.15
#2005-08-01|1244.25
#2005-08-02|1250.98
#2005-08-03|1249.84
#2005-08-04|1239.57
#2005-08-05|1229.55
#2005-08-08|1226.63
#2005-08-09|1234.09
#2005-08-10|1233.12
#2005-08-11|1241.53
#2005-08-12|1235.62
#2005-08-15|1239.46
#2005-08-16|1226.90
#2005-08-17|1226.22
#2005-08-18|1227.76
#2005-08-19|1226.34
#2005-08-22|1228.45
#2005-08-23|1223.58
#2005-08-24|1213.90
#2005-08-25|1216.53
#2005-08-26|1208.87
#2005-08-29|1215.60
#2005-08-30|1210.37
#2005-08-31|1221.77
#2005-09-01|1222.32
#2005-09-02|1220.47
#2005-09-05| .
#2005-09-06|1235.71
#2005-09-07|1239.18
#2005-09-08|1233.47
#2005-09-09|1242.04
#2005-09-12|1242.82
#2005-09-13|1231.12
#2005-09-14|1227.52
#2005-09-15|1227.84
#2005-09-16|1238.31
#2005-09-19|1230.64
#2005-09-20|1221.94
#2005-09-21|1208.98
#2005-09-22|1214.70
#2005-09-23|1215.10
#2005-09-26|1215.15
#2005-09-27|1216.58
#2005-09-28|1213.78
#2005-09-29|1225.10
#2005-09-30|1224.41
#2005-10-03|1221.46
#2005-10-04|1212.39
#2005-10-05|1198.58
#2005-10-06|1197.68
#2005-10-07|1199.45
#2005-10-10|1193.85
#2005-10-11|1191.40
#2005-10-12|1188.93
#2005-10-13|1190.02
#2005-10-14|1199.11
#2005-10-17|1200.34
#2005-10-18|1189.62
#2005-10-19|1206.62
#2005-10-20|1189.18
#2005-10-21|1188.21
#2005-10-24|1205.05
#2005-10-25|1201.25
#2005-10-26|1198.48
#2005-10-27|1188.56
#2005-10-28|1208.70
#2005-10-31|1213.93
#2005-11-01|1208.74
#2005-11-02|1218.49
#2005-11-03|1220.74
#2005-11-04|1221.78
#2005-11-07|1225.82
#2005-11-08|1221.00
#2005-11-09|1224.84
#2005-11-10|1238.69
#2005-11-11|1242.83
#2005-11-14|1240.49
#2005-11-15|1234.30
#2005-11-16|1232.45
#2005-11-17|1241.32
#2005-11-18|1248.49
#2005-11-21|1254.52
#2005-11-22|1259.00
#2005-11-23|1263.51
#2005-11-24| .
#2005-11-25|1266.11
#2005-11-28|1256.81
#2005-11-29|1256.24
#2005-11-30|1245.77
#2005-12-01|1256.51
#2005-12-02|1255.42
#2005-12-05|1252.12
#2005-12-06|1252.54
#2005-12-07|1245.60
#2005-12-08|1242.74
#2005-12-09|1246.35
#2005-12-12|1246.83
#2005-12-13|1260.17
#2005-12-14|1267.20
#2005-12-15|1264.87
#2005-12-16|1263.94
#2005-12-19|1261.95
#2005-12-20|1258.36
#2005-12-21|1261.58
#2005-12-22|1265.15
#2005-12-23|1265.44
#2005-12-26| .
#2005-12-27|1253.99
#2005-12-28|1255.32
#2005-12-29|1252.63
#2005-12-30|1245.54
#2006-01-02| .
#2006-01-03|1263.02
#2006-01-04|1265.23
#2006-01-05|1264.23
#2006-01-06|1273.16
#2006-01-09|1277.14
#2006-01-10|1275.69
#2006-01-11|1280.35
#2006-01-12|1271.41
#2006-01-13|1273.30
#2006-01-16| .
#2006-01-17|1267.68
#2006-01-18|1265.72
#2006-01-19|1269.01
#2006-01-20|1245.52
#2006-01-23|1248.42
#2006-01-24|1249.76
#2006-01-25|1248.71
#2006-01-26|1258.46
#2006-01-27|1267.03
#2006-01-30|1265.43
#2006-01-31|1259.49
#2006-02-01|1262.35
#2006-02-02|1253.37
#2006-02-03|1245.66
#2006-02-06|1246.70
#2006-02-07|1238.84
#2006-02-08|1249.68
#2006-02-09|1250.95
#2006-02-10|1253.73
#2006-02-13|1250.84
#2006-02-14|1264.19
#2006-02-15|1269.13
#2006-02-16|1274.65
#2006-02-17|1273.94
#2006-02-20| .
#2006-02-21|1269.52
#2006-02-22|1280.13
#2006-02-23|1275.86
#2006-02-24|1276.03
#2006-02-27|1281.33
#2006-02-28|1268.32
#2006-03-01|1273.53
#2006-03-02|1268.74
#2006-03-03|1268.21
#2006-03-06|1262.42
#2006-03-07|1264.00
#2006-03-08|1268.02
#2006-03-09|1263.72
#2006-03-10|1273.53
#2006-03-13|1275.77
#2006-03-14|1285.24
#2006-03-15|1288.84
#2006-03-16|1293.66
#2006-03-17|1296.30
#2006-03-20|1295.83
#2006-03-21|1289.81
#2006-03-22|1298.01
#2006-03-23|1292.72
#2006-03-24|1292.90
#2006-03-27|1288.27
#2006-03-28|1278.32
#2006-03-29|1283.47
#2006-03-30|1278.22
#2006-03-31|1273.94
#2006-04-03|1275.50
#2006-04-04|1281.73
#2006-04-05|1284.46
#2006-04-06|1280.48
#2006-04-07|1267.95
#2006-04-10|1268.71
#2006-04-11|1261.00
#2006-04-12|1261.87
#2006-04-13|1261.42
#2006-04-14| .
#2006-04-17|1257.24
#2006-04-18|1277.51
#2006-04-19|1279.34
#2006-04-20|1280.41
#2006-04-21|1280.96
#2006-04-24|1279.52
#2006-04-25|1275.17
#2006-04-26|1281.56
#2006-04-27|1287.98
#2006-04-28|1293.86
#2006-05-01|1288.49
#2006-05-02|1295.42
#2006-05-03|1292.12
#2006-05-04|1294.72
#2006-05-05|1308.07
#2006-05-08|1309.22
#2006-05-09|1311.54
#2006-05-10|1308.10
#2006-05-11|1294.91
#2006-05-12|1281.33
#2006-05-15|1290.65
#2006-05-16|1290.79
#2006-05-17|1269.28
#2006-05-18|1262.02
#2006-05-19|1264.53
#2006-05-22|1263.26
#2006-05-23|1259.83
#2006-05-24|1264.18
#2006-05-25|1275.94
#2006-05-26|1281.49
#2006-05-29| .
#2006-05-30|1262.34
#2006-05-31|1270.27
#2006-06-01|1282.83
#2006-06-02|1284.38
#2006-06-05|1264.99
#2006-06-06|1264.94
#2006-06-07|1261.84
#2006-06-08|1266.45
#2006-06-09|1262.00
#2006-06-12|1251.89
#2006-06-13|1240.06
#2006-06-14|1243.51
#2006-06-15|1264.10
#2006-06-16|1259.74
#2006-06-19|1249.63
#2006-06-20|1250.86
#2006-06-21|1257.63
#2006-06-22|1252.29
#2006-06-23|1248.48
#2006-06-26|1254.42
#2006-06-27|1246.25
#2006-06-28|1251.39
#2006-06-29|1273.40
#2006-06-30|1268.54
#2006-07-03|1277.46
#2006-07-04| .
#2006-07-05|1271.86
#2006-07-06|1278.72
#2006-07-07|1271.19
#2006-07-10|1276.47
#2006-07-11|1279.65
#2006-07-12|1267.14
#2006-07-13|1254.04
#2006-07-14|1247.09
#2006-07-17|1246.31
#2006-07-18|1251.04
#2006-07-19|1273.43
#2006-07-20|1266.85
#2006-07-21|1261.79
#2006-07-24|1279.39
#2006-07-25|1285.54
#2006-07-26|1285.50
#2006-07-27|1283.96
#2006-07-28|1299.75
#2006-07-31|1295.93
#2006-08-01|1291.45
#2006-08-02|1297.59
#2006-08-03|1299.87
#2006-08-04|1303.16
#2006-08-07|1300.41
#2006-08-08|1296.57
#2006-08-09|1286.98
#2006-08-10|1294.69
#2006-08-11|1291.78
#2006-08-14|1293.22
#2006-08-15|1306.96
#2006-08-16|1312.67
#2006-08-17|1314.53
#2006-08-18|1319.72
#2006-08-21|1315.54
#2006-08-22|1315.78
#2006-08-23|1311.29
#2006-08-24|1315.03
#2006-08-25|1312.72
#2006-08-28|1320.42
#2006-08-29|1323.87
#2006-08-30|1323.12
#2006-08-31|1321.98
#2006-09-01|1328.83
#2006-09-04| .
#2006-09-05|1329.52
#2006-09-06|1321.81
#2006-09-07|1315.20
#2006-09-08|1321.18
#2006-09-11|1322.33
#2006-09-12|1332.27
#2006-09-13|1334.34
#2006-09-14|1334.17
#2006-09-15|1336.31
#2006-09-18|1335.61
#2006-09-19|1335.39
#2006-09-20|1341.65
#2006-09-21|1334.42
#2006-09-22|1332.33
#2006-09-25|1341.07
#2006-09-26|1349.71
#2006-09-27|1350.57
#2006-09-28|1352.34
#2006-09-29|1347.50
#2006-10-02|1343.91
#2006-10-03|1348.51
#2006-10-04|1362.44
#2006-10-05|1362.99
#2006-10-06|1359.04
#2006-10-09|1360.74
#2006-10-10|1362.07
#2006-10-11|1358.99
#2006-10-12|1367.02
#2006-10-13|1367.80
#2006-10-16|1370.24
#2006-10-17|1367.47
#2006-10-18|1372.77
#2006-10-19|1370.63
#2006-10-20|1373.09
#2006-10-23|1383.96
#2006-10-24|1381.63
#2006-10-25|1385.96
#2006-10-26|1391.99
#2006-10-27|1382.49
#2006-10-30|1381.24
#2006-10-31|1380.37
#2006-11-01|1372.25
#2006-11-02|1371.15
#2006-11-03|1368.94
#2006-11-06|1381.87
#2006-11-07|1385.24
#2006-11-08|1387.43
#2006-11-09|1376.02
#2006-11-10|1377.27
#2006-11-13|1377.68
#2006-11-14|1387.28
#2006-11-15|1389.42
#2006-11-16|1393.69
#2006-11-17|1397.04
#2006-11-20|1394.88
#2006-11-21|1395.14
#2006-11-22|1396.83
#2006-11-23| .
#2006-11-24|1390.27
#2006-11-27|1375.67
#2006-11-28|1378.52
#2006-11-29|1389.81
#2006-11-30|1390.57
#2006-12-01|1389.29
#2006-12-04|1396.09
#2006-12-05|1401.55
#2006-12-06|1399.64
#2006-12-07|1395.58
#2006-12-08|1396.61
#2006-12-11|1399.51
#2006-12-12|1400.32
#2006-12-13|1402.13
#2006-12-14|1413.15
#2006-12-15|1416.26
#2006-12-18|1415.75
#2006-12-19|1418.29
#2006-12-20|1416.17
#2006-12-21|1411.36
#2006-12-22|1405.13
#2006-12-25| .
#2006-12-26|1412.23
#2006-12-27|1422.70
#2006-12-28|1420.50
#2006-12-29|1414.31
#2007-01-01| .
#2007-01-02|1414.31
#2007-01-03|1416.24
#2007-01-04|1415.58
#2007-01-05|1406.11
#2007-01-08|1408.46
#2007-01-09|1408.82
#2007-01-10|1409.48
#2007-01-11|1417.08
#2007-01-12|1421.80
#2007-01-15| .
#2007-01-16|1424.61
#2007-01-17|1425.18
#2007-01-18|1426.39
#2007-01-19|1427.37
#2007-01-22|1420.09
#2007-01-23|1423.73
#2007-01-24|1433.59
#2007-01-25|1419.19
#2007-01-26|1417.01
#2007-01-29|1415.31
#2007-01-30|1421.18
#2007-01-31|1428.90
#2007-02-01|1438.54
#2007-02-02|1439.83
#2007-02-05|1438.82
#2007-02-06|1440.52
#2007-02-07|1440.47
#2007-02-08|1437.01
#2007-02-09|1428.88
#2007-02-12|1426.28
#2007-02-13|1436.47
#2007-02-14|1443.35
#2007-02-15|1444.27
#2007-02-16|1443.49
#2007-02-19| .
#2007-02-20|1448.59
#2007-02-21|1443.57
#2007-02-22|1439.78
#2007-02-23|1434.79
#2007-02-26|1432.98
#2007-02-27|1387.85
#2007-02-28|1393.30
#2007-03-01|1389.70
#2007-03-02|1376.96
#2007-03-05|1364.73
#2007-03-06|1383.93
#2007-03-07|1378.82
#2007-03-08|1387.75
#2007-03-09|1388.99
#2007-03-12|1391.16
#2007-03-13|1362.46
#2007-03-14|1367.86
#2007-03-15|1374.39
#2007-03-16|1368.09
#2007-03-19|1382.07
#2007-03-20|1392.42
#2007-03-21|1413.94
#2007-03-22|1414.33
#2007-03-23|1414.98
#2007-03-26|1414.68
#2007-03-27|1406.29
#2007-03-28|1395.79
#2007-03-29|1402.44
#2007-03-30|1400.82
#2007-04-02|1402.15
#2007-04-03|1414.92
#2007-04-04|1414.68
#2007-04-05|1417.19
#2007-04-06| .
#2007-04-09|1416.88
#2007-04-10|1420.16
#2007-04-11|1410.28
#2007-04-12|1415.54
#2007-04-13|1420.07
#2007-04-16|1437.57
#2007-04-17|1443.12
#2007-04-18|1443.94
#2007-04-19|1441.99
#2007-04-20|1455.71
#2007-04-23|1448.71
#2007-04-24|1446.21
#2007-04-25|1458.86
#2007-04-26|1457.40
#2007-04-27|1457.51
#2007-04-30|1450.14
#2007-05-01|1455.63
#2007-05-02|1460.88
#2007-05-03|1465.31
#2007-05-04|1467.76
#2007-05-07|1471.82
#2007-05-08|1467.46
#2007-05-09|1473.26
#2007-05-10|1453.74
#2007-05-11|1464.35
#2007-05-14|1462.83
#2007-05-15|1461.03
#2007-05-16|1473.66
#2007-05-17|1470.79
#2007-05-18|1479.89
#2007-05-21|1477.64
#2007-05-22|1478.17
#2007-05-23|1476.74
#2007-05-24|1466.35
#2007-05-25|1473.45
#2007-05-28| .
#2007-05-29|1475.13
#2007-05-30|1484.15
#2007-05-31|1483.12
#2007-06-01|1489.42
#2007-06-04|1492.20
#2007-06-05|1482.32
#2007-06-06|1470.94
#2007-06-07|1447.23
#2007-06-08|1461.93
#2007-06-11|1462.56
#2007-06-12|1446.59
#2007-06-13|1466.05
#2007-06-14|1470.40
#2007-06-15|1477.45
#2007-06-18|1475.34
#2007-06-19|1479.13
#2007-06-20|1461.79
#2007-06-21|1466.66
#2007-06-22|1445.91
#2007-06-25|1443.92
#2007-06-26|1442.77
#2007-06-27|1453.08
#2007-06-28|1453.50
#2007-06-29|1451.28
#2007-07-02|1463.77
#2007-07-03|1467.84
#2007-07-04| .
#2007-07-05|1465.93
#2007-07-06|1470.84
#2007-07-09|1471.59
#2007-07-10|1450.19
#2007-07-11|1458.29
#2007-07-12|1485.79
#2007-07-13|1489.41
#2007-07-16|1488.65
#2007-07-17|1486.45
#2007-07-18|1480.25
#2007-07-19|1485.81
#2007-07-20|1466.35
#2007-07-23|1475.47
#2007-07-24|1449.27
#2007-07-25|1459.89
#2007-07-26|1427.52
#2007-07-27|1405.90
#2007-07-30|1418.26
#2007-07-31|1401.84
#2007-08-01|1414.84
#2007-08-02|1419.55
#2007-08-03|1384.35
#2007-08-06|1427.24
#2007-08-07|1437.58
#2007-08-08|1459.40
#2007-08-09|1418.23
#2007-08-10|1417.92
#2007-08-13|1410.17
#2007-08-14|1386.18
#2007-08-15|1373.40
#2007-08-16|1387.65
#2007-08-17|1423.04
#2007-08-20|1419.58
#2007-08-21|1419.04
#2007-08-22|1434.67
#2007-08-23|1431.04
#2007-08-24|1444.48
#2007-08-27|1433.52
#2007-08-28|1401.85
#2007-08-29|1429.08
#2007-08-30|1421.12
#2007-08-31|1435.29
#2007-09-03| .
#2007-09-04|1443.76
#2007-09-05|1425.78
#2007-09-06|1430.64
#2007-09-07|1408.23
#2007-09-10|1406.30
#2007-09-11|1425.39
#2007-09-12|1425.82
#2007-09-13|1437.76
#2007-09-14|1440.05
#2007-09-17|1432.77
#2007-09-18|1475.32
#2007-09-19|1484.95
#2007-09-20|1472.90
#2007-09-21|1476.57
#2007-09-24|1466.94
#2007-09-25|1462.64
#2007-09-26|1471.39
#2007-09-27|1478.15
#2007-09-28|1473.78
#2007-10-01|1492.12
#2007-10-02|1492.63
#2007-10-03|1487.48
#2007-10-04|1489.52
#2007-10-05|1501.31
#2007-10-08|1494.98
#2007-10-09|1504.23
#2007-10-10|1498.23
#2007-10-11|1494.16
#2007-10-12|1495.06
#2007-10-15|1480.24
#2007-10-16|1469.21
#2007-10-17|1465.72
#2007-10-18|1459.94
#2007-10-19|1427.26
#2007-10-22|1433.67
#2007-10-23|1440.58
#2007-10-24|1437.99
#2007-10-25|1434.06
#2007-10-26|1449.34
#2007-10-29|1454.94
#2007-10-30|1445.89
#2007-10-31|1456.63
#2007-11-01|1411.90
#2007-11-02|1408.94
#2007-11-05|1400.95
#2007-11-06|1416.76
#2007-11-07|1375.45
#2007-11-08|1384.20
#2007-11-09|1371.83
#2007-11-12|1370.17
#2007-11-13|1408.93
#2007-11-14|1397.46
#2007-11-15|1381.75
#2007-11-16|1386.40
#2007-11-19|1360.80
#2007-11-20|1365.38
#2007-11-21|1344.73
#2007-11-22| .
#2007-11-23|1366.59
#2007-11-26|1334.29
#2007-11-27|1356.10
#2007-11-28|1394.02
#2007-11-29|1393.22
#2007-11-30|1407.69
#2007-12-03|1397.96
#2007-12-04|1389.43
#2007-12-05|1409.77
#2007-12-06|1428.35
#2007-12-07|1424.06
#2007-12-10|1435.90
#2007-12-11|1402.68
#2007-12-12|1406.78
#2007-12-13|1407.19
#2007-12-14|1386.02
#2007-12-17|1370.28
#2007-12-18|1379.93
#2007-12-19|1376.89
#2007-12-20|1378.82
#2007-12-21|1399.92
#2007-12-24|1411.98
#2007-12-25| .
#2007-12-26|1410.52
#2007-12-27|1391.29
#2007-12-28|1393.73
#2007-12-31|1384.04
#2008-01-01| .
#2008-01-02|1362.90
#2008-01-03|1362.44
#2008-01-04|1337.90
#2008-01-07|1350.00
#2008-01-08|1326.23
#2008-01-09|1340.96
#2008-01-10|1353.72
#2008-01-11|1336.03
#2008-01-14|1345.49
#2008-01-15|1316.94
#2008-01-16|1315.30
#2008-01-17|1281.27
#2008-01-18|1271.65
#2008-01-21| .
#2008-01-22|1268.96
#2008-01-23|1306.40
#2008-01-24|1310.67
#2008-01-25|1289.28
#2008-01-28|1314.39
#2008-01-29|1323.52
#2008-01-30|1316.65
#2008-01-31|1343.60
#2008-02-01|1357.82
#2008-02-04|1342.36
#2008-02-05|1304.23
#2008-02-06|1295.04
#2008-02-07|1309.11
#2008-02-08|1295.45
#2008-02-11|1297.56
#2008-02-12|1312.43
#2008-02-13|1323.68
#2008-02-14|1306.58
#2008-02-15|1307.51
#2008-02-18| .
#2008-02-19|1305.39
#2008-02-20|1313.23
#2008-02-21|1299.26
#2008-02-22|1309.41
#2008-02-25|1327.79
#2008-02-26|1337.06
#2008-02-27|1336.84
#2008-02-28|1321.54
#2008-02-29|1287.95
#2008-03-03|1289.71
#2008-03-04|1289.25
#2008-03-05|1288.60
#2008-03-06|1263.50
#2008-03-07|1253.53
#2008-03-10|1237.44
#2008-03-11|1284.75
#2008-03-12|1275.46
#2008-03-13|1280.04
#2008-03-14|1254.75
#2008-03-17|1251.71
#2008-03-18|1301.33
#2008-03-19|1278.73
#2008-03-20|1313.78
#2008-03-21| .
#2008-03-24|1329.47
#2008-03-25|1328.41
#2008-03-26|1314.51
#2008-03-27|1303.84
#2008-03-28|1293.53
#2008-03-31|1304.02
#2008-04-01|1348.90
#2008-04-02|1344.50
#2008-04-03|1344.59
#2008-04-04|1341.52
#2008-04-07|1344.36
#2008-04-08|1336.32
#2008-04-09|1323.91
#2008-04-10|1328.26
#2008-04-11|1300.98
#2008-04-14|1294.70
#2008-04-15|1303.24
#2008-04-16|1327.47
#2008-04-17|1326.73
#2008-04-18|1342.41
#2008-04-21|1334.05
#2008-04-22|1326.59
#2008-04-23|1325.94
#2008-04-24|1337.21
#2008-04-25|1344.67
#2008-04-28|1344.84
#2008-04-29|1342.86
#2008-04-30|1335.55
#2008-05-01|1357.69
#2008-05-02|1359.68
#2008-05-05|1350.03
#2008-05-06|1353.41
#2008-05-07|1328.07
#2008-05-08|1328.50
#2008-05-09|1318.32
#2008-05-12|1333.14
#2008-05-13|1330.40
#2008-05-14|1337.34
#2008-05-15|1345.95
#2008-05-16|1342.62
#2008-05-19|1345.12
#2008-05-20|1330.16
#2008-05-21|1312.51
#2008-05-22|1318.12
#2008-05-23|1301.54
#2008-05-26| .
#2008-05-27|1308.29
#2008-05-28|1309.09
#2008-05-29|1321.27
#2008-05-30|1319.30
#2008-06-02|1305.74
#2008-06-03|1301.07
#2008-06-04|1298.28
#2008-06-05|1320.17
#2008-06-06|1278.67
#2008-06-09|1278.19
#2008-06-10|1281.58
#2008-06-11|1259.79
#2008-06-12|1266.30
#2008-06-13|1278.88
#2008-06-16|1277.18
#2008-06-17|1263.80
#2008-06-18|1247.42
#2008-06-19|1250.97
#2008-06-20|1228.58
#2008-06-23|1224.92
#2008-06-24|1225.03
#2008-06-25|1233.85
#2008-06-26|1198.10
#2008-06-27|1188.17
#2008-06-30|1188.33
#2008-07-01|1194.42
#2008-07-02|1178.95
#2008-07-03|1183.23
#2008-07-04| .
#2008-07-07|1173.88
#2008-07-08|1202.96
#2008-07-09|1177.21
#2008-07-10|1183.12
#2008-07-11|1169.69
#2008-07-14|1155.27
#2008-07-15|1142.93
#2008-07-16|1182.54
#2008-07-17|1201.24
#2008-07-18|1206.66
#2008-07-21|1203.40
#2008-07-22|1234.22
#2008-07-23|1242.92
#2008-07-24|1211.20
#2008-07-25|1211.04
#2008-07-28|1185.28
#2008-07-29|1218.30
#2008-07-30|1237.12
#2008-07-31|1220.37
#2008-08-01|1217.56
#2008-08-04|1215.53
#2008-08-05|1251.51
#2008-08-06|1251.75
#2008-08-07|1221.53
#2008-08-08|1253.74
#2008-08-11|1265.19
#2008-08-12|1248.76
#2008-08-13|1236.13
#2008-08-14|1246.21
#2008-08-15|1255.87
#2008-08-18|1236.59
#2008-08-19|1221.27
#2008-08-20|1226.27
#2008-08-21|1226.48
#2008-08-22|1244.98
#2008-08-25|1218.88
#2008-08-26|1222.40
#2008-08-27|1230.87
#2008-08-28|1254.64
#2008-08-29|1239.76
#2008-09-01| .
#2008-09-02|1246.91
#2008-09-03|1252.53
#2008-09-04|1217.33
#2008-09-05|1226.80
#2008-09-08|1264.37
#2008-09-09|1225.85
#2008-09-10|1229.80
#2008-09-11|1243.91
#2008-09-12|1241.34
#2008-09-15|1184.05
#2008-09-16|1207.01
#2008-09-17|1157.69
#2008-09-18|1213.20
#2008-09-19|1255.35
#2008-09-22|1206.11
#2008-09-23|1190.09
#2008-09-24|1185.67
#2008-09-25|1207.35
#2008-09-26|1218.16
#2008-09-29|1129.18
#2008-09-30|1185.73
#2008-10-01|1190.25
#2008-10-02|1154.48
#2008-10-03|1132.77
#2008-10-06|1094.22
#2008-10-07|1034.43
#2008-10-08|1018.08
#2008-10-09| 933.50
#2008-10-10| 931.39
#2008-10-13|1022.46
#2008-10-14|1029.81
#2008-10-15| 950.21
#2008-10-16| 989.81
#2008-10-17| 976.10
#2008-10-20|1014.68
#2008-10-21| 991.22
#2008-10-22| 937.36
#2008-10-23| 947.23
#2008-10-24| 916.72
#2008-10-27| 894.01
#2008-10-28| 987.03
#2008-10-29| 973.36
#2008-10-30| 990.10
#2008-10-31|1008.40
#2008-11-03|1009.48
#2008-11-04|1046.00
#2008-11-05| 990.55
#2008-11-06| 946.27
#2008-11-07| 974.06
#2008-11-10| 965.43
#2008-11-11| 949.04
#2008-11-12| 903.31
#2008-11-13| 962.70
#2008-11-14| 924.92
#2008-11-17| 904.48
#2008-11-18| 913.52
#2008-11-19| 858.09
#2008-11-20| 806.27
#2008-11-21| 851.01
#2008-11-24| 901.97
#2008-11-25| 910.47
#2008-11-26| 936.38
#2008-11-27| .
#2008-11-28| 950.86
#2008-12-01| 867.09
#2008-12-02| 904.95
#2008-12-03| 929.50
#2008-12-04| 907.47
#2008-12-05| 940.24
#2008-12-08| 969.24
#2008-12-09| 940.10
#2008-12-10| 945.20
#2008-12-11| 918.13
#2008-12-12| 926.33
#2008-12-15| 916.06
#2008-12-16| 960.93
#2008-12-17| 950.64
#2008-12-18| 933.13
#2008-12-19| 932.28
#2008-12-22| 920.32
#2008-12-23| 911.33
#2008-12-24| 917.82
#2008-12-25| .
#2008-12-26| 921.68
#2008-12-29| 916.07
#2008-12-30| 936.08
#2008-12-31| 950.18
#2009-01-01| .
#2009-01-02| 973.85
#2009-01-05| 963.14
#2009-01-06| 964.86
#2009-01-07| 938.53
#2009-01-08| 936.12
#2009-01-09| 919.62
#2009-01-12| 899.48
#2009-01-13| 900.87
#2009-01-14| 872.12
#2009-01-15| 866.85
#2009-01-16| 871.14
#2009-01-19| .
#2009-01-20| 827.14
#2009-01-21| 856.11
#2009-01-22| 841.37
#2009-01-23| 837.89
#2009-01-26| 838.72
#2009-01-27| 849.23
#2009-01-28| 877.41
#2009-01-29| 849.41
#2009-01-30| 831.45
#2009-02-02| 828.57
#2009-02-03| 839.50
#2009-02-04| 827.04
#2009-02-05| 836.79
#2009-02-06| 860.47
#2009-02-09| 862.18
#2009-02-10| 819.96
#2009-02-11| 828.05
#2009-02-12| 827.88
#2009-02-13| 815.40
#2009-02-16| .
#2009-02-17| 785.19
#2009-02-18| 785.77
#2009-02-19| 777.25
#2009-02-20| 766.10
#2009-02-23| 742.73
#2009-02-24| 769.02
#2009-02-25| 759.85
#2009-02-26| 752.59
#2009-02-27| 733.54
#2009-03-02| 700.91
#2009-03-03| 692.58
#2009-03-04| 703.57
#2009-03-05| 675.30
#2009-03-06| 680.17
#2009-03-09| 674.81
#2009-03-10| 713.70
#2009-03-11| 711.64
#2009-03-12| 743.56
#2009-03-13| 749.08
#2009-03-16| 746.84
#2009-03-17| 767.21
#2009-03-18| 784.61
#2009-03-19| 770.66
#2009-03-20| 756.61
#2009-03-23| 807.68
#2009-03-24| 790.53
#2009-03-25| 801.68
#2009-03-26| 816.32
#2009-03-27| 802.96
#2009-03-30| 777.14
#2009-03-31| 786.56
#2009-04-01| 797.27
#2009-04-02| 818.15
#2009-04-03| 824.18
#2009-04-06| 818.15
#2009-04-07| 797.23
#2009-04-08| 803.07
#2009-04-09| 834.48
#2009-04-10| .
#2009-04-13| 835.39
#2009-04-14| 815.54
#2009-04-15| 828.56
#2009-04-16| 839.66
#2009-04-17| 847.27
#2009-04-20| 811.09
#2009-04-21| 830.72
#2009-04-22| 819.85
#2009-04-23| 826.73
#2009-04-24| 835.72
#2009-04-27| 829.21
#2009-04-28| 827.92
#2009-04-29| 843.94
#2009-04-30| 842.08
#2009-05-01| 844.12
#2009-05-04| 871.29
#2009-05-05| 865.46
#2009-05-06| 877.83
#2009-05-07| 869.25
#2009-05-08| 890.08
#2009-05-11| 872.02
#2009-05-12| 875.41
#2009-05-13| 854.33
#2009-05-14| 859.96
#2009-05-15| 850.35
#2009-05-18| 875.51
#2009-05-19| 872.12
#2009-05-20| 867.38
#2009-05-21| 855.71
#2009-05-22| 855.19
#2009-05-25| .
#2009-05-26| 876.29
#2009-05-27| 855.09
#2009-05-28| 865.58
#2009-05-29| 877.75
#2009-06-01| 897.64
#2009-06-02| 900.05
#2009-06-03| 891.43
#2009-06-04| 897.17
#2009-06-05| 895.36
#2009-06-08| 894.54
#2009-06-09| 894.27
#2009-06-10| 889.21
#2009-06-11| 894.13
#2009-06-12| 898.10
#2009-06-15| 877.13
#2009-06-16| 866.38
#2009-06-17| 864.46
#2009-06-18| 872.20
#2009-06-19| 871.85
#2009-06-22| 851.85
#2009-06-23| 851.89
#2009-06-24| 854.92
#2009-06-25| 871.98
#2009-06-26| 870.92
#2009-06-29| 877.88
#2009-06-30| 869.73
#2009-07-01| 875.52
#2009-07-02| 853.14
#2009-07-03| .
#2009-07-06| 857.95
#2009-07-07| 843.64
#2009-07-08| 842.32
#2009-07-09| 842.80
#2009-07-10| 837.92
#2009-07-13| 858.46
#2009-07-14| 862.01
#2009-07-15| 882.99
#2009-07-16| 888.27
#2009-07-17| 885.91
#2009-07-20| 895.33
#2009-07-21| 897.75
#2009-07-22| 896.34
#2009-07-23| 911.96
#2009-07-24| 917.59
#2009-07-27| 922.95
#2009-07-28| 920.65
#2009-07-29| 917.90
#2009-07-30| 929.14
#2009-07-31| 929.31
#2009-08-03| 938.88
#2009-08-04| 943.74
#2009-08-05| 939.71
#2009-08-06| 934.65
#2009-08-07| 947.36
#2009-08-10| 944.71
#2009-08-11| 933.19
#2009-08-12| 941.22
#2009-08-13| 943.43
#2009-08-14| 938.02
#2009-08-17| 919.18
#2009-08-18| 924.99
#2009-08-19| 932.67
#2009-08-20| 941.23
#2009-08-21| 955.50
#2009-08-24| 954.07
#2009-08-25| 956.82
#2009-08-26| 958.37
#2009-08-27| 959.34
#2009-08-28| 954.88
#2009-08-31| 950.49
#2009-09-01| 931.77
#2009-09-02| 928.36
#2009-09-03| 934.24
#2009-09-04| 944.23
#2009-09-07| .
#2009-09-08| 952.61
#2009-09-09| 959.04
#2009-09-10| 966.84
#2009-09-11| 964.87
#2009-09-14| 971.54
#2009-09-15| 976.19
#2009-09-16| 991.71
#2009-09-17| 988.13
#2009-09-18| 993.05
#2009-09-21| 988.86
#2009-09-22| 993.39
#2009-09-23| 984.87
#2009-09-24| 978.66
#2009-09-25| 974.65
#2009-09-28| 988.73
#2009-09-29| 985.82
#2009-09-30| 982.25
#2009-10-01| 961.74
#2009-10-02| 958.32
#2009-10-05| 971.35
#2009-10-06| 982.98
#2009-10-07| 983.55
#2009-10-08| 989.44
#2009-10-09| 996.00
#2009-10-12|1000.42
#2009-10-13| 997.68
#2009-10-14|1013.14
#2009-10-15|1019.23
#2009-10-16|1009.66
#2009-10-19|1018.36
#2009-10-20|1012.17
#2009-10-21|1002.09
#2009-10-22|1014.15
#2009-10-23|1001.19
#2009-10-26| 990.44
#2009-10-27| 989.59
#2009-10-28| 976.55
#2009-10-29| 995.16
#2009-10-30| 971.63
#2009-11-02| 978.36
#2009-11-03| 976.61
#2009-11-04| 976.33
#2009-11-05| 994.51
#2009-11-06| 997.55
#2009-11-09|1017.66
#2009-11-10|1017.44
#2009-11-11|1022.81
#2009-11-12|1013.48
#2009-11-13|1017.22
#2009-11-16|1030.69
#2009-11-17|1032.00
#2009-11-18|1032.78
#2009-11-19|1022.67
#2009-11-20|1020.55
#2009-11-23|1033.54
#2009-11-24|1035.10
#2009-11-25|1038.46
#2009-11-26| .
#2009-11-27|1022.92
#2009-11-30|1027.11
#2009-12-01|1039.04
#2009-12-02|1039.73
#2009-12-03|1030.27
#2009-12-04|1035.20
#2009-12-07|1032.60
#2009-12-08|1022.13
#2009-12-09|1023.93
#2009-12-10|1027.55
#2009-12-11|1033.58
#2009-12-14|1035.70
#2009-12-15|1030.35
#2009-12-16|1029.64
#2009-12-17|1020.08
#2009-12-18|1022.10
#2009-12-21|1030.59
#2009-12-22|1033.38
#2009-12-23|1034.31
#2009-12-24|1038.61
#2009-12-25| .
#2009-12-28|1040.55
#2009-12-29|1039.96
#2009-12-30|1039.94
#2009-12-31|1028.77
#2010-01-01| .
#2010-01-04|1042.80
#2010-01-05|1042.01
#2010-01-06|1041.31
#2010-01-07|1046.58
#2010-01-08|1047.25
#2010-01-11|1052.54
#2010-01-12|1050.56
#2010-01-13|1056.37
#2010-01-14|1057.52
#2010-01-15|1047.01
#2010-01-18| .
#2010-01-19|1059.22
#2010-01-20|1049.43
#2010-01-21|1032.29
#2010-01-22|1018.76
#2010-01-25|1023.16
#2010-01-26|1019.94
#2010-01-27|1023.49
#2010-01-28|1015.66
#2010-01-29|1009.40
#2010-02-01|1019.93
#2010-02-02|1032.05
#2010-02-03|1027.80
#2010-02-04|1002.20
#2010-02-05|1001.30
#2010-02-08| 992.99
#2010-02-09|1005.60
#2010-02-10|1001.37
#2010-02-11|1009.74
#2010-02-12|1007.13
#2010-02-15| .
#2010-02-16|1022.76
#2010-02-17|1027.81
#2010-02-18|1034.28
#2010-02-19|1034.69
#2010-02-22|1031.83
#2010-02-23|1023.65
#2010-02-24|1031.62
#2010-02-25|1027.94
#2010-02-26|1026.77
#2010-03-01|1035.44
#2010-03-02|1037.46
#2010-03-03|1036.70
#2010-03-04|1039.42
#2010-03-05|1049.35
#2010-03-08|1048.72
#2010-03-09|1049.80
#2010-03-10|1050.28
#2010-03-11|1052.42
#2010-03-12|1051.92
#2010-03-15|1056.28
#2010-03-16|1060.42
#2010-03-17|1065.41
#2010-03-18|1066.29
#2010-03-19|1063.35
#2010-03-22|1067.31
#2010-03-23|1074.52
#2010-03-24|1064.91
#2010-03-25|1062.57
#2010-03-26|1063.92
#2010-03-29|1070.08
#2010-03-30|1070.73
#2010-03-31|1067.83
#2010-04-01|1075.66
#2010-04-02| .
#2010-04-05|1081.47
#2010-04-06|1080.64
#2010-04-07|1074.31
#2010-04-08|1076.12
#2010-04-09|1084.49
#2010-04-12|1085.50
#2010-04-13|1086.69
#2010-04-14|1092.23
#2010-04-15|1092.54
#2010-04-16|1083.92
#2010-04-19|1089.81
#2010-04-20|1095.48
#2010-04-21|1095.22
#2010-04-22|1095.33
#2010-04-23|1100.97
#2010-04-26|1099.53
#2010-04-27|1081.02
#2010-04-28|1084.84
#2010-04-29|1094.51
#2010-04-30|1084.41
#2010-05-03|1094.65
#2010-05-04|1074.39
#2010-05-05|1070.58
#2010-05-06|1041.11
#2010-05-07|1031.62
#2010-05-10|1067.75
#2010-05-11|1065.58
#2010-05-12|1077.05
#2010-05-13|1067.57
#2010-05-14|1054.52
#2010-05-17|1057.27
#2010-05-18|1048.87
#2010-05-19|1041.14
#2010-05-20|1005.71
#2010-05-21|1014.46
#2010-05-24|1005.28
#2010-05-25|1001.51
#2010-05-26| 994.39
#2010-05-27|1018.98
#2010-05-28|1009.83
#2010-05-31| .
#2010-06-01| 998.17
#2010-06-02|1018.68
#2010-06-03|1021.91
#2010-06-04| 989.99
#2010-06-07| 982.79
#2010-06-08| 994.69
#2010-06-09| 990.64
#2010-06-10|1014.59
#2010-06-11|1014.59
#2010-06-14|1015.08
#2010-06-15|1032.15
#2010-06-16|1030.63
#2010-06-17|1032.84
#2010-06-18|1032.43
#2010-06-21|1030.84
#2010-06-22|1016.53
#2010-06-23|1013.73
#2010-06-24|1000.69
#2010-06-25| 995.95
#2010-06-28| 999.68
#2010-06-29| 979.19
#2010-06-30| 973.52
#2010-07-01| 972.17
#2010-07-02| 969.22
#2010-07-05| .
#2010-07-06| 974.07
#2010-07-07| 997.04
#2010-07-08|1007.79
#2010-07-09|1011.57
#2010-07-12|1011.42
#2010-07-13|1023.88
#2010-07-14|1023.26
#2010-07-15|1024.16
#2010-07-16|1004.13
#2010-07-19|1008.32
#2010-07-20|1018.68
#2010-07-21|1008.86
#2010-07-22|1025.52
#2010-07-23|1033.56
#2010-07-26|1042.42
#2010-07-27|1042.25
#2010-07-28|1038.18
#2010-07-29|1032.40
#2010-07-30|1033.97
#2010-08-02|1052.38
#2010-08-03|1049.58
#2010-08-04|1054.54
#2010-08-05|1054.23
#2010-08-06|1051.63
#2010-08-09|1058.80
#2010-08-10|1056.54
#2010-08-11|1032.52
#2010-08-12|1028.95
#2010-08-13|1026.50
#2010-08-16|1026.41
#2010-08-17|1037.59
#2010-08-18|1037.34
#2010-08-19|1022.93
#2010-08-20|1019.72
#2010-08-23|1019.75
#2010-08-24|1009.13
#2010-08-25|1011.31
#2010-08-26|1004.74
#2010-08-27|1017.97
#2010-08-30|1005.21
#2010-08-31|1005.88
#2010-09-01|1029.70
#2010-09-02|1036.23
#2010-09-03|1044.92
#2010-09-06| .
#2010-09-07|1037.24
#2010-09-08|1041.05
#2010-09-09|1045.73
#2010-09-10|1051.74
#2010-09-13|1057.02
#2010-09-14|1056.95
#2010-09-15|1060.22
#2010-09-16|1060.39
#2010-09-17|1060.92
#2010-09-20|1074.47
#2010-09-21|1073.20
#2010-09-22|1072.17
#2010-09-23|1063.86
#2010-09-24|1080.73
#2010-09-27|1077.29
#2010-09-28|1084.42
#2010-09-29|1081.72
#2010-09-30|1079.07
#2010-10-01|1083.69
#2010-10-04|1078.75
#2010-10-05|1097.35
#2010-10-06|1098.26
#2010-10-07|1094.53
#2010-10-08|1099.00
#2010-10-11|1099.70
#2010-10-12|1100.28
#2010-10-13|1106.42
#2010-10-14|1105.87
#2010-10-15|1105.94
#2010-10-18|1112.85
#2010-10-19|1098.60
#2010-10-20|1108.38
#2010-10-21|1111.51
#2010-10-22|1111.02
#2010-10-25|1112.70
#2010-10-26|1111.04
#2010-10-27|1105.64
#2010-10-28|1105.71
#2010-10-29|1107.18
#2010-11-01|1107.73
#2010-11-02|1115.44
#2010-11-03|1116.98
#2010-11-04|1133.02
#2010-11-05|1134.26
#2010-11-08|1130.31
#2010-11-09|1126.03
#2010-11-10|1127.10
#2010-11-11|1126.22
#2010-11-12|1115.95
#2010-11-15|1116.39
#2010-11-16|1099.93
#2010-11-17|1100.27
#2010-11-18|1114.54
#2010-11-19|1117.19
#2010-11-22|1116.18
#2010-11-23|1102.56
#2010-11-24|1115.82
#2010-11-25| .
#2010-11-26|1107.03
#2010-11-29|1103.50
#2010-11-30|1100.71
#2010-12-01|1121.00
#2010-12-02|1129.71
#2010-12-03|1130.56
#2010-12-06|1127.30
#2010-12-07|1130.20
#2010-12-08|1130.80
#2010-12-09|1132.65
#2010-12-10|1137.55
#2010-12-13|1139.21
#2010-12-14|1143.58
#2010-12-15|1140.87
#2010-12-16|1147.98
#2010-12-17|1148.35
#2010-12-20|1148.88
#2010-12-21|1151.19
#2010-12-22|1154.29
#2010-12-23|1154.35
#2010-12-24| .
#2010-12-27|1151.63
#2010-12-28|1153.70
#2010-12-29|1154.88
#2010-12-30|1154.15
#2010-12-31|1152.95
#2011-01-03|1161.21
#2011-01-04|1156.70
#2011-01-05|1156.83
#2011-01-06|1152.44
#2011-01-07|1150.43
#2011-01-10|1147.71
#2011-01-11|1151.22
#2011-01-12|1159.18
#2011-01-13|1159.77
#2011-01-14|1164.34
#2011-01-17| .
#2011-01-18|1168.83
#2011-01-19|1164.92
#2011-01-20|1164.55
#2011-01-21|1166.46
#2011-01-24|1173.43
#2011-01-25|1175.32
#2011-01-26|1177.16
#2011-01-27|1174.70
#2011-01-28|1158.64
#2011-01-31|1164.10
#2011-02-01|1176.56
#2011-02-02|1172.89
#2011-02-03|1176.38
#2011-02-04|1178.76
#2011-02-07|1183.58
#2011-02-08|1186.61
#2011-02-09|1183.45
#2011-02-10|1183.67
#2011-02-11|1189.91
#2011-02-14|1190.98
#2011-02-15|1188.15
#2011-02-16|1191.83
#2011-02-17|1196.91
#2011-02-18|1204.43
#2011-02-21| .
#2011-02-22|1190.75
#2011-02-23|1186.08
#2011-02-24|1182.49
#2011-02-25|1188.78
#2011-02-28|1197.79
#2011-03-01|1185.02
#2011-03-02|1185.91
#2011-03-03|1201.85
#2011-03-04|1194.85
#2011-03-07|1187.77
#2011-03-08|1197.48
#2011-03-09|1197.89
#2011-03-10|1177.96
#2011-03-11|1181.99
#2011-03-14|1176.03
#2011-03-15|1162.96
#2011-03-16|1144.04
#2011-03-17|1158.44
#2011-03-18|1163.80
#2011-03-21|1181.82
#2011-03-22|1178.24
#2011-03-23|1181.96
#2011-03-24|1190.41
#2011-03-25|1194.97
#2011-03-28|1193.37
#2011-03-29|1200.61
#2011-03-30|1210.22
#2011-03-31|1208.91
#2011-04-01|1216.43
#2011-04-04|1219.47
#2011-04-05|1220.37
#2011-04-06|1221.60
#2011-04-07|1219.64
#2011-04-08|1217.02
#2011-04-11|1215.65
#2011-04-12|1207.03
#2011-04-13|1206.68
#2011-04-14|1211.31
#2011-04-15|1219.49
#2011-04-18|1207.05
#2011-04-19|1212.80
#2011-04-20|1227.58
#2011-04-21|1232.16
#2011-04-22| .
#2011-04-25|1228.42
#2011-04-26|1240.77
#2011-04-27|1246.47
#2011-04-28|1250.20
#2011-04-29|1252.77
#2011-05-02|1251.36
#2011-05-03|1247.40
#2011-05-04|1240.20
#2011-05-05|1227.40
#2011-05-06|1231.39
#2011-05-09|1238.28
#2011-05-10|1245.94
#2011-05-11|1236.26
#2011-05-12|1245.61
#2011-05-13|1238.48
#2011-05-16|1234.51
#2011-05-17|1231.58
#2011-05-18|1240.11
#2011-05-19|1244.21
#2011-05-20|1236.79
#2011-05-23|1225.64
#2011-05-24|1225.07
#2011-05-25|1226.30
#2011-05-26|1227.09
#2011-05-27|1230.52
#2011-05-30| .
#2011-05-31|1242.28
#2011-06-01|1220.33
#2011-06-02|1213.51
#2011-06-03|1205.13
#2011-06-06|1198.02
#2011-06-07|1196.35
#2011-06-08|1195.86
#2011-06-09|1203.27
#2011-06-10|1188.67
#2011-06-13|1189.34
#2011-06-14|1202.39
#2011-06-15|1185.31
#2011-06-16|1191.88
#2011-06-17|1195.73
#2011-06-20|1203.93
#2011-06-21|1212.79
#2011-06-22|1206.30
#2011-06-23|1199.44
#2011-06-24|1188.37
#2011-06-27|1196.64
#2011-06-28|1209.76
#2011-06-29|1215.42
#2011-06-30|1227.68
#2011-07-01|1242.70
#2011-07-04| .
#2011-07-05|1240.88
#2011-07-06|1245.39
#2011-07-07|1255.41
#2011-07-08|1248.56
#2011-07-11|1234.47
#2011-07-12|1231.51
#2011-07-13|1233.68
#2011-07-14|1227.95
#2011-07-15|1232.09
#2011-07-18|1222.60
#2011-07-19|1238.76
#2011-07-20|1234.01
#2011-07-21|1244.62
#2011-07-22|1241.11
#2011-07-25|1231.80
#2011-07-26|1222.78
#2011-07-27|1203.84
#2011-07-28|1196.86
#2011-07-29|1190.80
#2011-08-01|1186.99
#2011-08-02|1164.67
#2011-08-03|1168.86
#2011-08-04|1124.01
#2011-08-05|1133.15
#2011-08-08|1074.36
#2011-08-09|1113.15
#2011-08-10|1070.36
#2011-08-11|1113.07
#2011-08-12|1121.27
#2011-08-15|1141.22
#2011-08-16|1136.65
#2011-08-17|1138.01
#2011-08-18|1101.07
#2011-08-19|1090.96
#2011-08-22|1094.55
#2011-08-23|1127.55
#2011-08-24|1139.53
#2011-08-25|1120.83
#2011-08-26|1132.91
#2011-08-29|1157.83
#2011-08-30|1160.33
#2011-08-31|1163.19
#2011-09-01|1152.33
#2011-09-02|1129.88
#2011-09-05| .
#2011-09-06|1122.84
#2011-09-07|1146.53
#2011-09-08|1136.53
#2011-09-09|1109.29
#2011-09-12|1114.75
#2011-09-13|1121.17
#2011-09-14|1135.65
#2011-09-15|1152.15
#2011-09-16|1158.18
#2011-09-19|1148.92
#2011-09-20|1151.28
#2011-09-21|1122.26
#2011-09-22|1089.39
#2011-09-23|1093.12
#2011-09-26|1116.72
#2011-09-27|1130.43
#2011-09-28|1110.68
#2011-09-29|1125.14
#2011-09-30|1106.71
#2011-10-03|1082.21
#2011-10-04|1099.92
#2011-10-05|1111.35
#2011-10-06|1124.08
#2011-10-07|1122.63
#2011-10-10|1152.81
#2011-10-11|1150.11
#2011-10-12|1159.13
#2011-10-13|1155.92
#2011-10-14|1170.94
#2011-10-17|1153.42
#2011-10-18|1170.99
#2011-10-19|1164.58
#2011-10-20|1169.02
#2011-10-21|1191.11
#2011-10-24|1195.73
#2011-10-25|1177.14
#2011-10-26|1188.72
#2011-10-27|1216.21
#2011-10-28|1215.01
#2011-10-31|1191.94
#2011-11-01|1164.14
#2011-11-02|1181.25
#2011-11-03|1200.51
#2011-11-04|1195.94
#2011-11-07|1202.59
#2011-11-08|1214.34
#2011-11-09|1178.08
#2011-11-10|1190.09
#2011-11-11|1210.41
#2011-11-14|1202.02
#2011-11-15|1204.28
#2011-11-16|1188.54
#2011-11-17|1176.97
#2011-11-18|1178.91
#2011-11-21|1159.38
#2011-11-22|1156.91
#2011-11-23|1135.98
#2011-11-24| .
#2011-11-25|1133.17
#2011-11-28|1159.60
#2011-11-29|1166.13
#2011-11-30|1206.98
#2011-12-01|1202.99
#2011-12-02|1199.71
#2011-12-05|1207.58
#2011-12-06|1211.67
#2011-12-07|1214.62
#2011-12-08|1196.01
#2011-12-09|1213.13
#2011-12-12|1199.77
#2011-12-13|1193.59
#2011-12-14|1182.28
#2011-12-15|1188.47
#2011-12-16|1189.93
#2011-12-19|1180.58
#2011-12-20|1209.44
#2011-12-21|1214.55
#2011-12-22|1218.86
#2011-12-23|1231.05
#2011-12-26| .
#2011-12-27|1233.01
#2011-12-28|1220.59
#2011-12-29|1233.17
#2011-12-30|1227.33
#2012-01-02| .
#2012-01-03|1237.91
#2012-01-04|1236.21
#2012-01-05|1234.76
#2012-01-06|1228.21
#2012-01-09|1229.66
#2012-01-10|1236.57
#2012-01-11|1231.86
#2012-01-12|1231.17
#2012-01-13|1228.50
#2012-01-16| .
#2012-01-17|1235.93
#2012-01-18|1243.95
#2012-01-19|1247.24
#2012-01-20|1251.42
#2012-01-23|1250.46
#2012-01-24|1249.83
#2012-01-25|1257.01
#2012-01-26|1252.47
#2012-01-27|1244.11
#2012-01-30|1241.07
#2012-01-31|1239.91
#2012-02-01|1248.48
#2012-02-02|1247.64
#2012-02-03|1259.28
#2012-02-06|1259.16
#2012-02-07|1262.28
#2012-02-08|1261.48
#2012-02-09|1260.33
#2012-02-10|1253.94
#2012-02-13|1260.78
#2012-02-14|1260.95
#2012-02-15|1254.75
#2012-02-16|1264.50
#2012-02-17|1267.47
#2012-02-20| .
#2012-02-21|1266.22
#2012-02-22|1263.36
#2012-02-23|1270.02
#2012-02-24|1273.07
#2012-02-27|1273.06
#2012-02-28|1275.28
#2012-02-29|1272.05
#2012-03-01|1274.73
#2012-03-02|1272.31
#2012-03-05|1273.46
#2012-03-06|1258.39
#2012-03-07|1263.97
#2012-03-08|1271.36
#2012-03-09|1274.82
#2012-03-12|1280.19
#2012-03-13|1293.24
#2012-03-14|1288.37
#2012-03-15|1292.44
#2012-03-16|1291.11
#2012-03-19|1294.18
#2012-03-20|1289.37
#2012-03-21|1287.44
#2012-03-22|1280.45
#2012-03-23|1282.33
#2012-03-26|1296.80
#2012-03-27|1294.74
#2012-03-28|1289.32
#2012-03-29|1290.30
#2012-03-30|1295.70
#2012-04-02|1304.07
#2012-04-03|1298.44
#2012-04-04|1289.66
#2012-04-05|1287.48
#2012-04-06| .
#2012-04-09|1275.25
#2012-04-10|1255.25
#2012-04-11|1262.30
#2012-04-12|1274.64
#2012-04-13|1264.27
#2012-04-16|1271.34
#2012-04-17|1287.61
#2012-04-18|1282.14
#2012-04-19|1275.73
#2012-04-20|1282.21
#2012-04-23|1270.17
#2012-04-24|1276.16
#2012-04-25|1283.37
#2012-04-26|1293.08
#2012-04-27|1295.77
#2012-04-30|1293.51
#2012-05-01|1298.70
#2012-05-02|1297.66
#2012-05-03|1292.52
#2012-05-04|1277.89
#2012-05-07|1278.08
#2012-05-08|1274.85
#2012-05-09|1264.78
#2012-05-10|1271.02
#2012-05-11|1269.30
#2012-05-14|1259.47
#2012-05-15|1257.05
#2012-05-16|1256.17
#2012-05-17|1243.53
#2012-05-18|1236.62
#2012-05-21|1248.78
#2012-05-22|1249.98
#2012-05-23|1250.95
#2012-05-24|1257.74
#2012-05-25|1253.99
#2012-05-28| .
#2012-05-29|1265.18
#2012-05-30|1248.95
#2012-05-31|1247.84
#2012-06-01|1225.11
#2012-06-04|1225.43
#2012-06-05|1226.19
#2012-06-06|1250.47
#2012-06-07|1253.34
#2012-06-08|1262.98
#2012-06-11|1251.48
#2012-06-12|1262.37
#2012-06-13|1254.47
#2012-06-14|1268.11
#2012-06-15|1278.02
#2012-06-18|1278.72
#2012-06-19|1284.78
#2012-06-20|1278.59
#2012-06-21|1254.95
#2012-06-22|1259.33
#2012-06-25|1248.31
#2012-06-26|1253.45
#2012-06-27|1263.61
#2012-06-28|1264.07
#2012-06-29|1289.06
#2012-07-02|1291.94
#2012-07-03|1299.51
#2012-07-04| .
#2012-07-05|1295.90
#2012-07-06|1288.36
#2012-07-09|1286.46
#2012-07-10|1281.31
#2012-07-11|1280.86
#2012-07-12|1279.67
#2012-07-13|1298.14
#2012-07-16|1294.65
#2012-07-17|1303.34
#2012-07-18|1311.40
#2012-07-19|1314.80
#2012-07-20|1305.66
#2012-07-23|1295.21
#2012-07-24|1284.19
#2012-07-25|1285.74
#2012-07-26|1306.13
#2012-07-27|1325.43
#2012-07-30|1328.25
#2012-07-31|1320.81
#2012-08-01|1317.36
#2012-08-02|1308.57
#2012-08-03|1327.75
#2012-08-06|1327.95
#2012-08-07|1330.40
#2012-08-08|1331.30
#2012-08-09|1329.06
#2012-08-10|1332.64
#2012-08-13|1329.88
#2012-08-14|1331.27
#2012-08-15|1332.22
#2012-08-16|1338.18
#2012-08-17|1340.00
#2012-08-20|1336.73
#2012-08-21|1331.40
#2012-08-22|1329.71
#2012-08-23|1321.00
#2012-08-24|1329.50
#2012-08-27|1327.61
#2012-08-28|1327.55
#2012-08-29|1327.41
#2012-08-30|1318.92
#2012-08-31|1324.67
#2012-09-03| .
#2012-09-04|1324.10
#2012-09-05|1321.08
#2012-09-06|1342.47
#2012-09-07|1343.69
#2012-09-10|1341.49
#2012-09-11|1343.99
#2012-09-12|1342.63
#2012-09-13|1361.71
#2012-09-14|1362.38
#2012-09-17|1360.87
#2012-09-18|1360.39
#2012-09-19|1360.80
#2012-09-20|1363.41
#2012-09-21|1361.56
#2012-09-24|1363.47
#2012-09-25|1353.80
#2012-09-26|1349.62
#2012-09-27|1356.02
#2012-09-28|1351.92
#2012-10-01|1357.20
#2012-10-02|1356.55
#2012-10-03|1358.32
#2012-10-04|1366.53
#2012-10-05|1370.06
#2012-10-08|1367.41
#2012-10-09|1356.03
#2012-10-10|1345.50
#2012-10-11|1342.77
#2012-10-12|1341.27
#2012-10-15|1350.97
#2012-10-16|1362.05
#2012-10-17|1364.17
#2012-10-18|1363.42
#2012-10-19|1343.86
#2012-10-22|1342.31
#2012-10-23|1324.80
#2012-10-24|1322.51
#2012-10-25|1327.68
#2012-10-26|1326.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1329.86
#2012-11-01|1340.31
#2012-11-02|1327.35
#2012-11-05|1328.86
#2012-11-06|1339.30
#2012-11-07|1314.03
#2012-11-08|1298.99
#2012-11-09|1299.77
#2012-11-12|1300.06
#2012-11-13|1297.19
#2012-11-14|1282.86
#2012-11-15|1278.27
#2012-11-16|1284.87
#2012-11-19|1305.59
#2012-11-20|1306.65
#2012-11-21|1309.87
#2012-11-22| .
#2012-11-23|1325.98
#2012-11-26|1320.98
#2012-11-27|1314.73
#2012-11-28|1324.31
#2012-11-29|1328.90
#2012-11-30|1331.77
#2012-12-03|1323.89
#2012-12-04|1321.55
#2012-12-05|1324.96
#2012-12-06|1328.20
#2012-12-07|1335.23
#2012-12-10|1335.92
#2012-12-11|1341.20
#2012-12-12|1337.43
#2012-12-13|1331.96
#2012-12-14|1328.39
#2012-12-17|1338.21
#2012-12-18|1348.74
#2012-12-19|1339.59
#2012-12-20|1345.92
#2012-12-21|1335.09
#2012-12-24|1331.64
#2012-12-25| .
#2012-12-26|1325.24
#2012-12-27|1324.59
#2012-12-28|1309.90
#2012-12-31|1326.91
#2013-01-01| .
#2013-01-02|1357.98
#2013-01-03|1358.84
#2013-01-04|1365.11
#2013-01-07|1359.80
#2013-01-08|1355.98
#2013-01-09|1358.91
#2013-01-10|1366.33
#2013-01-11|1368.22
#2013-01-14|1369.86
#2013-01-15|1373.19
#2013-01-16|1370.30
#2013-01-17|1378.70
#2013-01-18|1385.74
#2013-01-21|1385.74
#2013-01-22|1390.49
#2013-01-23|1392.80
#2013-01-24|1397.17
#2013-01-25|1404.70
#2013-01-28|1404.44
#2013-01-29|1413.25
#2013-01-30|1407.37
#2013-01-31|1403.35
#2013-02-01|1415.50
#2013-02-04|1402.91
#2013-02-05|1412.18
#2013-02-06|1414.75
#2013-02-07|1412.12
#2013-02-08|1416.64
#2013-02-11|1415.03
#2013-02-12|1417.69
#2013-02-13|1417.17
#2013-02-14|1416.73
#2013-02-15|1417.70
#2013-02-18|1417.70
#2013-02-19|1426.01
#2013-02-20|1415.58
#2013-02-21|1411.18
#2013-02-22|1420.94
#2013-02-25|1400.01
#2013-02-26|1408.70
#2013-02-27|1423.42
#2013-02-28|1421.89
#2013-03-01|1424.90
#2013-03-04|1430.95
#2013-03-05|1440.71
#2013-03-06|1439.58
#2013-03-07|1440.11
#2013-03-08|1446.95
#2013-03-11|1450.24
#2013-03-12|1448.27
#2013-03-13|1450.11
#2013-03-14|1457.78
#2013-03-15|1451.71
#2013-03-18|1443.10
#2013-03-19|1444.98
#2013-03-20|1454.43
#2013-03-21|1446.90
#2013-03-22|1458.56
#2013-03-25|1453.94
#2013-03-26|1467.26
#2013-03-27|1464.78
#2013-03-28|1472.25
#2013-03-29| .
#2013-04-01|1471.22
#2013-04-02|1478.85
#2013-04-03|1466.44
#2013-04-04|1473.95
#2013-04-05|1468.45
#2013-04-08|1475.59
#2013-04-09|1478.99
#2013-04-10|1489.82
#2013-04-11|1497.48
#2013-04-12|1494.78
#2013-04-15|1464.53
#2013-04-16|1484.00
#2013-04-17|1471.80
#2013-04-18|1467.55
#2013-04-19|1476.58
#2013-04-22|1480.44
#2013-04-23|1493.64
#2013-04-24|1482.58
#2013-04-25|1488.01
#2013-04-26|1484.75
#2013-04-29|1495.13
#2013-04-30|1498.76
#2013-05-01|1486.05
#2013-05-02|1498.30
#2013-05-03|1513.23
#2013-05-06|1508.31
#2013-05-07|1519.36
#2013-05-08|1522.93
#2013-05-09|1515.94
#2013-05-10|1521.27
#2013-05-13|1518.80
#2013-05-14|1534.35
#2013-05-15|1542.00
#2013-05-16|1532.80
#2013-05-17|1544.14
#2013-05-20|1541.91
#2013-05-21|1545.26
#2013-05-22|1532.18
#2013-05-23|1525.27
#2013-05-24|1528.10
#2013-05-27| .
#2013-05-28|1534.08
#2013-05-29|1516.46
#2013-05-30|1514.44
#2013-05-31|1492.21
#2013-06-03|1504.32
#2013-06-04|1499.58
#2013-06-05|1480.15
#2013-06-06|1488.57
#2013-06-07|1504.74
#2013-06-10|1505.12
#2013-06-11|1494.07
#2013-06-12|1482.43
#2013-06-13|1501.41
#2013-06-14|1495.48
#2013-06-17|1504.87
#2013-06-18|1514.77
#2013-06-19|1491.88
#2013-06-20|1454.94
#2013-06-21|1463.51
#2013-06-24|1452.75
#2013-06-25|1462.80
#2013-06-26|1476.98
#2013-06-27|1483.98
#2013-06-28|1476.78
#2013-07-01|1485.11
#2013-07-02|1485.62
#2013-07-03|1485.56
#2013-07-04| .
#2013-07-05|1496.74
#2013-07-08|1506.49
#2013-07-09|1517.15
#2013-07-10|1517.28
#2013-07-11|1534.58
#2013-07-12|1537.49
#2013-07-15|1540.59
#2013-07-16|1535.54
#2013-07-17|1539.02
#2013-07-18|1546.05
#2013-07-19|1554.11
#2013-07-22|1553.49
#2013-07-23|1554.96
#2013-07-24|1545.56
#2013-07-25|1550.15
#2013-07-26|1550.82
#2013-07-29|1546.18
#2013-07-30|1546.01
#2013-07-31|1545.13
#2013-08-01|1561.41
#2013-08-02|1559.56
#2013-08-05|1556.90
#2013-08-06|1550.00
#2013-08-07|1545.00
#2013-08-08|1548.76
#2013-08-09|1543.10
#2013-08-12|1540.09
#2013-08-13|1540.64
#2013-08-14|1530.04
#2013-08-15|1509.33
#2013-08-16|1503.06
#2013-08-19|1495.60
#2013-08-20|1498.46
#2013-08-21|1489.30
#2013-08-22|1498.63
#2013-08-23|1504.74
#2013-08-26|1495.65
#2013-08-27|1480.53
#2013-08-28|1483.39
#2013-08-29|1482.43
#2013-08-30|1481.01
#2013-09-02| .
#2013-09-03|1482.59
#2013-09-04|1492.11
#2013-09-05|1492.24
#2013-09-06|1492.00
#2013-09-09|1506.76
#2013-09-10|1516.76
#2013-09-11|1525.21
#2013-09-12|1521.73
#2013-09-13|1525.70
#2013-09-16|1535.49
#2013-09-17|1539.02
#2013-09-18|1560.63
#2013-09-19|1559.20
#2013-09-20|1546.25
#2013-09-23|1542.16
#2013-09-24|1538.41
#2013-09-25|1530.25
#2013-09-26|1536.25
#2013-09-27|1528.20
#2013-09-30|1518.75
#2013-10-01|1527.84
#2013-10-02|1522.54
#2013-10-03|1510.44
#2013-10-04|1516.57
#2013-10-07|1506.63
#2013-10-08|1494.92
#2013-10-09|1498.78
#2013-10-10|1525.85
#2013-10-11|1536.36
#2013-10-14|1541.34
#2013-10-15|1528.74
#2013-10-16|1547.25
#2013-10-17|1555.68
#2013-10-18|1559.27
#2013-10-21|1558.68
#2013-10-22|1572.73
#2013-10-23|1569.55
#2013-10-24|1573.10
#2013-10-25|1578.54
#2013-10-28|1583.63
#2013-10-29|1595.08
#2013-10-30|1584.63
#2013-10-31|1581.60
#2013-11-01|1584.83
#2013-11-04|1592.35
#2013-11-05|1586.30
#2013-11-06|1599.33
#2013-11-07|1581.54
#2013-11-08|1593.44
#2013-11-11|1594.86
#2013-11-12|1591.71
#2013-11-13|1600.33
#2013-11-14|1607.45
#2013-11-15|1613.58
#2013-11-18|1610.95
#2013-11-19|1609.72
#2013-11-20|1602.66
#2013-11-21|1611.35
#2013-11-22|1617.00
#2013-11-25|1614.16
#2013-11-26|1610.95
#2013-11-27|1610.93
#2013-11-28| .
#2013-11-29|1607.94
#2013-12-02|1598.60
#2013-12-03|1596.78
#2013-12-04|1590.33
#2013-12-05|1581.45
#2013-12-06|1601.45
#2013-12-09|1602.55
#2013-12-10|1594.39
#2013-12-11|1579.92
#2013-12-12|1570.72
#2013-12-13|1569.99
#2013-12-16|1578.52
#2013-12-17|1572.00
#2013-12-18|1600.46
#2013-12-19|1598.28
#2013-12-20|1604.38
#2013-12-23|1608.08
#2013-12-24|1613.83
#2013-12-25| .
#2013-12-26|1623.20
#2013-12-27|1625.71
#2013-12-30|1626.90
#2013-12-31|1630.06
#2014-01-01| .
#2014-01-02|1614.22
#2014-01-03|1615.75
#2014-01-06|1611.59
#2014-01-07|1622.41
#2014-01-08|1615.26
#2014-01-09|1615.05
#2014-01-10|1619.98
#2014-01-13|1601.41
#2014-01-14|1612.66
#2014-01-15|1615.06
#2014-01-16|1613.69
#2014-01-17|1607.59
#2014-01-20| .
#2014-01-21|1610.49
#2014-01-22|1607.31
#2014-01-23|1593.05
#2014-01-24|1565.64
#2014-01-27|1562.14
#2014-01-28|1571.54
#2014-01-29|1554.84
#2014-01-30|1564.09
#2014-01-31|1555.28
#2014-02-03|1520.06
#2014-02-04|1525.42
#2014-02-05|1525.74
#2014-02-06|1540.35
#2014-02-07|1558.87
#2014-02-10|1560.45
#2014-02-11|1578.38
#2014-02-12|1577.29
#2014-02-13|1584.87
#2014-02-14|1593.78
#2014-02-17| .
#2014-02-18|1589.53
#2014-02-19|1581.50
#2014-02-20|1590.72
#2014-02-21|1587.35
#2014-02-24|1593.44
#2014-02-25|1595.12
#2014-02-26|1598.73
#2014-02-27|1604.70
#2014-02-28|1611.49
#2014-03-03|1602.22
#2014-03-04|1621.63
#2014-03-05|1615.23
#2014-03-06|1617.31
#2014-03-07|1621.42
#2014-03-10|1620.43
#2014-03-11|1615.84
#2014-03-12|1616.89
#2014-03-13|1603.89
#2014-03-14|1604.00
#2014-03-17|1618.92
#2014-03-18|1624.62
#2014-03-19|1610.19
#2014-03-20|1616.98
#2014-03-21|1616.77
#2014-03-24|1614.34
#2014-03-25|1626.17
#2014-03-26|1619.55
#2014-03-27|1620.25
#2014-03-28|1629.53
#2014-03-31|1641.25
#2014-04-01|1645.92
#2014-04-02|1650.24
#2014-04-03|1652.46
#2014-04-04|1640.48
#2014-04-07|1631.45
#2014-04-08|1639.73
#2014-04-09|1650.74
#2014-04-10|1628.36
#2014-04-11|1621.00
#2014-04-14|1633.33
#2014-04-15|1644.94
#2014-04-16|1658.95
#2014-04-17|1663.37
#2014-04-18| .
#2014-04-21|1666.34
#2014-04-22|1666.07
#2014-04-23|1663.84
#2014-04-24|1661.41
#2014-04-25|1654.41
#2014-04-28|1665.20
#2014-04-29|1668.31
#2014-04-30|1672.89
#2014-05-01|1668.11
#2014-05-02|1667.16
#2014-05-05|1670.51
#2014-05-06|1662.02
#2014-05-07|1676.27
#2014-05-08|1673.15
#2014-05-09|1676.45
#2014-05-12|1685.00
#2014-05-13|1685.86
#2014-05-14|1679.20
#2014-05-15|1663.45
#2014-05-16|1668.13
#2014-05-19|1667.81
#2014-05-20|1655.52
#2014-05-21|1666.00
#2014-05-22|1666.89
#2014-05-23|1670.27
#2014-05-26| .
#2014-05-27|1674.60
#2014-05-28|1672.75
#2014-05-29|1679.91
#2014-05-30|1686.08
#2014-06-02|1686.91
#2014-06-03|1685.51
#2014-06-04|1688.31
#2014-06-05|1698.18
#2014-06-06|1703.94
#2014-06-09|1704.79
#2014-06-10|1703.57
#2014-06-11|1695.15
#2014-06-12|1685.75
#2014-06-13|1692.76
#2014-06-16|1696.95
#2014-06-17|1698.91
#2014-06-18|1713.36
#2014-06-19|1720.64
#2014-06-20|1723.01
#2014-06-23|1721.10
#2014-06-24|1710.43
#2014-06-25|1715.91
#2014-06-26|1713.81
#2014-06-27|1717.24
#2014-06-30|1717.60
#2014-07-01|1725.17
#2014-07-02|1723.80
#2014-07-03|1730.36
#2014-07-04| .
#2014-07-07|1726.27
#2014-07-08|1720.86
#2014-07-09|1727.25
#2014-07-10|1721.55
#2014-07-11|1718.45
#2014-07-14|1723.86
#2014-07-15|1719.57
#2014-07-16|1729.26
#2014-07-17|1711.54
#2014-07-18|1725.16
#2014-07-21|1721.68
#2014-07-22|1727.73
#2014-07-23|1727.83
#2014-07-24|1725.35
#2014-07-25|1718.21
#2014-07-28|1717.79
#2014-07-29|1708.55
#2014-07-30|1702.97
#2014-07-31|1670.00
#2014-08-01|1667.59
#2014-08-04|1678.25
#2014-08-05|1660.63
#2014-08-06|1662.19
#2014-08-07|1654.45
#2014-08-08|1675.14
#2014-08-11|1680.95
#2014-08-12|1678.33
#2014-08-13|1688.57
#2014-08-14|1692.52
#2014-08-15|1691.68
#2014-08-18|1703.61
#2014-08-19|1710.78
#2014-08-20|1715.98
#2014-08-21|1720.23
#2014-08-22|1714.44
#2014-08-25|1720.68
#2014-08-26|1721.53
#2014-08-27|1722.25
#2014-08-28|1720.62
#2014-08-29|1724.78
#2014-09-01| .
#2014-09-02|1719.98
#2014-09-03|1723.18
#2014-09-04|1722.90
#2014-09-05|1731.86
#2014-09-08|1723.71
#2014-09-09|1716.29
#2014-09-10|1718.57
#2014-09-11|1718.35
#2014-09-12|1705.65
#2014-09-15|1709.58
#2014-09-16|1722.04
#2014-09-17|1722.73
#2014-09-18|1727.53
#2014-09-19|1728.86
#2014-09-22|1719.43
#2014-09-23|1706.80
#2014-09-24|1719.24
#2014-09-25|1696.67
#2014-09-26|1709.75
#2014-09-29|1707.53
#2014-09-30|1701.51
#2014-10-01|1682.13
#2014-10-02|1683.11
#2014-10-03|1698.48
#2014-10-06|1698.29
#2014-10-07|1677.09
#2014-10-08|1702.56
#2014-10-09|1670.66
#2014-10-10|1660.61
#2014-10-13|1634.88
#2014-10-14|1638.36
#2014-10-15|1630.07
#2014-10-16|1631.35
#2014-10-17|1648.10
#2014-10-20|1659.36
#2014-10-21|1680.50
#2014-10-22|1672.36
#2014-10-23|1685.90
#2014-10-24|1696.31
#2014-10-27|1695.51
#2014-10-28|1711.83
#2014-10-29|1710.40
#2014-10-30|1716.68
#2014-10-31|1735.82
#2014-11-03|1732.39
#2014-11-04|1731.54
#2014-11-05|1743.08
#2014-11-06|1744.60
#2014-11-07|1748.87
#2014-11-10|1754.22
#2014-11-11|1754.11
#2014-11-12|1752.86
#2014-11-13|1754.12
#2014-11-14|1752.38
#2014-11-17|1754.95
#2014-11-18|1762.91
#2014-11-19|1766.02
#2014-11-20|1770.24
#2014-11-21|1780.13
#2014-11-24|1779.37
#2014-11-25|1776.81
#2014-11-26|1780.57
#2014-11-27| .
#2014-11-28|1774.80
#2014-12-01|1767.08
#2014-12-02|1778.95
#2014-12-03|1783.54
#2014-12-04|1779.83
#2014-12-05|1778.27
#2014-12-08|1762.46
#2014-12-09|1760.05
#2014-12-10|1732.21
#2014-12-11|1742.56
#2014-12-12|1715.06
#2014-12-15|1705.76
#2014-12-16|1701.83
#2014-12-17|1735.25
#2014-12-18|1772.33
#2014-12-19|1775.43
#2014-12-22|1788.83
#2014-12-23|1797.34
#2014-12-24|1795.83
#2014-12-25| .
#2014-12-26|1799.76
#2014-12-29|1799.31
#2014-12-30|1791.22
#2014-12-31|1772.77
#2015-01-01| .
#2015-01-02|1772.77
#2015-01-05|1743.05
#2015-01-06|1731.27
#2015-01-07|1750.81
#2015-01-08|1778.35
#2015-01-09|1764.74
#2015-01-12|1751.74
#2015-01-13|1747.11
#2015-01-14|1740.28
#2015-01-15|1734.52
#2015-01-16|1756.35
#2015-01-19| .
#2015-01-20|1756.27
#2015-01-21|1763.87
#2015-01-22|1784.49
#2015-01-23|1771.24
#2015-01-26|1775.06
#2015-01-27|1756.62
#2015-01-28|1730.41
#2015-01-29|1742.43
#2015-01-30|1714.82
#2015-02-02|1738.26
#2015-02-03|1765.06
#2015-02-04|1755.54
#2015-02-05|1772.87
#2015-02-06|1761.77
#2015-02-09|1751.74
#2015-02-10|1768.88
#2015-02-11|1764.83
#2015-02-12|1775.28
#2015-02-13|1782.61
#2015-02-16| .
#2015-02-17|1784.57
#2015-02-18|1785.33
#2015-02-19|1777.61
#2015-02-20|1784.84
#2015-02-23|1781.98
#2015-02-24|1788.19
#2015-02-25|1786.96
#2015-02-26|1780.88
#2015-02-27|1779.87
#2015-03-02|1785.00
#2015-03-03|1776.30
#2015-03-04|1765.08
#2015-03-05|1768.14
#2015-03-06|1738.76
#2015-03-09|1746.09
#2015-03-10|1721.20
#2015-03-11|1714.94
#2015-03-12|1731.35
#2015-03-13|1718.54
#2015-03-16|1741.49
#2015-03-17|1732.31
#2015-03-18|1754.31
#2015-03-19|1742.16
#2015-03-20|1759.42
#2015-03-23|1760.01
#2015-03-24|1750.24
#2015-03-25|1728.87
#2015-03-26|1724.60
#2015-03-27|1727.28
#2015-03-30|1748.90
#2015-03-31|1736.18
#2015-04-01|1729.73
#2015-04-02|1735.31
#2015-04-03| .
#2015-04-06|1750.04
#2015-04-07|1746.36
#2015-04-08|1745.80
#2015-04-09|1752.40
#2015-04-10|1758.15
#2015-04-13|1749.28
#2015-04-14|1754.52
#2015-04-15|1760.07
#2015-04-16|1754.50
#2015-04-17|1735.95
#2015-04-20|1753.70
#2015-04-21|1750.20
#2015-04-22|1757.62
#2015-04-23|1761.52
#2015-04-24|1767.51
#2015-04-27|1760.82
#2015-04-28|1768.59
#2015-04-29|1759.36
#2015-04-30|1744.33
#2015-05-01|1759.00
#2015-05-04|1761.21
#2015-05-05|1742.74
#2015-05-06|1736.59
#2015-05-07|1741.89
#2015-05-08|1761.76
#2015-05-11|1750.48
#2015-05-12|1748.84
#2015-05-13|1747.95
#2015-05-14|1766.56
#2015-05-15|1770.84
#2015-05-18|1772.77
#2015-05-19|1767.37
#2015-05-20|1764.87
#2015-05-21|1766.92
#2015-05-22|1758.60
#2015-05-25| .
#2015-05-26|1742.62
#2015-05-27|1754.70
#2015-05-28|1751.36
#2015-05-29|1739.19
#2015-06-01|1741.25
#2015-06-02|1738.89
#2015-06-03|1739.08
#2015-06-04|1722.98
#2015-06-05|1713.75
#2015-06-08|1705.96
#2015-06-09|1705.99
#2015-06-10|1724.28
#2015-06-11|1727.86
#2015-06-12|1715.77
#2015-06-15|1705.27
#2015-06-16|1716.53
#2015-06-17|1721.53
#2015-06-18|1739.94
#2015-06-19|1731.25
#2015-06-22|1739.65
#2015-06-23|1736.78
#2015-06-24|1723.45
#2015-06-25|1715.94
#2015-06-26|1719.28
#2015-06-29|1689.02
#2015-06-30|1688.42
#2015-07-01|1699.67
#2015-07-02|1701.66
#2015-07-03| .
#2015-07-06|1696.72
#2015-07-07|1714.32
#2015-07-08|1691.95
#2015-07-09|1692.68
#2015-07-10|1709.85
#2015-07-13|1723.93
#2015-07-14|1729.01
#2015-07-15|1723.37
#2015-07-16|1733.13
#2015-07-17|1725.26
#2015-07-20|1724.22
#2015-07-21|1712.55
#2015-07-22|1706.63
#2015-07-23|1698.14
#2015-07-24|1685.67
#2015-07-27|1679.20
#2015-07-28|1701.49
#2015-07-29|1716.67
#2015-07-30|1716.38
#2015-07-31|1710.81
#2015-08-03|1706.32
#2015-08-04|1703.08
#2015-08-05|1708.82
#2015-08-06|1698.30
#2015-08-07|1691.70
#2015-08-10|1711.38
#2015-08-11|1700.89
#2015-08-12|1705.10
#2015-08-13|1701.36
#2015-08-14|1708.40
#2015-08-17|1715.32
#2015-08-18|1709.88
#2015-08-19|1694.93
#2015-08-20|1670.88
#2015-08-21|1625.89
#2015-08-24|1565.91
#2015-08-25|1542.22
#2015-08-26|1593.62
#2015-08-27|1627.55
#2015-08-28|1627.97
#2015-08-31|1616.85
#2015-09-01|1574.72
#2015-09-02|1597.87
#2015-09-03|1602.64
#2015-09-04|1577.83
#2015-09-07| .
#2015-09-08|1612.14
#2015-09-09|1588.61
#2015-09-10|1590.60
#2015-09-11|1595.20
#2015-09-14|1587.88
#2015-09-15|1606.26
#2015-09-16|1620.88
#2015-09-17|1619.42
#2015-09-18|1595.04
#2015-09-21|1605.61
#2015-09-22|1588.43
#2015-09-23|1582.16
#2015-09-24|1580.91
#2015-09-25|1586.26
#2015-09-28|1558.29
#2015-09-29|1563.02
#2015-09-30|1588.25
#2015-10-01|1586.68
#2015-10-02|1611.13
#2015-10-05|1641.41
#2015-10-06|1637.78
#2015-10-07|1648.71
#2015-10-08|1668.61
#2015-10-09|1668.62
#2015-10-12|1670.67
#2015-10-13|1659.74
#2015-10-14|1649.56
#2015-10-15|1666.76
#2015-10-16|1675.93
#2015-10-19|1672.65
#2015-10-20|1671.77
#2015-10-21|1666.01
#2015-10-22|1699.21
#2015-10-23|1705.89
#2015-10-26|1701.21
#2015-10-27|1693.96
#2015-10-28|1705.05
#2015-10-29|1704.48
#2015-10-30|1698.04
#2015-11-02|1714.01
#2015-11-03|1719.93
#2015-11-04|1713.45
#2015-11-05|1707.24
#2015-11-06|1696.33
#2015-11-09|1679.81
#2015-11-10|1683.12
#2015-11-11|1678.63
#2015-11-12|1654.14
#2015-11-13|1640.00
#2015-11-16|1670.56
#2015-11-17|1667.63
#2015-11-18|1686.08
#2015-11-19|1687.18
#2015-11-20|1689.42
#2015-11-23|1690.64
#2015-11-24|1696.20
#2015-11-25|1694.66
#2015-11-26| .
#2015-11-27|1696.09
#2015-11-30|1690.06
#2015-12-01|1702.15
#2015-12-02|1684.30
#2015-12-03|1664.92
#2015-12-04|1693.32
#2015-12-07|1684.59
#2015-12-08|1671.53
#2015-12-09|1663.03
#2015-12-10|1663.99
#2015-12-11|1639.44
#2015-12-14|1652.65
#2015-12-15|1666.49
#2015-12-16|1690.88
#2015-12-17|1667.80
#2015-12-18|1642.45
#2015-12-21|1654.86
#2015-12-22|1673.62
#2015-12-23|1696.10
#2015-12-24|1692.50
#2015-12-25| .
#2015-12-28|1688.25
#2015-12-29|1702.77
#2015-12-30|1692.76
#2015-12-31|1677.58
#2016-01-01| .
#2016-01-04|1658.99
#2016-01-05|1668.82
#2016-01-06|1648.42
#2016-01-07|1619.02
#2016-01-08|1603.94
#2016-01-11|1605.44
#2016-01-12|1614.64
#2016-01-13|1587.00
#2016-01-14|1611.51
#2016-01-15|1583.37
#2016-01-18| .
#2016-01-19|1586.94
#2016-01-20|1561.72
#2016-01-21|1574.86
#2016-01-22|1604.84
#2016-01-25|1586.24
#2016-01-26|1612.98
#2016-01-27|1607.26
#2016-01-28|1619.49
#2016-01-29|1659.37
#2016-02-01|1660.25
#2016-02-02|1634.78
#2016-02-03|1648.24
#2016-02-04|1650.14
#2016-02-05|1633.32
#2016-02-08|1625.72
#2016-02-09|1622.38
#2016-02-10|1617.71
#2016-02-11|1599.71
#2016-02-12|1624.63
#2016-02-15| .
#2016-02-16|1642.77
#2016-02-17|1662.37
#2016-02-18|1663.25
#2016-02-19|1660.88
#2016-02-22|1679.89
#2016-02-23|1664.38
#2016-02-24|1674.52
#2016-02-25|1692.15
#2016-02-26|1679.60
#2016-02-29|1668.86
#2016-03-01|1692.91
#2016-03-02|1700.40
#2016-03-03|1706.43
#2016-03-04|1714.56
#2016-03-07|1720.27
#2016-03-08|1710.57
#2016-03-09|1718.47
#2016-03-10|1718.45
#2016-03-11|1734.25
#2016-03-14|1732.52
#2016-03-15|1732.39
#2016-03-16|1744.10
#2016-03-17|1761.56
#2016-03-18|1762.42
#2016-03-21|1762.32
#2016-03-22|1758.38
#2016-03-23|1750.91
#2016-03-24|1753.28
#2016-03-25| .
#2016-03-28|1755.01
#2016-03-29|1770.84
#2016-03-30|1776.76
#2016-03-31|1772.67
#2016-04-01|1781.16
#2016-04-04|1775.72
#2016-04-05|1761.19
#2016-04-06|1771.44
#2016-04-07|1756.18
#2016-04-08|1763.25
#2016-04-11|1756.39
#2016-04-12|1772.42
#2016-04-13|1777.69
#2016-04-14|1775.54
#2016-04-15|1778.54
#2016-04-18|1790.31
#2016-04-19|1797.64
#2016-04-20|1789.88
#2016-04-21|1772.16
#2016-04-22|1775.52
#2016-04-25|1776.55
#2016-04-26|1779.40
#2016-04-27|1789.89
#2016-04-28|1774.63
#2016-04-29|1768.56
#2016-05-02|1782.10
#2016-05-03|1770.82
#2016-05-04|1769.38
#2016-05-05|1769.49
#2016-05-06|1775.93
#2016-05-09|1778.08
#2016-05-10|1795.46
#2016-05-11|1780.43
#2016-05-12|1789.16
#2016-05-13|1770.70
#2016-05-16|1786.53
#2016-05-17|1766.63
#2016-05-18|1754.14
#2016-05-19|1756.69
#2016-05-20|1760.99
#2016-05-23|1756.21
#2016-05-24|1775.21
#2016-05-25|1783.35
#2016-05-26|1784.59
#2016-05-27|1789.14
#2016-05-30| .
#2016-05-31|1786.63
#2016-06-01|1789.46
#2016-06-02|1793.05
#2016-06-03|1795.94
#2016-06-06|1802.61
#2016-06-07|1808.75
#2016-06-08|1815.63
#2016-06-09|1818.66
#2016-06-10|1811.91
#2016-06-13|1799.41
#2016-06-14|1801.21
#2016-06-15|1796.80
#2016-06-16|1805.39
#2016-06-17|1802.40
#2016-06-20|1811.95
#2016-06-21|1817.69
#2016-06-22|1815.07
#2016-06-23|1834.58
#2016-06-24|1788.89
#2016-06-27|1769.66
#2016-06-28|1792.00
#2016-06-29|1817.39
#2016-06-30|1846.35
#2016-07-01|1847.13
#2016-07-04| .
#2016-07-05|1843.60
#2016-07-06|1849.05
#2016-07-07|1842.44
#2016-07-08|1865.52
#2016-07-11|1870.37
#2016-07-12|1875.65
#2016-07-13|1880.56
#2016-07-14|1885.37
#2016-07-15|1884.17
#2016-07-18|1883.93
#2016-07-19|1882.77
#2016-07-20|1887.07
#2016-07-21|1880.83
#2016-07-22|1890.66
#2016-07-25|1884.38
#2016-07-26|1882.82
#2016-07-27|1871.06
#2016-07-28|1871.86
#2016-07-29|1876.83
#2016-08-01|1870.27
#2016-08-02|1864.22
#2016-08-03|1864.37
#2016-08-04|1866.13
#2016-08-05|1874.92
#2016-08-08|1874.14
#2016-08-09|1875.33
#2016-08-10|1873.13
#2016-08-11|1880.44
#2016-08-12|1881.24
#2016-08-15|1881.28
#2016-08-16|1866.85
#2016-08-17|1869.44
#2016-08-18|1874.81
#2016-08-19|1869.79
#2016-08-22|1868.90
#2016-08-23|1870.17
#2016-08-24|1865.46
#2016-08-25|1862.73
#2016-08-26|1854.96
#2016-08-29|1865.86
#2016-08-30|1857.98
#2016-08-31|1854.08
#2016-09-01|1856.30
#2016-09-02|1865.17
#2016-09-05| .
#2016-09-06|1871.01
#2016-09-07|1866.29
#2016-09-08|1861.09
#2016-09-09|1812.20
#2016-09-12|1838.37
#2016-09-13|1809.54
#2016-09-14|1805.10
#2016-09-15|1820.78
#2016-09-16|1814.96
#2016-09-19|1817.12
#2016-09-20|1816.56
#2016-09-21|1837.74
#2016-09-22|1850.32
#2016-09-23|1840.47
#2016-09-26|1828.36
#2016-09-27|1838.27
#2016-09-28|1846.69
#2016-09-29|1833.74
#2016-09-30|1846.76
#2016-10-03|1838.47
#2016-10-04|1821.84
#2016-10-05|1823.36
#2016-10-06|1822.68
#2016-10-07|1817.21
#2016-10-10|1823.42
#2016-10-11|1803.43
#2016-10-12|1808.99
#2016-10-13|1807.83
#2016-10-14|1807.02
#2016-10-17|1803.15
#2016-10-18|1806.05
#2016-10-19|1804.59
#2016-10-20|1799.58
#2016-10-21|1799.44
#2016-10-24|1807.59
#2016-10-25|1804.64
#2016-10-26|1804.84
#2016-10-27|1798.47
#2016-10-28|1798.19
#2016-10-31|1802.47
#2016-11-01|1789.53
#2016-11-02|1783.54
#2016-11-03|1780.40
#2016-11-04|1775.25
#2016-11-07|1807.35
#2016-11-08|1812.22
#2016-11-09|1821.73
#2016-11-10|1815.37
#2016-11-11|1813.23
#2016-11-14|1810.17
#2016-11-15|1823.66
#2016-11-16|1822.55
#2016-11-17|1824.08
#2016-11-18|1822.24
#2016-11-21|1834.37
#2016-11-22|1840.34
#2016-11-23|1843.58
#2016-11-24| .
#2016-11-25|1853.84
#2016-11-28|1850.30
#2016-11-29|1850.51
#2016-11-30|1840.83
#2016-12-01|1833.50
#2016-12-02|1837.61
#2016-12-05|1843.46
#2016-12-06|1848.16
#2016-12-07|1872.38
#2016-12-08|1870.96
#2016-12-09|1883.00
#2016-12-12|1891.09
#2016-12-13|1901.27
#2016-12-14|1879.06
#2016-12-15|1885.27
#2016-12-16|1886.74
#2016-12-19|1894.08
#2016-12-20|1898.15
#2016-12-21|1892.33
#2016-12-22|1891.36
#2016-12-23|1891.47
#2016-12-26| .
#2016-12-27|1893.48
#2016-12-28|1879.85
#2016-12-29|1884.00
#2016-12-30|1876.55
#2017-01-02| .
#2017-01-03|1885.68
#2017-01-04|1891.42
#2017-01-05|1889.23
#2017-01-06|1890.34
#2017-01-09|1878.48
#2017-01-10|1874.56
#2017-01-11|1880.76
#2017-01-12|1878.61
#2017-01-13|1879.94
#2017-01-16| .
#2017-01-17|1885.51
#2017-01-18|1884.96
#2017-01-19|1879.59
#2017-01-20|1887.13
#2017-01-23|1881.89
#2017-01-24|1889.92
#2017-01-25|1898.46
#2017-01-26|1894.12
#2017-01-27|1893.35
#2017-01-30|1885.22
#2017-01-31|1884.80
#2017-02-01|1874.45
#2017-02-02|1877.10
#2017-02-03|1887.30
#2017-02-06|1883.06
#2017-02-07|1886.74
#2017-02-08|1889.10
#2017-02-09|1898.56
#2017-02-10|1906.44
#2017-02-13|1912.52
#2017-02-14|1914.05
#2017-02-15|1923.57
#2017-02-16|1926.44
#2017-02-17|1931.69
#2017-02-20| .
#2017-02-21|1944.64
#2017-02-22|1942.69
#2017-02-23|1947.19
#2017-02-24|1953.66
#2017-02-27|1951.12
#2017-02-28|1946.91
#2017-03-01|1965.93
#2017-03-02|1959.11
#2017-03-03|1954.85
#2017-03-06|1951.24
#2017-03-07|1947.61
#2017-03-08|1938.86
#2017-03-09|1938.46
#2017-03-10|1946.61
#2017-03-13|1946.55
#2017-03-14|1940.46
#2017-03-15|1959.25
#2017-03-16|1952.93
#2017-03-17|1955.94
#2017-03-20|1951.85
#2017-03-21|1939.62
#2017-03-22|1940.44
#2017-03-23|1936.69
#2017-03-24|1933.61
#2017-03-27|1929.51
#2017-03-28|1939.66
#2017-03-29|1939.46
#2017-03-30|1942.88
#2017-03-31|1938.57
#2017-04-03|1934.84
#2017-04-04|1937.57
#2017-04-05|1932.53
#2017-04-06|1933.48
#2017-04-07|1934.57
#2017-04-10|1936.69
#2017-04-11|1936.16
#2017-04-12|1932.46
#2017-04-13|1919.11
#2017-04-14| .
#2017-04-17|1932.49
#2017-04-18|1929.92
#2017-04-19|1923.01
#2017-04-20|1933.51
#2017-04-21|1930.94
#2017-04-24|1946.51
#2017-04-25|1956.35
#2017-04-26|1954.63
#2017-04-27|1956.02
#2017-04-28|1949.79
#2017-05-01|1945.69
#2017-05-02|1943.66
#2017-05-03|1942.46
#2017-05-04|1943.90
#2017-05-05|1951.91
#2017-05-08|1949.19
#2017-05-09|1944.23
#2017-05-10|1947.72
#2017-05-11|1943.73
#2017-05-12|1940.88
#2017-05-15|1949.84
#2017-05-16|1946.47
#2017-05-17|1923.04
#2017-05-18|1929.79
#2017-05-19|1942.49
#2017-05-22|1952.91
#2017-05-23|1955.57
#2017-05-24|1957.75
#2017-05-25|1967.54
#2017-05-26|1967.89
#2017-05-29| .
#2017-05-30|1968.70
#2017-05-31|1973.35
#2017-06-01|1987.04
#2017-06-02|1992.09
#2017-06-05|1990.10
#2017-06-06|1984.46
#2017-06-07|1983.41
#2017-06-08|1980.35
#2017-06-09|1988.65
#2017-06-12|1991.60
#2017-06-13|1995.58
#2017-06-14|1996.59
#2017-06-15|1995.43
#2017-06-16|1993.33
#2017-06-19|1999.80
#2017-06-20|1986.32
#2017-06-21|1977.39
#2017-06-22|1972.56
#2017-06-23|1976.83
#2017-06-26|1980.55
#2017-06-27|1965.86
#2017-06-28|1976.39
#2017-06-29|1957.88
#2017-06-30|1965.58
#2017-07-03|1972.63
#2017-07-04| .
#2017-07-05|1969.19
#2017-07-06|1952.39
#2017-07-07|1962.16
#2017-07-10|1954.80
#2017-07-11|1951.38
#2017-07-12|1964.16
#2017-07-13|1963.81
#2017-07-14|1974.99
#2017-07-17|1974.14
#2017-07-18|1972.81
#2017-07-19|1977.48
#2017-07-20|1979.72
#2017-07-21|1978.39
#2017-07-24|1969.99
#2017-07-25|1981.31
#2017-07-26|1981.35
#2017-07-27|1988.58
#2017-07-28|1984.53
#2017-07-31|1988.24
#2017-08-01|1991.68
#2017-08-02|1989.60
#2017-08-03|1988.48
#2017-08-04|1989.16
#2017-08-07|1991.29
#2017-08-08|1985.86
#2017-08-09|1987.80
#2017-08-10|1972.47
#2017-08-11|1972.03
#2017-08-14|1986.77
#2017-08-15|1983.00
#2017-08-16|1987.29
#2017-08-17|1961.62
#2017-08-18|1957.14
#2017-08-21|1960.43
#2017-08-22|1973.69
#2017-08-23|1966.15
#2017-08-24|1957.20
#2017-08-25|1963.75
#2017-08-28|1961.61
#2017-08-29|1963.96
#2017-08-30|1965.93
#2017-08-31|1973.30
#2017-09-01|1974.60
#2017-09-04| .
#2017-09-05|1966.56
#2017-09-06|1971.20
#2017-09-07|1973.83
#2017-09-08|1973.13
#2017-09-11|1991.27
#2017-09-12|1994.04
#2017-09-13|1994.63
#2017-09-14|1996.89
#2017-09-15|2004.84
#2017-09-18|2007.84
#2017-09-19|2010.70
#2017-09-20|2008.91
#2017-09-21|1998.68
#2017-09-22|2001.85
#2017-09-25|2007.72
#2017-09-26|2007.39
#2017-09-27|2005.41
#2017-09-28|2008.75
#2017-09-29|2009.27
#2017-10-02|2014.06
#2017-10-03|2018.02
#2017-10-04|2022.29
#2017-10-05|2031.25
#2017-10-06|2022.50
#2017-10-09|2020.23
#2017-10-10|2030.44
#2017-10-11|2036.24
#2017-10-12|2037.82
#2017-10-13|2038.22
#2017-10-16|2039.97
#2017-10-17|2042.63
#2017-10-18|2044.62
#2017-10-19|2050.47
#2017-10-20|2057.83
#2017-10-23|2056.04
#2017-10-24|2055.45
#2017-10-25|2046.99
#2017-10-26|2053.00
#2017-10-27|2055.83
#2017-10-30|2042.58
#2017-10-31|2040.81
#2017-11-01|2042.49
#2017-11-02|2046.70
#2017-11-03|2051.72
#2017-11-06|2045.11
#2017-11-07|2052.43
#2017-11-08|2059.22
#2017-11-09|2053.54
#2017-11-10|2052.98
#2017-11-13|2058.28
#2017-11-14|2059.39
#2017-11-15|2042.84
#2017-11-16|2061.90
#2017-11-17|2056.60
#2017-11-20|2061.21
#2017-11-21|2070.65
#2017-11-22|2069.71
#2017-11-23| .
#2017-11-24|2072.26
#2017-11-27|2072.76
#2017-11-28|2095.34
#2017-11-29|2105.68
#2017-11-30|2122.70
#2017-12-01|2119.02
#2017-12-04|2124.37
#2017-12-05|2114.94
#2017-12-06|2115.47
#2017-12-07|2115.15
#2017-12-08|2124.87
#2017-12-11|2130.05
#2017-12-12|2131.09
#2017-12-13|2137.05
#2017-12-14|2126.56
#2017-12-15|2145.09
#2017-12-18|2151.37
#2017-12-19|2146.66
#2017-12-20|2147.44
#2017-12-21|2149.58
#2017-12-22|2151.48
#2017-12-25| .
#2017-12-26|2154.67
#2017-12-27|2157.63
#2017-12-28|2160.09
#2017-12-29|2152.83
#2018-01-01| .
#2018-01-02|2159.14
#2018-01-03|2166.34
#2018-01-04|2173.43
#2018-01-05|2184.30
#2018-01-08|2192.83
#2018-01-09|2189.56
#2018-01-10|2179.94
#2018-01-11|2192.96
#2018-01-12|2204.10
#2018-01-15| .
#2018-01-16|2196.48
#2018-01-17|2217.04
#2018-01-18|2213.32
#2018-01-19|2224.21
#2018-01-22|2239.84
#2018-01-23|2235.14
#2018-01-24|2236.24
#2018-01-25|2244.83
#2018-01-26|2264.64
#2018-01-29|2247.54
#2018-01-30|2225.23
#2018-01-31|2224.27
#2018-02-01|2222.23
#2018-02-02|2176.52
#2018-02-05|2089.50
#2018-02-06|2113.22
#2018-02-07|2107.55
#2018-02-08|2038.56
#2018-02-09|2066.47
#2018-02-12|2086.98
#2018-02-13|2093.05
#2018-02-14|2105.95
#2018-02-15|2128.83
#2018-02-16|2132.78
#2018-02-19| .
#2018-02-20|2100.45
#2018-02-21|2083.43
#2018-02-22|2091.81
#2018-02-23|2118.88
#2018-02-26|2141.26
#2018-02-27|2113.25
#2018-02-28|2087.32
#2018-03-01|2067.26
#2018-03-02|2071.69
#2018-03-05|2093.55
#2018-03-06|2094.09
#2018-03-07|2088.98
#2018-03-08|2098.05
#2018-03-09|2127.07
#2018-03-12|2123.41
#2018-03-13|2116.79
#2018-03-14|2099.51
#2018-03-15|2098.51
#2018-03-16|2107.46
#2018-03-19|2082.67
#2018-03-20|2084.63
#2018-03-21|2081.07
#2018-03-22|2036.93
#2018-03-23|2006.10
#2018-03-26|2051.60
#2018-03-27|2033.97
#2018-03-28|2036.69
#2018-03-29|2059.63
#2018-03-30| .
#2018-04-02|2016.18
#2018-04-03|2044.09
#2018-04-04|2066.01
#2018-04-05|2079.13
#2018-04-06|2040.63
#2018-04-09|2041.38
#2018-04-10|2067.20
#2018-04-11|2058.98
#2018-04-12|2066.79
#2018-04-13|2066.78
#2018-04-16|2090.54
#2018-04-17|2103.97
#2018-04-18|2100.92
#2018-04-19|2084.54
#2018-04-20|2064.73
#2018-04-23|2069.20
#2018-04-24|2045.98
#2018-04-25|2050.57
#2018-04-26|2059.06
#2018-04-27|2064.68
#2018-04-30|2047.79
#2018-05-01|2040.24
#2018-05-02|2020.61
#2018-05-03|2016.19
#2018-05-04|2038.29
#2018-05-07|2038.06
#2018-05-08|2035.57
#2018-05-09|2047.51
#2018-05-10|2066.47
#2018-05-11|2074.15
#2018-05-14|2075.31
#2018-05-15|2063.87
#2018-05-16|2072.61
#2018-05-17|2071.27
#2018-05-18|2068.42
#2018-05-21|2086.36
#2018-05-22|2075.10
#2018-05-23|2084.08
#2018-05-24|2082.90
#2018-05-25|2076.71
#2018-05-28| .
#2018-05-29|2059.55
#2018-05-30|2089.44
#2018-05-31|2068.61
#2018-06-01|2083.26
#2018-06-04|2091.05
#2018-06-05|2091.47
#2018-06-06|2104.22
#2018-06-07|2112.34
#2018-06-08|2121.39
#2018-06-11|2121.39
#2018-06-12|2121.11
#2018-06-13|2106.99
#2018-06-14|2109.25
#2018-06-15|2113.50
#2018-06-18|2102.48
#2018-06-19|2098.00
#2018-06-20|2096.34
#2018-06-21|2086.32
#2018-06-22|2098.52
#2018-06-25|2085.04
#2018-06-26|2086.33
#2018-06-27|2075.58
#2018-06-28|2082.89
#2018-06-29|2086.37
#2018-07-02|2085.23
#2018-07-03|2085.57
#2018-07-04| .
#2018-07-05|2102.24
#2018-07-06|2112.38
#2018-07-09|2119.51
#2018-07-10|2135.47
#2018-07-11|2118.33
#2018-07-12|2130.50
#2018-07-13|2136.43
#2018-07-16|2127.69
#2018-07-17|2138.21
#2018-07-18|2139.35
#2018-07-19|2138.39
#2018-07-20|2137.72
#2018-07-23|2135.86
#2018-07-24|2144.81
#2018-07-25|2157.56
#2018-07-26|2167.84
#2018-07-27|2162.27
#2018-07-30|2158.22
#2018-07-31|2171.32
#2018-08-01|2156.39
#2018-08-02|2162.19
#2018-08-03|2175.43
#2018-08-06|2179.77
#2018-08-07|2184.96
#2018-08-08|2181.67
#2018-08-09|2176.40
#2018-08-10|2164.91
#2018-08-13|2156.53
#2018-08-14|2169.56
#2018-08-15|2162.11
#2018-08-16|2187.65
#2018-08-17|2198.81
#2018-08-20|2204.01
#2018-08-21|2206.24
#2018-08-22|2201.15
#2018-08-23|2197.35
#2018-08-24|2206.41
#2018-08-27|2215.21
#2018-08-28|2213.79
#2018-08-29|2218.49
#2018-08-30|2208.84
#2018-08-31|2208.87
#2018-09-03| .
#2018-09-04|2205.51
#2018-09-05|2217.23
#2018-09-06|2219.95
#2018-09-07|2212.89
#2018-09-10|2222.37
#2018-09-11|2226.14
#2018-09-12|2233.53
#2018-09-13|2240.53
#2018-09-14|2242.70
#2018-09-17|2240.94
#2018-09-18|2250.92
#2018-09-19|2246.77
#2018-09-20|2260.79
#2018-09-21|2269.38
#2018-09-24|2254.01
#2018-09-25|2245.62
#2018-09-26|2238.05
#2018-09-27|2238.49
#2018-09-28|2242.34
#2018-10-01|2250.82
#2018-10-02|2254.97
#2018-10-03|2245.18
#2018-10-04|2235.90
#2018-10-05|2229.41
#2018-10-08|2237.03
#2018-10-09|2231.04
#2018-10-10|2176.14
#2018-10-11|2126.31
#2018-10-12|2141.29
#2018-10-15|2140.04
#2018-10-16|2173.37
#2018-10-17|2170.27
#2018-10-18|2151.84
#2018-10-19|2159.49
#2018-10-22|2152.38
#2018-10-23|2143.72
#2018-10-24|2099.77
#2018-10-25|2112.85
#2018-10-26|2087.11
#2018-10-29|2087.52
#2018-10-30|2126.65
#2018-10-31|2127.47
#2018-11-01|2143.65
#2018-11-02|2144.93
#2018-11-05|2165.80
#2018-11-06|2181.92
#2018-11-07|2211.45
#2018-11-08|2209.28
#2018-11-09|2200.31
#2018-11-12|2174.55
#2018-11-13|2168.40
#2018-11-14|2158.92
#2018-11-15|2173.18
#2018-11-16|2185.19
#2018-11-19|2167.69
#2018-11-20|2126.02
#2018-11-21|2125.57
#2018-11-22| .
#2018-11-23|2117.02
#2018-11-26|2135.49
#2018-11-27|2143.76
#2018-11-28|2179.61
#2018-11-29|2175.41
#2018-11-30|2196.55
#2018-12-03|2207.07
#2018-12-04|2155.59
#2018-12-05| .
#2018-12-06|2148.68
#2018-12-07|2114.46
#2018-12-10|2119.13
#2018-12-11|2123.50
#2018-12-12|2127.33
#2018-12-13|2132.25
#2018-12-14|2093.21
#2018-12-17|2046.51
#2018-12-18|2041.25
#2018-12-19|2017.12
#2018-12-20|1984.82
#2018-12-21|1962.09
#2018-12-24|1899.00
#2018-12-25| .
#2018-12-26|1974.84
#2018-12-27|1995.55
#2018-12-28|1992.61
#2018-12-31|2009.66
#2019-01-01| .
#2019-01-02|2004.11
#2019-01-03|1971.51
#2019-01-04|2022.71
#2019-01-07|2030.48
#2019-01-08|2053.73
#2019-01-09|2052.43
#2019-01-10|2065.00
#2019-01-11|2064.78
#2019-01-14|2053.67
#2019-01-15|2066.59
#2019-01-16|2063.55
#2019-01-17|2077.66
#2019-01-18|2106.22
#2019-01-21| .
#2019-01-22|2081.30
#2019-01-23|2091.21
#2019-01-24|2092.66
#2019-01-25|2099.32
#2019-01-28|2088.09
#2019-01-29|2091.15
#2019-01-30|2108.57
#2019-01-31|2123.88
#2019-02-01|2126.95
#2019-02-04|2138.85
#2019-02-05|2145.49
#2019-02-06|2143.95
#2019-02-07|2136.17
#2019-02-08|2138.03
#2019-02-11|2143.77
#2019-02-12|2169.99
#2019-02-13|2177.55
#2019-02-14|2165.16
#2019-02-15|2191.64
#2019-02-18| .
#2019-02-19|2198.08
#2019-02-20|2200.62
#2019-02-21|2197.52
#2019-02-22|2210.76
#2019-02-25|2207.97
#2019-02-26|2203.27
#2019-02-27|2205.09
#2019-02-28|2203.98
#2019-03-01|2211.90
#2019-03-04|2203.04
#2019-03-05|2200.24
#2019-03-06|2190.84
#2019-03-07|2178.78
#2019-03-08|2174.20
#2019-03-11|2202.85
#2019-03-12|2206.85
#2019-03-13|2219.07
#2019-03-14|2214.58
#2019-03-15|2222.58
#2019-03-18|2230.43
#2019-03-19|2225.97
#2019-03-20|2217.14
#2019-03-21|2242.22
#2019-03-22|2214.23
#2019-03-25|2212.82
#2019-03-26|2233.17
#2019-03-27|2226.61
#2019-03-28|2232.57
#2019-03-29|2245.82
#2019-04-01|2261.83
#2019-04-02|2251.88
#2019-04-03|2250.23
#2019-04-04|2256.07
#2019-04-05|2267.41
#2019-04-08|2270.64
#2019-04-09|2255.50
#2019-04-10|2260.73
#2019-04-11|2266.35
#2019-04-12|2276.56
#2019-04-15|2277.72
#2019-04-16|2285.25
#2019-04-17|2282.37
#2019-04-18|2287.20
#2019-04-19| .
#2019-04-22|2286.27
#2019-04-23|2301.47
#2019-04-24|2296.54
#2019-04-25|2284.52
#2019-04-26|2294.21
#2019-04-29|2294.15
#2019-04-30|2311.55
#2019-05-01|2286.35
#2019-05-02|2282.39
#2019-05-03|2300.78
#2019-05-06|2292.71
#2019-05-07|2262.76
#2019-05-08|2258.13
#2019-05-09|2255.78
#2019-05-10|2272.06
#2019-05-13|2235.05
#2019-05-14|2248.82
#2019-05-15|2257.88
#2019-05-16|2272.94
#2019-05-17|2265.59
#2019-05-20|2259.89
#2019-05-21|2272.42
#2019-05-22|2268.46
#2019-05-23|2249.69
#2019-05-24|2251.28
#2019-05-27| .
#2019-05-28|2225.50
#2019-05-29|2210.35
#2019-05-30|2214.14
#2019-05-31|2187.87
#2019-06-03|2201.99
#2019-06-04|2236.48
#2019-06-05|2257.37
#2019-06-06|2273.50
#2019-06-07|2293.08
#2019-06-10|2295.55
#2019-06-11|2293.83
#2019-06-12|2297.46
#2019-06-13|2303.76
#2019-06-14|2303.21
#2019-06-17|2297.56
#2019-06-18|2312.11
#2019-06-19|2318.77
#2019-06-20|2342.21
#2019-06-21|2339.45
#2019-06-24|2340.29
#2019-06-25|2325.18
#2019-06-26|2309.83
#2019-06-27|2316.04
#2019-06-28|2327.40
#2019-07-01|2337.44
#2019-07-02|2345.82
#2019-07-03|2367.14
#2019-07-04| .
#2019-07-05|2361.95
#2019-07-08|2357.68
#2019-07-09|2352.43
#2019-07-10|2362.06
#2019-07-11|2370.26
#2019-07-12|2378.87
#2019-07-15|2380.57
#2019-07-16|2374.42
#2019-07-17|2359.79
#2019-07-18|2371.12
#2019-07-19|2359.03
#2019-07-22|2355.87
#2019-07-23|2369.04
#2019-07-24|2381.84
#2019-07-25|2378.87
#2019-07-26|2390.24
#2019-07-29|2394.08
#2019-07-30|2389.37
#2019-07-31|2356.98
#2019-08-01|2340.28
#2019-08-02|2331.73
#2019-08-05|2270.92
#2019-08-06|2297.94
#2019-08-07|2306.79
#2019-08-08|2347.18
#2019-08-09|2334.32
#2019-08-12|2310.59
#2019-08-13|2341.26
#2019-08-14|2285.03
#2019-08-15|2299.69
#2019-08-16|2327.64
#2019-08-19|2350.08
#2019-08-20|2333.87
#2019-08-21|2353.20
#2019-08-22|2354.45
#2019-08-23|2299.09
#2019-08-26|2320.09
#2019-08-27|2318.84
#2019-08-28|2333.22
#2019-08-29|2353.60
#2019-08-30|2355.04
#2019-09-02| .
#2019-09-03|2346.43
#2019-09-04|2370.72
#2019-09-05|2387.57
#2019-09-06|2394.28
#2019-09-09|2388.30
#2019-09-10|2388.84
#2019-09-11|2402.69
#2019-09-12|2412.04
#2019-09-13|2405.44
#2019-09-16|2392.72
#2019-09-17|2400.57
#2019-09-18|2400.81
#2019-09-19|2401.50
#2019-09-20|2393.23
#2019-09-23|2396.74
#2019-09-24|2387.33
#2019-09-25|2397.48
#2019-09-26|2396.41
#2019-09-27|2387.75
#2019-09-30|2397.77
#2019-10-01|2372.14
#2019-10-02|2332.74
#2019-10-03|2348.12
#2019-10-04|2380.15
#2019-10-07|2365.75
#2019-10-08|2333.80
#2019-10-09|2351.24
#2019-10-10|2364.66
#2019-10-11|2384.34
#2019-10-14|2377.33
#2019-10-15|2390.11
#2019-10-16|2388.35
#2019-10-17|2394.15
#2019-10-18|2387.56
#2019-10-21|2397.15
#2019-10-22|2390.74
#2019-10-23|2390.83
#2019-10-24|2390.19
#2019-10-25|2392.14
#2019-10-28|2398.30
#2019-10-29|2396.53
#2019-10-30|2404.68
#2019-10-31|2393.96
#2019-11-01|2408.71
#2019-11-04|2408.79
#2019-11-05|2408.32
#2019-11-06|2410.78
#2019-11-07|2415.03
#2019-11-08|2416.21
#2019-11-11|2409.00
#2019-11-12|2408.41
#2019-11-13|2416.01
#2019-11-14|2417.45
#2019-11-15|2430.43
#2019-11-18|2428.94
#2019-11-19|2422.06
#2019-11-20|2418.08
#2019-11-21|2414.77
#2019-11-22|2420.78
#2019-11-25|2425.43
#2019-11-26|2436.74
#2019-11-27|2444.73
#2019-11-28| .
#2019-11-29|2434.71
#2019-12-02|2418.76
#2019-12-03|2407.55
#2019-12-04|2424.61
#2019-12-05|2427.64
#2019-12-06|2444.97
#2019-12-09|2440.23
#2019-12-10|2434.20
#2019-12-11|2441.43
#2019-12-12|2458.13
#2019-12-13|2460.50
#2019-12-16|2472.63
#2019-12-17|2471.89
#2019-12-18|2466.21
#2019-12-19|2475.33
#2019-12-20|2492.06
#2019-12-23|2489.63
#2019-12-24|2488.70
#2019-12-25| .
#2019-12-26|2494.46
#2019-12-27|2498.74
#2019-12-30|2487.80
#2019-12-31|2492.31
#2020-01-01| .
#2020-01-02|2499.62
#2020-01-03|2489.66
#2020-01-06|2491.95
#2020-01-07|2484.44
#2020-01-08|2492.44
#2020-01-09|2504.77
#2020-01-10|2497.01
#2020-01-13|2512.46
#2020-01-14|2512.83
#2020-01-15|2521.12
#2020-01-16|2540.03
#2020-01-17|2551.19
#2020-01-20| .
#2020-01-21|2548.65
#2020-01-22|2551.04
#2020-01-23|2549.72
#2020-01-24|2531.44
#2020-01-27|2507.28
#2020-01-28|2521.70
#2020-01-29|2511.42
#2020-01-30|2526.60
#2020-01-31|2484.18
#2020-02-03|2492.49
#2020-02-04|2519.87
#2020-02-05|2551.52
#2020-02-06|2552.32
#2020-02-07|2539.71
#2020-02-10|2550.33
#2020-02-11|2550.42
#2020-02-12|2561.50
#2020-02-13|2564.34
#2020-02-14|2569.73
#2020-02-17| .
#2020-02-18|2561.99
#2020-02-19|2565.84
#2020-02-20|2561.53
#2020-02-21|2549.50
#2020-02-24|2481.17
#2020-02-25|2414.55
#2020-02-26|2398.52
#2020-02-27|2296.36
#2020-02-28|2262.81
#2020-03-02|2369.72
#2020-03-03|2312.60
#2020-03-04|2413.39
#2020-03-05|2343.44
#2020-03-06|2315.25
#2020-03-09|2157.50
#2020-03-10|2245.79
#2020-03-11|2138.83
#2020-03-12|1943.95
#2020-03-13|2103.12
#2020-03-16|1884.26
#2020-03-17|2021.97
#2020-03-18|1925.32
#2020-03-19|1910.70
#2020-03-20|1806.48
#2020-03-23|1726.01
#2020-03-24|1873.64
#2020-03-25|1900.22
#2020-03-26|2022.41
#2020-03-27|1971.55
#2020-03-30|2042.31
#2020-03-31|2004.56
#2020-04-01|1932.54
#2020-04-02|1990.19
#2020-04-03|1962.47
#2020-04-06|2088.55
#2020-04-07|2081.32
#2020-04-08|2144.74
#2020-04-09|2171.65
#2020-04-10| .
#2020-04-13|2138.93
#2020-04-14|2205.18
#2020-04-15|2149.90
#2020-04-16|2158.18
#2020-04-17|2224.42
#2020-04-20|2175.47
#2020-04-21|2121.11
#2020-04-22|2162.16
#2020-04-23|2155.12
#2020-04-24|2181.86
#2020-04-27|2213.46
#2020-04-28|2217.52
#2020-04-29|2249.49
#2020-04-30|2211.38
#2020-05-01|2160.73
#2020-05-04|2164.43
#2020-05-05|2182.85
#2020-05-06|2155.58
#2020-05-07|2175.10
#2020-05-08|2215.63
#2020-05-11|2209.97
#2020-05-12|2168.37
#2020-05-13|2131.16
#2020-05-14|2150.13
#2020-05-15|2158.52
#2020-05-18|2231.22
#2020-05-19|2197.29
#2020-05-20|2223.41
#2020-05-21|2210.30
#2020-05-22|2212.46
#2020-05-25| .
#2020-05-26|2244.75
#2020-05-27|2282.15
#2020-05-28|2285.46
#2020-05-29|2293.58
#2020-06-01|2295.50
#2020-06-02|2317.37
#2020-06-03|2351.33
#2020-06-04|2338.31
#2020-06-05|2397.62
#2020-06-08|2426.43
#2020-06-09|2393.93
#2020-06-10|2375.86
#2020-06-11|2243.12
#2020-06-12|2262.60
#2020-06-15|2277.74
#2020-06-16|2317.68
#2020-06-17|2307.55
#2020-06-18|2307.54
#2020-06-19|2287.99
#2020-06-22|2296.13
#2020-06-23|2300.34
#2020-06-24|2246.29
#2020-06-25|2266.59
#2020-06-26|2223.84
#2020-06-29|2260.32
#2020-06-30|2288.78
#2020-07-01|2288.10
#2020-07-02|2299.36
#2020-07-03| .
#2020-07-06|2319.43
#2020-07-07|2304.67
#2020-07-08|2310.96
#2020-07-09|2284.73
#2020-07-10|2311.31
#2020-07-13|2306.33
#2020-07-14|2344.88
#2020-07-15|2364.51
#2020-07-16|2365.58
#2020-07-17|2378.45
#2020-07-20|2367.69
#2020-07-21|2387.71
#2020-07-22|2406.89
#2020-07-23|2394.32
#2020-07-24|2385.80
#2020-07-27|2394.93
#2020-07-28|2388.11
#2020-07-29|2408.83
#2020-07-30|2397.18
#2020-07-31|2387.57
#2020-08-03|2398.13
#2020-08-04|2411.50
#2020-08-05|2421.99
#2020-08-06|2426.47
#2020-08-07|2443.79
#2020-08-10|2459.26
#2020-08-11|2451.47
#2020-08-12|2478.03
#2020-08-13|2468.14
#2020-08-14|2468.77
#2020-08-17|2475.53
#2020-08-18|2472.01
#2020-08-19|2463.37
#2020-08-20|2458.36
#2020-08-21|2461.94
#2020-08-24|2484.92
#2020-08-25|2482.99
#2020-08-26|2487.28
#2020-08-27|2502.33
#2020-08-28|2520.50
#2020-08-31|2503.00
#2020-09-01|2511.32
#2020-09-02|2555.70
#2020-09-03|2490.54
#2020-09-04|2475.55
#2020-09-07| .
#2020-09-08|2430.50
#2020-09-09|2472.99
#2020-09-10|2436.82
#2020-09-11|2450.66
#2020-09-14|2477.65
#2020-09-15|2486.56
#2020-09-16|2486.29
#2020-09-17|2474.51
#2020-09-18|2453.61
#2020-09-21|2416.89
#2020-09-22|2431.18
#2020-09-23|2390.39
#2020-09-24|2394.94
#2020-09-25|2420.74
#2020-09-28|2451.45
#2020-09-29|2439.00
#2020-09-30|2458.31
#2020-10-01|2463.20
#2020-10-02|2457.94
#2020-10-05|2493.26
#2020-10-06|2472.66
#2020-10-07|2509.92
#2020-10-08|2531.75
#2020-10-09|2547.54
#2020-10-12|2567.76
#2020-10-13|2553.11
#2020-10-14|2542.27
#2020-10-15|2544.62
#2020-10-16|2553.56
#2020-10-19|2515.84
#2020-10-20|2521.95
#2020-10-21|2513.50
#2020-10-22|2528.41
#2020-10-23|2534.04
#2020-10-26|2488.94
#2020-10-27|2468.73
#2020-10-28|2395.24
#2020-10-29|2410.94
#2020-10-30|2398.53
#2020-11-02|2440.13
#2020-11-03|2483.12
#2020-11-04|2499.46
#2020-11-05|2536.77
#2020-11-06|2539.69
#2020-11-09|2577.44
#2020-11-10|2606.03
#2020-11-11|2611.89
#2020-11-12|2585.80
#2020-11-13|2620.89
#2020-11-16|2656.59
#2020-11-17|2635.51
#2020-11-18|2601.17
#2020-11-19|2608.96
#2020-11-20|2594.98
#2020-11-23|2614.94
#2020-11-24|2651.91
#2020-11-25|2639.58
#2020-11-26| .
#2020-11-27|2639.04
#2020-11-30|2622.63
#2020-12-01|2638.36
#2020-12-02|2635.69
#2020-12-03|2631.63
#2020-12-04|2657.57
#2020-12-07|2643.85
#2020-12-08|2654.25
#2020-12-09|2650.57
#2020-12-10|2634.83
#2020-12-11|2635.48
#2020-12-14|2618.03
#2020-12-15|2646.62
#2020-12-16|2644.02
#2020-12-17|2662.06
#2020-12-18|2656.83
#2020-12-21|2637.73
#2020-12-22|2625.33
#2020-12-23|2624.76
#2020-12-24|2635.57
#2020-12-25| .
#2020-12-28|2647.29
#2020-12-29|2639.42
#2020-12-30|2645.71
#2020-12-31|2666.67
#2021-01-01| .
#2021-01-04|2631.93
#2021-01-05|2642.34
#2021-01-06|2677.17
#2021-01-07|2688.26
#2021-01-08|2695.16
#2021-01-11|2688.74
#2021-01-12|2690.33
#2021-01-13|2688.43
#2021-01-14|2681.30
#2021-01-15|2669.03
#2021-01-18| .
#2021-01-19|2675.80
#2021-01-20|2693.69
#2021-01-21|2681.93
#2021-01-22|2670.48
#2021-01-25|2680.98
#2021-01-26|2680.36
#2021-01-27|2621.37
#2021-01-28|2651.80
#2021-01-29|2601.41
#2021-02-01|2624.76
#2021-02-02|2652.33
#2021-02-03|2650.73
#2021-02-04|2670.63
#2021-02-05|2683.45
#2021-02-08|2699.01
#2021-02-09|2700.78
#2021-02-10|2701.60
#2021-02-11|2702.74
#2021-02-12|2707.70
#2021-02-15| .
#2021-02-16|2699.32
#2021-02-17|2709.39
#2021-02-18|2699.23
#2021-02-19|2686.92
#2021-02-22|2685.13
#2021-02-23|2686.15
#2021-02-24|2707.48
#2021-02-25|2667.20
#2021-02-26|2638.80
#2021-03-01|2686.31
#2021-03-02|2675.99
#2021-03-03|2655.09
#2021-03-04|2624.81
#2021-03-05|2688.14
#2021-03-08|2703.11
#2021-03-09|2713.09
#2021-03-10|2740.81
#2021-03-11|2743.87
#2021-03-12|2759.01
#2021-03-15|2773.30
#2021-03-16|2766.12
#2021-03-17|2765.61
#2021-03-18|2750.52
#2021-03-19|2742.29
#2021-03-22|2752.13
#2021-03-23|2739.26
#2021-03-24|2743.51
#2021-03-25|2767.08
#2021-03-26|2822.24
#2021-03-29|2822.36
#2021-03-30|2807.69
#2021-03-31|2799.83
#2021-04-01|2820.63
#2021-04-02| .
#2021-04-05|2853.61
#2021-04-06|2849.58
#2021-04-07|2846.58
#2021-04-08|2847.20
#2021-04-09|2864.42
#2021-04-12|2869.10
#2021-04-13|2863.16
#2021-04-14|2863.63
#2021-04-15|2886.87
#2021-04-16|2905.09
#2021-04-19|2892.58
#2021-04-20|2885.28
#2021-04-21|2909.84
#2021-04-22|2885.70
#2021-04-23|2907.78
#2021-04-26|2895.83
#2021-04-27|2899.77
#2021-04-28|2893.71
#2021-04-29|2923.39
#2021-04-30|2907.06
#2021-05-03|2931.71
#2021-05-04|2937.02
#2021-05-05|2941.22
#2021-05-06|2966.05
#2021-05-07|2981.64
#2021-05-10|2980.11
#2021-05-11|2945.14
#2021-05-12|2888.90
#2021-05-13|2934.64
#2021-05-14|2961.23
#2021-05-17|2951.09
#2021-05-18|2924.58
#2021-05-19|2912.49
#2021-05-20|2932.01
#2021-05-21|2936.05
#2021-05-24|2949.60
#2021-05-25|2938.72
#2021-05-26|2940.21
#2021-05-27|2944.87
#2021-05-28|2947.23
#2021-05-31| .
#2021-06-01|2941.21
#2021-06-02|2946.74
#2021-06-03|2945.97
#2021-06-04|2961.39
#2021-06-07|2951.42
#2021-06-08|2946.15
#2021-06-09|2939.51
#2021-06-10|2948.17
#2021-06-11|2952.94
#2021-06-14|2945.38
#2021-06-15|2945.21
#2021-06-16|2920.53
#2021-06-17|2903.60
#2021-06-18|2855.11
#2021-06-21|2902.91
#2021-06-22|2910.68
#2021-06-23|2898.65
#2021-06-24|2915.21
#2021-06-25|2937.39
#2021-06-28|2931.18
#2021-06-29|2930.31
#2021-06-30|2938.96
#2021-07-01|2955.70
#2021-07-02|2971.39
#2021-07-05| .
#2021-07-06|2954.11
#2021-07-07|2970.53
#2021-07-08|2944.33
#2021-07-09|2979.24
#2021-07-12|2985.40
#2021-07-13|2973.75
#2021-07-14|2979.09
#2021-07-15|2981.96
#2021-07-16|2968.60
#2021-07-19|2922.09
#2021-07-20|2958.64
#2021-07-21|2979.41
#2021-07-22|2975.23
#2021-07-23|3001.42
#2021-07-26|3003.99
#2021-07-27|3002.18
#2021-07-28|2992.86
#2021-07-29|3013.28
#2021-07-30|3007.82
#2021-08-02|3002.59
#2021-08-03|3028.21
#2021-08-04|3005.00
#2021-08-05|3018.16
#2021-08-06|3028.01
#2021-08-09|3020.65
#2021-08-10|3035.69
#2021-08-11|3050.24
#2021-08-12|3050.38
#2021-08-13|3058.09
#2021-08-16|3074.16
#2021-08-17|3059.09
#2021-08-18|3023.94
#2021-08-19|3025.94
#2021-08-20|3046.19
#2021-08-23|3053.62
#2021-08-24|3047.24
#2021-08-25|3052.14
#2021-08-26|3036.13
#2021-08-27|3053.82
#2021-08-30|3057.09
#2021-08-31|3053.22
#2021-09-01|3051.89
#2021-09-02|3068.20
#2021-09-03|3062.23
#2021-09-06| .
#2021-09-07|3032.39
#2021-09-08|3038.87
#2021-09-09|3022.26
#2021-09-10|3007.70
#2021-09-13|3014.83
#2021-09-14|2989.67
#2021-09-15|3012.24
#2021-09-16|3002.79
#2021-09-17|2977.91
#2021-09-20|2940.01
#2021-09-21|2934.80
#2021-09-22|2956.30
#2021-09-23|2987.01
#2021-09-24|2989.64
#2021-09-27|2988.68
#2021-09-28|2946.56
#2021-09-29|2959.30
#2021-09-30|2914.45
#2021-10-01|2947.74
#2021-10-04|2931.46
#2021-10-05|2953.57
#2021-10-06|2965.81
#2021-10-07|2988.56
#2021-10-08|2984.92
#2021-10-11|2965.94
#2021-10-12|2959.73
#2021-10-13|2965.84
#2021-10-14|3013.18
#2021-10-15|3032.25
#2021-10-18|3028.07
#2021-10-19|3054.30
#2021-10-20|3075.65
#2021-10-21|3080.41
#2021-10-22|3095.19
#2021-10-25|3102.70
#2021-10-26|3105.39
#2021-10-27|3072.38
#2021-10-28|3094.06
#2021-10-29|3097.66
#2021-11-01|3099.24
#2021-11-02|3113.82
#2021-11-03|3124.03
#2021-11-04|3127.49
#2021-11-05|3145.95
#2021-11-08|3145.95
#2021-11-09|3144.55
#2021-11-10|3135.42
#2021-11-11|3134.46
#2021-11-12|3147.64
#2021-11-15|3149.88
#2021-11-16|3160.85
#2021-11-17|3147.09
#2021-11-18|3141.97
#2021-11-19|3126.08
#2021-11-22|3131.88
#2021-11-23|3146.44
#2021-11-24|3146.11
#2021-11-25| .
#2021-11-26|3083.91
#2021-11-29|3104.12
#2021-11-30|3035.08
#2021-12-01|3018.09
#2021-12-02|3065.52
#2021-12-03|3066.93
#2021-12-06|3103.95
#2021-12-07|3136.36
#2021-12-08|3133.50
#2021-12-09|3126.58
#2021-12-10|3165.65
#2021-12-13|3158.60
#2021-12-14|3144.06
#2021-12-15|3179.83
#2021-12-16|3185.66
#2021-12-17|3137.44
#2021-12-20|3109.03
#2021-12-21|3140.07
#2021-12-22|3161.61
#2021-12-23|3175.12
#2021-12-24| .
#2021-12-27|3213.59
#2021-12-28|3220.19
#2021-12-29|3229.09
#2021-12-30|3221.31
#2021-12-31|3225.74
#2022-01-03|3221.51
#2022-01-04|3241.87
#2022-01-05|3216.22
#2022-01-06|3211.48
#2022-01-07|3204.67
#2022-01-10|3191.89
#2022-01-11|3203.87
#2022-01-12|3209.52
#2022-01-13|3191.92
#2022-01-14|3178.44
#2022-01-17| .
#2022-01-18|3135.97
#2022-01-19|3115.41
#2022-01-20|3085.47
#2022-01-21|3055.73
#2022-01-24|3063.57
#2022-01-25|3044.96
#2022-01-26|3031.30
#2022-01-27|3025.34
#2022-01-28|3074.59
#2022-01-31|3104.37
#2022-02-01|3121.52
#2022-02-02|3153.02
#2022-02-03|3115.85
#2022-02-04|3105.23
#2022-02-07|3097.67
#2022-02-08|3115.30
#2022-02-09|3145.22
#2022-02-10|3091.09
#2022-02-11|3058.82
#2022-02-14|3040.54
#2022-02-15|3071.21
#2022-02-16|3074.73
#2022-02-17|3033.92
#2022-02-18|3023.51
#2022-02-21| .
#2022-02-22|2997.30
#2022-02-23|2957.02
#2022-02-24|2960.38
#2022-02-25|3040.02
#2022-02-28|3024.26
#2022-03-01|2988.06
#2022-03-02|3043.10
#2022-03-03|3051.63
#2022-03-04|3053.45
#2022-03-07|2993.39
#2022-03-08|2959.78
#2022-03-09|3001.81
#2022-03-10|2995.86
#2022-03-11|2971.92
#2022-03-14|2972.46
#2022-03-15|3018.72
#2022-03-16|3051.66
#2022-03-17|3080.19
#2022-03-18|3095.41
#2022-03-21|3092.33
#2022-03-22|3108.30
#2022-03-23|3070.36
#2022-03-24|3100.69
#2022-03-25|3123.05
#2022-03-28|3134.62
#2022-03-29|3167.33
#2022-03-30|3159.20
#2022-03-31|3118.36
#2022-04-01|3134.24
#2022-04-04|3135.66
#2022-04-05|3119.26
#2022-04-06|3121.81
#2022-04-07|3140.58
#2022-04-08|3144.37
#2022-04-11|3106.97
#2022-04-12|3096.92
#2022-04-13|3119.46
#2022-04-14|3103.28
#2022-04-15| .
#2022-04-18|3093.55
#2022-04-19|3135.85
#2022-04-20|3164.45
#2022-04-21|3135.60
#2022-04-22|3054.52
#2022-04-25|3065.59
#2022-04-26|3006.53
#2022-04-27|3022.99
#2022-04-28|3076.33
#2022-04-29|2981.31
#2022-05-02|2979.86
#2022-05-03|2988.99
#2022-05-04|3070.32
#2022-05-05|2988.29
#2022-05-06|2978.94
#2022-05-09|2921.81
#2022-05-10|2912.08
#2022-05-11|2890.89
#2022-05-12|2894.73
#2022-05-13|2935.72
#2022-05-16|2939.33
#2022-05-17|2977.51
#2022-05-18|2867.70
#2022-05-19|2840.42
#2022-05-20|2853.60
#2022-05-23|2901.16
#2022-05-24|2912.52
#2022-05-25|2930.36
#2022-05-26|2972.71
#2022-05-27|3022.21
#2022-05-30| .
#2022-05-31|2998.48
#2022-06-01|2970.99
#2022-06-02|3010.30
#2022-06-03|2982.08
#2022-06-06|2986.35
#2022-06-07|3013.87
#2022-06-08|2976.39
#2022-06-09|2920.77
#2022-06-10|2858.88
#2022-06-13|2773.72
#2022-06-14|2755.63
#2022-06-15|2775.52
#2022-06-16|2705.44
#2022-06-17|2696.85
#2022-06-20| .
#2022-06-21|2759.89
#2022-06-22|2757.30
#2022-06-23|2782.70
#2022-06-24|2853.85
#2022-06-27|2853.83
#2022-06-28|2813.04
#2022-06-29|2812.13
#2022-06-30|2802.54
#2022-07-01|2833.50
#2022-07-04| .
#2022-07-05|2812.36
#2022-07-06|2822.89
#2022-07-07|2845.80
#2022-07-08|2840.69
#2022-07-11|2828.35
#2022-07-12|2806.31
#2022-07-13|2792.08
#2022-07-14|2782.87
#2022-07-15|2829.53
#2022-07-18|2803.36
#2022-07-19|2864.79
#2022-07-20|2862.16
#2022-07-21|2881.80
#2022-07-22|2875.85
#2022-07-25|2888.70
#2022-07-26|2870.50
#2022-07-27|2911.99
#2022-07-28|2948.95
#2022-07-29|2973.16
#2022-08-01|2967.86
#2022-08-02|2943.31
#2022-08-03|2970.05
#2022-08-04|2961.58
#2022-08-05|2968.71
#2022-08-08|2967.83
#2022-08-09|2963.01
#2022-08-10|3008.76
#2022-08-11|3008.00
#2022-08-12|3051.62
#2022-08-15|3063.61
#2022-08-16|3079.04
#2022-08-17|3062.12
#2022-08-18|3069.77
#2022-08-19|3045.95
#2022-08-22|2993.16
#2022-08-23|2980.30
#2022-08-24|2983.67
#2022-08-25|3017.08
#2022-08-26|2931.45
#2022-08-29|2918.22
#2022-08-30|2887.73
#2022-08-31|2866.16
#2022-09-01|2881.46
#2022-09-02|2852.38
#2022-09-05| .
#2022-09-06|2846.41
#2022-09-07|2893.72
#2022-09-08|2911.52
#2022-09-09|2943.13
#2022-09-12|2963.32
#2022-09-13|2858.28
#2022-09-14|2859.71
#2022-09-15|2831.04
#2022-09-16|2819.90
#2022-09-19|2836.00
#2022-09-20|2803.01
#2022-09-21|2761.87
#2022-09-22|2744.89
#2022-09-23|2702.73
#2022-09-26|2673.14
#2022-09-27|2656.56
#2022-09-28|2702.38
#2022-09-29|2660.31
#2022-09-30|2623.12
#2022-10-03|2692.83
#2022-10-04|2762.66
#2022-10-05|2757.60
#2022-10-06|2722.86
#2022-10-07|2664.59
#2022-10-10|2652.23
#2022-10-11|2648.84
#2022-10-12|2634.99
#2022-10-13|2703.71
#2022-10-14|2655.23
#2022-10-17|2711.93
#2022-10-18|2743.51
#2022-10-19|2723.83
#2022-10-20|2697.60
#2022-10-21|2760.28
#2022-10-24|2796.96
#2022-10-25|2829.23
#2022-10-26|2837.99
#2022-10-27|2843.46
#2022-10-28|2911.61
#2022-10-31|2897.08
#2022-11-01|2894.61
#2022-11-02|2839.29
#2022-11-03|2821.27
#2022-11-04|2862.03
#2022-11-07|2889.86
#2022-11-08|2908.59
#2022-11-09|2861.47
#2022-11-10|2978.18
#2022-11-11|2978.50
#2022-11-14|2958.39
#2022-11-15|2977.38
#2022-11-16|2969.01
#2022-11-17|2965.12
#2022-11-18|2989.20
#2022-11-21|2992.94
#2022-11-22|3030.17
#2022-11-23|3040.62
#2022-11-24| .
#2022-11-25|3049.25
#2022-11-28|3007.90
#2022-11-29|3007.53
#2022-11-30|3076.77
#2022-12-01|3075.23
#2022-12-02|3074.58
#2022-12-05|3025.06
#2022-12-06|2994.58
#2022-12-07|2997.04
#2022-12-08|3019.57
#2022-12-09|2996.05
#2022-12-12|3040.91
#2022-12-13|3054.47
#2022-12-14|3042.16
#2022-12-15|2977.82
#2022-12-16|2946.68
#2022-12-19|2931.78
#2022-12-20|2936.65
#2022-12-21|2977.13
#2022-12-22|2951.00
#2022-12-23|2969.79
#2022-12-26| .
#2022-12-27|2975.79
#2022-12-28|2943.83
#2022-12-29|2978.16
#2022-12-30|2967.06
#2023-01-02| .
#2023-01-03|2964.31
#2023-01-04|2980.07
#2023-01-05|2948.79
#2023-01-06|3017.80
#2023-01-09|3000.46
#2023-01-10|3013.55
#2023-01-11|3039.89
#2023-01-12|3044.37
#2023-01-13|3048.81
#2023-01-16| .
#2023-01-17|3031.93
#2023-01-18|2975.88
#2023-01-19|2950.06
#2023-01-20|2988.17
#2023-01-23|3008.98
#2023-01-24|3012.90
#2023-01-25|3011.69
#2023-01-26|3026.68
#2023-01-27|3019.60
#2023-01-30|2995.34
#2023-01-31|3035.43
#2023-02-01|3054.85
#2023-02-02|3064.42
#2023-02-03|3041.29
#2023-02-06|3031.47
#2023-02-07|3051.09
#2023-02-08|3025.40
#2023-02-09|2999.26
#2023-02-10|3021.60
#2023-02-13|3053.21
#2023-02-14|3038.34
#2023-02-15|3044.12
#2023-02-16|3017.12
#2023-02-17|3021.84
#2023-02-20| .
#2023-02-21|2966.76
#2023-02-22|2958.20
#2023-02-23|2965.78
#2023-02-24|2948.02
#2023-02-27|2950.05
#2023-02-28|2936.27
#2023-03-01|2921.70
#2023-03-02|2941.70
#2023-03-03|2973.32
#2023-03-06|2977.37
#2023-03-07|2932.02
#2023-03-08|2930.03
#2023-03-09|2884.35
#2023-03-10|2850.08
#2023-03-13|2842.59
#2023-03-14|2874.86
#2023-03-15|2851.10
#2023-03-16|2881.43
#2023-03-17|2849.23
#2023-03-20|2881.02
#2023-03-21|2904.77
#2023-03-22|2856.76
#2023-03-23|2855.96
#2023-03-24|2879.24
#2023-03-27|2892.34
#2023-03-28|2891.17
#2023-03-29|2924.44
#2023-03-30|2937.88
#2023-03-31|2973.98
#2023-04-03|2993.05
#2023-04-04|2973.22
#2023-04-05|2981.44
#2023-04-06|2984.14
#2023-04-07| .
#2023-04-10|2988.02
#2023-04-11|2994.34
#2023-04-12|2986.66
#2023-04-13|3014.42
#2023-04-14|3006.47
#2023-04-17|3019.07
#2023-04-18|3021.41
#2023-04-19|3020.90
#2023-04-20|3011.79
#2023-04-21|3012.34
#2023-04-24|3018.96
#2023-04-25|2983.00
#2023-04-26|2958.49
#2023-04-27|3006.76
#2023-04-28|3031.03
#2023-05-01|3031.48
#2023-05-02|2997.80
#2023-05-03|2973.80
#2023-05-04|2951.82
#2023-05-05|2999.15
#2023-05-08|2993.60
#2023-05-09|2980.80
#2023-05-10|2986.12
#2023-05-11|2973.95
#2023-05-12|2975.67
#2023-05-15|2976.85
#2023-05-16|2946.12
#2023-05-17|2974.51
#2023-05-18|2989.33
#2023-05-19|2985.70
#2023-05-22|2976.90
#2023-05-23|2951.96
#2023-05-24|2925.70
#2023-05-25|2925.60
#2023-05-26|2952.45
#2023-05-29| .
#2023-05-30|2942.82
#2023-05-31|2929.20
#2023-06-01|2951.99
#2023-06-02|3003.44
#2023-06-05|2992.39
#2023-06-06|2995.86
#2023-06-07|3004.99
#2023-06-08|3015.23
#2023-06-09|3015.56
#2023-06-12|3034.72
#2023-06-13|3050.23
#2023-06-14|3047.96
#2023-06-15|3087.92
#2023-06-16|3079.88
#2023-06-19| .
#2023-06-20|3055.53
#2023-06-21|3054.68
#2023-06-22|3052.15
#2023-06-23|3028.94
#2023-06-26|3034.14
#2023-06-27|3059.97
#2023-06-28|3050.89
#2023-06-29|3074.71
#2023-06-30|3105.45
#2023-07-03|3106.95
#2023-07-04| .
#2023-07-05|3093.05
#2023-07-06|3067.59
#2023-07-07|3052.02
#2023-07-10|3070.28
#2023-07-11|3090.68
#2023-07-12|3102.18
#2023-07-13|3113.08
#2023-07-14|3110.70
#2023-07-17|3116.79
#2023-07-18|3131.73
#2023-07-19|3144.08
#2023-07-20|3156.50
#2023-07-21|3166.52
#2023-07-24|3181.03
#2023-07-25|3182.82
#2023-07-26|3180.82
#2023-07-27|3155.54
#2023-07-28|3168.76
#2023-07-31|3172.56
#2023-08-01|3168.72
#2023-08-02|3145.65
#2023-08-03|3134.33
#2023-08-04|3110.65
#2023-08-07|3137.25
#2023-08-08|3119.90
#2023-08-09|3111.35
#2023-08-10|3110.63
#2023-08-11|3118.25
#2023-08-14|3122.73
#2023-08-15|3087.01
#2023-08-16|3072.50
#2023-08-17|3055.77
#2023-08-18|3061.74
#2023-08-21|3060.05
#2023-08-22|3050.23
#2023-08-23|3072.66
#2023-08-24|3045.22
#2023-08-25|3067.52
#2023-08-28|3081.01
#2023-08-29|3111.26
#2023-08-30|3117.32
#2023-08-31|3105.85
#2023-09-01|3113.22
#2023-09-04| .
#2023-09-05|3088.23
#2023-09-06|3074.21
#2023-09-07|3071.20
#2023-09-08|3075.64
#2023-09-11|3084.36
#2023-09-12|3070.83
#2023-09-13|3070.21
#2023-09-14|3096.63
#2023-09-15|3069.41
#2023-09-18|3072.59
#2023-09-19|3066.19
#2023-09-20|3055.00
#2023-09-21|3012.81
#2023-09-22|3008.12
#2023-09-25|3013.78
#2023-09-26|2971.06
#2023-09-27|2966.66
#2023-09-28|2980.02
#2023-09-29|2968.34
#2023-10-02|2954.48
#2023-10-03|2926.45
#2023-10-04|2939.44
#2023-10-05|2931.48
#2023-10-06|2951.25
#2023-10-09|2973.54
#2023-10-10|2987.68
#2023-10-11|2987.58
#2023-10-12|2970.15
#2023-10-13|2971.13
#2023-10-16|3000.49
#2023-10-17|3005.81
#2023-10-18|2977.58
#2023-10-19|2953.33
#2023-10-20|2922.86
#2023-10-23|2908.52
#2023-10-24|2926.78
#2023-10-25|2915.62
#2023-10-26|2894.80
#2023-10-27|2862.20
#2023-10-30|2894.65
#2023-10-31|2916.03
#2023-11-01|2931.95
#2023-11-02|2984.97
#2023-11-03|3007.51
#2023-11-06|3006.76
#2023-11-07|3005.82
#2023-11-08|3005.54
#2023-11-09|2982.05
#2023-11-10|3018.43
#2023-11-13|3014.69
#2023-11-14|3066.11
#2023-11-15|3077.15
#2023-11-16|3071.18
#2023-11-17|3076.31
#2023-11-20|3088.23
#2023-11-21|3087.27
#2023-11-22|3100.29
#2023-11-23| .
#2023-11-24|3109.54
#2023-11-27|3099.22
#2023-11-28|3099.25
#2023-11-29|3095.79
#2023-11-30|3120.00
#2023-12-01|3143.63
#2023-12-04|3142.37
#2023-12-05|3130.00
#2023-12-06|3122.52
#2023-12-07|3130.15
#2023-12-08|3135.01
#2023-12-11|3160.69
#2023-12-12|3165.73
#2023-12-13|3212.57
#2023-12-14|3218.41
#2023-12-15|3212.16
#2023-12-18|3221.96
#2023-12-19|3237.54
#2023-12-20|3189.23
#2023-12-21|3216.02
#2023-12-22|3224.65
#2023-12-25| .
#2023-12-26|3237.22
#2023-12-27|3241.31
#2023-12-28|3244.76
#2023-12-29|3240.06
#2024-01-01| .
#2024-01-02|3240.89
#2024-01-03|3216.28
#2024-01-04|3211.25
#2024-01-05|3211.87
#2024-01-08|3240.66
#2024-01-09|3228.86
#2024-01-10|3239.21
#2024-01-11|3233.23
#2024-01-12|3242.31
#2024-01-15| .
#2024-01-16|3227.12
#2024-01-17|3212.76
#2024-01-18|3233.13
#2024-01-19|3261.48
#2024-01-22|3271.44
#2024-01-23|3279.25
#2024-01-24|3268.65
#2024-01-25|3288.94
#2024-01-26|3287.53
#2024-01-29|3302.47
#2024-01-30|3309.76
#2024-01-31|3275.27
#2024-02-01|3310.41
#2024-02-02|3310.22
#2024-02-05|3288.12
#2024-02-06|3300.53
#2024-02-07|3316.97
#2024-02-08|3314.61
#2024-02-09|3319.55
#2024-02-12|3325.16
#2024-02-13|3282.81
#2024-02-14|3301.10
#2024-02-15|3329.20
#2024-02-16|3316.70
#2024-02-19| .
#2024-02-20|3311.43
#2024-02-21|3325.29
#2024-02-22|3363.12
#2024-02-23|3370.80
#2024-02-26|3357.44
#2024-02-27|3358.40
#2024-02-28|3358.23
#2024-02-29|3360.90
#2024-03-01|3377.70
#2024-03-04|3377.93
#2024-03-05|3354.51
#2024-03-06|3372.96
#2024-03-07|3390.86
#2024-03-08|3376.70
#2024-03-11|3387.45
#2024-03-12|3409.38
#2024-03-13|3407.54
#2024-03-14|3394.63
#2024-03-15|3384.03
#2024-03-18|3390.56
#2024-03-19|3410.40
#2024-03-20|3434.65
#2024-03-21|3450.58
#2024-03-22|3430.98
#2024-03-25|3415.55
#2024-03-26|3410.58
#2024-03-27|3454.07
#2024-03-28|3463.23
#2024-03-29| .
#2024-04-01|3442.52
#2024-04-02|3417.80
#2024-04-03|3414.00
#2024-04-04|3380.30
#2024-04-05|3404.12
#2024-04-08|3405.25
#2024-04-09|3412.74
#2024-04-10|3368.95
#2024-04-11|3371.56
#2024-04-12|3328.43
#2024-04-15|3306.26
#2024-04-16|3296.16
#2024-04-17|3289.49
#2024-04-18|3288.61
#2024-04-19|3302.35
#2024-04-22|3325.92
#2024-04-23|3348.68
#2024-04-24|3355.54
#2024-04-25|3344.83
#2024-04-26|3349.02
#2024-04-29|3359.62
#2024-04-30|3319.15
#2024-05-01|3310.33
#2024-05-02|3327.38
#2024-05-03|3358.97
#2024-05-06|3379.50
#2024-05-07|3394.74
#2024-05-08|3400.85
#2024-05-09|3425.47
#2024-05-10|3437.19
#2024-05-13|3434.87
#2024-05-14|3446.54
#2024-05-15|3478.82
#2024-05-16|3481.17
#2024-05-17|3489.20
#2024-05-20|3477.42
#2024-05-21|3482.35
#2024-05-22|3476.75
#2024-05-23|3433.04
#2024-05-24|3440.88
#2024-05-27| .
#2024-05-28|3416.04
#2024-05-29|3381.25
#2024-05-30|3386.99
#2024-05-31|3429.28
#2024-06-03|3416.73
#2024-06-04|3422.83
#2024-06-05|3441.48
#2024-06-06|3440.40
#2024-06-07|3435.24
#2024-06-10|3438.41
#2024-06-11|3438.36
#2024-06-12|3455.15
#2024-06-13|3466.97
#2024-06-14|3458.63
#2024-06-17|3487.69
#2024-06-18|3497.26
#2024-06-19| .
#2024-06-20|3497.83
#2024-06-21|3492.06
#2024-06-24|3506.02
#2024-06-25|3482.24
#2024-06-26|3475.91
#2024-06-27|3473.28
#2024-06-28|3471.55
#2024-07-01|3466.64
#2024-07-02|3483.36
#2024-07-03|3490.48
#2024-07-04| .
#2024-07-05|3496.96
#2024-07-08|3499.19
#2024-07-09|3492.74
#2024-07-10|3524.19
#2024-07-11|3536.76
#2024-07-12|3558.75
#2024-07-15|3571.08
#2024-07-16|3618.16
#2024-07-17|3619.49
#2024-07-18|3589.50
#2024-07-19|3567.44
#2024-07-22|3587.65
#2024-07-23|3580.84
#2024-07-24|3542.54
#2024-07-25|3546.32
#2024-07-26|3591.22
#2024-07-29|3589.31
#2024-07-30|3592.81
#2024-07-31|3616.23
#2024-08-01|3587.88
#2024-08-02|3556.70
#2024-08-05|3466.52
#2024-08-06|3489.82
#2024-08-07|3472.87
#2024-08-08|3527.92
#2024-08-09|3535.76
#2024-08-12|3526.68
#2024-08-13|3567.16
#2024-08-14|3582.83
#2024-08-15|3624.88
#2024-08-16|3631.81
#2024-08-19|3649.19
#2024-08-20|3645.04
#2024-08-21|3660.90
#2024-08-22|3649.40
#2024-08-23|3680.76
#2024-08-26|3683.34
#2024-08-27|3689.82
#2024-08-28|3679.46
#2024-08-29|3695.27
#2024-08-30|3727.45
#2024-09-02| .
#2024-09-03|3684.69
#2024-09-04|3686.78
#2024-09-05|3664.05
#2024-09-06|3621.97
#2024-09-09|3663.36
#2024-09-10|3676.74
#2024-09-11|3681.13
#2024-09-12|3701.31
#2024-09-13|3725.79
#2024-09-16|3743.75
#2024-09-17|3734.40
#2024-09-18|3722.54
#2024-09-19|3757.22
#2024-09-20|3754.68
#2024-09-23|3768.01
#2024-09-24|3762.96
#2024-09-25|3747.19
#2024-09-26|3762.89
#2024-09-27|3765.94
#2024-09-30|3782.29
#2024-10-01|3761.62
#2024-10-02|3759.29
#2024-10-03|3743.72
#2024-10-04|3763.11
#2024-10-07|3729.46
#2024-10-08|3750.88
#2024-10-09|3788.90
#2024-10-10|3771.78
#2024-10-11|3801.30
#2024-10-14|3829.07
#2024-10-15|3813.11
#2024-10-16|3834.73
#2024-10-17|3832.40
#2024-10-18|3840.19
#2024-10-21|3809.00
#2024-10-22|3805.68
#2024-10-23|3791.77
#2024-10-24|3780.35
#2024-10-25|3758.27
#2024-10-28|3773.78
#2024-10-29|3762.74
#2024-10-30|3756.49
#2024-10-31|3715.57
#2024-11-01|3720.85
#2024-11-04|3714.02
#2024-11-05|3748.91
#2024-11-06|3835.05
#2024-11-07|3837.44
#2024-11-08|3861.71
#2024-11-11|3859.49
#2024-11-12|3838.65
#2024-11-13|3842.57
#2024-11-14|3817.10
#2024-11-15|3791.28
#2024-11-18|3805.91
#2024-11-19|3794.80
#2024-11-20|3796.95
#2024-11-21|3837.83
#2024-11-22|3865.69
#2024-11-25|3889.97
#2024-11-26|3899.33
#2024-11-27|3893.16
#2024-11-28| .
#2024-11-29|3904.95
#2024-12-02|3895.70
#2024-12-03|3882.58
#2024-12-04|3877.34
#2024-12-05|3868.69
#2024-12-06|3867.41
#2024-12-09|3849.30
#2024-12-10|3828.95
#2024-12-11|3827.04
#2024-12-12|3814.43
#2024-12-13|3838.22
#2024-12-16|3839.41
#2024-12-17|3819.28
#2024-12-18|3719.46
#2024-12-19|3707.44
#2024-12-20|3743.00
#2024-12-23|3754.78
#2024-12-24|3791.63
#2024-12-25| .
#2024-12-26|3799.22
#2024-12-27|3770.41
#2024-12-30|3728.91
#2024-12-31|3729.14
#2025-01-01| .
#2025-01-02|3712.38
#2025-01-03|3736.75
#2025-01-06|3729.21
#2025-01-07|3716.88
#2025-01-08|3729.96
#2025-01-09| .
#2025-01-10|3672.56
#2025-01-13|3695.57
#2025-01-14|3716.90
#2025-01-15|3758.35
#2025-01-16|3771.04
#2025-01-17|3795.24
#2025-01-20| .
#2025-01-21|3834.81
#2025-01-22|3831.86
#2025-01-23|3857.19
#2025-01-24|3856.69
#2025-01-27|3853.74
#2025-01-28|3844.26
#2025-01-29|3834.06
#2025-01-30|3866.52
#2025-01-31|3849.91
#2025-02-03|3839.41
#2025-02-04|3848.55
#2025-02-05|3880.35
#2025-02-06|3879.22
#2025-02-07|3848.35
#2025-02-10|3873.31
#2025-02-11|3891.25
#2025-02-12|3872.90
#2025-02-13|3898.98
#2025-02-14|3882.60
#2025-02-17| .
#2025-02-18|3893.18
#2025-02-19|3910.01
#2025-02-20|3889.04
#2025-02-21|3848.85
#2025-02-24|3843.27
#2025-02-25|3858.69
#2025-02-26|3845.14
#2025-02-27|3824.52
#2025-02-28|3877.70
#2025-03-03|3844.53
#2025-03-04|3781.87
#2025-03-05|3812.40
#2025-03-06|3774.72
#2025-03-07|3807.71
#2025-03-10|3744.51
#2025-03-11|3692.12
#2025-03-12|3669.37
#2025-03-13|3637.08
#2025-03-14|3689.35
#2025-03-17|3728.42
#2025-03-18|3705.91
#2025-03-19|3733.06
#2025-03-20|3718.92
#2025-03-21|3711.39
#2025-03-24|3752.92
#2025-03-25|3738.35
#2025-03-26|3733.32
#2025-03-27|3731.15
#2025-03-28|3685.05
#2025-03-31|3723.09
#2025-04-01|3717.72
#2025-04-02|3737.96
#2025-04-03|3605.95
#2025-04-04|3401.29
#2025-04-07|3372.71
#2025-04-08|3329.42
#2025-04-09|3567.46
#2025-04-10|3476.46
#2025-04-11|3537.31
#2025-04-14|3574.79
#2025-04-15|3563.58
#2025-04-16|3509.35
#2025-04-17|3529.35
#2025-04-18| .
#2025-04-21|3458.58
#2025-04-22|3534.12
#2025-04-23|3560.97
#2025-04-24|3608.14
#2025-04-25|3613.26
#2025-04-28|3621.65
#2025-04-29|3643.74
#2025-04-30|3660.39
#2025-05-01|3647.49
#2025-05-02|3700.89
#2025-05-05|3685.95
#2025-05-06|3655.97
#2025-05-07|3677.07
#2025-05-08|3684.50
#2025-05-09|3677.91
#2025-05-12|3760.76
#2025-05-13|3750.81
#2025-05-14|3728.79
#2025-05-15|3773.19
#2025-05-16|3800.91
#2025-05-19|3808.88
#2025-05-20|3801.41
#2025-05-21|3736.52
#2025-05-22|3722.30
#2025-05-23|3711.02
#2025-05-26| .
#2025-05-27|3774.70
#2025-05-28|3753.44
#2025-05-29|3768.85
#2025-05-30|3784.68
#2025-06-02|3796.15
#2025-06-03|3817.83
#2025-06-04|3813.25
#2025-06-05|3802.98
#2025-06-06|3823.19
#2025-06-09|3819.33
#2025-06-10|3841.43
#2025-06-11|3840.89
#2025-06-12|3868.93
#2025-06-13|3829.17
#2025-06-16|3840.81
#2025-06-17|3811.04
#2025-06-18|3805.43
#2025-06-19| .
#2025-06-20|3802.93
#2025-06-23|3840.88
#2025-06-24|3873.55
#2025-06-25|3854.99
#2025-06-26|3876.11
#2025-06-27|3883.94
#2025-06-30|3914.52
#2025-07-01|3941.14
#2025-07-02|3951.11
#2025-07-03|3978.47
#2025-07-04| .
#2025-07-07|3951.17
#2025-07-08|3942.55
#2025-07-09|3956.65
#2025-07-10|3966.78
#2025-07-11|3943.31
#2025-07-14|3947.62
#2025-07-15|3910.40
#2025-07-16|3932.02
#2025-07-17|3949.40
#2025-07-18|3941.54
#2025-07-21|3942.59
#2025-07-22|3958.95
#2025-07-23|3985.20
#2025-07-24|3981.79
#2025-07-25|3998.63
#2025-07-28|3986.26
#2025-07-29|3981.77
#2025-07-30|3963.89
#2025-07-31|3933.59
#2025-08-01|3901.64
#2025-08-04|3950.46
#2025-08-05|3938.94
#2025-08-06|3956.23
#2025-08-07|3938.92
#2025-08-08|3961.69
#2025-08-11|3953.48
#2025-08-12|3989.71
#2025-08-13|4011.65
#2025-08-14|4011.20
#2025-08-15|4001.73
#2025-08-18|3999.76
#2025-08-19|4003.95
#2025-08-20|4011.43
#2025-08-21|3993.42
#2025-08-22|4037.59
#2025-08-25|4004.48
#2025-08-26|4018.91
#2025-08-27|4028.78
#2025-08-28|4032.53
#2025-08-29|4023.55
#2025-09-01| .
#2025-09-02|4007.02
#2025-09-03|4008.40
#2025-09-04|4032.63
#2025-09-05|4034.76
#2025-09-08|4043.96
#2025-09-09|4043.62
#2025-09-10|4090.04
#2025-09-11|4125.30
#2025-09-12|4102.83
#2025-09-15|4101.66
#2025-09-16|4097.49
#2025-09-17|4107.23
#2025-09-18|4102.07
#2025-09-19|4111.93
#2025-09-22|4123.50
#2025-09-23|4116.68
#2025-09-24|4109.12
#2025-09-25|4083.48
#2025-09-26|4103.18
#2025-09-29|4101.05
#2025-09-30|4125.63
#2025-10-01|4145.62
#2025-10-02|4141.33
#2025-10-03|4158.34
#2025-10-06|4156.96
#2025-10-07|4148.00
#2025-10-08|4154.25
#2025-10-09|4134.59
#2025-10-10|4060.71
#2025-10-13|4107.17
#2025-10-14|4127.47
#2025-10-15|4140.54
#2025-10-16|4106.30
#2025-10-17|4117.30
#2025-10-20|4145.52
#2025-10-21|4142.86
#2025-10-22|4131.40
#2025-10-23|4146.19
#2025-10-24|4166.61
#2025-10-27|4189.99
#2025-10-28|4174.80
#2025-10-29|4145.21
#2025-10-30|4138.15
#2025-10-31|4127.32
#2025-11-03|4106.99
#2025-11-04|4097.32
#2025-11-05|4111.42
#2025-11-06|4096.16
#2025-11-07|4106.16
#2025-11-10|4131.89
#2025-11-11|4164.24
#2025-11-12|4182.08
#2025-11-13|4140.75
#2025-11-14|4128.96
#2025-11-17|4092.27
#2025-11-18|4080.29
#2025-11-19|4089.14
#2025-11-20|4055.04
#2025-11-21|4093.85
#2025-11-24|4116.41
#2025-11-25|4170.73
#2025-11-26|4200.10
#2025-11-27| .
#2025-11-28|4219.80
#2025-12-01|4180.57
#2025-12-02|4175.83
#2025-12-03|4204.29
#2025-12-04|4195.53
#2025-12-05|4197.74
#2025-12-08|4180.58
#2025-12-09|4171.68
#2025-12-10|4211.81
#2025-12-11|4239.22
#2025-12-12|4208.82
#2025-12-15|4209.17
#2025-12-16|4180.18
#2025-12-17|4158.92
#2025-12-18|4163.05
#2025-12-19|4184.79
#2025-12-22|4207.00
#2025-12-23|4208.52
#2025-12-24|4229.85
#2025-12-25| .
#2025-12-26|4229.63
#2025-12-29|4220.03
#2025-12-30|4214.23
#2025-12-31|4183.65
#2026-01-01| .
#2026-01-02|4201.41
#2026-01-05|4225.60
#2026-01-06|4259.95
#2026-01-07|4227.34
#2026-01-08|4250.01
#2026-01-09|4276.89
#2026-01-12|4294.50
#2026-01-13|4282.18
#2026-01-14|4287.72
#2026-01-15|4295.71
#2026-01-16|4301.10