Table Data - NASDAQ US Broad Dividend Achievers Index TR
| Title | NASDAQ US Broad Dividend Achievers Index TR |
|---|---|
| Series ID | NASDAQDAATR |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:40 PM CST |
| Notes | For more information about this series, see: DAATR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-03-23 | 1048.83 |
| 2000-03-24 | 1044.44 |
| 2000-03-27 | 1032.52 |
| 2000-03-28 | 1030.90 |
| 2000-03-29 | 1054.52 |
| 2000-03-30 | 1054.63 |
| 2000-03-31 | 1051.20 |
| 2000-04-03 | 1091.65 |
| 2000-04-04 | 1094.70 |
| 2000-04-05 | 1081.09 |
| 2000-04-06 | 1084.96 |
| 2000-04-07 | 1077.39 |
| 2000-04-10 | 1088.82 |
| 2000-04-11 | 1104.87 |
| 2000-04-12 | 1104.46 |
| 2000-04-13 | 1085.90 |
| 2000-04-14 | 1032.02 |
| 2000-04-17 | 1044.95 |
| 2000-04-18 | 1061.71 |
| 2000-04-19 | 1058.03 |
| 2000-04-20 | 1074.30 |
| 2000-04-21 | . |
| 2000-04-24 | 1093.87 |
| 2000-04-25 | 1109.99 |
| 2000-04-26 | 1096.12 |
| 2000-04-27 | 1084.06 |
| 2000-04-28 | 1065.19 |
| 2000-05-01 | 1073.01 |
| 2000-05-02 | 1076.60 |
| 2000-05-03 | 1056.25 |
| 2000-05-04 | 1050.93 |
| 2000-05-05 | 1063.75 |
| 2000-05-08 | 1077.99 |
| 2000-05-09 | 1073.42 |
| 2000-05-10 | 1073.45 |
| 2000-05-11 | 1083.13 |
| 2000-05-12 | 1087.73 |
| 2000-05-15 | 1112.82 |
| 2000-05-16 | 1115.81 |
| 2000-05-17 | 1101.24 |
| 2000-05-18 | 1105.44 |
| 2000-05-19 | 1093.72 |
| 2000-05-22 | 1093.25 |
| 2000-05-23 | 1089.23 |
| 2000-05-24 | 1102.05 |
| 2000-05-25 | 1089.94 |
| 2000-05-26 | 1088.54 |
| 2000-05-29 | . |
| 2000-05-30 | 1099.60 |
| 2000-05-31 | 1107.26 |
| 2000-06-01 | 1117.79 |
| 2000-06-02 | 1122.54 |
| 2000-06-05 | 1110.07 |
| 2000-06-06 | 1106.55 |
| 2000-06-07 | 1113.78 |
| 2000-06-08 | 1103.73 |
| 2000-06-09 | 1092.96 |
| 2000-06-12 | 1091.45 |
| 2000-06-13 | 1107.23 |
| 2000-06-14 | 1118.26 |
| 2000-06-15 | 1116.75 |
| 2000-06-16 | 1095.63 |
| 2000-06-19 | 1104.11 |
| 2000-06-20 | 1089.27 |
| 2000-06-21 | 1086.78 |
| 2000-06-22 | 1078.43 |
| 2000-06-23 | 1082.92 |
| 2000-06-26 | 1096.64 |
| 2000-06-27 | 1100.40 |
| 2000-06-28 | 1099.43 |
| 2000-06-29 | 1097.11 |
| 2000-06-30 | 1101.67 |
| 2000-07-03 | 1109.59 |
| 2000-07-04 | . |
| 2000-07-05 | 1106.17 |
| 2000-07-06 | 1104.86 |
| 2000-07-07 | 1120.65 |
| 2000-07-10 | 1126.76 |
| 2000-07-11 | 1135.21 |
| 2000-07-12 | 1128.77 |
| 2000-07-13 | 1115.43 |
| 2000-07-14 | 1114.49 |
| 2000-07-17 | 1115.44 |
| 2000-07-18 | 1108.19 |
| 2000-07-19 | 1111.71 |
| 2000-07-20 | 1118.64 |
| 2000-07-21 | 1109.55 |
| 2000-07-24 | 1110.13 |
| 2000-07-25 | 1110.11 |
| 2000-07-26 | 1095.94 |
| 2000-07-27 | 1111.41 |
| 2000-07-28 | 1103.27 |
| 2000-07-31 | 1100.00 |
| 2000-08-01 | 1119.95 |
| 2000-08-02 | 1126.13 |
| 2000-08-03 | 1128.96 |
| 2000-08-04 | 1137.56 |
| 2000-08-07 | 1141.40 |
| 2000-08-08 | 1145.97 |
| 2000-08-09 | 1128.14 |
| 2000-08-10 | 1129.57 |
| 2000-08-11 | 1139.94 |
| 2000-08-14 | 1149.55 |
| 2000-08-15 | 1139.48 |
| 2000-08-16 | 1133.67 |
| 2000-08-17 | 1135.16 |
| 2000-08-18 | 1128.00 |
| 2000-08-21 | 1134.75 |
| 2000-08-22 | 1133.05 |
| 2000-08-23 | 1136.63 |
| 2000-08-24 | 1133.98 |
| 2000-08-25 | 1134.45 |
| 2000-08-28 | 1136.72 |
| 2000-08-29 | 1128.30 |
| 2000-08-30 | 1118.83 |
| 2000-08-31 | 1125.47 |
| 2000-09-01 | 1127.05 |
| 2000-09-04 | . |
| 2000-09-05 | 1128.94 |
| 2000-09-06 | 1126.60 |
| 2000-09-07 | 1129.00 |
| 2000-09-08 | 1142.90 |
| 2000-09-11 | 1151.58 |
| 2000-09-12 | 1155.86 |
| 2000-09-13 | 1153.56 |
| 2000-09-14 | 1144.92 |
| 2000-09-15 | 1134.15 |
| 2000-09-18 | 1127.50 |
| 2000-09-19 | 1126.25 |
| 2000-09-20 | 1114.55 |
| 2000-09-21 | 1130.82 |
| 2000-09-22 | 1148.22 |
| 2000-09-25 | 1149.50 |
| 2000-09-26 | 1144.12 |
| 2000-09-27 | 1152.00 |
| 2000-09-28 | 1169.22 |
| 2000-09-29 | 1165.66 |
| 2000-10-02 | 1169.69 |
| 2000-10-03 | 1171.90 |
| 2000-10-04 | 1167.26 |
| 2000-10-05 | 1180.81 |
| 2000-10-06 | 1164.57 |
| 2000-10-09 | 1157.54 |
| 2000-10-10 | 1159.26 |
| 2000-10-11 | 1149.47 |
| 2000-10-12 | 1123.42 |
| 2000-10-13 | 1135.68 |
| 2000-10-16 | 1146.26 |
| 2000-10-17 | 1133.21 |
| 2000-10-18 | 1130.60 |
| 2000-10-19 | 1139.90 |
| 2000-10-20 | 1133.46 |
| 2000-10-23 | 1137.23 |
| 2000-10-24 | 1151.19 |
| 2000-10-25 | 1156.42 |
| 2000-10-26 | 1145.88 |
| 2000-10-27 | 1156.71 |
| 2000-10-30 | 1187.85 |
| 2000-10-31 | 1192.92 |
| 2000-11-01 | 1191.90 |
| 2000-11-02 | 1187.88 |
| 2000-11-03 | 1181.76 |
| 2000-11-06 | 1197.23 |
| 2000-11-07 | 1195.57 |
| 2000-11-08 | 1199.78 |
| 2000-11-09 | 1195.68 |
| 2000-11-10 | 1184.95 |
| 2000-11-13 | 1163.73 |
| 2000-11-14 | 1176.18 |
| 2000-11-15 | 1177.58 |
| 2000-11-16 | 1175.27 |
| 2000-11-17 | 1168.84 |
| 2000-11-20 | 1160.87 |
| 2000-11-21 | 1168.47 |
| 2000-11-22 | 1155.19 |
| 2000-11-23 | . |
| 2000-11-24 | 1154.01 |
| 2000-11-27 | 1166.95 |
| 2000-11-28 | 1176.19 |
| 2000-11-29 | 1190.52 |
| 2000-11-30 | 1182.28 |
| 2000-12-01 | 1175.33 |
| 2000-12-04 | 1189.43 |
| 2000-12-05 | 1206.37 |
| 2000-12-06 | 1192.60 |
| 2000-12-07 | 1200.53 |
| 2000-12-08 | 1209.17 |
| 2000-12-11 | 1200.13 |
| 2000-12-12 | 1197.98 |
| 2000-12-13 | 1204.12 |
| 2000-12-14 | 1191.47 |
| 2000-12-15 | 1171.56 |
| 2000-12-18 | 1195.71 |
| 2000-12-19 | 1189.81 |
| 2000-12-20 | 1172.31 |
| 2000-12-21 | 1182.99 |
| 2000-12-22 | 1192.75 |
| 2000-12-25 | . |
| 2000-12-26 | 1206.86 |
| 2000-12-27 | 1219.40 |
| 2000-12-28 | 1229.32 |
| 2000-12-29 | 1226.64 |
| 2001-01-01 | . |
| 2001-01-02 | 1207.26 |
| 2001-01-03 | 1217.20 |
| 2001-01-04 | 1189.64 |
| 2001-01-05 | 1174.84 |
| 2001-01-08 | 1172.33 |
| 2001-01-09 | 1168.72 |
| 2001-01-10 | 1168.08 |
| 2001-01-11 | 1162.42 |
| 2001-01-12 | 1158.04 |
| 2001-01-15 | . |
| 2001-01-16 | 1176.69 |
| 2001-01-17 | 1164.53 |
| 2001-01-18 | 1165.39 |
| 2001-01-19 | 1151.73 |
| 2001-01-22 | 1157.20 |
| 2001-01-23 | 1166.27 |
| 2001-01-24 | 1166.35 |
| 2001-01-25 | 1176.79 |
| 2001-01-26 | 1168.75 |
| 2001-01-29 | 1167.36 |
| 2001-01-30 | 1180.40 |
| 2001-01-31 | 1185.33 |
| 2001-02-01 | 1194.36 |
| 2001-02-02 | 1191.29 |
| 2001-02-05 | 1200.79 |
| 2001-02-06 | 1193.74 |
| 2001-02-07 | 1193.39 |
| 2001-02-08 | 1193.87 |
| 2001-02-09 | 1189.23 |
| 2001-02-12 | 1209.21 |
| 2001-02-13 | 1201.24 |
| 2001-02-14 | 1185.37 |
| 2001-02-15 | 1184.14 |
| 2001-02-16 | 1184.28 |
| 2001-02-19 | . |
| 2001-02-20 | 1183.25 |
| 2001-02-21 | 1165.21 |
| 2001-02-22 | 1161.23 |
| 2001-02-23 | 1153.33 |
| 2001-02-26 | 1171.51 |
| 2001-02-27 | 1175.50 |
| 2001-02-28 | 1164.45 |
| 2001-03-01 | 1155.52 |
| 2001-03-02 | 1157.47 |
| 2001-03-05 | 1156.55 |
| 2001-03-06 | 1152.38 |
| 2001-03-07 | 1156.58 |
| 2001-03-08 | 1171.02 |
| 2001-03-09 | 1158.91 |
| 2001-03-12 | 1117.79 |
| 2001-03-13 | 1124.26 |
| 2001-03-14 | 1093.11 |
| 2001-03-15 | 1102.82 |
| 2001-03-16 | 1085.96 |
| 2001-03-19 | 1094.42 |
| 2001-03-20 | 1077.88 |
| 2001-03-21 | 1055.42 |
| 2001-03-22 | 1040.18 |
| 2001-03-23 | 1058.67 |
| 2001-03-26 | 1073.11 |
| 2001-03-27 | 1100.65 |
| 2001-03-28 | 1096.73 |
| 2001-03-29 | 1095.34 |
| 2001-03-30 | 1111.10 |
| 2001-04-02 | 1103.49 |
| 2001-04-03 | 1076.95 |
| 2001-04-04 | 1077.75 |
| 2001-04-05 | 1104.74 |
| 2001-04-06 | 1093.90 |
| 2001-04-09 | 1100.30 |
| 2001-04-10 | 1112.29 |
| 2001-04-11 | 1096.60 |
| 2001-04-12 | 1108.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1112.36 |
| 2001-04-17 | 1125.56 |
| 2001-04-18 | 1142.36 |
| 2001-04-19 | 1142.01 |
| 2001-04-20 | 1129.92 |
| 2001-04-23 | 1127.52 |
| 2001-04-24 | 1116.03 |
| 2001-04-25 | 1137.48 |
| 2001-04-26 | 1148.77 |
| 2001-04-27 | 1164.96 |
| 2001-04-30 | 1155.28 |
| 2001-05-01 | 1168.11 |
| 2001-05-02 | 1162.06 |
| 2001-05-03 | 1156.15 |
| 2001-05-04 | 1171.09 |
| 2001-05-07 | 1171.67 |
| 2001-05-08 | 1167.46 |
| 2001-05-09 | 1167.70 |
| 2001-05-10 | 1170.11 |
| 2001-05-11 | 1163.48 |
| 2001-05-14 | 1172.16 |
| 2001-05-15 | 1172.43 |
| 2001-05-16 | 1201.60 |
| 2001-05-17 | 1199.40 |
| 2001-05-18 | 1201.45 |
| 2001-05-21 | 1205.26 |
| 2001-05-22 | 1200.96 |
| 2001-05-23 | 1190.54 |
| 2001-05-24 | 1192.30 |
| 2001-05-25 | 1180.21 |
| 2001-05-28 | . |
| 2001-05-29 | 1185.33 |
| 2001-05-30 | 1180.82 |
| 2001-05-31 | 1182.78 |
| 2001-06-01 | 1183.93 |
| 2001-06-04 | 1192.07 |
| 2001-06-05 | 1200.25 |
| 2001-06-06 | 1188.71 |
| 2001-06-07 | 1191.03 |
| 2001-06-08 | 1183.89 |
| 2001-06-11 | 1176.86 |
| 2001-06-12 | 1181.35 |
| 2001-06-13 | 1174.96 |
| 2001-06-14 | 1168.18 |
| 2001-06-15 | 1161.58 |
| 2001-06-18 | 1164.28 |
| 2001-06-19 | 1170.46 |
| 2001-06-20 | 1181.66 |
| 2001-06-21 | 1195.15 |
| 2001-06-22 | 1182.38 |
| 2001-06-25 | 1168.60 |
| 2001-06-26 | 1164.63 |
| 2001-06-27 | 1156.37 |
| 2001-06-28 | 1168.05 |
| 2001-06-29 | 1157.35 |
| 2001-07-02 | 1173.43 |
| 2001-07-03 | 1170.51 |
| 2001-07-04 | . |
| 2001-07-05 | 1161.75 |
| 2001-07-06 | 1144.09 |
| 2001-07-09 | 1152.19 |
| 2001-07-10 | 1140.24 |
| 2001-07-11 | 1135.06 |
| 2001-07-12 | 1150.51 |
| 2001-07-13 | 1159.55 |
| 2001-07-16 | 1157.98 |
| 2001-07-17 | 1169.48 |
| 2001-07-18 | 1177.55 |
| 2001-07-19 | 1179.45 |
| 2001-07-20 | 1178.26 |
| 2001-07-23 | 1160.15 |
| 2001-07-24 | 1143.55 |
| 2001-07-25 | 1157.86 |
| 2001-07-26 | 1162.48 |
| 2001-07-27 | 1163.94 |
| 2001-07-30 | 1164.52 |
| 2001-07-31 | 1174.91 |
| 2001-08-01 | 1169.60 |
| 2001-08-02 | 1169.99 |
| 2001-08-03 | 1166.98 |
| 2001-08-06 | 1155.62 |
| 2001-08-07 | 1165.81 |
| 2001-08-08 | 1153.90 |
| 2001-08-09 | 1156.89 |
| 2001-08-10 | 1165.10 |
| 2001-08-13 | 1163.18 |
| 2001-08-14 | 1162.41 |
| 2001-08-15 | 1163.69 |
| 2001-08-16 | 1163.78 |
| 2001-08-17 | 1151.91 |
| 2001-08-20 | 1165.10 |
| 2001-08-21 | 1155.29 |
| 2001-08-22 | 1160.86 |
| 2001-08-23 | 1159.78 |
| 2001-08-24 | 1169.56 |
| 2001-08-27 | 1160.80 |
| 2001-08-28 | 1146.66 |
| 2001-08-29 | 1137.54 |
| 2001-08-30 | 1128.52 |
| 2001-08-31 | 1129.32 |
| 2001-09-03 | . |
| 2001-09-04 | 1138.79 |
| 2001-09-05 | 1145.67 |
| 2001-09-06 | 1124.77 |
| 2001-09-07 | 1103.78 |
| 2001-09-10 | 1109.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1076.67 |
| 2001-09-18 | 1073.62 |
| 2001-09-19 | 1057.03 |
| 2001-09-20 | 1027.41 |
| 2001-09-21 | 1007.69 |
| 2001-09-24 | 1043.08 |
| 2001-09-25 | 1056.98 |
| 2001-09-26 | 1064.91 |
| 2001-09-27 | 1086.78 |
| 2001-09-28 | 1104.79 |
| 2001-10-01 | 1107.72 |
| 2001-10-02 | 1122.35 |
| 2001-10-03 | 1127.65 |
| 2001-10-04 | 1118.80 |
| 2001-10-05 | 1120.06 |
| 2001-10-08 | 1107.68 |
| 2001-10-09 | 1107.88 |
| 2001-10-10 | 1131.21 |
| 2001-10-11 | 1134.48 |
| 2001-10-12 | 1126.23 |
| 2001-10-15 | 1129.02 |
| 2001-10-16 | 1134.29 |
| 2001-10-17 | 1121.83 |
| 2001-10-18 | 1116.00 |
| 2001-10-19 | 1119.57 |
| 2001-10-22 | 1135.50 |
| 2001-10-23 | 1126.84 |
| 2001-10-24 | 1124.25 |
| 2001-10-25 | 1134.42 |
| 2001-10-26 | 1139.95 |
| 2001-10-29 | 1118.71 |
| 2001-10-30 | 1103.09 |
| 2001-10-31 | 1100.05 |
| 2001-11-01 | 1120.66 |
| 2001-11-02 | 1124.73 |
| 2001-11-05 | 1134.74 |
| 2001-11-06 | 1147.55 |
| 2001-11-07 | 1142.48 |
| 2001-11-08 | 1144.83 |
| 2001-11-09 | 1145.47 |
| 2001-11-12 | 1141.67 |
| 2001-11-13 | 1156.44 |
| 2001-11-14 | 1158.62 |
| 2001-11-15 | 1159.81 |
| 2001-11-16 | 1153.83 |
| 2001-11-19 | 1161.77 |
| 2001-11-20 | 1161.21 |
| 2001-11-21 | 1158.26 |
| 2001-11-22 | . |
| 2001-11-23 | 1168.85 |
| 2001-11-26 | 1169.79 |
| 2001-11-27 | 1160.40 |
| 2001-11-28 | 1145.94 |
| 2001-11-29 | 1153.93 |
| 2001-11-30 | 1149.94 |
| 2001-12-03 | 1144.02 |
| 2001-12-04 | 1150.28 |
| 2001-12-05 | 1162.19 |
| 2001-12-06 | 1155.34 |
| 2001-12-07 | 1154.95 |
| 2001-12-10 | 1140.36 |
| 2001-12-11 | 1133.52 |
| 2001-12-12 | 1132.33 |
| 2001-12-13 | 1123.80 |
| 2001-12-14 | 1129.30 |
| 2001-12-17 | 1141.56 |
| 2001-12-18 | 1151.31 |
| 2001-12-19 | 1165.18 |
| 2001-12-20 | 1165.46 |
| 2001-12-21 | 1171.08 |
| 2001-12-24 | 1170.19 |
| 2001-12-25 | . |
| 2001-12-26 | 1173.15 |
| 2001-12-27 | 1178.17 |
| 2001-12-28 | 1177.77 |
| 2001-12-31 | 1166.86 |
| 2002-01-01 | . |
| 2002-01-02 | 1170.37 |
| 2002-01-03 | 1168.57 |
| 2002-01-04 | 1171.12 |
| 2002-01-07 | 1160.29 |
| 2002-01-08 | 1155.13 |
| 2002-01-09 | 1150.16 |
| 2002-01-10 | 1155.95 |
| 2002-01-11 | 1149.03 |
| 2002-01-14 | 1145.88 |
| 2002-01-15 | 1157.28 |
| 2002-01-16 | 1145.37 |
| 2002-01-17 | 1153.72 |
| 2002-01-18 | 1151.36 |
| 2002-01-21 | . |
| 2002-01-22 | 1154.68 |
| 2002-01-23 | 1159.23 |
| 2002-01-24 | 1157.05 |
| 2002-01-25 | 1158.67 |
| 2002-01-28 | 1157.96 |
| 2002-01-29 | 1130.06 |
| 2002-01-30 | 1144.36 |
| 2002-01-31 | 1158.56 |
| 2002-02-01 | 1153.19 |
| 2002-02-04 | 1128.70 |
| 2002-02-05 | 1132.02 |
| 2002-02-06 | 1127.72 |
| 2002-02-07 | 1125.98 |
| 2002-02-08 | 1140.75 |
| 2002-02-11 | 1152.08 |
| 2002-02-12 | 1151.32 |
| 2002-02-13 | 1162.62 |
| 2002-02-14 | 1163.00 |
| 2002-02-15 | 1155.79 |
| 2002-02-18 | . |
| 2002-02-19 | 1139.29 |
| 2002-02-20 | 1157.48 |
| 2002-02-21 | 1146.12 |
| 2002-02-22 | 1157.59 |
| 2002-02-25 | 1172.30 |
| 2002-02-26 | 1171.95 |
| 2002-02-27 | 1177.02 |
| 2002-02-28 | 1176.62 |
| 2002-03-01 | 1194.76 |
| 2002-03-04 | 1210.33 |
| 2002-03-05 | 1199.20 |
| 2002-03-06 | 1215.72 |
| 2002-03-07 | 1210.30 |
| 2002-03-08 | 1209.88 |
| 2002-03-11 | 1213.95 |
| 2002-03-12 | 1218.48 |
| 2002-03-13 | 1210.31 |
| 2002-03-14 | 1212.75 |
| 2002-03-15 | 1225.92 |
| 2002-03-18 | 1220.12 |
| 2002-03-19 | 1224.99 |
| 2002-03-20 | 1207.78 |
| 2002-03-21 | 1203.33 |
| 2002-03-22 | 1204.22 |
| 2002-03-25 | 1189.24 |
| 2002-03-26 | 1199.32 |
| 2002-03-27 | 1203.89 |
| 2002-03-28 | 1201.31 |
| 2002-03-29 | . |
| 2002-04-01 | 1196.13 |
| 2002-04-02 | 1195.31 |
| 2002-04-03 | 1185.95 |
| 2002-04-04 | 1186.07 |
| 2002-04-05 | 1185.65 |
| 2002-04-08 | 1190.09 |
| 2002-04-09 | 1189.66 |
| 2002-04-10 | 1202.52 |
| 2002-04-11 | 1174.67 |
| 2002-04-12 | 1180.18 |
| 2002-04-15 | 1166.45 |
| 2002-04-16 | 1185.93 |
| 2002-04-17 | 1181.18 |
| 2002-04-18 | 1181.33 |
| 2002-04-19 | 1182.22 |
| 2002-04-22 | 1166.57 |
| 2002-04-23 | 1162.38 |
| 2002-04-24 | 1155.50 |
| 2002-04-25 | 1152.83 |
| 2002-04-26 | 1142.77 |
| 2002-04-29 | 1133.07 |
| 2002-04-30 | 1142.60 |
| 2002-05-01 | 1156.02 |
| 2002-05-02 | 1162.67 |
| 2002-05-03 | 1154.17 |
| 2002-05-06 | 1135.04 |
| 2002-05-07 | 1129.83 |
| 2002-05-08 | 1157.18 |
| 2002-05-09 | 1143.75 |
| 2002-05-10 | 1130.22 |
| 2002-05-13 | 1145.90 |
| 2002-05-14 | 1163.66 |
| 2002-05-15 | 1151.07 |
| 2002-05-16 | 1161.81 |
| 2002-05-17 | 1174.24 |
| 2002-05-20 | 1159.47 |
| 2002-05-21 | 1149.62 |
| 2002-05-22 | 1154.99 |
| 2002-05-23 | 1164.14 |
| 2002-05-24 | 1152.51 |
| 2002-05-27 | . |
| 2002-05-28 | 1140.60 |
| 2002-05-29 | 1138.61 |
| 2002-05-30 | 1132.66 |
| 2002-05-31 | 1139.42 |
| 2002-06-03 | 1114.14 |
| 2002-06-04 | 1113.00 |
| 2002-06-05 | 1123.74 |
| 2002-06-06 | 1101.42 |
| 2002-06-07 | 1107.16 |
| 2002-06-10 | 1113.66 |
| 2002-06-11 | 1095.20 |
| 2002-06-12 | 1105.30 |
| 2002-06-13 | 1092.77 |
| 2002-06-14 | 1092.81 |
| 2002-06-17 | 1122.93 |
| 2002-06-18 | 1125.24 |
| 2002-06-19 | 1110.94 |
| 2002-06-20 | 1100.06 |
| 2002-06-21 | 1080.45 |
| 2002-06-24 | 1082.70 |
| 2002-06-25 | 1067.00 |
| 2002-06-26 | 1068.50 |
| 2002-06-27 | 1089.76 |
| 2002-06-28 | 1080.23 |
| 2002-07-01 | 1065.72 |
| 2002-07-02 | 1048.49 |
| 2002-07-03 | 1048.05 |
| 2002-07-04 | . |
| 2002-07-05 | 1081.51 |
| 2002-07-08 | 1075.53 |
| 2002-07-09 | 1047.74 |
| 2002-07-10 | 1013.70 |
| 2002-07-11 | 1014.40 |
| 2002-07-12 | 1006.69 |
| 2002-07-15 | 998.63 |
| 2002-07-16 | 980.01 |
| 2002-07-17 | 984.50 |
| 2002-07-18 | 953.78 |
| 2002-07-19 | 915.51 |
| 2002-07-22 | 890.03 |
| 2002-07-23 | 871.64 |
| 2002-07-24 | 924.80 |
| 2002-07-25 | 932.66 |
| 2002-07-26 | 952.81 |
| 2002-07-29 | 1001.20 |
| 2002-07-30 | 1002.40 |
| 2002-07-31 | 1019.50 |
| 2002-08-01 | 992.85 |
| 2002-08-02 | 974.52 |
| 2002-08-05 | 943.12 |
| 2002-08-06 | 965.71 |
| 2002-08-07 | 987.02 |
| 2002-08-08 | 1019.08 |
| 2002-08-09 | 1025.74 |
| 2002-08-12 | 1019.37 |
| 2002-08-13 | 998.73 |
| 2002-08-14 | 1036.76 |
| 2002-08-15 | 1045.41 |
| 2002-08-16 | 1037.77 |
| 2002-08-19 | 1059.71 |
| 2002-08-20 | 1046.05 |
| 2002-08-21 | 1055.87 |
| 2002-08-22 | 1069.27 |
| 2002-08-23 | 1049.21 |
| 2002-08-26 | 1057.20 |
| 2002-08-27 | 1048.01 |
| 2002-08-28 | 1032.24 |
| 2002-08-29 | 1027.50 |
| 2002-08-30 | 1029.70 |
| 2002-09-02 | . |
| 2002-09-03 | 987.42 |
| 2002-09-04 | 1003.76 |
| 2002-09-05 | 991.45 |
| 2002-09-06 | 1002.32 |
| 2002-09-09 | 1013.30 |
| 2002-09-10 | 1018.23 |
| 2002-09-11 | 1016.86 |
| 2002-09-12 | 993.00 |
| 2002-09-13 | 997.31 |
| 2002-09-16 | 1003.92 |
| 2002-09-17 | 982.56 |
| 2002-09-18 | 980.02 |
| 2002-09-19 | 953.75 |
| 2002-09-20 | 955.56 |
| 2002-09-23 | 947.76 |
| 2002-09-24 | 932.07 |
| 2002-09-25 | 951.58 |
| 2002-09-26 | 974.10 |
| 2002-09-27 | 939.05 |
| 2002-09-30 | 929.95 |
| 2002-10-01 | 967.30 |
| 2002-10-02 | 944.38 |
| 2002-10-03 | 934.58 |
| 2002-10-04 | 916.83 |
| 2002-10-07 | 900.89 |
| 2002-10-08 | 924.24 |
| 2002-10-09 | 899.06 |
| 2002-10-10 | 924.80 |
| 2002-10-11 | 955.82 |
| 2002-10-14 | 965.51 |
| 2002-10-15 | 1007.51 |
| 2002-10-16 | 991.46 |
| 2002-10-17 | 1009.70 |
| 2002-10-18 | 1014.58 |
| 2002-10-21 | 1026.01 |
| 2002-10-22 | 1014.71 |
| 2002-10-23 | 1014.61 |
| 2002-10-24 | 1000.54 |
| 2002-10-25 | 1016.03 |
| 2002-10-28 | 1007.25 |
| 2002-10-29 | 1001.07 |
| 2002-10-30 | 1005.58 |
| 2002-10-31 | 999.19 |
| 2002-11-01 | 1012.98 |
| 2002-11-04 | 1010.90 |
| 2002-11-05 | 1023.23 |
| 2002-11-06 | 1027.00 |
| 2002-11-07 | 1009.59 |
| 2002-11-08 | 1005.42 |
| 2002-11-11 | 989.69 |
| 2002-11-12 | 988.57 |
| 2002-11-13 | 986.33 |
| 2002-11-14 | 1006.89 |
| 2002-11-15 | 1012.23 |
| 2002-11-18 | 1000.79 |
| 2002-11-19 | 1001.27 |
| 2002-11-20 | 1015.75 |
| 2002-11-21 | 1027.83 |
| 2002-11-22 | 1021.68 |
| 2002-11-25 | 1021.74 |
| 2002-11-26 | 1001.84 |
| 2002-11-27 | 1026.67 |
| 2002-11-28 | . |
| 2002-11-29 | 1021.93 |
| 2002-12-02 | 1017.99 |
| 2002-12-03 | 1010.40 |
| 2002-12-04 | 1013.89 |
| 2002-12-05 | 1001.52 |
| 2002-12-06 | 1007.54 |
| 2002-12-09 | 994.44 |
| 2002-12-10 | 1008.06 |
| 2002-12-11 | 1007.03 |
| 2002-12-12 | 998.79 |
| 2002-12-13 | 990.40 |
| 2002-12-16 | 1010.81 |
| 2002-12-17 | 999.81 |
| 2002-12-18 | 990.18 |
| 2002-12-19 | 982.79 |
| 2002-12-20 | 996.97 |
| 2002-12-23 | 995.74 |
| 2002-12-24 | 991.12 |
| 2002-12-25 | . |
| 2002-12-26 | 987.85 |
| 2002-12-27 | 973.30 |
| 2002-12-30 | 981.69 |
| 2002-12-31 | 982.01 |
| 2003-01-01 | . |
| 2003-01-02 | 1010.66 |
| 2003-01-03 | 1007.47 |
| 2003-01-06 | 1026.54 |
| 2003-01-07 | 1014.52 |
| 2003-01-08 | 1005.00 |
| 2003-01-09 | 1021.20 |
| 2003-01-10 | 1017.48 |
| 2003-01-13 | 1017.10 |
| 2003-01-14 | 1022.13 |
| 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 | 974.98 |
| 2003-01-23 | 978.96 |
| 2003-01-24 | 951.40 |
| 2003-01-27 | 936.71 |
| 2003-01-28 | 946.82 |
| 2003-01-29 | 950.19 |
| 2003-01-30 | 931.80 |
| 2003-01-31 | 948.82 |
| 2003-02-03 | 955.46 |
| 2003-02-04 | 942.36 |
| 2003-02-05 | 936.63 |
| 2003-02-06 | 930.06 |
| 2003-02-07 | 922.38 |
| 2003-02-10 | 928.30 |
| 2003-02-11 | 919.56 |
| 2003-02-12 | 910.66 |
| 2003-02-13 | 910.27 |
| 2003-02-14 | 926.07 |
| 2003-02-17 | . |
| 2003-02-18 | 939.16 |
| 2003-02-19 | 934.22 |
| 2003-02-20 | 924.43 |
| 2003-02-21 | 936.46 |
| 2003-02-24 | 921.15 |
| 2003-02-25 | 929.85 |
| 2003-02-26 | 919.60 |
| 2003-02-27 | 931.02 |
| 2003-02-28 | 931.78 |
| 2003-03-03 | 926.44 |
| 2003-03-04 | 912.94 |
| 2003-03-05 | 923.44 |
| 2003-03-06 | 915.32 |
| 2003-03-07 | 924.17 |
| 2003-03-10 | 900.70 |
| 2003-03-11 | 895.73 |
| 2003-03-12 | 899.55 |
| 2003-03-13 | 925.62 |
| 2003-03-14 | 926.96 |
| 2003-03-17 | 955.00 |
| 2003-03-18 | 958.18 |
| 2003-03-19 | 972.18 |
| 2003-03-20 | 972.71 |
| 2003-03-21 | 997.50 |
| 2003-03-24 | 964.87 |
| 2003-03-25 | 975.03 |
| 2003-03-26 | 969.94 |
| 2003-03-27 | 969.54 |
| 2003-03-28 | 964.70 |
| 2003-03-31 | 947.02 |
| 2003-04-01 | 961.46 |
| 2003-04-02 | 983.32 |
| 2003-04-03 | 977.55 |
| 2003-04-04 | 985.89 |
| 2003-04-07 | 984.30 |
| 2003-04-08 | 986.23 |
| 2003-04-09 | 973.77 |
| 2003-04-10 | 979.08 |
| 2003-04-11 | 975.45 |
| 2003-04-14 | 993.01 |
| 2003-04-15 | 1001.08 |
| 2003-04-16 | 982.98 |
| 2003-04-17 | 996.34 |
| 2003-04-18 | . |
| 2003-04-21 | 994.96 |
| 2003-04-22 | 1014.97 |
| 2003-04-23 | 1020.88 |
| 2003-04-24 | 1010.98 |
| 2003-04-25 | 998.93 |
| 2003-04-28 | 1016.73 |
| 2003-04-29 | 1017.96 |
| 2003-04-30 | 1018.19 |
| 2003-05-01 | 1016.94 |
| 2003-05-02 | 1029.99 |
| 2003-05-05 | 1026.05 |
| 2003-05-06 | 1031.43 |
| 2003-05-07 | 1028.71 |
| 2003-05-08 | 1019.94 |
| 2003-05-09 | 1031.41 |
| 2003-05-12 | 1042.05 |
| 2003-05-13 | 1037.38 |
| 2003-05-14 | 1034.04 |
| 2003-05-15 | 1039.81 |
| 2003-05-16 | 1036.65 |
| 2003-05-19 | 1014.52 |
| 2003-05-20 | 1013.44 |
| 2003-05-21 | 1018.12 |
| 2003-05-22 | 1024.73 |
| 2003-05-23 | 1026.22 |
| 2003-05-26 | . |
| 2003-05-27 | 1042.71 |
| 2003-05-28 | 1045.52 |
| 2003-05-29 | 1039.50 |
| 2003-05-30 | 1054.40 |
| 2003-06-02 | 1058.17 |
| 2003-06-03 | 1066.01 |
| 2003-06-04 | 1079.10 |
| 2003-06-05 | 1084.17 |
| 2003-06-06 | 1085.71 |
| 2003-06-09 | 1073.08 |
| 2003-06-10 | 1081.41 |
| 2003-06-11 | 1093.50 |
| 2003-06-12 | 1093.23 |
| 2003-06-13 | 1086.64 |
| 2003-06-16 | 1111.52 |
| 2003-06-17 | 1113.62 |
| 2003-06-18 | 1109.05 |
| 2003-06-19 | 1091.42 |
| 2003-06-20 | 1093.30 |
| 2003-06-23 | 1081.77 |
| 2003-06-24 | 1086.03 |
| 2003-06-25 | 1076.71 |
| 2003-06-26 | 1084.82 |
| 2003-06-27 | 1072.95 |
| 2003-06-30 | 1070.06 |
| 2003-07-01 | 1079.24 |
| 2003-07-02 | 1088.93 |
| 2003-07-03 | 1081.00 |
| 2003-07-04 | . |
| 2003-07-07 | 1095.53 |
| 2003-07-08 | 1095.18 |
| 2003-07-09 | 1086.81 |
| 2003-07-10 | 1076.68 |
| 2003-07-11 | 1086.58 |
| 2003-07-14 | 1092.96 |
| 2003-07-15 | 1087.52 |
| 2003-07-16 | 1080.19 |
| 2003-07-17 | 1070.39 |
| 2003-07-18 | 1084.38 |
| 2003-07-21 | 1069.61 |
| 2003-07-22 | 1076.16 |
| 2003-07-23 | 1076.86 |
| 2003-07-24 | 1070.01 |
| 2003-07-25 | 1087.36 |
| 2003-07-28 | 1082.63 |
| 2003-07-29 | 1073.53 |
| 2003-07-30 | 1077.25 |
| 2003-07-31 | 1079.15 |
| 2003-08-01 | 1064.38 |
| 2003-08-04 | 1069.29 |
| 2003-08-05 | 1054.72 |
| 2003-08-06 | 1060.25 |
| 2003-08-07 | 1070.85 |
| 2003-08-08 | 1075.91 |
| 2003-08-11 | 1077.27 |
| 2003-08-12 | 1084.68 |
| 2003-08-13 | 1074.26 |
| 2003-08-14 | 1079.72 |
| 2003-08-15 | 1080.43 |
| 2003-08-18 | 1085.83 |
| 2003-08-19 | 1083.46 |
| 2003-08-20 | 1081.52 |
| 2003-08-21 | 1081.37 |
| 2003-08-22 | 1067.18 |
| 2003-08-25 | 1071.35 |
| 2003-08-26 | 1074.12 |
| 2003-08-27 | 1072.29 |
| 2003-08-28 | 1076.47 |
| 2003-08-29 | 1080.62 |
| 2003-09-01 | . |
| 2003-09-02 | 1094.07 |
| 2003-09-03 | 1099.59 |
| 2003-09-04 | 1099.69 |
| 2003-09-05 | 1092.19 |
| 2003-09-08 | 1101.92 |
| 2003-09-09 | 1094.46 |
| 2003-09-10 | 1089.23 |
| 2003-09-11 | 1094.10 |
| 2003-09-12 | 1094.86 |
| 2003-09-15 | 1092.30 |
| 2003-09-16 | 1103.04 |
| 2003-09-17 | 1099.72 |
| 2003-09-18 | 1113.53 |
| 2003-09-19 | 1108.54 |
| 2003-09-22 | 1096.20 |
| 2003-09-23 | 1102.41 |
| 2003-09-24 | 1086.87 |
| 2003-09-25 | 1082.27 |
| 2003-09-26 | 1076.87 |
| 2003-09-29 | 1085.19 |
| 2003-09-30 | 1076.38 |
| 2003-10-01 | 1100.70 |
| 2003-10-02 | 1103.84 |
| 2003-10-03 | 1107.23 |
| 2003-10-06 | 1112.00 |
| 2003-10-07 | 1117.56 |
| 2003-10-08 | 1111.94 |
| 2003-10-09 | 1114.04 |
| 2003-10-10 | 1111.11 |
| 2003-10-13 | 1118.94 |
| 2003-10-14 | 1125.78 |
| 2003-10-15 | 1121.34 |
| 2003-10-16 | 1124.75 |
| 2003-10-17 | 1116.28 |
| 2003-10-20 | 1120.75 |
| 2003-10-21 | 1120.15 |
| 2003-10-22 | 1104.08 |
| 2003-10-23 | 1111.21 |
| 2003-10-24 | 1108.98 |
| 2003-10-27 | 1109.16 |
| 2003-10-28 | 1122.45 |
| 2003-10-29 | 1122.97 |
| 2003-10-30 | 1119.82 |
| 2003-10-31 | 1125.80 |
| 2003-11-03 | 1131.63 |
| 2003-11-04 | 1125.75 |
| 2003-11-05 | 1123.00 |
| 2003-11-06 | 1127.33 |
| 2003-11-07 | 1122.21 |
| 2003-11-10 | 1119.76 |
| 2003-11-11 | 1121.30 |
| 2003-11-12 | 1131.08 |
| 2003-11-13 | 1132.04 |
| 2003-11-14 | 1128.55 |
| 2003-11-17 | 1124.09 |
| 2003-11-18 | 1117.70 |
| 2003-11-19 | 1126.90 |
| 2003-11-20 | 1116.44 |
| 2003-11-21 | 1114.42 |
| 2003-11-24 | 1128.27 |
| 2003-11-25 | 1130.24 |
| 2003-11-26 | 1132.20 |
| 2003-11-27 | . |
| 2003-11-28 | 1130.33 |
| 2003-12-01 | 1141.73 |
| 2003-12-02 | 1138.37 |
| 2003-12-03 | 1137.51 |
| 2003-12-04 | 1140.94 |
| 2003-12-05 | 1135.92 |
| 2003-12-08 | 1145.87 |
| 2003-12-09 | 1140.09 |
| 2003-12-10 | 1138.05 |
| 2003-12-11 | 1148.87 |
| 2003-12-12 | 1149.97 |
| 2003-12-15 | 1145.49 |
| 2003-12-16 | 1154.99 |
| 2003-12-17 | 1155.67 |
| 2003-12-18 | 1165.10 |
| 2003-12-19 | 1164.78 |
| 2003-12-22 | 1167.65 |
| 2003-12-23 | 1169.06 |
| 2003-12-24 | 1166.62 |
| 2003-12-25 | . |
| 2003-12-26 | 1168.30 |
| 2003-12-29 | 1181.94 |
| 2003-12-30 | 1183.05 |
| 2003-12-31 | 1187.05 |
| 2004-01-01 | . |
| 2004-01-02 | 1183.58 |
| 2004-01-05 | 1195.42 |
| 2004-01-06 | 1195.92 |
| 2004-01-07 | 1196.00 |
| 2004-01-08 | 1196.46 |
| 2004-01-09 | 1185.70 |
| 2004-01-12 | 1189.36 |
| 2004-01-13 | 1183.35 |
| 2004-01-14 | 1191.28 |
| 2004-01-15 | 1191.42 |
| 2004-01-16 | 1195.33 |
| 2004-01-19 | . |
| 2004-01-20 | 1193.90 |
| 2004-01-21 | 1208.44 |
#2004-01-22|1207.65
#2004-01-23|1205.37
#2004-01-26|1220.16
#2004-01-27|1212.07
#2004-01-28|1197.67
#2004-01-29|1209.80
#2004-01-30|1205.00
#2004-02-02|1211.11
#2004-02-03|1211.35
#2004-02-04|1211.02
#2004-02-05|1214.77
#2004-02-06|1226.22
#2004-02-09|1223.09
#2004-02-10|1227.38
#2004-02-11|1239.16
#2004-02-12|1234.24
#2004-02-13|1239.57
#2004-02-16| .
#2004-02-17|1238.71
#2004-02-18|1232.72
#2004-02-19|1230.81
#2004-02-20|1231.01
#2004-02-23|1234.81
#2004-02-24|1231.78
#2004-02-25|1233.92
#2004-02-26|1233.01
#2004-02-27|1233.42
#2004-03-01|1243.17
#2004-03-02|1235.17
#2004-03-03|1240.93
#2004-03-04|1241.42
#2004-03-05|1246.37
#2004-03-08|1241.78
#2004-03-09|1236.64
#2004-03-10|1221.20
#2004-03-11|1201.43
#2004-03-12|1211.27
#2004-03-15|1197.71
#2004-03-16|1206.78
#2004-03-17|1215.91
#2004-03-18|1216.40
#2004-03-19|1202.64
#2004-03-22|1188.36
#2004-03-23|1187.69
#2004-03-24|1182.36
#2004-03-25|1196.89
#2004-03-26|1196.28
#2004-03-29|1212.08
#2004-03-30|1217.63
#2004-03-31|1217.43
#2004-04-01|1223.58
#2004-04-02|1228.09
#2004-04-05|1236.93
#2004-04-06|1236.62
#2004-04-07|1230.47
#2004-04-08|1227.59
#2004-04-09| .
#2004-04-12|1233.58
#2004-04-13|1217.92
#2004-04-14|1219.01
#2004-04-15|1227.17
#2004-04-16|1236.45
#2004-04-19|1235.63
#2004-04-20|1218.56
#2004-04-21|1222.86
#2004-04-22|1235.67
#2004-04-23|1232.43
#2004-04-26|1228.45
#2004-04-27|1233.77
#2004-04-28|1218.73
#2004-04-29|1215.82
#2004-04-30|1214.66
#2004-05-03|1226.52
#2004-05-04|1226.06
#2004-05-05|1228.86
#2004-05-06|1221.71
#2004-05-07|1205.14
#2004-05-10|1193.56
#2004-05-11|1197.72
#2004-05-12|1201.88
#2004-05-13|1198.58
#2004-05-14|1200.94
#2004-05-17|1191.33
#2004-05-18|1197.77
#2004-05-19|1192.20
#2004-05-20|1194.62
#2004-05-21|1198.62
#2004-05-24|1196.59
#2004-05-25|1214.92
#2004-05-26|1217.63
#2004-05-27|1224.72
#2004-05-28|1223.30
#2004-05-31| .
#2004-06-01|1225.23
#2004-06-02|1226.39
#2004-06-03|1231.90
#2004-06-04|1230.24
#2004-06-07|1246.16
#2004-06-08|1246.71
#2004-06-09|1236.60
#2004-06-10|1241.05
#2004-06-11| .
#2004-06-14|1230.71
#2004-06-15|1236.08
#2004-06-16|1238.17
#2004-06-17|1238.51
#2004-06-18|1241.23
#2004-06-21|1238.51
#2004-06-22|1239.67
#2004-06-23|1246.34
#2004-06-24|1242.60
#2004-06-25|1228.62
#2004-06-28|1231.83
#2004-06-29|1232.53
#2004-06-30|1234.61
#2004-07-01|1225.61
#2004-07-02|1224.37
#2004-07-05| .
#2004-07-06|1221.47
#2004-07-07|1223.45
#2004-07-08|1217.11
#2004-07-09|1219.09
#2004-07-12|1223.60
#2004-07-13|1227.12
#2004-07-14|1226.46
#2004-07-15|1218.48
#2004-07-16|1217.58
#2004-07-19|1216.46
#2004-07-20|1219.98
#2004-07-21|1205.45
#2004-07-22|1207.18
#2004-07-23|1198.15
#2004-07-26|1195.12
#2004-07-27|1206.35
#2004-07-28|1207.37
#2004-07-29|1209.18
#2004-07-30|1209.38
#2004-08-02|1215.95
#2004-08-03|1213.22
#2004-08-04|1213.48
#2004-08-05|1194.34
#2004-08-06|1179.46
#2004-08-09|1181.75
#2004-08-10|1193.67
#2004-08-11|1199.50
#2004-08-12|1190.41
#2004-08-13|1191.64
#2004-08-16|1206.52
#2004-08-17|1208.26
#2004-08-18|1221.31
#2004-08-19|1217.19
#2004-08-20|1224.42
#2004-08-23|1219.81
#2004-08-24|1222.57
#2004-08-25|1229.42
#2004-08-26|1229.77
#2004-08-27|1232.41
#2004-08-30|1226.36
#2004-08-31|1234.29
#2004-09-01|1234.21
#2004-09-02|1247.39
#2004-09-03|1247.55
#2004-09-06| .
#2004-09-07|1256.26
#2004-09-08|1249.81
#2004-09-09|1248.17
#2004-09-10|1250.61
#2004-09-13|1252.43
#2004-09-14|1253.81
#2004-09-15|1246.69
#2004-09-16|1249.20
#2004-09-17|1254.92
#2004-09-20|1242.90
#2004-09-21|1249.46
#2004-09-22|1232.02
#2004-09-23|1221.93
#2004-09-24|1223.99
#2004-09-27|1219.20
#2004-09-28|1227.69
#2004-09-29|1231.35
#2004-09-30|1225.07
#2004-10-01|1239.56
#2004-10-04|1243.13
#2004-10-05|1240.74
#2004-10-06|1248.17
#2004-10-07|1235.30
#2004-10-08|1228.78
#2004-10-11|1233.29
#2004-10-12|1230.83
#2004-10-13|1220.44
#2004-10-14|1206.43
#2004-10-15|1211.29
#2004-10-18|1217.22
#2004-10-19|1205.44
#2004-10-20|1203.93
#2004-10-21|1203.16
#2004-10-22|1192.94
#2004-10-25|1192.14
#2004-10-26|1211.82
#2004-10-27|1225.17
#2004-10-28|1227.83
#2004-10-29|1230.10
#2004-11-01|1228.66
#2004-11-02|1228.15
#2004-11-03|1241.95
#2004-11-04|1263.02
#2004-11-05|1264.72
#2004-11-08|1262.64
#2004-11-09|1260.06
#2004-11-10|1260.76
#2004-11-11|1270.31
#2004-11-12|1281.30
#2004-11-15|1280.11
#2004-11-16|1271.74
#2004-11-17|1276.72
#2004-11-18|1276.57
#2004-11-19|1262.64
#2004-11-22|1269.22
#2004-11-23|1268.67
#2004-11-24|1271.04
#2004-11-25| .
#2004-11-26|1272.39
#2004-11-29|1266.82
#2004-11-30|1262.31
#2004-12-01|1281.30
#2004-12-02|1281.94
#2004-12-03|1279.03
#2004-12-06|1274.14
#2004-12-07|1262.78
#2004-12-08|1271.06
#2004-12-09|1278.58
#2004-12-10|1277.90
#2004-12-13|1289.26
#2004-12-14|1292.76
#2004-12-15|1294.65
#2004-12-16|1295.02
#2004-12-17|1282.36
#2004-12-20|1282.82
#2004-12-21|1293.75
#2004-12-22|1301.06
#2004-12-23|1302.17
#2004-12-24| .
#2004-12-27|1296.46
#2004-12-28|1305.61
#2004-12-29|1305.19
#2004-12-30|1305.05
#2004-12-31|1303.24
#2005-01-03|1294.99
#2005-01-04|1284.75
#2005-01-05|1280.60
#2005-01-06|1286.75
#2005-01-07|1284.51
#2005-01-10|1289.45
#2005-01-11|1282.53
#2005-01-12|1286.22
#2005-01-13|1273.03
#2005-01-14|1280.33
#2005-01-17| .
#2005-01-18|1293.54
#2005-01-19|1284.01
#2005-01-20|1278.51
#2005-01-21|1269.67
#2005-01-24|1268.69
#2005-01-25|1275.26
#2005-01-26|1279.24
#2005-01-27|1278.12
#2005-01-28|1272.07
#2005-01-31|1281.93
#2005-02-01|1291.34
#2005-02-02|1296.51
#2005-02-03|1296.29
#2005-02-04|1309.20
#2005-02-07|1309.55
#2005-02-08|1310.66
#2005-02-09|1301.67
#2005-02-10|1306.98
#2005-02-11|1314.30
#2005-02-14|1316.08
#2005-02-15|1318.65
#2005-02-16|1317.94
#2005-02-17|1309.57
#2005-02-18|1312.99
#2005-02-21| .
#2005-02-22|1292.31
#2005-02-23|1298.95
#2005-02-24|1309.31
#2005-02-25|1321.33
#2005-02-28|1313.58
#2005-03-01|1319.66
#2005-03-02|1320.50
#2005-03-03|1320.94
#2005-03-04|1333.62
#2005-03-07|1335.00
#2005-03-08|1331.19
#2005-03-09|1315.12
#2005-03-10|1319.41
#2005-03-11|1311.55
#2005-03-14|1318.47
#2005-03-15|1308.16
#2005-03-16|1299.68
#2005-03-17|1301.05
#2005-03-18|1301.38
#2005-03-21|1292.48
#2005-03-22|1278.43
#2005-03-23|1281.34
#2005-03-24|1278.15
#2005-03-25| .
#2005-03-28|1283.15
#2005-03-29|1275.48
#2005-03-30|1290.85
#2005-03-31|1286.57
#2005-04-01|1275.35
#2005-04-04|1278.45
#2005-04-05|1285.50
#2005-04-06|1289.12
#2005-04-07|1294.92
#2005-04-08|1285.51
#2005-04-11|1286.64
#2005-04-12|1296.26
#2005-04-13|1284.35
#2005-04-14|1275.14
#2005-04-15|1261.86
#2005-04-18|1266.36
#2005-04-19|1271.19
#2005-04-20|1252.64
#2005-04-21|1271.60
#2005-04-22|1265.67
#2005-04-25|1275.89
#2005-04-26|1267.26
#2005-04-27|1272.67
#2005-04-28|1257.96
#2005-04-29|1272.65
#2005-05-02|1281.76
#2005-05-03|1277.77
#2005-05-04|1290.51
#2005-05-05|1287.88
#2005-05-06|1283.61
#2005-05-09|1291.55
#2005-05-10|1278.55
#2005-05-11|1284.64
#2005-05-12|1271.21
#2005-05-13|1262.05
#2005-05-16|1277.25
#2005-05-17|1285.76
#2005-05-18|1298.19
#2005-05-19|1302.16
#2005-05-20|1298.44
#2005-05-23|1303.47
#2005-05-24|1302.21
#2005-05-25|1297.51
#2005-05-26|1307.16
#2005-05-27|1308.21
#2005-05-30| .
#2005-05-31|1299.30
#2005-06-01|1311.79
#2005-06-02|1312.86
#2005-06-03|1303.19
#2005-06-06|1305.19
#2005-06-07|1306.92
#2005-06-08|1303.01
#2005-06-09|1307.30
#2005-06-10|1305.50
#2005-06-13|1306.88
#2005-06-14|1311.40
#2005-06-15|1313.45
#2005-06-16|1316.69
#2005-06-17|1323.84
#2005-06-20|1322.58
#2005-06-21|1318.36
#2005-06-22|1317.36
#2005-06-23|1300.88
#2005-06-24|1291.99
#2005-06-27|1293.60
#2005-06-28|1306.09
#2005-06-29|1304.47
#2005-06-30|1294.07
#2005-07-01|1297.81
#2005-07-04| .
#2005-07-05|1308.41
#2005-07-06|1296.05
#2005-07-07|1296.94
#2005-07-08|1311.20
#2005-07-11|1318.66
#2005-07-12|1319.84
#2005-07-13|1320.99
#2005-07-14|1324.94
#2005-07-15|1326.68
#2005-07-18|1317.82
#2005-07-19|1322.79
#2005-07-20|1327.80
#2005-07-21|1316.56
#2005-07-22|1323.48
#2005-07-25|1318.84
#2005-07-26|1319.09
#2005-07-27|1323.84
#2005-07-28|1332.20
#2005-07-29|1320.71
#2005-08-01|1320.82
#2005-08-02|1327.96
#2005-08-03|1327.00
#2005-08-04|1316.15
#2005-08-05|1305.57
#2005-08-08|1302.50
#2005-08-09|1310.42
#2005-08-10|1309.87
#2005-08-11|1318.81
#2005-08-12|1312.56
#2005-08-15|1316.68
#2005-08-16|1303.34
#2005-08-17|1302.80
#2005-08-18|1304.45
#2005-08-19|1303.19
#2005-08-22|1305.43
#2005-08-23|1300.29
#2005-08-24|1290.03
#2005-08-25|1292.84
#2005-08-26|1284.74
#2005-08-29|1291.90
#2005-08-30|1286.34
#2005-08-31|1298.47
#2005-09-01|1299.07
#2005-09-02|1297.13
#2005-09-05| .
#2005-09-06|1313.35
#2005-09-07|1317.40
#2005-09-08|1311.32
#2005-09-09|1320.44
#2005-09-12|1321.27
#2005-09-13|1309.60
#2005-09-14|1305.80
#2005-09-15|1306.21
#2005-09-16|1317.38
#2005-09-19|1309.23
#2005-09-20|1300.00
#2005-09-21|1286.28
#2005-09-22|1292.79
#2005-09-23|1293.22
#2005-09-26|1293.27
#2005-09-27|1294.79
#2005-09-28|1291.97
#2005-09-29|1304.09
#2005-09-30|1303.36
#2005-10-03|1300.25
#2005-10-04|1290.59
#2005-10-05|1276.36
#2005-10-06|1275.40
#2005-10-07|1277.28
#2005-10-10|1271.31
#2005-10-11|1268.77
#2005-10-12|1266.37
#2005-10-13|1267.55
#2005-10-14|1277.26
#2005-10-17|1278.57
#2005-10-18|1267.15
#2005-10-19|1285.53
#2005-10-20|1266.99
#2005-10-21|1265.97
#2005-10-24|1283.94
#2005-10-25|1279.90
#2005-10-26|1277.00
#2005-10-27|1266.67
#2005-10-28|1288.26
#2005-10-31|1293.84
#2005-11-01|1288.30
#2005-11-02|1298.96
#2005-11-03|1302.02
#2005-11-04|1303.13
#2005-11-07|1307.50
#2005-11-08|1303.16
#2005-11-09|1307.35
#2005-11-10|1322.52
#2005-11-11|1326.94
#2005-11-14|1324.51
#2005-11-15|1317.95
#2005-11-16|1316.41
#2005-11-17|1325.89
#2005-11-18|1333.82
#2005-11-21|1340.27
#2005-11-22|1345.17
#2005-11-23|1350.02
#2005-11-24| .
#2005-11-25|1352.84
#2005-11-28|1343.00
#2005-11-29|1342.78
#2005-11-30|1332.55
#2005-12-01|1344.06
#2005-12-02|1342.90
#2005-12-05|1339.41
#2005-12-06|1339.86
#2005-12-07|1332.88
#2005-12-08|1329.92
#2005-12-09|1333.79
#2005-12-12|1334.32
#2005-12-13|1348.62
#2005-12-14|1356.36
#2005-12-15|1353.88
#2005-12-16|1352.97
#2005-12-19|1350.85
#2005-12-20|1347.05
#2005-12-21|1350.55
#2005-12-22|1354.85
#2005-12-23|1355.60
#2005-12-26| .
#2005-12-27|1343.34
#2005-12-28|1344.92
#2005-12-29|1342.17
#2005-12-30|1334.58
#2006-01-02| .
#2006-01-03|1353.32
#2006-01-04|1355.77
#2006-01-05|1354.73
#2006-01-06|1364.72
#2006-01-09|1368.98
#2006-01-10|1367.43
#2006-01-11|1372.71
#2006-01-12|1363.16
#2006-01-13|1365.18
#2006-01-16| .
#2006-01-17|1359.16
#2006-01-18|1357.14
#2006-01-19|1360.67
#2006-01-20|1335.49
#2006-01-23|1338.60
#2006-01-24|1340.04
#2006-01-25|1338.95
#2006-01-26|1349.45
#2006-01-27|1358.63
#2006-01-30|1357.03
#2006-01-31|1350.66
#2006-02-01|1353.95
#2006-02-02|1345.00
#2006-02-03|1336.75
#2006-02-06|1337.87
#2006-02-07|1329.49
#2006-02-08|1342.05
#2006-02-09|1343.43
#2006-02-10|1346.46
#2006-02-13|1343.60
#2006-02-14|1358.21
#2006-02-15|1363.80
#2006-02-16|1369.74
#2006-02-17|1368.98
#2006-02-20| .
#2006-02-21|1364.24
#2006-02-22|1375.83
#2006-02-23|1371.78
#2006-02-24|1372.30
#2006-02-27|1378.17
#2006-02-28|1364.18
#2006-03-01|1370.56
#2006-03-02|1365.42
#2006-03-03|1364.91
#2006-03-06|1358.70
#2006-03-07|1360.52
#2006-03-08|1365.52
#2006-03-09|1360.90
#2006-03-10|1371.48
#2006-03-13|1374.63
#2006-03-14|1384.84
#2006-03-15|1388.97
#2006-03-16|1394.17
#2006-03-17|1397.01
#2006-03-20|1396.52
#2006-03-21|1390.05
#2006-03-22|1398.93
#2006-03-23|1393.24
#2006-03-24|1393.44
#2006-03-27|1388.45
#2006-03-28|1377.73
#2006-03-29|1383.40
#2006-03-30|1377.85
#2006-03-31|1373.24
#2006-04-03|1374.95
#2006-04-04|1381.67
#2006-04-05|1384.71
#2006-04-06|1380.80
#2006-04-07|1367.30
#2006-04-10|1368.14
#2006-04-11|1360.15
#2006-04-12|1361.12
#2006-04-13|1360.63
#2006-04-14| .
#2006-04-17|1356.12
#2006-04-18|1377.99
#2006-04-19|1380.26
#2006-04-20|1381.51
#2006-04-21|1382.11
#2006-04-24|1380.55
#2006-04-25|1375.86
#2006-04-26|1382.99
#2006-04-27|1390.67
#2006-04-28|1397.01
#2006-05-01|1391.21
#2006-05-02|1398.70
#2006-05-03|1395.39
#2006-05-04|1398.25
#2006-05-05|1412.72
#2006-05-08|1414.12
#2006-05-09|1416.63
#2006-05-10|1413.83
#2006-05-11|1399.79
#2006-05-12|1385.15
#2006-05-15|1395.25
#2006-05-16|1395.41
#2006-05-17|1372.96
#2006-05-18|1365.11
#2006-05-19|1367.83
#2006-05-22|1366.46
#2006-05-23|1362.77
#2006-05-24|1367.53
#2006-05-25|1380.59
#2006-05-26|1386.70
#2006-05-29| .
#2006-05-30|1366.14
#2006-05-31|1375.71
#2006-06-01|1389.32
#2006-06-02|1391.01
#2006-06-05|1370.08
#2006-06-06|1370.14
#2006-06-07|1367.20
#2006-06-08|1372.29
#2006-06-09|1367.47
#2006-06-12|1356.51
#2006-06-13|1344.45
#2006-06-14|1348.24
#2006-06-15|1370.56
#2006-06-16|1365.85
#2006-06-19|1354.88
#2006-06-20|1356.25
#2006-06-21|1363.66
#2006-06-22|1358.39
#2006-06-23|1354.25
#2006-06-26|1360.70
#2006-06-27|1351.84
#2006-06-28|1357.62
#2006-06-29|1381.54
#2006-06-30|1376.28
#2006-07-03|1385.99
#2006-07-04| .
#2006-07-05|1380.05
#2006-07-06|1387.91
#2006-07-07|1379.75
#2006-07-10|1385.48
#2006-07-11|1388.99
#2006-07-12|1375.65
#2006-07-13|1361.46
#2006-07-14|1353.91
#2006-07-17|1353.07
#2006-07-18|1359.50
#2006-07-19|1384.14
#2006-07-20|1376.99
#2006-07-21|1371.49
#2006-07-24|1390.66
#2006-07-25|1397.35
#2006-07-26|1397.36
#2006-07-27|1395.88
#2006-07-28|1413.11
#2006-07-31|1408.96
#2006-08-01|1404.09
#2006-08-02|1411.06
#2006-08-03|1414.23
#2006-08-04|1417.82
#2006-08-07|1414.91
#2006-08-08|1410.88
#2006-08-09|1400.99
#2006-08-10|1409.75
#2006-08-11|1406.75
#2006-08-14|1408.39
#2006-08-15|1423.38
#2006-08-16|1430.34
#2006-08-17|1432.37
#2006-08-18|1438.03
#2006-08-21|1433.48
#2006-08-22|1433.74
#2006-08-23|1429.01
#2006-08-24|1433.14
#2006-08-25|1430.96
#2006-08-28|1439.36
#2006-08-29|1443.22
#2006-08-30|1443.60
#2006-08-31|1442.37
#2006-09-01|1449.87
#2006-09-04| .
#2006-09-05|1450.74
#2006-09-06|1442.64
#2006-09-07|1435.43
#2006-09-08|1441.95
#2006-09-11|1443.25
#2006-09-12|1454.12
#2006-09-13|1457.23
#2006-09-14|1457.13
#2006-09-15|1459.48
#2006-09-18|1458.74
#2006-09-19|1458.53
#2006-09-20|1465.46
#2006-09-21|1458.09
#2006-09-22|1455.81
#2006-09-25|1465.36
#2006-09-26|1474.82
#2006-09-27|1475.96
#2006-09-28|1477.96
#2006-09-29|1472.67
#2006-10-02|1468.80
#2006-10-03|1473.83
#2006-10-04|1489.19
#2006-10-05|1490.20
#2006-10-06|1485.88
#2006-10-09|1487.73
#2006-10-10|1489.29
#2006-10-11|1486.15
#2006-10-12|1494.94
#2006-10-13|1495.82
#2006-10-16|1498.48
#2006-10-17|1495.46
#2006-10-18|1501.57
#2006-10-19|1499.29
#2006-10-20|1502.03
#2006-10-23|1513.92
#2006-10-24|1512.48
#2006-10-25|1517.29
#2006-10-26|1523.92
#2006-10-27|1513.69
#2006-10-30|1512.40
#2006-10-31|1511.44
#2006-11-01|1502.87
#2006-11-02|1502.37
#2006-11-03|1499.95
#2006-11-06|1514.12
#2006-11-07|1517.88
#2006-11-08|1520.92
#2006-11-09|1508.81
#2006-11-10|1510.20
#2006-11-13|1511.23
#2006-11-14|1521.79
#2006-11-15|1524.71
#2006-11-16|1529.42
#2006-11-17|1533.09
#2006-11-20|1530.74
#2006-11-21|1531.17
#2006-11-22|1533.06
#2006-11-23| .
#2006-11-24|1526.22
#2006-11-27|1510.20
#2006-11-28|1513.57
#2006-11-29|1527.17
#2006-11-30|1528.03
#2006-12-01|1526.63
#2006-12-04|1534.13
#2006-12-05|1540.16
#2006-12-06|1538.62
#2006-12-07|1534.16
#2006-12-08|1535.30
#2006-12-11|1538.49
#2006-12-12|1539.39
#2006-12-13|1541.73
#2006-12-14|1553.94
#2006-12-15|1557.38
#2006-12-18|1556.82
#2006-12-19|1559.67
#2006-12-20|1557.41
#2006-12-21|1552.76
#2006-12-22|1546.41
#2006-12-25| .
#2006-12-26|1554.25
#2006-12-27|1566.02
#2006-12-28|1563.68
#2006-12-29|1556.87
#2007-01-01| .
#2007-01-02|1556.87
#2007-01-03|1559.11
#2007-01-04|1558.38
#2007-01-05|1547.95
#2007-01-08|1551.23
#2007-01-09|1551.64
#2007-01-10|1552.66
#2007-01-11|1561.04
#2007-01-12|1566.27
#2007-01-15| .
#2007-01-16|1569.36
#2007-01-17|1570.31
#2007-01-18|1571.71
#2007-01-19|1572.78
#2007-01-22|1564.77
#2007-01-23|1568.78
#2007-01-24|1579.72
#2007-01-25|1563.88
#2007-01-26|1561.47
#2007-01-29|1559.79
#2007-01-30|1566.33
#2007-01-31|1575.10
#2007-02-01|1586.53
#2007-02-02|1587.99
#2007-02-05|1586.89
#2007-02-06|1588.78
#2007-02-07|1589.83
#2007-02-08|1586.05
#2007-02-09|1577.07
#2007-02-12|1574.31
#2007-02-13|1585.76
#2007-02-14|1593.97
#2007-02-15|1595.02
#2007-02-16|1594.17
#2007-02-19| .
#2007-02-20|1599.80
#2007-02-21|1594.41
#2007-02-22|1590.89
#2007-02-23|1585.72
#2007-02-26|1583.78
#2007-02-27|1534.09
#2007-02-28|1541.07
#2007-03-01|1537.11
#2007-03-02|1523.03
#2007-03-05|1509.55
#2007-03-06|1530.94
#2007-03-07|1525.71
#2007-03-08|1535.70
#2007-03-09|1537.09
#2007-03-12|1539.49
#2007-03-13|1508.56
#2007-03-14|1514.84
#2007-03-15|1522.08
#2007-03-16|1515.12
#2007-03-19|1530.61
#2007-03-20|1542.09
#2007-03-21|1565.98
#2007-03-22|1566.40
#2007-03-23|1567.13
#2007-03-26|1566.80
#2007-03-27|1557.50
#2007-03-28|1546.32
#2007-03-29|1553.74
#2007-03-30|1551.95
#2007-04-02|1553.45
#2007-04-03|1567.72
#2007-04-04|1567.49
#2007-04-05|1570.71
#2007-04-06| .
#2007-04-09|1570.37
#2007-04-10|1574.08
#2007-04-11|1563.39
#2007-04-12|1569.25
#2007-04-13|1574.28
#2007-04-16|1593.68
#2007-04-17|1599.83
#2007-04-18|1600.77
#2007-04-19|1598.66
#2007-04-20|1613.92
#2007-04-23|1606.17
#2007-04-24|1603.39
#2007-04-25|1617.78
#2007-04-26|1616.39
#2007-04-27|1616.61
#2007-04-30|1608.45
#2007-05-01|1614.54
#2007-05-02|1620.64
#2007-05-03|1626.35
#2007-05-04|1629.08
#2007-05-07|1633.66
#2007-05-08|1629.02
#2007-05-09|1636.10
#2007-05-10|1614.81
#2007-05-11|1626.78
#2007-05-14|1625.18
#2007-05-15|1623.21
#2007-05-16|1637.24
#2007-05-17|1634.06
#2007-05-18|1644.17
#2007-05-21|1641.68
#2007-05-22|1642.26
#2007-05-23|1640.75
#2007-05-24|1629.61
#2007-05-25|1637.50
#2007-05-28| .
#2007-05-29|1639.41
#2007-05-30|1650.53
#2007-05-31|1649.39
#2007-06-01|1656.42
#2007-06-04|1659.54
#2007-06-05|1648.70
#2007-06-06|1636.45
#2007-06-07|1610.09
#2007-06-08|1626.47
#2007-06-11|1627.17
#2007-06-12|1609.41
#2007-06-13|1631.86
#2007-06-14|1636.80
#2007-06-15|1644.66
#2007-06-18|1642.31
#2007-06-19|1646.55
#2007-06-20|1627.34
#2007-06-21|1633.40
#2007-06-22|1610.28
#2007-06-25|1608.07
#2007-06-26|1606.80
#2007-06-27|1618.74
#2007-06-28|1619.25
#2007-06-29|1616.78
#2007-07-02|1630.73
#2007-07-03|1635.42
#2007-07-04| .
#2007-07-05|1633.30
#2007-07-06|1639.47
#2007-07-09|1640.30
#2007-07-10|1616.46
#2007-07-11|1625.82
#2007-07-12|1656.49
#2007-07-13|1660.56
#2007-07-16|1659.71
#2007-07-17|1657.26
#2007-07-18|1650.76
#2007-07-19|1657.01
#2007-07-20|1635.32
#2007-07-23|1645.49
#2007-07-24|1616.27
#2007-07-25|1628.15
#2007-07-26|1592.06
#2007-07-27|1568.17
#2007-07-30|1582.03
#2007-07-31|1563.72
#2007-08-01|1578.24
#2007-08-02|1584.31
#2007-08-03|1545.04
#2007-08-06|1592.92
#2007-08-07|1604.58
#2007-08-08|1630.03
#2007-08-09|1584.39
#2007-08-10|1584.06
#2007-08-13|1575.68
#2007-08-14|1548.91
#2007-08-15|1535.50
#2007-08-16|1551.50
#2007-08-17|1591.09
#2007-08-20|1587.22
#2007-08-21|1586.63
#2007-08-22|1604.25
#2007-08-23|1600.22
#2007-08-24|1615.66
#2007-08-27|1603.40
#2007-08-28|1568.11
#2007-08-29|1598.86
#2007-08-30|1590.06
#2007-08-31|1605.94
#2007-09-03| .
#2007-09-04|1615.42
#2007-09-05|1596.61
#2007-09-06|1602.09
#2007-09-07|1577.00
#2007-09-10|1574.83
#2007-09-11|1596.22
#2007-09-12|1597.56
#2007-09-13|1610.95
#2007-09-14|1613.52
#2007-09-17|1605.36
#2007-09-18|1653.06
#2007-09-19|1663.95
#2007-09-20|1651.02
#2007-09-21|1655.13
#2007-09-24|1644.34
#2007-09-25|1639.54
#2007-09-26|1649.78
#2007-09-27|1657.47
#2007-09-28|1652.57
#2007-10-01|1673.16
#2007-10-02|1673.76
#2007-10-03|1668.14
#2007-10-04|1670.43
#2007-10-05|1684.38
#2007-10-08|1677.27
#2007-10-09|1687.73
#2007-10-10|1681.13
#2007-10-11|1676.74
#2007-10-12|1677.75
#2007-10-15|1661.15
#2007-10-16|1648.78
#2007-10-17|1645.22
#2007-10-18|1638.81
#2007-10-19|1602.13
#2007-10-22|1609.33
#2007-10-23|1617.08
#2007-10-24|1614.25
#2007-10-25|1609.85
#2007-10-26|1626.99
#2007-10-29|1633.54
#2007-10-30|1623.46
#2007-10-31|1635.54
#2007-11-01|1586.16
#2007-11-02|1582.86
#2007-11-05|1573.90
#2007-11-06|1591.66
#2007-11-07|1546.76
#2007-11-08|1556.60
#2007-11-09|1542.80
#2007-11-12|1540.93
#2007-11-13|1585.30
#2007-11-14|1572.93
#2007-11-15|1555.26
#2007-11-16|1560.53
#2007-11-19|1531.74
#2007-11-20|1537.04
#2007-11-21|1513.84
#2007-11-22| .
#2007-11-23|1538.84
#2007-11-26|1502.49
#2007-11-27|1527.17
#2007-11-28|1570.39
#2007-11-29|1569.59
#2007-11-30|1585.89
#2007-12-03|1574.97
#2007-12-04|1565.36
#2007-12-05|1589.59
#2007-12-06|1610.57
#2007-12-07|1605.73
#2007-12-10|1619.11
#2007-12-11|1581.66
#2007-12-12|1586.75
#2007-12-13|1587.30
#2007-12-14|1563.48
#2007-12-17|1545.73
#2007-12-18|1556.62
#2007-12-19|1553.26
#2007-12-20|1556.07
#2007-12-21|1580.35
#2007-12-24|1593.97
#2007-12-25| .
#2007-12-26|1592.38
#2007-12-27|1571.18
#2007-12-28|1574.03
#2007-12-31|1563.09
#2008-01-01| .
#2008-01-02|1539.35
#2008-01-03|1538.83
#2008-01-04|1511.12
#2008-01-07|1524.78
#2008-01-08|1498.74
#2008-01-09|1515.48
#2008-01-10|1529.96
#2008-01-11|1510.14
#2008-01-14|1520.84
#2008-01-15|1488.60
#2008-01-16|1487.16
#2008-01-17|1448.78
#2008-01-18|1437.90
#2008-01-21| .
#2008-01-22|1434.86
#2008-01-23|1477.27
#2008-01-24|1482.11
#2008-01-25|1457.92
#2008-01-28|1486.37
#2008-01-29|1496.83
#2008-01-30|1489.15
#2008-01-31|1520.11
#2008-02-01|1536.21
#2008-02-04|1518.75
#2008-02-05|1475.67
#2008-02-06|1466.32
#2008-02-07|1482.66
#2008-02-08|1467.20
#2008-02-11|1469.64
#2008-02-12|1486.51
#2008-02-13|1500.13
#2008-02-14|1480.82
#2008-02-15|1481.95
#2008-02-18| .
#2008-02-19|1479.59
#2008-02-20|1488.66
#2008-02-21|1473.54
#2008-02-22|1485.41
#2008-02-25|1506.29
#2008-02-26|1516.80
#2008-02-27|1516.80
#2008-02-28|1499.71
#2008-02-29|1461.63
#2008-03-03|1463.69
#2008-03-04|1463.18
#2008-03-05|1463.82
#2008-03-06|1435.39
#2008-03-07|1424.09
#2008-03-10|1405.81
#2008-03-11|1459.67
#2008-03-12|1449.88
#2008-03-13|1455.13
#2008-03-14|1426.37
#2008-03-17|1423.39
#2008-03-18|1479.89
#2008-03-19|1454.20
#2008-03-20|1494.06
#2008-03-21| .
#2008-03-24|1511.91
#2008-03-25|1510.70
#2008-03-26|1495.00
#2008-03-27|1483.24
#2008-03-28|1471.62
#2008-03-31|1483.55
#2008-04-01|1534.61
#2008-04-02|1529.74
#2008-04-03|1529.84
#2008-04-04|1526.35
#2008-04-07|1529.63
#2008-04-08|1521.32
#2008-04-09|1507.27
#2008-04-10|1512.31
#2008-04-11|1481.44
#2008-04-14|1474.33
#2008-04-15|1484.06
#2008-04-16|1512.11
#2008-04-17|1511.33
#2008-04-18|1529.19
#2008-04-21|1519.67
#2008-04-22|1511.24
#2008-04-23|1510.53
#2008-04-24|1523.39
#2008-04-25|1531.89
#2008-04-28|1532.17
#2008-04-29|1529.99
#2008-04-30|1521.68
#2008-05-01|1547.47
#2008-05-02|1549.74
#2008-05-05|1538.76
#2008-05-06|1542.63
#2008-05-07|1515.04
#2008-05-08|1515.61
#2008-05-09|1504.32
#2008-05-12|1521.32
#2008-05-13|1518.52
#2008-05-14|1527.01
#2008-05-15|1537.28
#2008-05-16|1533.51
#2008-05-19|1536.44
#2008-05-20|1519.36
#2008-05-21|1499.33
#2008-05-22|1506.21
#2008-05-23|1487.29
#2008-05-26| .
#2008-05-27|1495.01
#2008-05-28|1496.11
#2008-05-29|1510.24
#2008-05-30|1508.00
#2008-06-02|1492.53
#2008-06-03|1487.34
#2008-06-04|1485.66
#2008-06-05|1510.88
#2008-06-06|1463.44
#2008-06-09|1462.91
#2008-06-10|1466.79
#2008-06-11|1442.54
#2008-06-12|1450.05
#2008-06-13|1464.47
#2008-06-16|1462.52
#2008-06-17|1447.23
#2008-06-18|1428.52
#2008-06-19|1433.31
#2008-06-20|1407.66
#2008-06-23|1403.48
#2008-06-24|1403.61
#2008-06-25|1413.76
#2008-06-26|1373.23
#2008-06-27|1361.97
#2008-06-30|1362.16
#2008-07-01|1369.36
#2008-07-02|1351.63
#2008-07-03|1356.54
#2008-07-04| .
#2008-07-07|1345.82
#2008-07-08|1379.99
#2008-07-09|1350.57
#2008-07-10|1357.36
#2008-07-11|1342.16
#2008-07-14|1325.61
#2008-07-15|1311.48
#2008-07-16|1357.37
#2008-07-17|1378.92
#2008-07-18|1385.14
#2008-07-21|1381.40
#2008-07-22|1416.84
#2008-07-23|1426.84
#2008-07-24|1390.46
#2008-07-25|1390.27
#2008-07-28|1360.71
#2008-07-29|1398.74
#2008-07-30|1420.45
#2008-07-31|1401.75
#2008-08-01|1398.53
#2008-08-04|1396.20
#2008-08-05|1437.55
#2008-08-06|1439.12
#2008-08-07|1404.60
#2008-08-08|1441.64
#2008-08-11|1455.20
#2008-08-12|1436.33
#2008-08-13|1422.60
#2008-08-14|1434.21
#2008-08-15|1445.74
#2008-08-18|1423.67
#2008-08-19|1406.07
#2008-08-20|1411.97
#2008-08-21|1412.26
#2008-08-22|1433.98
#2008-08-25|1403.94
#2008-08-26|1407.98
#2008-08-27|1417.95
#2008-08-28|1445.73
#2008-08-29|1428.60
#2008-09-01| .
#2008-09-02|1436.96
#2008-09-03|1444.90
#2008-09-04|1404.32
#2008-09-05|1415.30
#2008-09-08|1458.69
#2008-09-09|1414.25
#2008-09-10|1418.92
#2008-09-11|1435.81
#2008-09-12|1432.86
#2008-09-15|1366.73
#2008-09-16|1393.24
#2008-09-17|1336.38
#2008-09-18|1401.23
#2008-09-19|1449.93
#2008-09-22|1393.05
#2008-09-23|1374.56
#2008-09-24|1369.49
#2008-09-25|1394.53
#2008-09-26|1407.44
#2008-09-29|1304.79
#2008-09-30|1370.15
#2008-10-01|1375.53
#2008-10-02|1334.27
#2008-10-03|1309.18
#2008-10-06|1264.64
#2008-10-07|1195.54
#2008-10-08|1177.56
#2008-10-09|1079.73
#2008-10-10|1077.47
#2008-10-13|1182.82
#2008-10-14|1191.33
#2008-10-15|1099.38
#2008-10-16|1145.29
#2008-10-17|1129.42
#2008-10-20|1174.07
#2008-10-21|1146.92
#2008-10-22|1085.05
#2008-10-23|1096.48
#2008-10-24|1061.19
#2008-10-27|1034.89
#2008-10-28|1142.58
#2008-10-29|1126.95
#2008-10-30|1146.66
#2008-10-31|1167.85
#2008-11-03|1169.12
#2008-11-04|1211.44
#2008-11-05|1148.28
#2008-11-06|1097.32
#2008-11-07|1129.99
#2008-11-10|1119.98
#2008-11-11|1100.97
#2008-11-12|1048.38
#2008-11-13|1117.39
#2008-11-14|1073.96
#2008-11-17|1050.27
#2008-11-18|1060.85
#2008-11-19| 996.66
#2008-11-20| 936.47
#2008-11-21| 988.91
#2008-11-24|1048.16
#2008-11-25|1058.23
#2008-11-26|1089.01
#2008-11-27| .
#2008-11-28|1105.89
#2008-12-01|1008.47
#2008-12-02|1052.63
#2008-12-03|1082.11
#2008-12-04|1056.49
#2008-12-05|1094.67
#2008-12-08|1128.47
#2008-12-09|1094.56
#2008-12-10|1100.64
#2008-12-11|1069.45
#2008-12-12|1079.03
#2008-12-15|1067.07
#2008-12-16|1119.37
#2008-12-17|1107.48
#2008-12-18|1087.09
#2008-12-19|1086.10
#2008-12-22|1072.39
#2008-12-23|1061.91
#2008-12-24|1070.42
#2008-12-25| .
#2008-12-26|1074.92
#2008-12-29|1068.86
#2008-12-30|1092.46
#2008-12-31|1108.93
#2009-01-01| .
#2009-01-02|1136.56
#2009-01-05|1124.07
#2009-01-06|1126.08
#2009-01-07|1096.26
#2009-01-08|1093.50
#2009-01-09|1074.22
#2009-01-12|1050.71
#2009-01-13|1052.51
#2009-01-14|1019.01
#2009-01-15|1012.94
#2009-01-16|1017.95
#2009-01-19| .
#2009-01-20| 966.53
#2009-01-21|1000.76
#2009-01-22| 983.61
#2009-01-23| 979.54
#2009-01-26| 980.53
#2009-01-27| 992.82
#2009-01-28|1025.81
#2009-01-29| 993.07
#2009-01-30| 972.08
#2009-02-02| 968.75
#2009-02-03| 981.58
#2009-02-04| 968.48
#2009-02-05| 979.97
#2009-02-06|1008.16
#2009-02-09|1010.18
#2009-02-10| 960.74
#2009-02-11| 970.62
#2009-02-12| 970.89
#2009-02-13| 956.44
#2009-02-16| .
#2009-02-17| 921.08
#2009-02-18| 922.16
#2009-02-19| 913.34
#2009-02-20| 900.65
#2009-02-23| 873.23
#2009-02-24| 904.14
#2009-02-25| 893.58
#2009-02-26| 885.28
#2009-02-27| 862.88
#2009-03-02| 824.53
#2009-03-03| 814.75
#2009-03-04| 828.11
#2009-03-05| 794.85
#2009-03-06| 800.66
#2009-03-09| 794.38
#2009-03-10| 840.18
#2009-03-11| 838.56
#2009-03-12| 876.24
#2009-03-13| 882.77
#2009-03-16| 880.13
#2009-03-17| 904.15
#2009-03-18| 924.75
#2009-03-19| 908.31
#2009-03-20| 891.75
#2009-03-23| 951.95
#2009-03-24| 931.74
#2009-03-25| 944.88
#2009-03-26| 962.14
#2009-03-27| 946.62
#2009-03-30| 916.26
#2009-03-31| 927.37
#2009-04-01| 940.12
#2009-04-02| 964.79
#2009-04-03| 971.91
#2009-04-06| 964.80
#2009-04-07| 941.14
#2009-04-08| 948.10
#2009-04-09| 985.18
#2009-04-10| .
#2009-04-13| 986.47
#2009-04-14| 963.03
#2009-04-15| 978.47
#2009-04-16| 991.69
#2009-04-17|1000.67
#2009-04-20| 957.94
#2009-04-21| 981.12
#2009-04-22| 968.76
#2009-04-23| 976.92
#2009-04-24| 987.55
#2009-04-27| 979.86
#2009-04-28| 978.51
#2009-04-29| 997.51
#2009-04-30| 995.32
#2009-05-01| 997.79
#2009-05-04|1029.91
#2009-05-05|1023.02
#2009-05-06|1038.41
#2009-05-07|1028.40
#2009-05-08|1053.05
#2009-05-11|1032.06
#2009-05-12|1036.11
#2009-05-13|1011.98
#2009-05-14|1018.66
#2009-05-15|1007.73
#2009-05-18|1037.64
#2009-05-19|1033.75
#2009-05-20|1028.29
#2009-05-21|1014.95
#2009-05-22|1014.36
#2009-05-25| .
#2009-05-26|1039.38
#2009-05-27|1014.35
#2009-05-28|1026.90
#2009-05-29|1041.33
#2009-06-01|1064.96
#2009-06-02|1067.82
#2009-06-03|1058.11
#2009-06-04|1065.15
#2009-06-05|1063.05
#2009-06-08|1062.13
#2009-06-09|1061.82
#2009-06-10|1055.91
#2009-06-11|1062.19
#2009-06-12|1066.94
#2009-06-15|1042.04
#2009-06-16|1029.28
#2009-06-17|1027.03
#2009-06-18|1036.60
#2009-06-19|1036.18
#2009-06-22|1012.42
#2009-06-23|1012.48
#2009-06-24|1016.13
#2009-06-25|1036.40
#2009-06-26|1035.36
#2009-06-29|1043.71
#2009-06-30|1034.14
#2009-07-01|1041.05
#2009-07-02|1014.44
#2009-07-03| .
#2009-07-06|1020.16
#2009-07-07|1003.14
#2009-07-08|1002.56
#2009-07-09|1003.15
#2009-07-10| 997.33
#2009-07-13|1022.00
#2009-07-14|1026.22
#2009-07-15|1051.27
#2009-07-16|1057.65
#2009-07-17|1054.85
#2009-07-20|1066.06
#2009-07-21|1068.94
#2009-07-22|1067.77
#2009-07-23|1086.40
#2009-07-24|1093.11
#2009-07-27|1099.50
#2009-07-28|1096.77
#2009-07-29|1093.73
#2009-07-30|1107.17
#2009-07-31|1107.40
#2009-08-03|1118.81
#2009-08-04|1124.65
#2009-08-05|1120.37
#2009-08-06|1114.65
#2009-08-07|1129.84
#2009-08-10|1126.71
#2009-08-11|1113.31
#2009-08-12|1123.60
#2009-08-13|1126.30
#2009-08-14|1119.85
#2009-08-17|1097.95
#2009-08-18|1104.96
#2009-08-19|1114.46
#2009-08-20|1124.71
#2009-08-21|1142.23
#2009-08-24|1140.56
#2009-08-25|1143.86
#2009-08-26|1145.77
#2009-08-27|1147.04
#2009-08-28|1141.99
#2009-08-31|1136.75
#2009-09-01|1114.37
#2009-09-02|1110.74
#2009-09-03|1117.89
#2009-09-04|1129.88
#2009-09-07| .
#2009-09-08|1139.95
#2009-09-09|1147.76
#2009-09-10|1157.11
#2009-09-11|1155.17
#2009-09-14|1163.17
#2009-09-15|1168.74
#2009-09-16|1187.41
#2009-09-17|1183.48
#2009-09-18|1189.38
#2009-09-21|1184.37
#2009-09-22|1189.82
#2009-09-23|1179.61
#2009-09-24|1172.18
#2009-09-25|1167.39
#2009-09-28|1184.44
#2009-09-29|1181.04
#2009-09-30|1176.79
#2009-10-01|1152.25
#2009-10-02|1148.15
#2009-10-05|1163.77
#2009-10-06|1177.75
#2009-10-07|1179.49
#2009-10-08|1186.56
#2009-10-09|1194.42
#2009-10-12|1199.73
#2009-10-13|1196.66
#2009-10-14|1215.29
#2009-10-15|1222.61
#2009-10-16|1211.13
#2009-10-19|1221.56
#2009-10-20|1214.14
#2009-10-21|1202.49
#2009-10-22|1217.13
#2009-10-23|1201.58
#2009-10-26|1188.71
#2009-10-27|1187.68
#2009-10-28|1172.28
#2009-10-29|1194.68
#2009-10-30|1166.44
#2009-11-02|1174.54
#2009-11-03|1172.43
#2009-11-04|1172.62
#2009-11-05|1194.59
#2009-11-06|1198.57
#2009-11-09|1223.14
#2009-11-10|1223.22
#2009-11-11|1229.67
#2009-11-12|1218.55
#2009-11-13|1223.06
#2009-11-16|1239.82
#2009-11-17|1241.45
#2009-11-18|1242.75
#2009-11-19|1230.60
#2009-11-20|1228.51
#2009-11-23|1244.22
#2009-11-24|1246.16
#2009-11-25|1250.33
#2009-11-26| .
#2009-11-27|1232.25
#2009-11-30|1237.37
#2009-12-01|1251.75
#2009-12-02|1252.96
#2009-12-03|1241.64
#2009-12-04|1247.61
#2009-12-07|1244.48
#2009-12-08|1231.89
#2009-12-09|1234.50
#2009-12-10|1238.89
#2009-12-11|1246.27
#2009-12-14|1248.84
#2009-12-15|1242.39
#2009-12-16|1241.60
#2009-12-17|1230.08
#2009-12-18|1232.53
#2009-12-21|1242.79
#2009-12-22|1246.15
#2009-12-23|1247.65
#2009-12-24|1252.84
#2009-12-25| .
#2009-12-28|1255.20
#2009-12-29|1254.79
#2009-12-30|1254.87
#2009-12-31|1241.42
#2010-01-01| .
#2010-01-04|1258.34
#2010-01-05|1257.39
#2010-01-06|1257.53
#2010-01-07|1263.96
#2010-01-08|1264.77
#2010-01-11|1271.16
#2010-01-12|1268.76
#2010-01-13|1276.07
#2010-01-14|1277.46
#2010-01-15|1264.91
#2010-01-18| .
#2010-01-19|1279.65
#2010-01-20|1268.28
#2010-01-21|1247.63
#2010-01-22|1231.29
#2010-01-25|1236.60
#2010-01-26|1232.77
#2010-01-27|1237.32
#2010-01-28|1227.91
#2010-01-29|1220.35
#2010-02-01|1233.10
#2010-02-02|1247.75
#2010-02-03|1242.65
#2010-02-04|1211.80
#2010-02-05|1210.72
#2010-02-08|1201.37
#2010-02-09|1216.71
#2010-02-10|1212.05
#2010-02-11|1222.32
#2010-02-12|1219.79
#2010-02-15| .
#2010-02-16|1238.85
#2010-02-17|1245.48
#2010-02-18|1253.33
#2010-02-19|1254.35
#2010-02-22|1250.93
#2010-02-23|1241.02
#2010-02-24|1250.87
#2010-02-25|1246.75
#2010-02-26|1245.33
#2010-03-01|1255.87
#2010-03-02|1258.32
#2010-03-03|1257.99
#2010-03-04|1261.30
#2010-03-05|1273.50
#2010-03-08|1272.84
#2010-03-09|1274.19
#2010-03-10|1275.21
#2010-03-11|1278.68
#2010-03-12|1278.12
#2010-03-15|1283.45
#2010-03-16|1288.48
#2010-03-17|1294.62
#2010-03-18|1295.69
#2010-03-19|1292.12
#2010-03-22|1296.96
#2010-03-23|1305.73
#2010-03-24|1294.06
#2010-03-25|1291.21
#2010-03-26|1292.88
#2010-03-29|1300.58
#2010-03-30|1301.54
#2010-03-31|1298.02
#2010-04-01|1307.55
#2010-04-02| .
#2010-04-05|1314.62
#2010-04-06|1313.61
#2010-04-07|1307.16
#2010-04-08|1309.46
#2010-04-09|1319.64
#2010-04-12|1320.87
#2010-04-13|1322.63
#2010-04-14|1329.42
#2010-04-15|1329.80
#2010-04-16|1319.30
#2010-04-19|1326.54
#2010-04-20|1333.44
#2010-04-21|1333.12
#2010-04-22|1333.50
#2010-04-23|1340.37
#2010-04-26|1338.65
#2010-04-27|1316.12
#2010-04-28|1321.65
#2010-04-29|1333.57
#2010-04-30|1321.34
#2010-05-03|1333.85
#2010-05-04|1309.17
#2010-05-05|1304.61
#2010-05-06|1269.09
#2010-05-07|1257.53
#2010-05-10|1301.65
#2010-05-11|1299.45
#2010-05-12|1314.49
#2010-05-13|1302.98
#2010-05-14|1287.05
#2010-05-17|1291.08
#2010-05-18|1281.05
#2010-05-19|1271.80
#2010-05-20|1228.52
#2010-05-21|1239.23
#2010-05-24|1228.04
#2010-05-25|1223.44
#2010-05-26|1214.82
#2010-05-27|1245.76
#2010-05-28|1234.59
#2010-05-31| .
#2010-06-01|1220.34
#2010-06-02|1246.02
#2010-06-03|1250.06
#2010-06-04|1211.15
#2010-06-07|1202.37
#2010-06-08|1217.04
#2010-06-09|1212.21
#2010-06-10|1241.57
#2010-06-11|1242.46
#2010-06-14|1243.06
#2010-06-15|1263.98
#2010-06-16|1262.12
#2010-06-17|1264.84
#2010-06-18|1264.34
#2010-06-21|1262.43
#2010-06-22|1244.93
#2010-06-23|1241.56
#2010-06-24|1225.59
#2010-06-25|1219.79
#2010-06-28|1224.59
#2010-06-29|1199.60
#2010-06-30|1192.79
#2010-07-01|1191.17
#2010-07-02|1187.55
#2010-07-05| .
#2010-07-06|1193.49
#2010-07-07|1222.85
#2010-07-08|1236.12
#2010-07-09|1240.76
#2010-07-12|1240.57
#2010-07-13|1256.16
#2010-07-14|1255.44
#2010-07-15|1256.55
#2010-07-16|1232.10
#2010-07-19|1237.31
#2010-07-20|1250.03
#2010-07-21|1238.48
#2010-07-22|1259.06
#2010-07-23|1268.94
#2010-07-26|1279.85
#2010-07-27|1279.64
#2010-07-28|1275.05
#2010-07-29|1268.02
#2010-07-30|1270.02
#2010-08-02|1292.65
#2010-08-03|1289.24
#2010-08-04|1295.35
#2010-08-05|1295.14
#2010-08-06|1292.30
#2010-08-09|1301.10
#2010-08-10|1298.36
#2010-08-11|1270.15
#2010-08-12|1265.84
#2010-08-13|1262.88
#2010-08-16|1262.92
#2010-08-17|1277.42
#2010-08-18|1277.63
#2010-08-19|1259.90
#2010-08-20|1255.95
#2010-08-23|1256.00
#2010-08-24|1242.95
#2010-08-25|1245.73
#2010-08-26|1237.64
#2010-08-27|1254.55
#2010-08-30|1239.17
#2010-08-31|1240.00
#2010-09-01|1269.79
#2010-09-02|1278.02
#2010-09-03|1288.74
#2010-09-06| .
#2010-09-07|1279.33
#2010-09-08|1284.41
#2010-09-09|1290.18
#2010-09-10|1297.63
#2010-09-13|1305.05
#2010-09-14|1305.01
#2010-09-15|1309.09
#2010-09-16|1309.31
#2010-09-17|1309.98
#2010-09-20|1326.75
#2010-09-21|1325.20
#2010-09-22|1323.93
#2010-09-23|1313.67
#2010-09-24|1334.50
#2010-09-27|1330.26
#2010-09-28|1339.32
#2010-09-29|1336.16
#2010-09-30|1332.88
#2010-10-01|1338.60
#2010-10-04|1332.50
#2010-10-05|1355.48
#2010-10-06|1357.97
#2010-10-07|1353.36
#2010-10-08|1358.88
#2010-10-11|1359.75
#2010-10-12|1360.47
#2010-10-13|1368.40
#2010-10-14|1367.74
#2010-10-15|1367.83
#2010-10-18|1376.44
#2010-10-19|1358.82
#2010-10-20|1371.42
#2010-10-21|1375.54
#2010-10-22|1374.93
#2010-10-25|1377.04
#2010-10-26|1374.99
#2010-10-27|1368.70
#2010-10-28|1368.87
#2010-10-29|1370.76
#2010-11-01|1371.45
#2010-11-02|1381.01
#2010-11-03|1382.95
#2010-11-04|1403.00
#2010-11-05|1404.54
#2010-11-08|1400.06
#2010-11-09|1395.47
#2010-11-10|1397.19
#2010-11-11|1396.11
#2010-11-12|1383.42
#2010-11-15|1384.14
#2010-11-16|1364.37
#2010-11-17|1365.33
#2010-11-18|1383.04
#2010-11-19|1386.33
#2010-11-22|1385.08
#2010-11-23|1368.32
#2010-11-24|1384.77
#2010-11-25| .
#2010-11-26|1374.51
#2010-11-29|1370.98
#2010-11-30|1367.52
#2010-12-01|1393.10
#2010-12-02|1403.96
#2010-12-03|1405.20
#2010-12-06|1401.15
#2010-12-07|1404.76
#2010-12-08|1406.29
#2010-12-09|1408.61
#2010-12-10|1414.74
#2010-12-13|1416.89
#2010-12-14|1422.35
#2010-12-15|1418.98
#2010-12-16|1427.87
#2010-12-17|1428.35
#2010-12-20|1429.04
#2010-12-21|1431.98
#2010-12-22|1435.84
#2010-12-23|1436.28
#2010-12-24| .
#2010-12-27|1432.91
#2010-12-28|1435.49
#2010-12-29|1437.23
#2010-12-30|1436.44
#2010-12-31|1434.95
#2011-01-03|1445.24
#2011-01-04|1439.63
#2011-01-05|1440.01
#2011-01-06|1435.65
#2011-01-07|1433.14
#2011-01-10|1429.75
#2011-01-11|1434.13
#2011-01-12|1444.46
#2011-01-13|1445.20
#2011-01-14|1450.97
#2011-01-17| .
#2011-01-18|1456.69
#2011-01-19|1452.37
#2011-01-20|1451.92
#2011-01-21|1454.42
#2011-01-24|1463.11
#2011-01-25|1465.50
#2011-01-26|1467.80
#2011-01-27|1465.19
#2011-01-28|1445.26
#2011-01-31|1452.08
#2011-02-01|1467.63
#2011-02-02|1463.15
#2011-02-03|1467.51
#2011-02-04|1470.48
#2011-02-07|1476.49
#2011-02-08|1481.11
#2011-02-09|1477.32
#2011-02-10|1477.61
#2011-02-11|1485.57
#2011-02-14|1487.63
#2011-02-15|1484.19
#2011-02-16|1489.52
#2011-02-17|1496.33
#2011-02-18|1505.72
#2011-02-21| .
#2011-02-22|1488.65
#2011-02-23|1482.86
#2011-02-24|1478.40
#2011-02-25|1487.28
#2011-02-28|1498.58
#2011-03-01|1482.61
#2011-03-02|1484.37
#2011-03-03|1504.39
#2011-03-04|1495.65
#2011-03-07|1486.81
#2011-03-08|1499.13
#2011-03-09|1500.29
#2011-03-10|1475.34
#2011-03-11|1481.37
#2011-03-14|1473.93
#2011-03-15|1457.56
#2011-03-16|1433.92
#2011-03-17|1451.99
#2011-03-18|1458.70
#2011-03-21|1481.31
#2011-03-22|1476.83
#2011-03-23|1481.50
#2011-03-24|1492.10
#2011-03-25|1497.81
#2011-03-28|1495.80
#2011-03-29|1505.14
#2011-03-30|1517.37
#2011-03-31|1515.73
#2011-04-01|1525.16
#2011-04-04|1528.98
#2011-04-05|1530.12
#2011-04-06|1532.99
#2011-04-07|1530.55
#2011-04-08|1527.26
#2011-04-11|1525.56
#2011-04-12|1514.75
#2011-04-13|1514.70
#2011-04-14|1520.51
#2011-04-15|1530.78
#2011-04-18|1515.24
#2011-04-19|1522.47
#2011-04-20|1541.15
#2011-04-21|1547.03
#2011-04-22| .
#2011-04-25|1542.38
#2011-04-26|1557.88
#2011-04-27|1566.11
#2011-04-28|1570.83
#2011-04-29|1574.14
#2011-05-02|1572.37
#2011-05-03|1567.42
#2011-05-04|1558.38
#2011-05-05|1542.41
#2011-05-06|1547.83
#2011-05-09|1556.50
#2011-05-10|1566.16
#2011-05-11|1555.20
#2011-05-12|1567.00
#2011-05-13|1558.05
#2011-05-16|1553.30
#2011-05-17|1550.27
#2011-05-18|1561.53
#2011-05-19|1567.14
#2011-05-20|1557.80
#2011-05-23|1543.77
#2011-05-24|1543.09
#2011-05-25|1544.65
#2011-05-26|1546.36
#2011-05-27|1551.11
#2011-05-30| .
#2011-05-31|1565.93
#2011-06-01|1538.80
#2011-06-02|1530.40
#2011-06-03|1519.91
#2011-06-06|1510.96
#2011-06-07|1508.91
#2011-06-08|1508.72
#2011-06-09|1518.08
#2011-06-10|1499.69
#2011-06-13|1501.50
#2011-06-14|1518.00
#2011-06-15|1496.46
#2011-06-16|1504.76
#2011-06-17|1509.64
#2011-06-20|1520.03
#2011-06-21|1531.23
#2011-06-22|1523.10
#2011-06-23|1514.44
#2011-06-24|1500.46
#2011-06-27|1510.90
#2011-06-28|1527.72
#2011-06-29|1535.15
#2011-06-30|1550.63
#2011-07-01|1569.61
#2011-07-04| .
#2011-07-05|1567.32
#2011-07-06|1574.27
#2011-07-07|1586.96
#2011-07-08|1578.30
#2011-07-11|1560.49
#2011-07-12|1556.75
#2011-07-13|1559.89
#2011-07-14|1552.64
#2011-07-15|1557.87
#2011-07-18|1546.12
#2011-07-19|1566.56
#2011-07-20|1561.21
#2011-07-21|1575.10
#2011-07-22|1570.80
#2011-07-25|1559.05
#2011-07-26|1547.64
#2011-07-27|1523.97
#2011-07-28|1515.31
#2011-07-29|1507.73
#2011-08-01|1502.90
#2011-08-02|1474.64
#2011-08-03|1479.97
#2011-08-04|1423.31
#2011-08-05|1434.88
#2011-08-08|1360.82
#2011-08-09|1409.98
#2011-08-10|1356.94
#2011-08-11|1411.23
#2011-08-12|1421.64
#2011-08-15|1447.10
#2011-08-16|1441.48
#2011-08-17|1444.34
#2011-08-18|1397.45
#2011-08-19|1384.62
#2011-08-22|1389.19
#2011-08-23|1431.08
#2011-08-24|1446.44
#2011-08-25|1422.73
#2011-08-26|1438.73
#2011-08-29|1470.42
#2011-08-30|1473.95
#2011-08-31|1478.04
#2011-09-01|1464.27
#2011-09-02|1435.82
#2011-09-05| .
#2011-09-06|1426.89
#2011-09-07|1457.47
#2011-09-08|1444.76
#2011-09-09|1410.13
#2011-09-12|1417.11
#2011-09-13|1426.28
#2011-09-14|1444.72
#2011-09-15|1465.71
#2011-09-16|1473.41
#2011-09-19|1461.66
#2011-09-20|1464.69
#2011-09-21|1427.83
#2011-09-22|1386.01
#2011-09-23|1390.76
#2011-09-26|1420.79
#2011-09-27|1438.23
#2011-09-28|1413.40
#2011-09-29|1431.88
#2011-09-30|1408.42
#2011-10-03|1377.25
#2011-10-04|1399.80
#2011-10-05|1415.78
#2011-10-06|1432.01
#2011-10-07|1430.16
#2011-10-10|1468.61
#2011-10-11|1465.17
#2011-10-12|1477.02
#2011-10-13|1473.42
#2011-10-14|1492.56
#2011-10-17|1470.31
#2011-10-18|1492.72
#2011-10-19|1485.22
#2011-10-20|1491.02
#2011-10-21|1519.33
#2011-10-24|1525.28
#2011-10-25|1501.57
#2011-10-26|1516.36
#2011-10-27|1551.91
#2011-10-28|1550.44
#2011-10-31|1521.01
#2011-11-01|1485.53
#2011-11-02|1507.46
#2011-11-03|1532.14
#2011-11-04|1526.30
#2011-11-07|1534.81
#2011-11-08|1550.92
#2011-11-09|1504.80
#2011-11-10|1520.23
#2011-11-11|1546.18
#2011-11-14|1535.71
#2011-11-15|1538.68
#2011-11-16|1519.51
#2011-11-17|1504.71
#2011-11-18|1507.20
#2011-11-21|1482.23
#2011-11-22|1479.38
#2011-11-23|1452.68
#2011-11-24| .
#2011-11-25|1449.76
#2011-11-28|1483.69
#2011-11-29|1492.98
#2011-11-30|1545.71
#2011-12-01|1540.63
#2011-12-02|1536.66
#2011-12-05|1546.81
#2011-12-06|1552.06
#2011-12-07|1556.78
#2011-12-08|1532.98
#2011-12-09|1554.93
#2011-12-12|1537.84
#2011-12-13|1530.05
#2011-12-14|1515.55
#2011-12-15|1523.53
#2011-12-16|1525.46
#2011-12-19|1513.51
#2011-12-20|1550.51
#2011-12-21|1557.12
#2011-12-22|1563.06
#2011-12-23|1578.70
#2011-12-26| .
#2011-12-27|1581.26
#2011-12-28|1565.59
#2011-12-29|1581.84
#2011-12-30|1574.35
#2012-01-02| .
#2012-01-03|1587.94
#2012-01-04|1585.98
#2012-01-05|1584.13
#2012-01-06|1576.88
#2012-01-09|1578.74
#2012-01-10|1587.61
#2012-01-11|1581.96
#2012-01-12|1581.11
#2012-01-13|1577.68
#2012-01-16| .
#2012-01-17|1587.21
#2012-01-18|1598.35
#2012-01-19|1602.60
#2012-01-20|1608.12
#2012-01-23|1606.96
#2012-01-24|1606.20
#2012-01-25|1615.43
#2012-01-26|1609.60
#2012-01-27|1599.39
#2012-01-30|1595.57
#2012-01-31|1594.07
#2012-02-01|1605.23
#2012-02-02|1604.46
#2012-02-03|1619.55
#2012-02-06|1619.40
#2012-02-07|1623.48
#2012-02-08|1623.25
#2012-02-09|1621.79
#2012-02-10|1613.59
#2012-02-13|1622.68
#2012-02-14|1622.95
#2012-02-15|1616.33
#2012-02-16|1629.39
#2012-02-17|1633.21
#2012-02-20| .
#2012-02-21|1631.60
#2012-02-22|1627.98
#2012-02-23|1636.63
#2012-02-24|1641.27
#2012-02-27|1641.30
#2012-02-28|1644.58
#2012-02-29|1640.94
#2012-03-01|1644.48
#2012-03-02|1641.39
#2012-03-05|1642.99
#2012-03-06|1623.56
#2012-03-07|1631.26
#2012-03-08|1641.36
#2012-03-09|1645.82
#2012-03-12|1652.75
#2012-03-13|1670.72
#2012-03-14|1664.51
#2012-03-15|1669.78
#2012-03-16|1668.06
#2012-03-19|1672.07
#2012-03-20|1665.86
#2012-03-21|1663.37
#2012-03-22|1654.34
#2012-03-23|1656.77
#2012-03-26|1675.47
#2012-03-27|1672.81
#2012-03-28|1666.08
#2012-03-29|1667.43
#2012-03-30|1674.41
#2012-04-02|1685.23
#2012-04-03|1678.23
#2012-04-04|1666.91
#2012-04-05|1665.29
#2012-04-06| .
#2012-04-09|1649.47
#2012-04-10|1623.60
#2012-04-11|1633.23
#2012-04-12|1649.23
#2012-04-13|1635.81
#2012-04-16|1644.96
#2012-04-17|1666.02
#2012-04-18|1658.94
#2012-04-19|1650.78
#2012-04-20|1659.32
#2012-04-23|1643.84
#2012-04-24|1651.61
#2012-04-25|1661.65
#2012-04-26|1674.65
#2012-04-27|1678.19
#2012-04-30|1675.29
#2012-05-01|1682.01
#2012-05-02|1680.82
#2012-05-03|1674.46
#2012-05-04|1655.61
#2012-05-07|1655.86
#2012-05-08|1652.13
#2012-05-09|1639.84
#2012-05-10|1648.59
#2012-05-11|1646.38
#2012-05-14|1633.91
#2012-05-15|1630.87
#2012-05-16|1630.92
#2012-05-17|1615.03
#2012-05-18|1606.06
#2012-05-21|1621.85
#2012-05-22|1623.42
#2012-05-23|1624.71
#2012-05-24|1634.33
#2012-05-25|1629.46
#2012-05-28| .
#2012-05-29|1644.06
#2012-05-30|1623.50
#2012-05-31|1622.58
#2012-06-01|1593.06
#2012-06-04|1593.52
#2012-06-05|1594.59
#2012-06-06|1626.62
#2012-06-07|1630.39
#2012-06-08|1642.94
#2012-06-11|1627.98
#2012-06-12|1642.21
#2012-06-13|1632.93
#2012-06-14|1650.70
#2012-06-15|1663.63
#2012-06-18|1664.58
#2012-06-19|1672.47
#2012-06-20|1664.49
#2012-06-21|1633.72
#2012-06-22|1639.42
#2012-06-25|1625.08
#2012-06-26|1631.76
#2012-06-27|1645.28
#2012-06-28|1645.98
#2012-06-29|1678.52
#2012-07-02|1682.28
#2012-07-03|1692.53
#2012-07-04| .
#2012-07-05|1687.85
#2012-07-06|1679.21
#2012-07-09|1676.74
#2012-07-10|1670.03
#2012-07-11|1669.83
#2012-07-12|1668.28
#2012-07-13|1692.38
#2012-07-16|1687.85
#2012-07-17|1699.17
#2012-07-18|1710.55
#2012-07-19|1715.44
#2012-07-20|1703.64
#2012-07-23|1690.13
#2012-07-24|1675.78
#2012-07-25|1677.84
#2012-07-26|1704.46
#2012-07-27|1730.14
#2012-07-30|1733.86
#2012-07-31|1724.15
#2012-08-01|1719.74
#2012-08-02|1708.58
#2012-08-03|1733.73
#2012-08-06|1734.00
#2012-08-07|1737.24
#2012-08-08|1739.36
#2012-08-09|1737.12
#2012-08-10|1741.81
#2012-08-13|1738.59
#2012-08-14|1740.46
#2012-08-15|1743.05
#2012-08-16|1750.83
#2012-08-17|1753.22
#2012-08-20|1748.94
#2012-08-21|1741.96
#2012-08-22|1739.95
#2012-08-23|1728.59
#2012-08-24|1740.54
#2012-08-27|1738.05
#2012-08-28|1737.98
#2012-08-29|1738.08
#2012-08-30|1727.41
#2012-08-31|1734.95
#2012-09-03| .
#2012-09-04|1734.20
#2012-09-05|1731.07
#2012-09-06|1759.26
#2012-09-07|1760.86
#2012-09-10|1757.98
#2012-09-11|1761.32
#2012-09-12|1760.71
#2012-09-13|1785.74
#2012-09-14|1786.65
#2012-09-17|1784.70
#2012-09-18|1784.07
#2012-09-19|1784.70
#2012-09-20|1788.13
#2012-09-21|1785.71
#2012-09-24|1788.22
#2012-09-25|1775.53
#2012-09-26|1770.32
#2012-09-27|1778.85
#2012-09-28|1773.48
#2012-10-01|1780.41
#2012-10-02|1779.56
#2012-10-03|1782.32
#2012-10-04|1793.10
#2012-10-05|1798.78
#2012-10-08|1795.31
#2012-10-09|1780.38
#2012-10-10|1766.55
#2012-10-11|1763.79
#2012-10-12|1761.82
#2012-10-15|1774.59
#2012-10-16|1789.14
#2012-10-17|1792.64
#2012-10-18|1791.87
#2012-10-19|1766.31
#2012-10-22|1764.42
#2012-10-23|1741.40
#2012-10-24|1738.39
#2012-10-25|1745.22
#2012-10-26|1743.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1748.79
#2012-11-01|1762.88
#2012-11-02|1745.91
#2012-11-05|1747.92
#2012-11-06|1761.70
#2012-11-07|1729.76
#2012-11-08|1709.97
#2012-11-09|1711.16
#2012-11-12|1711.55
#2012-11-13|1707.87
#2012-11-14|1690.28
#2012-11-15|1684.24
#2012-11-16|1692.93
#2012-11-19|1720.34
#2012-11-20|1721.99
#2012-11-21|1726.26
#2012-11-22| .
#2012-11-23|1748.24
#2012-11-26|1741.68
#2012-11-27|1733.43
#2012-11-28|1746.91
#2012-11-29|1753.40
#2012-11-30|1757.21
#2012-12-03|1746.85
#2012-12-04|1743.77
#2012-12-05|1749.45
#2012-12-06|1754.05
#2012-12-07|1763.33
#2012-12-10|1764.25
#2012-12-11|1771.26
#2012-12-12|1766.54
#2012-12-13|1759.57
#2012-12-14|1755.05
#2012-12-17|1768.06
#2012-12-18|1781.98
#2012-12-19|1769.96
#2012-12-20|1778.51
#2012-12-21|1764.64
#2012-12-24|1760.08
#2012-12-25| .
#2012-12-26|1751.63
#2012-12-27|1750.91
#2012-12-28|1731.66
#2012-12-31|1754.15
#2013-01-01| .
#2013-01-02|1795.43
#2013-01-03|1796.56
#2013-01-04|1804.85
#2013-01-07|1797.83
#2013-01-08|1793.96
#2013-01-09|1797.83
#2013-01-10|1807.65
#2013-01-11|1810.27
#2013-01-14|1812.44
#2013-01-15|1816.87
#2013-01-16|1813.77
#2013-01-17|1824.96
#2013-01-18|1834.41
#2013-01-21| .
#2013-01-22|1840.84
#2013-01-23|1843.91
#2013-01-24|1849.69
#2013-01-25|1859.68
#2013-01-28|1859.36
#2013-01-29|1871.49
#2013-01-30|1863.92
#2013-01-31|1858.93
#2013-02-01|1875.02
#2013-02-04|1858.40
#2013-02-05|1870.69
#2013-02-06|1874.54
#2013-02-07|1871.69
#2013-02-08|1877.69
#2013-02-11|1875.65
#2013-02-12|1879.21
#2013-02-13|1880.14
#2013-02-14|1880.01
#2013-02-15|1881.49
#2013-02-18| .
#2013-02-19|1892.53
#2013-02-20|1878.78
#2013-02-21|1872.96
#2013-02-22|1886.73
#2013-02-25|1858.96
#2013-02-26|1870.55
#2013-02-27|1891.28
#2013-02-28|1889.33
#2013-03-01|1893.38
#2013-03-04|1901.42
#2013-03-05|1914.50
#2013-03-06|1913.72
#2013-03-07|1914.53
#2013-03-08|1924.26
#2013-03-11|1928.68
#2013-03-12|1926.12
#2013-03-13|1929.72
#2013-03-14|1939.93
#2013-03-15|1931.86
#2013-03-18|1920.45
#2013-03-19|1922.96
#2013-03-20|1935.53
#2013-03-21|1925.52
#2013-03-22|1941.05
#2013-03-25|1934.91
#2013-03-26|1952.91
#2013-03-27|1949.74
#2013-03-28|1959.70
#2013-03-29| .
#2013-04-01|1958.32
#2013-04-02|1968.48
#2013-04-03|1952.27
#2013-04-04|1962.27
#2013-04-05|1954.95
#2013-04-08|1965.70
#2013-04-09|1970.23
#2013-04-10|1984.77
#2013-04-11|1995.23
#2013-04-12|1991.65
#2013-04-15|1951.38
#2013-04-16|1977.32
#2013-04-17|1961.07
#2013-04-18|1955.59
#2013-04-19|1967.76
#2013-04-22|1973.02
#2013-04-23|1990.62
#2013-04-24|1976.62
#2013-04-25|1984.01
#2013-04-26|1980.01
#2013-04-29|1993.90
#2013-04-30|1998.77
#2013-05-01|1981.98
#2013-05-02|1998.70
#2013-05-03|2018.62
#2013-05-06|2012.14
#2013-05-07|2026.90
#2013-05-08|2032.82
#2013-05-09|2024.22
#2013-05-10|2031.35
#2013-05-13|2028.27
#2013-05-14|2049.18
#2013-05-15|2060.79
#2013-05-16|2048.52
#2013-05-17|2063.80
#2013-05-20|2060.94
#2013-05-21|2065.43
#2013-05-22|2048.54
#2013-05-23|2040.11
#2013-05-24|2043.94
#2013-05-27| .
#2013-05-28|2051.94
#2013-05-29|2028.53
#2013-05-30|2026.64
#2013-05-31|1996.90
#2013-06-03|2013.16
#2013-06-04|2006.83
#2013-06-05|1981.60
#2013-06-06|1993.31
#2013-06-07|2014.98
#2013-06-10|2015.49
#2013-06-11|2000.77
#2013-06-12|1986.41
#2013-06-13|2011.87
#2013-06-14|2003.96
#2013-06-17|2016.58
#2013-06-18|2029.85
#2013-06-19|1999.27
#2013-06-20|1949.80
#2013-06-21|1961.29
#2013-06-24|1946.86
#2013-06-25|1960.34
#2013-06-26|1979.59
#2013-06-27|1989.16
#2013-06-28|1979.50
#2013-07-01|1990.67
#2013-07-02|1991.78
#2013-07-03|1991.72
#2013-07-04| .
#2013-07-05|2006.72
#2013-07-08|2020.97
#2013-07-09|2035.26
#2013-07-10|2035.46
#2013-07-11|2058.78
#2013-07-12|2062.69
#2013-07-15|2066.90
#2013-07-16|2060.13
#2013-07-17|2065.58
#2013-07-18|2075.63
#2013-07-19|2086.60
#2013-07-22|2085.91
#2013-07-23|2087.89
#2013-07-24|2075.31
#2013-07-25|2081.47
#2013-07-26|2082.38
#2013-07-29|2076.64
#2013-07-30|2076.46
#2013-07-31|2075.45
#2013-08-01|2097.74
#2013-08-02|2095.25
#2013-08-05|2091.76
#2013-08-06|2082.52
#2013-08-07|2076.95
#2013-08-08|2082.14
#2013-08-09|2075.23
#2013-08-12|2071.27
#2013-08-13|2072.11
#2013-08-14|2058.40
#2013-08-15|2031.38
#2013-08-16|2023.09
#2013-08-19|2013.28
#2013-08-20|2017.24
#2013-08-21|2005.14
#2013-08-22|2017.71
#2013-08-23|2026.77
#2013-08-26|2014.52
#2013-08-27|1994.17
#2013-08-28|1998.23
#2013-08-29|1997.60
#2013-08-30|1995.69
#2013-09-02| .
#2013-09-03|1997.83
#2013-09-04|2011.46
#2013-09-05|2011.69
#2013-09-06|2011.83
#2013-09-09|2031.73
#2013-09-10|2045.26
#2013-09-11|2056.84
#2013-09-12|2053.31
#2013-09-13|2058.70
#2013-09-16|2071.95
#2013-09-17|2076.71
#2013-09-18|2105.95
#2013-09-19|2104.05
#2013-09-20|2086.59
#2013-09-23|2081.06
#2013-09-24|2076.02
#2013-09-25|2065.07
#2013-09-26|2073.42
#2013-09-27|2062.70
#2013-09-30|2049.95
#2013-10-01|2062.23
#2013-10-02|2055.42
#2013-10-03|2039.11
#2013-10-04|2047.38
#2013-10-07|2033.96
#2013-10-08|2019.31
#2013-10-09|2024.63
#2013-10-10|2061.71
#2013-10-11|2075.91
#2013-10-14|2082.64
#2013-10-15|2065.67
#2013-10-16|2091.47
#2013-10-17|2103.11
#2013-10-18|2108.10
#2013-10-21|2107.41
#2013-10-22|2126.41
#2013-10-23|2122.14
#2013-10-24|2126.94
#2013-10-25|2134.30
#2013-10-28|2141.24
#2013-10-29|2157.26
#2013-10-30|2143.35
#2013-10-31|2139.61
#2013-11-01|2144.02
#2013-11-04|2154.19
#2013-11-05|2146.09
#2013-11-06|2164.46
#2013-11-07|2141.13
#2013-11-08|2157.34
#2013-11-11|2159.25
#2013-11-12|2155.10
#2013-11-13|2167.39
#2013-11-14|2178.06
#2013-11-15|2186.39
#2013-11-18|2183.04
#2013-11-19|2181.44
#2013-11-20|2172.09
#2013-11-21|2183.91
#2013-11-22|2192.37
#2013-11-25|2188.52
#2013-11-26|2184.39
#2013-11-27|2185.63
#2013-11-28| .
#2013-11-29|2181.59
#2013-12-02|2168.95
#2013-12-03|2166.49
#2013-12-04|2159.09
#2013-12-05|2147.05
#2013-12-06|2174.71
#2013-12-09|2176.22
#2013-12-10|2165.17
#2013-12-11|2145.76
#2013-12-12|2133.44
#2013-12-13|2132.52
#2013-12-16|2144.14
#2013-12-17|2135.29
#2013-12-18|2174.02
#2013-12-19|2171.08
#2013-12-20|2179.38
#2013-12-23|2184.90
#2013-12-24|2192.74
#2013-12-25| .
#2013-12-26|2205.47
#2013-12-27|2209.24
#2013-12-30|2211.06
#2013-12-31|2215.60
#2014-01-01| .
#2014-01-02|2194.07
#2014-01-03|2196.18
#2014-01-06|2190.52
#2014-01-07|2205.23
#2014-01-08|2196.79
#2014-01-09|2196.58
#2014-01-10|2203.28
#2014-01-13|2178.20
#2014-01-14|2193.50
#2014-01-15|2196.91
#2014-01-16|2195.26
#2014-01-17|2187.10
#2014-01-20| .
#2014-01-21|2191.04
#2014-01-22|2187.50
#2014-01-23|2168.09
#2014-01-24|2130.82
#2014-01-27|2126.11
#2014-01-28|2138.92
#2014-01-29|2116.96
#2014-01-30|2129.82
#2014-01-31|2117.82
#2014-02-03|2069.86
#2014-02-04|2077.17
#2014-02-05|2077.79
#2014-02-06|2099.07
#2014-02-07|2124.31
#2014-02-10|2126.56
#2014-02-11|2151.05
#2014-02-12|2151.30
#2014-02-13|2162.38
#2014-02-14|2174.70
#2014-02-17| .
#2014-02-18|2169.01
#2014-02-19|2158.13
#2014-02-20|2170.73
#2014-02-21|2166.75
#2014-02-24|2175.14
#2014-02-25|2177.43
#2014-02-26|2182.58
#2014-02-27|2191.60
#2014-02-28|2200.90
#2014-03-03|2188.30
#2014-03-04|2214.81
#2014-03-05|2206.88
#2014-03-06|2210.34
#2014-03-07|2216.53
#2014-03-10|2215.18
#2014-03-11|2208.94
#2014-03-12|2211.97
#2014-03-13|2194.22
#2014-03-14|2194.36
#2014-03-17|2214.82
#2014-03-18|2222.65
#2014-03-19|2202.95
#2014-03-20|2212.23
#2014-03-21|2211.96
#2014-03-24|2208.64
#2014-03-25|2224.84
#2014-03-26|2215.87
#2014-03-27|2217.19
#2014-03-28|2230.06
#2014-03-31|2246.10
#2014-04-01|2252.49
#2014-04-02|2258.70
#2014-04-03|2261.77
#2014-04-04|2245.37
#2014-04-07|2233.01
#2014-04-08|2245.45
#2014-04-09|2260.64
#2014-04-10|2230.03
#2014-04-11|2220.09
#2014-04-14|2237.01
#2014-04-15|2252.91
#2014-04-16|2272.30
#2014-04-17|2278.63
#2014-04-18| .
#2014-04-21|2282.81
#2014-04-22|2282.44
#2014-04-23|2280.16
#2014-04-24|2276.84
#2014-04-25|2267.24
#2014-04-28|2282.77
#2014-04-29|2287.12
#2014-04-30|2293.56
#2014-05-01|2287.24
#2014-05-02|2285.93
#2014-05-05|2291.00
#2014-05-06|2279.43
#2014-05-07|2300.07
#2014-05-08|2296.13
#2014-05-09|2301.30
#2014-05-12|2313.15
#2014-05-13|2314.48
#2014-05-14|2305.88
#2014-05-15|2285.10
#2014-05-16|2291.54
#2014-05-19|2291.43
#2014-05-20|2274.59
#2014-05-21|2289.59
#2014-05-22|2291.50
#2014-05-23|2296.19
#2014-05-26| .
#2014-05-27|2302.14
#2014-05-28|2299.94
#2014-05-29|2310.61
#2014-05-30|2319.11
#2014-06-02|2320.61
#2014-06-03|2318.70
#2014-06-04|2323.33
#2014-06-05|2336.98
#2014-06-06|2345.35
#2014-06-09|2346.53
#2014-06-10|2344.89
#2014-06-11|2333.67
#2014-06-12|2321.73
#2014-06-13|2331.42
#2014-06-16|2337.21
#2014-06-17|2340.00
#2014-06-18|2359.94
#2014-06-19|2369.99
#2014-06-20|2373.25
#2014-06-23|2370.62
#2014-06-24|2355.94
#2014-06-25|2363.55
#2014-06-26|2361.07
#2014-06-27|2365.98
#2014-06-30|2366.48
#2014-07-01|2377.31
#2014-07-02|2375.46
#2014-07-03|2384.49
#2014-07-04| .
#2014-07-07|2378.85
#2014-07-08|2372.53
#2014-07-09|2381.36
#2014-07-10|2373.50
#2014-07-11|2369.37
#2014-07-14|2376.83
#2014-07-15|2370.94
#2014-07-16|2385.21
#2014-07-17|2361.50
#2014-07-18|2380.29
#2014-07-21|2375.72
#2014-07-22|2384.08
#2014-07-23|2384.27
#2014-07-24|2380.85
#2014-07-25|2371.00
#2014-07-28|2370.43
#2014-07-29|2358.37
#2014-07-30|2350.94
#2014-07-31|2305.74
#2014-08-01|2302.44
#2014-08-04|2317.15
#2014-08-05|2293.31
#2014-08-06|2296.56
#2014-08-07|2286.15
#2014-08-08|2314.76
#2014-08-11|2323.50
#2014-08-12|2319.96
#2014-08-13|2334.68
#2014-08-14|2340.25
#2014-08-15|2339.93
#2014-08-18|2356.65
#2014-08-19|2366.85
#2014-08-20|2374.28
#2014-08-21|2380.18
#2014-08-22|2372.86
#2014-08-25|2381.50
#2014-08-26|2382.70
#2014-08-27|2384.06
#2014-08-28|2382.49
#2014-08-29|2388.55
#2014-09-01| .
#2014-09-02|2381.90
#2014-09-03|2387.15
#2014-09-04|2386.87
#2014-09-05|2399.41
#2014-09-08|2388.53
#2014-09-09|2378.29
#2014-09-10|2381.72
#2014-09-11|2382.65
#2014-09-12|2365.07
#2014-09-15|2370.55
#2014-09-16|2387.90
#2014-09-17|2388.90
#2014-09-18|2395.61
#2014-09-19|2397.46
#2014-09-22|2384.39
#2014-09-23|2366.89
#2014-09-24|2384.14
#2014-09-25|2352.85
#2014-09-26|2371.51
#2014-09-29|2368.62
#2014-09-30|2360.30
#2014-10-01|2333.62
#2014-10-02|2334.97
#2014-10-03|2356.29
#2014-10-06|2356.03
#2014-10-07|2326.62
#2014-10-08|2363.31
#2014-10-09|2319.41
#2014-10-10|2305.60
#2014-10-13|2269.88
#2014-10-14|2274.71
#2014-10-15|2263.44
#2014-10-16|2265.44
#2014-10-17|2288.71
#2014-10-20|2304.44
#2014-10-21|2333.94
#2014-10-22|2323.42
#2014-10-23|2342.23
#2014-10-24|2356.69
#2014-10-27|2355.62
#2014-10-28|2378.30
#2014-10-29|2377.21
#2014-10-30|2386.24
#2014-10-31|2412.86
#2014-11-03|2408.10
#2014-11-04|2406.92
#2014-11-05|2423.68
#2014-11-06|2426.60
#2014-11-07|2433.28
#2014-11-10|2440.78
#2014-11-11|2440.62
#2014-11-12|2439.50
#2014-11-13|2441.42
#2014-11-14|2439.89
#2014-11-17|2443.68
#2014-11-18|2454.91
#2014-11-19|2459.52
#2014-11-20|2465.43
#2014-11-21|2479.90
#2014-11-24|2478.83
#2014-11-25|2475.63
#2014-11-26|2482.44
#2014-11-27| .
#2014-11-28|2474.41
#2014-12-01|2463.65
#2014-12-02|2480.22
#2014-12-03|2488.11
#2014-12-04|2482.95
#2014-12-05|2480.85
#2014-12-08|2459.25
#2014-12-09|2455.91
#2014-12-10|2417.43
#2014-12-11|2432.12
#2014-12-12|2393.83
#2014-12-15|2380.98
#2014-12-16|2375.49
#2014-12-17|2422.20
#2014-12-18|2474.01
#2014-12-19|2478.34
#2014-12-22|2497.50
#2014-12-23|2509.44
#2014-12-24|2507.35
#2014-12-25| .
#2014-12-26|2512.85
#2014-12-29|2512.66
#2014-12-30|2501.84
#2014-12-31|2476.06
#2015-01-01| .
#2015-01-02|2476.08
#2015-01-05|2434.57
#2015-01-06|2418.12
#2015-01-07|2446.59
#2015-01-08|2485.19
#2015-01-09|2466.19
#2015-01-12|2448.02
#2015-01-13|2441.71
#2015-01-14|2432.30
#2015-01-15|2424.47
#2015-01-16|2455.08
#2015-01-19| .
#2015-01-20|2455.15
#2015-01-21|2466.65
#2015-01-22|2495.50
#2015-01-23|2476.97
#2015-01-26|2482.36
#2015-01-27|2456.57
#2015-01-28|2420.70
#2015-01-29|2437.60
#2015-01-30|2399.02
#2015-02-02|2431.82
#2015-02-03|2469.32
#2015-02-04|2456.68
#2015-02-05|2481.12
#2015-02-06|2466.99
#2015-02-09|2452.94
#2015-02-10|2477.00
#2015-02-11|2472.21
#2015-02-12|2488.59
#2015-02-13|2499.26
#2015-02-16| .
#2015-02-17|2502.04
#2015-02-18|2503.17
#2015-02-19|2492.40
#2015-02-20|2503.18
#2015-02-23|2499.23
#2015-02-24|2507.93
#2015-02-25|2506.66
#2015-02-26|2498.99
#2015-02-27|2497.57
#2015-03-02|2505.11
#2015-03-03|2492.91
#2015-03-04|2477.92
#2015-03-05|2482.33
#2015-03-06|2441.67
#2015-03-09|2452.00
#2015-03-10|2417.07
#2015-03-11|2409.25
#2015-03-12|2433.48
#2015-03-13|2415.57
#2015-03-16|2447.87
#2015-03-17|2434.98
#2015-03-18|2465.96
#2015-03-19|2448.87
#2015-03-20|2473.13
#2015-03-23|2473.97
#2015-03-24|2460.24
#2015-03-25|2430.22
#2015-03-26|2424.40
#2015-03-27|2428.70
#2015-03-30|2459.34
#2015-03-31|2441.63
#2015-04-01|2432.57
#2015-04-02|2440.43
#2015-04-03| .
#2015-04-06|2461.18
#2015-04-07|2456.01
#2015-04-08|2457.27
#2015-04-09|2466.57
#2015-04-10|2474.66
#2015-04-13|2462.32
#2015-04-14|2469.74
#2015-04-15|2477.56
#2015-04-16|2469.91
#2015-04-17|2443.80
#2015-04-20|2468.91
#2015-04-21|2464.11
#2015-04-22|2474.72
#2015-04-23|2480.88
#2015-04-24|2489.35
#2015-04-27|2479.93
#2015-04-28|2491.41
#2015-04-29|2478.64
#2015-04-30|2457.54
#2015-05-01|2478.23
#2015-05-04|2481.35
#2015-05-05|2455.34
#2015-05-06|2447.86
#2015-05-07|2455.63
#2015-05-08|2483.74
#2015-05-11|2468.70
#2015-05-12|2466.48
#2015-05-13|2465.99
#2015-05-14|2492.50
#2015-05-15|2499.31
#2015-05-18|2502.30
#2015-05-19|2495.66
#2015-05-20|2492.74
#2015-05-21|2496.42
#2015-05-22|2484.70
#2015-05-25| .
#2015-05-26|2462.12
#2015-05-27|2479.69
#2015-05-28|2475.73
#2015-05-29|2458.52
#2015-06-01|2461.77
#2015-06-02|2458.44
#2015-06-03|2459.46
#2015-06-04|2436.69
#2015-06-05|2423.77
#2015-06-08|2413.22
#2015-06-09|2413.34
#2015-06-10|2439.47
#2015-06-11|2445.64
#2015-06-12|2428.61
#2015-06-15|2413.80
#2015-06-16|2429.82
#2015-06-17|2436.91
#2015-06-18|2463.02
#2015-06-19|2450.71
#2015-06-22|2462.61
#2015-06-23|2458.55
#2015-06-24|2439.77
#2015-06-25|2429.33
#2015-06-26|2434.59
#2015-06-29|2391.98
#2015-06-30|2391.39
#2015-07-01|2407.33
#2015-07-02|2410.16
#2015-07-03| .
#2015-07-06|2403.20
#2015-07-07|2428.14
#2015-07-08|2398.36
#2015-07-09|2399.42
#2015-07-10|2423.77
#2015-07-13|2443.87
#2015-07-14|2451.07
#2015-07-15|2443.19
#2015-07-16|2457.24
#2015-07-17|2446.08
#2015-07-20|2444.74
#2015-07-21|2428.48
#2015-07-22|2420.75
#2015-07-23|2409.06
#2015-07-24|2391.40
#2015-07-27|2382.22
#2015-07-28|2413.85
#2015-07-29|2436.07
#2015-07-30|2435.77
#2015-07-31|2427.88
#2015-08-03|2421.51
#2015-08-04|2416.94
#2015-08-05|2425.84
#2015-08-06|2411.69
#2015-08-07|2402.45
#2015-08-10|2430.40
#2015-08-11|2416.40
#2015-08-12|2423.18
#2015-08-13|2418.14
#2015-08-14|2428.16
#2015-08-17|2439.28
#2015-08-18|2432.28
#2015-08-19|2411.26
#2015-08-20|2377.08
#2015-08-21|2313.82
#2015-08-24|2228.51
#2015-08-25|2194.78
#2015-08-26|2268.30
#2015-08-27|2316.80
#2015-08-28|2318.00
#2015-08-31|2302.47
#2015-09-01|2242.48
#2015-09-02|2276.09
#2015-09-03|2283.11
#2015-09-04|2247.84
#2015-09-07| .
#2015-09-08|2297.31
#2015-09-09|2263.94
#2015-09-10|2266.89
#2015-09-11|2274.65
#2015-09-14|2264.27
#2015-09-15|2290.54
#2015-09-16|2311.40
#2015-09-17|2309.39
#2015-09-18|2274.64
#2015-09-21|2289.72
#2015-09-22|2265.41
#2015-09-23|2256.70
#2015-09-24|2254.93
#2015-09-25|2262.56
#2015-09-28|2223.19
#2015-09-29|2230.12
#2015-09-30|2266.20
#2015-10-01|2263.96
#2015-10-02|2298.85
#2015-10-05|2342.17
#2015-10-06|2336.98
#2015-10-07|2354.86
#2015-10-08|2383.32
#2015-10-09|2383.33
#2015-10-12|2386.26
#2015-10-13|2370.79
#2015-10-14|2356.37
#2015-10-15|2381.33
#2015-10-16|2394.43
#2015-10-19|2389.85
#2015-10-20|2388.73
#2015-10-21|2381.32
#2015-10-22|2428.95
#2015-10-23|2438.53
#2015-10-26|2431.88
#2015-10-27|2421.51
#2015-10-28|2438.03
#2015-10-29|2437.43
#2015-10-30|2428.25
#2015-11-02|2451.10
#2015-11-03|2459.60
#2015-11-04|2450.46
#2015-11-05|2441.83
#2015-11-06|2426.96
#2015-11-09|2404.29
#2015-11-10|2409.86
#2015-11-11|2403.42
#2015-11-12|2368.81
#2015-11-13|2348.61
#2015-11-16|2393.49
#2015-11-17|2390.13
#2015-11-18|2416.88
#2015-11-19|2418.48
#2015-11-20|2422.43
#2015-11-23|2424.38
#2015-11-24|2432.49
#2015-11-25|2430.50
#2015-11-26| .
#2015-11-27|2434.06
#2015-11-30|2425.40
#2015-12-01|2442.76
#2015-12-02|2418.49
#2015-12-03|2390.75
#2015-12-04|2431.60
#2015-12-07|2419.18
#2015-12-08|2400.88
#2015-12-09|2388.98
#2015-12-10|2390.67
#2015-12-11|2355.58
#2015-12-14|2374.66
#2015-12-15|2394.53
#2015-12-16|2429.59
#2015-12-17|2396.47
#2015-12-18|2360.06
#2015-12-21|2377.88
#2015-12-22|2405.56
#2015-12-23|2437.90
#2015-12-24|2432.78
#2015-12-25| .
#2015-12-28|2426.66
#2015-12-29|2448.05
#2015-12-30|2433.90
#2015-12-31|2412.10
#2016-01-01| .
#2016-01-04|2385.48
#2016-01-05|2399.61
#2016-01-06|2372.55
#2016-01-07|2330.34
#2016-01-08|2308.64
#2016-01-11|2310.80
#2016-01-12|2324.04
#2016-01-13|2284.65
#2016-01-14|2319.96
#2016-01-15|2279.72
#2016-01-18| .
#2016-01-19|2284.87
#2016-01-20|2249.45
#2016-01-21|2268.52
#2016-01-22|2311.69
#2016-01-25|2284.96
#2016-01-26|2323.46
#2016-01-27|2315.78
#2016-01-28|2333.65
#2016-01-29|2391.22
#2016-02-01|2392.48
#2016-02-02|2355.79
#2016-02-03|2375.36
#2016-02-04|2378.27
#2016-02-05|2354.15
#2016-02-08|2343.78
#2016-02-09|2339.89
#2016-02-10|2334.00
#2016-02-11|2308.56
#2016-02-12|2344.77
#2016-02-15| .
#2016-02-16|2372.62
#2016-02-17|2401.20
#2016-02-18|2402.56
#2016-02-19|2399.91
#2016-02-22|2427.40
#2016-02-23|2405.04
#2016-02-24|2419.93
#2016-02-25|2445.67
#2016-02-26|2428.18
#2016-02-29|2413.07
#2016-03-01|2447.83
#2016-03-02|2459.45
#2016-03-03|2468.44
#2016-03-04|2480.25
#2016-03-07|2488.56
#2016-03-08|2475.21
#2016-03-09|2487.41
#2016-03-10|2487.62
#2016-03-11|2511.76
#2016-03-14|2509.33
#2016-03-15|2509.21
#2016-03-16|2526.20
#2016-03-17|2551.53
#2016-03-18|2552.77
#2016-03-21|2552.67
#2016-03-22|2547.17
#2016-03-23|2536.37
#2016-03-24|2539.81
#2016-03-25| .
#2016-03-28|2542.32
#2016-03-29|2565.86
#2016-03-30|2574.69
#2016-03-31|2568.79
#2016-04-01|2581.09
#2016-04-04|2573.34
#2016-04-05|2552.27
#2016-04-06|2569.37
#2016-04-07|2547.37
#2016-04-08|2557.63
#2016-04-11|2547.69
#2016-04-12|2570.94
#2016-04-13|2579.13
#2016-04-14|2576.77
#2016-04-15|2581.12
#2016-04-18|2598.35
#2016-04-19|2608.99
#2016-04-20|2598.03
#2016-04-21|2572.49
#2016-04-22|2577.41
#2016-04-25|2578.90
#2016-04-26|2583.05
#2016-04-27|2598.90
#2016-04-28|2577.21
#2016-04-29|2568.40
#2016-05-02|2588.06
#2016-05-03|2571.68
#2016-05-04|2569.70
#2016-05-05|2570.10
#2016-05-06|2580.22
#2016-05-09|2583.35
#2016-05-10|2608.66
#2016-05-11|2588.72
#2016-05-12|2601.75
#2016-05-13|2574.94
#2016-05-16|2598.50
#2016-05-17|2571.08
#2016-05-18|2553.70
#2016-05-19|2557.52
#2016-05-20|2564.51
#2016-05-23|2557.57
#2016-05-24|2585.28
#2016-05-25|2597.21
#2016-05-26|2599.37
#2016-05-27|2606.72
#2016-05-30| .
#2016-05-31|2603.06
#2016-06-01|2607.94
#2016-06-02|2613.64
#2016-06-03|2617.95
#2016-06-06|2627.69
#2016-06-07|2636.74
#2016-06-08|2647.79
#2016-06-09|2652.20
#2016-06-10|2642.42
#2016-06-13|2625.40
#2016-06-14|2628.16
#2016-06-15|2621.74
#2016-06-16|2634.29
#2016-06-17|2629.97
#2016-06-20|2643.99
#2016-06-21|2652.37
#2016-06-22|2648.56
#2016-06-23|2677.04
#2016-06-24|2610.38
#2016-06-27|2582.31
#2016-06-28|2615.53
#2016-06-29|2652.96
#2016-06-30|2695.23
#2016-07-01|2696.52
#2016-07-04| .
#2016-07-05|2691.36
#2016-07-06|2701.73
#2016-07-07|2692.20
#2016-07-08|2725.93
#2016-07-11|2733.02
#2016-07-12|2740.74
#2016-07-13|2748.20
#2016-07-14|2755.30
#2016-07-15|2753.55
#2016-07-18|2753.50
#2016-07-19|2751.98
#2016-07-20|2759.10
#2016-07-21|2749.97
#2016-07-22|2764.38
#2016-07-25|2755.24
#2016-07-26|2752.97
#2016-07-27|2736.32
#2016-07-28|2737.87
#2016-07-29|2745.14
#2016-08-01|2735.54
#2016-08-02|2726.69
#2016-08-03|2726.95
#2016-08-04|2729.97
#2016-08-05|2742.95
#2016-08-08|2742.41
#2016-08-09|2744.25
#2016-08-10|2743.12
#2016-08-11|2754.18
#2016-08-12|2755.39
#2016-08-15|2755.77
#2016-08-16|2735.46
#2016-08-17|2740.75
#2016-08-18|2748.78
#2016-08-19|2742.16
#2016-08-22|2740.94
#2016-08-23|2742.80
#2016-08-24|2736.01
#2016-08-25|2732.11
#2016-08-26|2720.88
#2016-08-29|2737.31
#2016-08-30|2726.41
#2016-08-31|2721.41
#2016-09-01|2724.76
#2016-09-02|2737.78
#2016-09-05| .
#2016-09-06|2746.45
#2016-09-07|2740.48
#2016-09-08|2733.19
#2016-09-09|2661.42
#2016-09-12|2699.85
#2016-09-13|2658.85
#2016-09-14|2652.34
#2016-09-15|2675.44
#2016-09-16|2666.95
#2016-09-19|2670.19
#2016-09-20|2669.39
#2016-09-21|2700.53
#2016-09-22|2719.03
#2016-09-23|2704.55
#2016-09-26|2686.75
#2016-09-27|2701.56
#2016-09-28|2714.55
#2016-09-29|2695.69
#2016-09-30|2714.83
#2016-10-03|2702.78
#2016-10-04|2678.34
#2016-10-05|2683.06
#2016-10-06|2682.16
#2016-10-07|2674.12
#2016-10-10|2683.26
#2016-10-11|2653.85
#2016-10-12|2662.20
#2016-10-13|2660.57
#2016-10-14|2659.38
#2016-10-17|2653.88
#2016-10-18|2658.15
#2016-10-19|2657.02
#2016-10-20|2650.17
#2016-10-21|2650.00
#2016-10-24|2662.04
#2016-10-25|2657.69
#2016-10-26|2658.03
#2016-10-27|2649.42
#2016-10-28|2649.11
#2016-10-31|2655.42
#2016-11-01|2636.35
#2016-11-02|2627.75
#2016-11-03|2623.40
#2016-11-04|2615.96
#2016-11-07|2663.33
#2016-11-08|2672.44
#2016-11-09|2686.58
#2016-11-10|2677.34
#2016-11-11|2674.18
#2016-11-14|2670.12
#2016-11-15|2690.96
#2016-11-16|2690.99
#2016-11-17|2693.61
#2016-11-18|2691.63
#2016-11-21|2709.55
#2016-11-22|2718.54
#2016-11-23|2723.40
#2016-11-24| .
#2016-11-25|2738.55
#2016-11-28|2733.78
#2016-11-29|2735.46
#2016-11-30|2721.96
#2016-12-01|2711.30
#2016-12-02|2717.39
#2016-12-05|2726.15
#2016-12-06|2733.16
#2016-12-07|2770.44
#2016-12-08|2768.69
#2016-12-09|2786.52
#2016-12-12|2798.48
#2016-12-13|2813.76
#2016-12-14|2780.97
#2016-12-15|2790.19
#2016-12-16|2792.44
#2016-12-19|2803.35
#2016-12-20|2809.85
#2016-12-21|2801.47
#2016-12-22|2800.13
#2016-12-23|2800.31
#2016-12-26| .
#2016-12-27|2803.30
#2016-12-28|2783.83
#2016-12-29|2790.19
#2016-12-30|2779.29
#2017-01-02| .
#2017-01-03|2792.82
#2017-01-04|2801.52
#2017-01-05|2798.30
#2017-01-06|2802.22
#2017-01-09|2784.63
#2017-01-10|2778.82
#2017-01-11|2788.24
#2017-01-12|2785.15
#2017-01-13|2787.12
#2017-01-16| .
#2017-01-17|2795.39
#2017-01-18|2795.56
#2017-01-19|2787.75
#2017-01-20|2799.15
#2017-01-23|2791.53
#2017-01-24|2803.44
#2017-01-25|2816.12
#2017-01-26|2809.79
#2017-01-27|2809.47
#2017-01-30|2797.53
#2017-01-31|2796.92
#2017-02-01|2781.72
#2017-02-02|2785.69
#2017-02-03|2801.04
#2017-02-06|2794.78
#2017-02-07|2800.32
#2017-02-08|2805.50
#2017-02-09|2819.68
#2017-02-10|2831.47
#2017-02-13|2841.06
#2017-02-14|2844.98
#2017-02-15|2860.04
#2017-02-16|2864.78
#2017-02-17|2872.61
#2017-02-20| .
#2017-02-21|2891.87
#2017-02-22|2889.18
#2017-02-23|2895.95
#2017-02-24|2906.70
#2017-02-27|2903.96
#2017-02-28|2897.80
#2017-03-01|2926.79
#2017-03-02|2916.82
#2017-03-03|2910.57
#2017-03-06|2905.20
#2017-03-07|2899.82
#2017-03-08|2888.73
#2017-03-09|2888.18
#2017-03-10|2900.38
#2017-03-13|2901.66
#2017-03-14|2892.66
#2017-03-15|2920.68
#2017-03-16|2911.29
#2017-03-17|2915.82
#2017-03-20|2909.83
#2017-03-21|2891.58
#2017-03-22|2893.06
#2017-03-23|2887.51
#2017-03-24|2882.91
#2017-03-27|2876.80
#2017-03-28|2891.93
#2017-03-29|2892.28
#2017-03-30|2897.61
#2017-03-31|2891.20
#2017-04-03|2885.69
#2017-04-04|2889.76
#2017-04-05|2882.46
#2017-04-06|2886.28
#2017-04-07|2887.90
#2017-04-10|2891.16
#2017-04-11|2890.99
#2017-04-12|2885.47
#2017-04-13|2865.59
#2017-04-14| .
#2017-04-17|2885.60
#2017-04-18|2881.77
#2017-04-19|2872.55
#2017-04-20|2888.44
#2017-04-21|2884.58
#2017-04-24|2908.01
#2017-04-25|2922.72
#2017-04-26|2920.67
#2017-04-27|2923.24
#2017-04-28|2913.93
#2017-05-01|2907.81
#2017-05-02|2904.77
#2017-05-03|2903.01
#2017-05-04|2905.40
#2017-05-05|2917.51
#2017-05-08|2914.31
#2017-05-09|2907.00
#2017-05-10|2914.38
#2017-05-11|2908.81
#2017-05-12|2904.65
#2017-05-15|2918.32
#2017-05-16|2914.24
#2017-05-17|2880.97
#2017-05-18|2891.15
#2017-05-19|2910.21
#2017-05-22|2925.90
#2017-05-23|2929.91
#2017-05-24|2933.23
#2017-05-25|2948.92
#2017-05-26|2950.22
#2017-05-29| .
#2017-05-30|2951.87
#2017-05-31|2959.57
#2017-06-01|2980.63
#2017-06-02|2988.25
#2017-06-05|2985.31
#2017-06-06|2976.87
#2017-06-07|2976.38
#2017-06-08|2971.86
#2017-06-09|2984.31
#2017-06-12|2988.74
#2017-06-13|2996.23
#2017-06-14|2997.78
#2017-06-15|2996.03
#2017-06-16|2992.98
#2017-06-19|3002.72
#2017-06-20|2982.57
#2017-06-21|2969.17
#2017-06-22|2961.96
#2017-06-23|2968.36
#2017-06-26|2973.96
#2017-06-27|2951.89
#2017-06-28|2968.35
#2017-06-29|2940.79
#2017-06-30|2952.51
#2017-07-03|2963.12
#2017-07-04| .
#2017-07-05|2958.42
#2017-07-06|2935.61
#2017-07-07|2950.30
#2017-07-10|2939.24
#2017-07-11|2934.10
#2017-07-12|2953.59
#2017-07-13|2953.13
#2017-07-14|2970.10
#2017-07-17|2968.87
#2017-07-18|2967.07
#2017-07-19|2974.84
#2017-07-20|2978.43
#2017-07-21|2976.43
#2017-07-24|2963.99
#2017-07-25|2981.03
#2017-07-26|2981.08
#2017-07-27|2992.79
#2017-07-28|2986.85
#2017-07-31|2992.44
#2017-08-01|2997.61
#2017-08-02|2994.49
#2017-08-03|2993.52
#2017-08-04|2994.67
#2017-08-07|2997.88
#2017-08-08|2990.53
#2017-08-09|2994.29
#2017-08-10|2972.52
#2017-08-11|2971.97
#2017-08-14|2994.48
#2017-08-15|2989.64
#2017-08-16|2997.91
#2017-08-17|2959.52
#2017-08-18|2952.80
#2017-08-21|2957.83
#2017-08-22|2977.84
#2017-08-23|2966.98
#2017-08-24|2953.61
#2017-08-25|2964.28
#2017-08-28|2961.41
#2017-08-29|2965.37
#2017-08-30|2969.81
#2017-08-31|2981.07
#2017-09-01|2983.03
#2017-09-04| .
#2017-09-05|2970.89
#2017-09-06|2977.94
#2017-09-07|2982.77
#2017-09-08|2982.08
#2017-09-11|3009.49
#2017-09-12|3013.69
#2017-09-13|3014.66
#2017-09-14|3019.55
#2017-09-15|3031.58
#2017-09-18|3036.28
#2017-09-19|3040.66
#2017-09-20|3037.95
#2017-09-21|3022.56
#2017-09-22|3027.38
#2017-09-25|3036.27
#2017-09-26|3035.77
#2017-09-27|3032.78
#2017-09-28|3038.72
#2017-09-29|3039.70
#2017-10-02|3046.95
#2017-10-03|3052.97
#2017-10-04|3059.45
#2017-10-05|3073.24
#2017-10-06|3062.58
#2017-10-09|3059.14
#2017-10-10|3074.61
#2017-10-11|3083.49
#2017-10-12|3086.10
#2017-10-13|3086.75
#2017-10-16|3089.40
#2017-10-17|3093.43
#2017-10-18|3096.80
#2017-10-19|3106.41
#2017-10-20|3117.95
#2017-10-23|3115.45
#2017-10-24|3114.79
#2017-10-25|3101.97
#2017-10-26|3111.10
#2017-10-27|3115.39
#2017-10-30|3096.14
#2017-10-31|3093.55
#2017-11-01|3096.19
#2017-11-02|3102.62
#2017-11-03|3110.50
#2017-11-06|3101.08
#2017-11-07|3112.18
#2017-11-08|3122.56
#2017-11-09|3114.77
#2017-11-10|3115.47
#2017-11-13|3123.64
#2017-11-14|3125.83
#2017-11-15|3101.53
#2017-11-16|3132.27
#2017-11-17|3124.55
#2017-11-20|3131.59
#2017-11-21|3145.93
#2017-11-22|3145.01
#2017-11-23| .
#2017-11-24|3148.94
#2017-11-27|3150.50
#2017-11-28|3185.19
#2017-11-29|3201.37
#2017-11-30|3229.62
#2017-12-01|3224.22
#2017-12-04|3232.37
#2017-12-05|3218.05
#2017-12-06|3218.91
#2017-12-07|3219.70
#2017-12-08|3234.92
#2017-12-11|3242.84
#2017-12-12|3244.43
#2017-12-13|3253.59
#2017-12-14|3237.84
#2017-12-15|3266.15
#2017-12-18|3275.76
#2017-12-19|3268.69
#2017-12-20|3270.42
#2017-12-21|3273.68
#2017-12-22|3276.64
#2017-12-25| .
#2017-12-26|3281.52
#2017-12-27|3286.11
#2017-12-28|3290.84
#2017-12-29|3280.05
#2018-01-01| .
#2018-01-02|3289.80
#2018-01-03|3300.78
#2018-01-04|3311.68
#2018-01-05|3328.26
#2018-01-08|3341.28
#2018-01-09|3338.81
#2018-01-10|3324.15
#2018-01-11|3344.28
#2018-01-12|3361.28
#2018-01-15| .
#2018-01-16|3349.68
#2018-01-17|3381.04
#2018-01-18|3376.24
#2018-01-19|3393.06
#2018-01-22|3417.06
#2018-01-23|3410.31
#2018-01-24|3411.99
#2018-01-25|3425.11
#2018-01-26|3455.45
#2018-01-29|3429.36
#2018-01-30|3396.23
#2018-01-31|3394.87
#2018-02-01|3391.79
#2018-02-02|3322.06
#2018-02-05|3189.34
#2018-02-06|3225.62
#2018-02-07|3217.40
#2018-02-08|3112.79
#2018-02-09|3156.68
#2018-02-12|3188.16
#2018-02-13|3197.67
#2018-02-14|3218.57
#2018-02-15|3255.71
#2018-02-16|3262.24
#2018-02-19| .
#2018-02-20|3213.06
#2018-02-21|3187.03
#2018-02-22|3199.94
#2018-02-23|3241.48
#2018-02-26|3276.75
#2018-02-27|3234.59
#2018-02-28|3195.74
#2018-03-01|3165.81
#2018-03-02|3172.91
#2018-03-05|3206.47
#2018-03-06|3207.29
#2018-03-07|3199.51
#2018-03-08|3215.29
#2018-03-09|3259.87
#2018-03-12|3254.26
#2018-03-13|3244.16
#2018-03-14|3219.36
#2018-03-15|3217.85
#2018-03-16|3231.62
#2018-03-19|3193.71
#2018-03-20|3196.75
#2018-03-21|3191.35
#2018-03-22|3123.92
#2018-03-23|3076.69
#2018-03-26|3146.47
#2018-03-27|3119.43
#2018-03-28|3124.32
#2018-03-29|3159.77
#2018-03-30| .
#2018-04-02|3093.13
#2018-04-03|3135.96
#2018-04-04|3169.59
#2018-04-05|3189.83
#2018-04-06|3130.82
#2018-04-09|3134.49
#2018-04-10|3174.25
#2018-04-11|3161.98
#2018-04-12|3174.34
#2018-04-13|3174.39
#2018-04-16|3210.90
#2018-04-17|3231.53
#2018-04-18|3226.85
#2018-04-19|3202.63
#2018-04-20|3172.62
#2018-04-23|3179.50
#2018-04-24|3144.06
#2018-04-25|3151.11
#2018-04-26|3164.17
#2018-04-27|3173.57
#2018-04-30|3147.69
#2018-05-01|3136.08
#2018-05-02|3105.91
#2018-05-03|3099.18
#2018-05-04|3133.94
#2018-05-07|3133.82
#2018-05-08|3130.03
#2018-05-09|3149.11
#2018-05-10|3179.31
#2018-05-11|3192.71
#2018-05-14|3194.66
#2018-05-15|3177.29
#2018-05-16|3191.59
#2018-05-17|3191.69
#2018-05-18|3187.86
#2018-05-21|3215.51
#2018-05-22|3198.26
#2018-05-23|3212.18
#2018-05-24|3210.40
#2018-05-25|3201.81
#2018-05-28| .
#2018-05-29|3175.77
#2018-05-30|3222.34
#2018-05-31|3191.56
#2018-06-01|3214.72
#2018-06-04|3227.00
#2018-06-05|3227.70
#2018-06-06|3247.40
#2018-06-07|3260.85
#2018-06-08|3275.12
#2018-06-11|3275.16
#2018-06-12|3274.74
#2018-06-13|3253.05
#2018-06-14|3258.24
#2018-06-15|3264.81
#2018-06-18|3247.87
#2018-06-19|3241.02
#2018-06-20|3238.46
#2018-06-21|3223.16
#2018-06-22|3242.13
#2018-06-25|3221.30
#2018-06-26|3223.29
#2018-06-27|3206.69
#2018-06-28|3218.47
#2018-06-29|3224.18
#2018-07-02|3222.43
#2018-07-03|3222.97
#2018-07-04| .
#2018-07-05|3249.26
#2018-07-06|3264.99
#2018-07-09|3278.59
#2018-07-10|3303.40
#2018-07-11|3276.88
#2018-07-12|3295.96
#2018-07-13|3305.19
#2018-07-16|3291.69
#2018-07-17|3308.13
#2018-07-18|3309.89
#2018-07-19|3309.45
#2018-07-20|3308.41
#2018-07-23|3305.53
#2018-07-24|3319.83
#2018-07-25|3339.56
#2018-07-26|3355.47
#2018-07-27|3346.89
#2018-07-30|3341.47
#2018-07-31|3361.92
#2018-08-01|3338.81
#2018-08-02|3347.85
#2018-08-03|3369.05
#2018-08-06|3376.00
#2018-08-07|3384.09
#2018-08-08|3378.99
#2018-08-09|3372.27
#2018-08-10|3355.88
#2018-08-13|3342.98
#2018-08-14|3363.71
#2018-08-15|3353.00
#2018-08-16|3394.36
#2018-08-17|3412.22
#2018-08-20|3420.34
#2018-08-21|3424.01
#2018-08-22|3416.11
#2018-08-23|3410.59
#2018-08-24|3424.77
#2018-08-27|3439.45
#2018-08-28|3437.25
#2018-08-29|3444.84
#2018-08-30|3430.58
#2018-08-31|3431.52
#2018-09-03| .
#2018-09-04|3426.69
#2018-09-05|3444.94
#2018-09-06|3450.48
#2018-09-07|3440.16
#2018-09-10|3454.92
#2018-09-11|3460.79
#2018-09-12|3472.34
#2018-09-13|3485.12
#2018-09-14|3488.52
#2018-09-17|3485.93
#2018-09-18|3501.50
#2018-09-19|3495.08
#2018-09-20|3517.15
#2018-09-21|3530.56
#2018-09-24|3506.66
#2018-09-25|3493.61
#2018-09-26|3481.83
#2018-09-27|3483.37
#2018-09-28|3489.67
#2018-10-01|3502.86
#2018-10-02|3509.34
#2018-10-03|3494.10
#2018-10-04|3479.90
#2018-10-05|3469.87
#2018-10-08|3481.74
#2018-10-09|3475.39
#2018-10-10|3389.87
#2018-10-11|3312.26
#2018-10-12|3335.82
#2018-10-15|3333.90
#2018-10-16|3385.83
#2018-10-17|3381.42
#2018-10-18|3353.66
#2018-10-19|3365.86
#2018-10-22|3354.78
#2018-10-23|3341.74
#2018-10-24|3273.23
#2018-10-25|3293.64
#2018-10-26|3253.54
#2018-10-29|3254.18
#2018-10-30|3316.19
#2018-10-31|3317.57
#2018-11-01|3342.87
#2018-11-02|3345.11
#2018-11-05|3377.67
#2018-11-06|3402.91
#2018-11-07|3449.12
#2018-11-08|3447.13
#2018-11-09|3434.70
#2018-11-12|3394.49
#2018-11-13|3385.08
#2018-11-14|3371.23
#2018-11-15|3395.27
#2018-11-16|3414.41
#2018-11-19|3387.06
#2018-11-20|3322.40
#2018-11-21|3322.19
#2018-11-22| .
#2018-11-23|3308.86
#2018-11-26|3338.67
#2018-11-27|3351.68
#2018-11-28|3407.86
#2018-11-29|3402.91
#2018-11-30|3437.09
#2018-12-03|3453.59
#2018-12-04|3373.04
#2018-12-05| .
#2018-12-06|3364.34
#2018-12-07|3311.52
#2018-12-10|3318.91
#2018-12-11|3325.77
#2018-12-12|3331.80
#2018-12-13|3339.98
#2018-12-14|3278.88
#2018-12-17|3205.90
#2018-12-18|3197.70
#2018-12-19|3159.94
#2018-12-20|3109.50
#2018-12-21|3073.88
#2018-12-24|2975.73
#2018-12-25| .
#2018-12-26|3094.60
#2018-12-27|3127.50
#2018-12-28|3123.52
#2018-12-31|3150.71
#2019-01-01| .
#2019-01-02|3142.02
#2019-01-03|3091.02
#2019-01-04|3171.30
#2019-01-07|3183.51
#2019-01-08|3219.99
#2019-01-09|3220.90
#2019-01-10|3240.63
#2019-01-11|3240.33
#2019-01-14|3223.18
#2019-01-15|3243.48
#2019-01-16|3238.72
#2019-01-17|3261.81
#2019-01-18|3306.88
#2019-01-21| .
#2019-01-22|3268.16
#2019-01-23|3283.71
#2019-01-24|3286.23
#2019-01-25|3296.85
#2019-01-28|3279.21
#2019-01-29|3284.03
#2019-01-30|3312.39
#2019-01-31|3336.62
#2019-02-01|3341.49
#2019-02-04|3360.19
#2019-02-05|3370.67
#2019-02-06|3368.36
#2019-02-07|3357.30
#2019-02-08|3361.76
#2019-02-11|3370.79
#2019-02-12|3412.13
#2019-02-13|3424.26
#2019-02-14|3407.33
#2019-02-15|3449.50
#2019-02-18| .
#2019-02-19|3459.92
#2019-02-20|3464.59
#2019-02-21|3460.00
#2019-02-22|3481.05
#2019-02-25|3477.58
#2019-02-26|3470.20
#2019-02-27|3473.89
#2019-02-28|3474.04
#2019-03-01|3486.67
#2019-03-04|3472.95
#2019-03-05|3468.53
#2019-03-06|3454.07
#2019-03-07|3435.90
#2019-03-08|3429.16
#2019-03-11|3474.33
#2019-03-12|3480.65
#2019-03-13|3500.00
#2019-03-14|3494.84
#2019-03-15|3507.52
#2019-03-18|3519.99
#2019-03-19|3513.08
#2019-03-20|3499.15
#2019-03-21|3539.15
#2019-03-22|3495.63
#2019-03-25|3494.15
#2019-03-26|3526.28
#2019-03-27|3515.91
#2019-03-28|3525.96
#2019-03-29|3547.14
#2019-04-01|3572.43
#2019-04-02|3557.12
#2019-04-03|3554.51
#2019-04-04|3563.84
#2019-04-05|3581.82
#2019-04-08|3586.94
#2019-04-09|3565.87
#2019-04-10|3574.53
#2019-04-11|3583.54
#2019-04-12|3600.00
#2019-04-15|3601.86
#2019-04-16|3613.77
#2019-04-17|3610.17
#2019-04-18|3618.02
#2019-04-19| .
#2019-04-22|3616.55
#2019-04-23|3640.85
#2019-04-24|3633.04
#2019-04-25|3614.05
#2019-04-26|3629.58
#2019-04-29|3630.06
#2019-04-30|3657.69
#2019-05-01|3617.83
#2019-05-02|3611.61
#2019-05-03|3641.12
#2019-05-06|3628.67
#2019-05-07|3581.39
#2019-05-08|3574.05
#2019-05-09|3571.87
#2019-05-10|3599.29
#2019-05-13|3540.75
#2019-05-14|3562.98
#2019-05-15|3578.13
#2019-05-16|3603.95
#2019-05-17|3592.81
#2019-05-20|3583.82
#2019-05-21|3603.77
#2019-05-22|3597.58
#2019-05-23|3568.26
#2019-05-24|3571.96
#2019-05-27| .
#2019-05-28|3531.14
#2019-05-29|3507.19
#2019-05-30|3513.85
#2019-05-31|3473.51
#2019-06-03|3496.00
#2019-06-04|3550.75
#2019-06-05|3584.25
#2019-06-06|3611.17
#2019-06-07|3642.85
#2019-06-10|3646.82
#2019-06-11|3644.11
#2019-06-12|3649.98
#2019-06-13|3661.90
#2019-06-14|3661.03
#2019-06-17|3652.14
#2019-06-18|3675.30
#2019-06-19|3685.93
#2019-06-20|3724.10
#2019-06-21|3719.82
#2019-06-24|3721.18
#2019-06-25|3697.15
#2019-06-26|3672.75
#2019-06-27|3683.17
#2019-06-28|3701.50
#2019-07-01|3717.47
#2019-07-02|3731.18
#2019-07-03|3765.33
#2019-07-04| .
#2019-07-05|3757.52
#2019-07-08|3750.75
#2019-07-09|3745.28
#2019-07-10|3760.62
#2019-07-11|3773.69
#2019-07-12|3787.70
#2019-07-15|3790.43
#2019-07-16|3780.64
#2019-07-17|3757.50
#2019-07-18|3776.34
#2019-07-19|3757.35
#2019-07-22|3752.34
#2019-07-23|3773.50
#2019-07-24|3793.95
#2019-07-25|3789.22
#2019-07-26|3807.39
#2019-07-29|3813.52
#2019-07-30|3806.96
#2019-07-31|3755.47
#2019-08-01|3728.91
#2019-08-02|3715.39
#2019-08-05|3618.98
#2019-08-06|3662.20
#2019-08-07|3676.30
#2019-08-08|3742.04
#2019-08-09|3721.68
#2019-08-12|3685.42
#2019-08-13|3734.50
#2019-08-14|3645.69
#2019-08-15|3670.40
#2019-08-16|3716.31
#2019-08-19|3752.53
#2019-08-20|3727.00
#2019-08-21|3757.96
#2019-08-22|3759.97
#2019-08-23|3671.60
#2019-08-26|3706.25
#2019-08-27|3704.25
#2019-08-28|3727.52
#2019-08-29|3760.93
#2019-08-30|3764.19
#2019-09-02| .
#2019-09-03|3750.47
#2019-09-04|3789.36
#2019-09-05|3817.55
#2019-09-06|3828.56
#2019-09-09|3819.55
#2019-09-10|3820.42
#2019-09-11|3842.97
#2019-09-12|3858.44
#2019-09-13|3849.31
#2019-09-16|3829.04
#2019-09-17|3841.64
#2019-09-18|3842.10
#2019-09-19|3843.46
#2019-09-20|3830.29
#2019-09-23|3835.92
#2019-09-24|3821.64
#2019-09-25|3837.88
#2019-09-26|3836.55
#2019-09-27|3823.26
#2019-09-30|3839.57
#2019-10-01|3798.92
#2019-10-02|3735.85
#2019-10-03|3760.61
#2019-10-04|3811.96
#2019-10-07|3788.90
#2019-10-08|3737.84
#2019-10-09|3768.60
#2019-10-10|3790.25
#2019-10-11|3822.06
#2019-10-14|3810.83
#2019-10-15|3831.32
#2019-10-16|3828.72
#2019-10-17|3838.82
#2019-10-18|3828.56
#2019-10-21|3843.94
#2019-10-22|3834.01
#2019-10-23|3834.16
#2019-10-24|3833.20
#2019-10-25|3836.38
#2019-10-28|3846.26
#2019-10-29|3843.49
#2019-10-30|3857.55
#2019-10-31|3840.60
#2019-11-01|3864.50
#2019-11-04|3864.96
#2019-11-05|3864.21
#2019-11-06|3868.27
#2019-11-07|3875.96
#2019-11-08|3879.66
#2019-11-11|3868.08
#2019-11-12|3867.24
#2019-11-13|3879.72
#2019-11-14|3883.16
#2019-11-15|3905.54
#2019-11-18|3903.14
#2019-11-19|3892.31
#2019-11-20|3886.68
#2019-11-21|3881.79
#2019-11-22|3891.52
#2019-11-25|3900.31
#2019-11-26|3918.61
#2019-11-27|3932.35
#2019-11-28| .
#2019-11-29|3918.10
#2019-12-02|3892.53
#2019-12-03|3874.49
#2019-12-04|3902.29
#2019-12-05|3909.17
#2019-12-06|3937.15
#2019-12-09|3930.24
#2019-12-10|3920.55
#2019-12-11|3932.21
#2019-12-12|3959.50
#2019-12-13|3963.47
#2019-12-16|3983.16
#2019-12-17|3981.96
#2019-12-18|3973.65
#2019-12-19|3988.61
#2019-12-20|4015.57
#2019-12-23|4011.66
#2019-12-24|4010.96
#2019-12-25| .
#2019-12-26|4020.64
#2019-12-27|4027.54
#2019-12-30|4010.54
#2019-12-31|4018.18
#2020-01-01| .
#2020-01-02|4030.07
#2020-01-03|4014.01
#2020-01-06|4017.74
#2020-01-07|4006.04
#2020-01-08|4018.96
#2020-01-09|4041.75
#2020-01-10|4029.28
#2020-01-13|4054.21
#2020-01-14|4055.10
#2020-01-15|4068.72
#2020-01-16|4099.40
#2020-01-17|4117.67
#2020-01-20| .
#2020-01-21|4113.77
#2020-01-22|4117.79
#2020-01-23|4116.48
#2020-01-24|4087.12
#2020-01-27|4048.12
#2020-01-28|4071.48
#2020-01-29|4054.87
#2020-01-30|4080.52
#2020-01-31|4012.09
#2020-02-03|4025.52
#2020-02-04|4069.76
#2020-02-05|4120.87
#2020-02-06|4122.84
#2020-02-07|4103.18
#2020-02-10|4121.97
#2020-02-11|4122.14
#2020-02-12|4140.31
#2020-02-13|4146.60
#2020-02-14|4156.89
#2020-02-17| .
#2020-02-18|4144.90
#2020-02-19|4151.73
#2020-02-20|4144.94
#2020-02-21|4125.60
#2020-02-24|4016.16
#2020-02-25|3908.41
#2020-02-26|3882.52
#2020-02-27|3718.48
#2020-02-28|3665.22
#2020-03-02|3838.52
#2020-03-03|3746.08
#2020-03-04|3909.66
#2020-03-05|3797.26
#2020-03-06|3751.77
#2020-03-09|3496.85
#2020-03-10|3639.97
#2020-03-11|3466.64
#2020-03-12|3151.24
#2020-03-13|3410.21
#2020-03-16|3055.60
#2020-03-17|3278.96
#2020-03-18|3122.31
#2020-03-19|3099.44
#2020-03-20|2931.18
#2020-03-23|2800.61
#2020-03-24|3040.84
#2020-03-25|3084.01
#2020-03-26|3282.67
#2020-03-27|3200.13
#2020-03-30|3315.65
#2020-03-31|3255.11
#2020-04-01|3138.15
#2020-04-02|3231.90
#2020-04-03|3186.89
#2020-04-06|3391.65
#2020-04-07|3379.92
#2020-04-08|3484.88
#2020-04-09|3529.81
#2020-04-10| .
#2020-04-13|3476.65
#2020-04-14|3584.63
#2020-04-15|3495.02
#2020-04-16|3508.48
#2020-04-17|3616.60
#2020-04-20|3537.01
#2020-04-21|3448.87
#2020-04-22|3515.61
#2020-04-23|3505.05
#2020-04-24|3548.74
#2020-04-27|3600.20
#2020-04-28|3606.80
#2020-04-29|3659.43
#2020-04-30|3597.64
#2020-05-01|3515.58
#2020-05-04|3521.59
#2020-05-05|3551.56
#2020-05-06|3507.21
#2020-05-07|3540.30
#2020-05-08|3606.45
#2020-05-11|3597.28
#2020-05-12|3531.04
#2020-05-13|3470.81
#2020-05-14|3502.56
#2020-05-15|3516.69
#2020-05-18|3636.05
#2020-05-19|3581.35
#2020-05-20|3624.51
#2020-05-21|3603.63
#2020-05-22|3608.66
#2020-05-25| .
#2020-05-26|3661.48
#2020-05-27|3722.55
#2020-05-28|3728.55
#2020-05-29|3742.83
#2020-06-01|3746.33
#2020-06-02|3782.03
#2020-06-03|3838.36
#2020-06-04|3818.51
#2020-06-05|3915.39
#2020-06-08|3962.53
#2020-06-09|3909.75
#2020-06-10|3880.33
#2020-06-11|3663.79
#2020-06-12|3697.46
#2020-06-15|3722.27
#2020-06-16|3787.58
#2020-06-17|3771.03
#2020-06-18|3771.15
#2020-06-19|3740.39
#2020-06-22|3753.70
#2020-06-23|3760.58
#2020-06-24|3672.25
#2020-06-25|3705.77
#2020-06-26|3635.95
#2020-06-29|3696.06
#2020-06-30|3743.32
#2020-07-01|3742.44
#2020-07-02|3761.37
#2020-07-03| .
#2020-07-06|3794.23
#2020-07-07|3770.10
#2020-07-08|3780.39
#2020-07-09|3740.13
#2020-07-10|3783.71
#2020-07-13|3775.56
#2020-07-14|3839.28
#2020-07-15|3871.65
#2020-07-16|3873.40
#2020-07-17|3894.85
#2020-07-20|3877.22
#2020-07-21|3910.18
#2020-07-22|3941.59
#2020-07-23|3921.77
#2020-07-24|3907.93
#2020-07-27|3922.94
#2020-07-28|3911.83
#2020-07-29|3945.79
#2020-07-30|3927.70
#2020-07-31|3912.23
#2020-08-03|3929.55
#2020-08-04|3951.47
#2020-08-05|3968.68
#2020-08-06|3976.15
#2020-08-07|4005.41
#2020-08-10|4030.77
#2020-08-11|4018.04
#2020-08-12|4063.02
#2020-08-13|4048.69
#2020-08-14|4050.21
#2020-08-17|4061.33
#2020-08-18|4057.03
#2020-08-19|4043.41
#2020-08-20|4035.41
#2020-08-21|4041.92
#2020-08-24|4080.89
#2020-08-25|4077.77
#2020-08-26|4084.84
#2020-08-27|4109.95
#2020-08-28|4140.48
#2020-08-31|4112.63
#2020-09-01|4126.29
#2020-09-02|4200.12
#2020-09-03|4094.53
#2020-09-04|4069.89
#2020-09-07| .
#2020-09-08|3996.01
#2020-09-09|4066.17
#2020-09-10|4006.90
#2020-09-11|4030.12
#2020-09-14|4076.43
#2020-09-15|4091.15
#2020-09-16|4090.77
#2020-09-17|4071.55
#2020-09-18|4037.30
#2020-09-21|3976.93
#2020-09-22|4000.44
#2020-09-23|3934.08
#2020-09-24|3941.91
#2020-09-25|3984.38
#2020-09-28|4034.94
#2020-09-29|4015.04
#2020-09-30|4047.20
#2020-10-01|4055.75
#2020-10-02|4047.14
#2020-10-05|4105.33
#2020-10-06|4071.82
#2020-10-07|4133.45
#2020-10-08|4172.30
#2020-10-09|4198.58
#2020-10-12|4231.91
#2020-10-13|4207.75
#2020-10-14|4190.18
#2020-10-15|4194.07
#2020-10-16|4208.87
#2020-10-19|4146.70
#2020-10-20|4156.95
#2020-10-21|4143.03
#2020-10-22|4168.54
#2020-10-23|4178.03
#2020-10-26|4103.76
#2020-10-27|4070.44
#2020-10-28|3949.28
#2020-10-29|3976.15
#2020-10-30|3956.03
#2020-11-02|4024.66
#2020-11-03|4095.63
#2020-11-04|4122.59
#2020-11-05|4184.53
#2020-11-06|4189.46
#2020-11-09|4252.63
#2020-11-10|4301.24
#2020-11-11|4310.90
#2020-11-12|4269.27
#2020-11-13|4327.76
#2020-11-16|4386.75
#2020-11-17|4353.22
#2020-11-18|4297.18
#2020-11-19|4310.69
#2020-11-20|4287.65
#2020-11-23|4321.84
#2020-11-24|4383.04
#2020-11-25|4362.97
#2020-11-26| .
#2020-11-27|4362.72
#2020-11-30|4337.19
#2020-12-01|4363.29
#2020-12-02|4359.80
#2020-12-03|4354.48
#2020-12-04|4398.03
#2020-12-07|4375.32
#2020-12-08|4392.53
#2020-12-09|4386.86
#2020-12-10|4361.60
#2020-12-11|4362.79
#2020-12-14|4334.43
#2020-12-15|4381.83
#2020-12-16|4377.54
#2020-12-17|4407.56
#2020-12-18|4399.06
#2020-12-21|4367.83
#2020-12-22|4348.13
#2020-12-23|4347.37
#2020-12-24|4365.94
#2020-12-25| .
#2020-12-28|4385.37
#2020-12-29|4372.34
#2020-12-30|4383.37
#2020-12-31|4418.95
#2021-01-01| .
#2021-01-04|4361.42
#2021-01-05|4379.09
#2021-01-06|4437.09
#2021-01-07|4456.62
#2021-01-08|4469.65
#2021-01-11|4459.01
#2021-01-12|4461.65
#2021-01-13|4458.72
#2021-01-14|4447.40
#2021-01-15|4427.06
#2021-01-18| .
#2021-01-19|4438.69
#2021-01-20|4468.37
#2021-01-21|4449.64
#2021-01-22|4430.79
#2021-01-25|4448.21
#2021-01-26|4447.24
#2021-01-27|4349.38
#2021-01-28|4400.38
#2021-01-29|4317.46
#2021-02-01|4356.28
#2021-02-02|4402.09
#2021-02-03|4399.44
#2021-02-04|4432.78
#2021-02-05|4454.20
#2021-02-08|4480.14
#2021-02-09|4485.27
#2021-02-10|4486.64
#2021-02-11|4489.81
#2021-02-12|4498.64
#2021-02-15| .
#2021-02-16|4485.99
#2021-02-17|4503.32
#2021-02-18|4486.86
#2021-02-19|4466.76
#2021-02-22|4464.89
#2021-02-23|4466.67
#2021-02-24|4502.21
#2021-02-25|4436.43
#2021-02-26|4390.26
#2021-03-01|4469.43
#2021-03-02|4452.25
#2021-03-03|4417.86
#2021-03-04|4368.73
#2021-03-05|4474.29
#2021-03-08|4499.29
#2021-03-09|4516.37
#2021-03-10|4563.24
#2021-03-11|4568.73
#2021-03-12|4595.64
#2021-03-15|4619.75
#2021-03-16|4607.90
#2021-03-17|4607.13
#2021-03-18|4582.75
#2021-03-19|4569.76
#2021-03-22|4586.16
#2021-03-23|4564.72
#2021-03-24|4572.44
#2021-03-25|4612.07
#2021-03-26|4704.01
#2021-03-29|4704.21
#2021-03-30|4680.64
#2021-03-31|4668.35
#2021-04-01|4703.06
#2021-04-02| .
#2021-04-05|4758.98
#2021-04-06|4752.71
#2021-04-07|4748.01
#2021-04-08|4751.28
#2021-04-09|4780.17
#2021-04-12|4787.98
#2021-04-13|4778.06
#2021-04-14|4779.51
#2021-04-15|4818.47
#2021-04-16|4848.88
#2021-04-19|4828.01
#2021-04-20|4816.13
#2021-04-21|4857.13
#2021-04-22|4817.56
#2021-04-23|4854.82
#2021-04-26|4834.87
#2021-04-27|4841.54
#2021-04-28|4831.43
#2021-04-29|4881.52
#2021-04-30|4854.68
#2021-05-03|4895.84
#2021-05-04|4904.73
#2021-05-05|4911.75
#2021-05-06|4954.59
#2021-05-07|4981.39
#2021-05-10|4978.87
#2021-05-11|4920.55
#2021-05-12|4827.97
#2021-05-13|4905.68
#2021-05-14|4950.68
#2021-05-17|4933.75
#2021-05-18|4890.60
#2021-05-19|4870.97
#2021-05-20|4904.66
#2021-05-21|4911.71
#2021-05-24|4935.49
#2021-05-25|4917.33
#2021-05-26|4919.93
#2021-05-27|4928.36
#2021-05-28|4933.41
#2021-05-31| .
#2021-06-01|4923.60
#2021-06-02|4933.76
#2021-06-03|4933.64
#2021-06-04|4959.46
#2021-06-07|4942.85
#2021-06-08|4934.19
#2021-06-09|4923.47
#2021-06-10|4938.16
#2021-06-11|4946.17
#2021-06-14|4935.81
#2021-06-15|4935.57
#2021-06-16|4894.36
#2021-06-17|4866.13
#2021-06-18|4785.39
#2021-06-21|4866.02
#2021-06-22|4879.05
#2021-06-23|4858.88
#2021-06-24|4887.65
#2021-06-25|4924.84
#2021-06-28|4914.43
#2021-06-29|4913.79
#2021-06-30|4928.65
#2021-07-01|4957.29
#2021-07-02|4984.61
#2021-07-05| .
#2021-07-06|4956.12
#2021-07-07|4983.68
#2021-07-08|4941.83
#2021-07-09|5000.61
#2021-07-12|5010.95
#2021-07-13|4991.40
#2021-07-14|5001.21
#2021-07-15|5006.22
#2021-07-16|4983.80
#2021-07-19|4905.92
#2021-07-20|4967.60
#2021-07-21|5002.47
#2021-07-22|4996.17
#2021-07-23|5040.48
#2021-07-26|5044.95
#2021-07-27|5041.95
#2021-07-28|5026.40
#2021-07-29|5061.96
#2021-07-30|5053.13
#2021-08-02|5044.35
#2021-08-03|5087.43
#2021-08-04|5048.57
#2021-08-05|5070.81
#2021-08-06|5087.46
#2021-08-09|5075.80
#2021-08-10|5101.09
#2021-08-11|5125.72
#2021-08-12|5129.00
#2021-08-13|5142.47
#2021-08-16|5169.52
#2021-08-17|5144.57
#2021-08-18|5086.82
#2021-08-19|5090.96
#2021-08-20|5125.62
#2021-08-23|5139.22
#2021-08-24|5128.50
#2021-08-25|5136.81
#2021-08-26|5110.26
#2021-08-27|5140.25
#2021-08-30|5146.40
#2021-08-31|5140.69
#2021-09-01|5139.29
#2021-09-02|5167.60
#2021-09-03|5157.81
#2021-09-06| .
#2021-09-07|5107.65
#2021-09-08|5118.67
#2021-09-09|5091.37
#2021-09-10|5067.30
#2021-09-13|5079.41
#2021-09-14|5039.36
#2021-09-15|5077.53
#2021-09-16|5061.81
#2021-09-17|5019.95
#2021-09-20|4956.07
#2021-09-21|4947.80
#2021-09-22|4984.04
#2021-09-23|5036.31
#2021-09-24|5040.77
#2021-09-27|5039.14
#2021-09-28|4968.77
#2021-09-29|4991.20
#2021-09-30|4916.36
#2021-10-01|4972.56
#2021-10-04|4945.10
#2021-10-05|4983.82
#2021-10-06|5004.48
#2021-10-07|5045.28
#2021-10-08|5039.51
#2021-10-11|5007.45
#2021-10-12|4996.97
#2021-10-13|5007.50
#2021-10-14|5087.97
#2021-10-15|5120.25
#2021-10-18|5113.18
#2021-10-19|5157.66
#2021-10-20|5193.85
#2021-10-21|5202.62
#2021-10-22|5227.78
#2021-10-25|5240.52
#2021-10-26|5245.12
#2021-10-27|5189.37
#2021-10-28|5226.50
#2021-10-29|5233.36
#2021-11-01|5236.06
#2021-11-02|5260.71
#2021-11-03|5277.97
#2021-11-04|5284.75
#2021-11-05|5316.04
#2021-11-08|5316.05
#2021-11-09|5314.43
#2021-11-10|5301.77
#2021-11-11|5300.16
#2021-11-12|5323.16
#2021-11-15|5326.99
#2021-11-16|5345.95
#2021-11-17|5324.11
#2021-11-18|5316.46
#2021-11-19|5289.86
#2021-11-22|5300.83
#2021-11-23|5325.54
#2021-11-24|5325.31
#2021-11-25| .
#2021-11-26|5220.17
#2021-11-29|5254.74
#2021-11-30|5139.42
#2021-12-01|5111.53
#2021-12-02|5192.76
#2021-12-03|5195.78
#2021-12-06|5258.73
#2021-12-07|5313.76
#2021-12-08|5308.92
#2021-12-09|5298.47
#2021-12-10|5364.70
#2021-12-13|5352.85
#2021-12-14|5329.27
#2021-12-15|5390.05
#2021-12-16|5400.22
#2021-12-17|5318.83
#2021-12-20|5270.71
#2021-12-21|5324.27
#2021-12-22|5362.13
#2021-12-23|5385.06
#2021-12-24| .
#2021-12-27|5450.41
#2021-12-28|5461.61
#2021-12-29|5476.71
#2021-12-30|5464.49
#2021-12-31|5472.47
#2022-01-03|5465.32
#2022-01-04|5500.25
#2022-01-05|5457.76
#2022-01-06|5450.52
#2022-01-07|5441.27
#2022-01-10|5419.57
#2022-01-11|5439.92
#2022-01-12|5449.72
#2022-01-13|5420.35
#2022-01-14|5397.70
#2022-01-17| .
#2022-01-18|5325.77
#2022-01-19|5291.06
#2022-01-20|5240.95
#2022-01-21|5190.56
#2022-01-24|5203.88
#2022-01-25|5172.30
#2022-01-26|5149.19
#2022-01-27|5139.86
#2022-01-28|5224.66
#2022-01-31|5275.35
#2022-02-01|5304.54
#2022-02-02|5358.24
#2022-02-03|5295.22
#2022-02-04|5277.31
#2022-02-07|5264.58
#2022-02-08|5294.57
#2022-02-09|5346.88
#2022-02-10|5256.25
#2022-02-11|5201.65
#2022-02-14|5170.91
#2022-02-15|5224.34
#2022-02-16|5230.78
#2022-02-17|5162.40
#2022-02-18|5146.37
#2022-02-21| .
#2022-02-22|5101.79
#2022-02-23|5033.25
#2022-02-24|5039.73
#2022-02-25|5176.12
#2022-02-28|5150.44
#2022-03-01|5088.81
#2022-03-02|5182.87
#2022-03-03|5198.22
#2022-03-04|5201.78
#2022-03-07|5099.58
#2022-03-08|5042.43
#2022-03-09|5115.22
#2022-03-10|5105.48
#2022-03-11|5065.14
#2022-03-14|5068.03
#2022-03-15|5146.97
#2022-03-16|5203.25
#2022-03-17|5252.67
#2022-03-18|5278.71
#2022-03-21|5274.02
#2022-03-22|5301.25
#2022-03-23|5237.23
#2022-03-24|5289.97
#2022-03-25|5328.12
#2022-03-28|5347.86
#2022-03-29|5403.68
#2022-03-30|5390.75
#2022-03-31|5321.89
#2022-04-01|5349.03
#2022-04-04|5351.49
#2022-04-05|5325.45
#2022-04-06|5329.81
#2022-04-07|5363.26
#2022-04-08|5369.96
#2022-04-11|5306.09
#2022-04-12|5289.12
#2022-04-13|5328.17
#2022-04-14|5300.56
#2022-04-15| .
#2022-04-18|5283.93
#2022-04-19|5356.35
#2022-04-20|5405.33
#2022-04-21|5356.77
#2022-04-22|5218.44
#2022-04-25|5237.36
#2022-04-26|5136.56
#2022-04-27|5164.80
#2022-04-28|5256.52
#2022-04-29|5094.34
#2022-05-02|5091.87
#2022-05-03|5107.50
#2022-05-04|5246.47
#2022-05-05|5106.85
#2022-05-06|5091.30
#2022-05-09|4994.37
#2022-05-10|4977.75
#2022-05-11|4941.63
#2022-05-12|4951.53
#2022-05-13|5022.44
#2022-05-16|5029.00
#2022-05-17|5094.73
#2022-05-18|4908.23
#2022-05-19|4862.63
#2022-05-20|4885.25
#2022-05-23|4967.76
#2022-05-24|4987.25
#2022-05-25|5017.89
#2022-05-26|5090.58
#2022-05-27|5176.45
#2022-05-30| .
#2022-05-31|5136.55
#2022-06-01|5090.42
#2022-06-02|5158.68
#2022-06-03|5111.14
#2022-06-06|5118.52
#2022-06-07|5165.80
#2022-06-08|5101.77
#2022-06-09|5007.11
#2022-06-10|4901.02
#2022-06-13|4755.12
#2022-06-14|4726.41
#2022-06-15|4760.60
#2022-06-16|4641.20
#2022-06-17|4626.54
#2022-06-20| .
#2022-06-21|4735.25
#2022-06-22|4730.82
#2022-06-23|4774.78
#2022-06-24|4896.88
#2022-06-27|4896.86
#2022-06-28|4826.86
#2022-06-29|4826.19
#2022-06-30|4811.31
#2022-07-01|4864.57
#2022-07-04| .
#2022-07-05|4830.14
#2022-07-06|4848.34
#2022-07-07|4888.73
#2022-07-08|4880.19
#2022-07-11|4859.27
#2022-07-12|4821.61
#2022-07-13|4797.35
#2022-07-14|4781.91
#2022-07-15|4862.10
#2022-07-18|4817.14
#2022-07-19|4923.12
#2022-07-20|4918.72
#2022-07-21|4953.19
#2022-07-22|4943.08
#2022-07-25|4965.18
#2022-07-26|4933.99
#2022-07-27|5005.41
#2022-07-28|5070.26
#2022-07-29|5112.35
#2022-08-01|5103.25
#2022-08-02|5061.04
#2022-08-03|5107.03
#2022-08-04|5092.60
#2022-08-05|5104.95
#2022-08-08|5103.49
#2022-08-09|5095.88
#2022-08-10|5174.65
#2022-08-11|5176.45
#2022-08-12|5252.39
#2022-08-15|5273.10
#2022-08-16|5299.98
#2022-08-17|5271.70
#2022-08-18|5286.58
#2022-08-19|5245.93
#2022-08-22|5156.12
#2022-08-23|5134.04
#2022-08-24|5139.93
#2022-08-25|5197.64
#2022-08-26|5050.35
#2022-08-29|5028.01
#2022-08-30|4976.13
#2022-08-31|4940.95
#2022-09-01|4968.09
#2022-09-02|4918.12
#2022-09-05| .
#2022-09-06|4908.11
#2022-09-07|4989.78
#2022-09-08|5021.32
#2022-09-09|5076.42
#2022-09-12|5111.23
#2022-09-13|4930.14
#2022-09-14|4934.31
#2022-09-15|4885.69
#2022-09-16|4866.60
#2022-09-19|4894.52
#2022-09-20|4837.59
#2022-09-21|4767.16
#2022-09-22|4738.31
#2022-09-23|4665.65
#2022-09-26|4614.58
#2022-09-27|4586.59
#2022-09-28|4665.69
#2022-09-29|4594.07
#2022-09-30|4530.30
#2022-10-03|4650.70
#2022-10-04|4772.24
#2022-10-05|4764.48
#2022-10-06|4706.27
#2022-10-07|4605.66
#2022-10-10|4584.31
#2022-10-11|4578.72
#2022-10-12|4555.01
#2022-10-13|4674.17
#2022-10-14|4590.63
#2022-10-17|4688.66
#2022-10-18|4743.47
#2022-10-19|4709.46
#2022-10-20|4664.95
#2022-10-21|4773.56
#2022-10-24|4837.00
#2022-10-25|4892.85
#2022-10-26|4908.16
#2022-10-27|4917.77
#2022-10-28|5036.48
#2022-10-31|5011.48
#2022-11-01|5007.25
#2022-11-02|4911.55
#2022-11-03|4881.17
#2022-11-04|4951.82
#2022-11-07|5000.02
#2022-11-08|5032.53
#2022-11-09|4952.86
#2022-11-10|5155.41
#2022-11-11|5155.97
#2022-11-14|5122.76
#2022-11-15|5156.08
#2022-11-16|5142.46
#2022-11-17|5137.89
#2022-11-18|5179.93
#2022-11-21|5187.62
#2022-11-22|5252.26
#2022-11-23|5270.69
#2022-11-24| .
#2022-11-25|5286.03
#2022-11-28|5214.40
#2022-11-29|5214.06
#2022-11-30|5336.90
#2022-12-01|5335.06
#2022-12-02|5334.84
#2022-12-05|5248.93
#2022-12-06|5196.29
#2022-12-07|5200.59
#2022-12-08|5240.86
#2022-12-09|5200.12
#2022-12-12|5278.05
#2022-12-13|5301.76
#2022-12-14|5281.36
#2022-12-15|5170.03
#2022-12-16|5116.45
#2022-12-19|5091.29
#2022-12-20|5100.03
#2022-12-21|5171.64
#2022-12-22|5126.24
#2022-12-23|5158.91
#2022-12-26| .
#2022-12-27|5169.95
#2022-12-28|5114.51
#2022-12-29|5175.23
#2022-12-30|5156.41
#2023-01-02| .
#2023-01-03|5152.01
#2023-01-04|5179.93
#2023-01-05|5127.03
#2023-01-06|5247.28
#2023-01-09|5218.41
#2023-01-10|5241.17
#2023-01-11|5287.20
#2023-01-12|5295.38
#2023-01-13|5303.37
#2023-01-16| .
#2023-01-17|5274.06
#2023-01-18|5176.55
#2023-01-19|5132.68
#2023-01-20|5199.22
#2023-01-23|5235.42
#2023-01-24|5242.51
#2023-01-25|5240.50
#2023-01-26|5267.35
#2023-01-27|5255.03
#2023-01-30|5213.63
#2023-01-31|5283.53
#2023-02-01|5317.42
#2023-02-02|5334.21
#2023-02-03|5293.97
#2023-02-06|5277.04
#2023-02-07|5311.21
#2023-02-08|5266.67
#2023-02-09|5222.62
#2023-02-10|5261.66
#2023-02-13|5318.06
#2023-02-14|5293.03
#2023-02-15|5304.76
#2023-02-16|5258.55
#2023-02-17|5268.69
#2023-02-20| .
#2023-02-21|5172.69
#2023-02-22|5157.84
#2023-02-23|5171.83
#2023-02-24|5141.21
#2023-02-27|5145.76
#2023-02-28|5122.59
#2023-03-01|5097.81
#2023-03-02|5133.43
#2023-03-03|5189.03
#2023-03-06|5196.40
#2023-03-07|5117.39
#2023-03-08|5114.71
#2023-03-09|5036.03
#2023-03-10|4976.74
#2023-03-13|4963.66
#2023-03-14|5021.34
#2023-03-15|4979.85
#2023-03-16|5034.21
#2023-03-17|4978.10
#2023-03-20|5033.72
#2023-03-21|5075.91
#2023-03-22|4992.68
#2023-03-23|4992.13
#2023-03-24|5032.83
#2023-03-27|5055.74
#2023-03-28|5053.69
#2023-03-29|5111.85
#2023-03-30|5136.39
#2023-03-31|5199.92
#2023-04-03|5233.28
#2023-04-04|5199.56
#2023-04-05|5215.13
#2023-04-06|5221.26
#2023-04-07| .
#2023-04-10|5228.40
#2023-04-11|5239.46
#2023-04-12|5226.26
#2023-04-13|5275.52
#2023-04-14|5261.67
#2023-04-17|5283.90
#2023-04-18|5288.00
#2023-04-19|5287.10
#2023-04-20|5271.98
#2023-04-21|5273.12
#2023-04-24|5284.73
#2023-04-25|5222.01
#2023-04-26|5179.17
#2023-04-27|5264.24
#2023-04-28|5306.90
#2023-05-01|5307.70
#2023-05-02|5248.74
#2023-05-03|5206.74
#2023-05-04|5168.91
#2023-05-05|5252.40
#2023-05-08|5242.85
#2023-05-09|5221.10
#2023-05-10|5230.53
#2023-05-11|5211.27
#2023-05-12|5215.46
#2023-05-15|5218.72
#2023-05-16|5165.28
#2023-05-17|5216.08
#2023-05-18|5243.99
#2023-05-19|5237.89
#2023-05-22|5223.55
#2023-05-23|5179.81
#2023-05-24|5133.81
#2023-05-25|5133.80
#2023-05-26|5181.52
#2023-05-29| .
#2023-05-30|5165.18
#2023-05-31|5143.05
#2023-06-01|5184.05
#2023-06-02|5275.08
#2023-06-05|5255.70
#2023-06-06|5261.83
#2023-06-07|5278.17
#2023-06-08|5296.96
#2023-06-09|5297.60
#2023-06-12|5331.27
#2023-06-13|5358.64
#2023-06-14|5356.49
#2023-06-15|5428.46
#2023-06-16|5414.43
#2023-06-19| .
#2023-06-20|5371.63
#2023-06-21|5370.73
#2023-06-22|5367.25
#2023-06-23|5326.46
#2023-06-26|5335.62
#2023-06-27|5381.04
#2023-06-28|5365.06
#2023-06-29|5407.96
#2023-06-30|5462.46
#2023-07-03|5465.68
#2023-07-04| .
#2023-07-05|5442.67
#2023-07-06|5398.63
#2023-07-07|5372.32
#2023-07-10|5404.49
#2023-07-11|5440.73
#2023-07-12|5461.24
#2023-07-13|5480.82
#2023-07-14|5476.90
#2023-07-17|5487.64
#2023-07-18|5513.93
#2023-07-19|5535.89
#2023-07-20|5558.59
#2023-07-21|5576.24
#2023-07-24|5601.81
#2023-07-25|5605.17
#2023-07-26|5601.83
#2023-07-27|5558.16
#2023-07-28|5582.29
#2023-07-31|5589.16
#2023-08-01|5582.42
#2023-08-02|5541.79
#2023-08-03|5521.91
#2023-08-04|5480.42
#2023-08-07|5527.45
#2023-08-08|5496.95
#2023-08-09|5482.67
#2023-08-10|5482.93
#2023-08-11|5497.17
#2023-08-14|5505.41
#2023-08-15|5443.94
#2023-08-16|5418.85
#2023-08-17|5391.57
#2023-08-18|5402.84
#2023-08-21|5400.09
#2023-08-22|5382.83
#2023-08-23|5422.50
#2023-08-24|5374.42
#2023-08-25|5415.11
#2023-08-28|5438.98
#2023-08-29|5492.68
#2023-08-30|5505.27
#2023-08-31|5486.70
#2023-09-01|5500.14
#2023-09-04| .
#2023-09-05|5456.04
#2023-09-06|5431.33
#2023-09-07|5427.21
#2023-09-08|5435.65
#2023-09-11|5451.07
#2023-09-12|5427.23
#2023-09-13|5426.18
#2023-09-14|5475.45
#2023-09-15|5427.50
#2023-09-18|5433.28
#2023-09-19|5421.96
#2023-09-20|5402.77
#2023-09-21|5328.52
#2023-09-22|5320.37
#2023-09-25|5330.37
#2023-09-26|5255.57
#2023-09-27|5247.78
#2023-09-28|5272.50
#2023-09-29|5252.24
#2023-10-02|5227.78
#2023-10-03|5179.08
#2023-10-04|5202.08
#2023-10-05|5189.97
#2023-10-06|5225.99
#2023-10-09|5265.48
#2023-10-10|5290.74
#2023-10-11|5291.17
#2023-10-12|5260.70
#2023-10-13|5262.49
#2023-10-16|5314.69
#2023-10-17|5324.14
#2023-10-18|5274.14
#2023-10-19|5231.90
#2023-10-20|5178.27
#2023-10-23|5152.86
#2023-10-24|5185.47
#2023-10-25|5165.77
#2023-10-26|5129.00
#2023-10-27|5071.27
#2023-10-30|5129.60
#2023-10-31|5167.70
#2023-11-01|5195.92
#2023-11-02|5290.08
#2023-11-03|5330.19
#2023-11-06|5328.87
#2023-11-07|5327.24
#2023-11-08|5327.17
#2023-11-09|5287.68
#2023-11-10|5352.95
#2023-11-13|5346.73
#2023-11-14|5439.85
#2023-11-15|5459.95
#2023-11-16|5452.08
#2023-11-17|5461.43
#2023-11-20|5483.75
#2023-11-21|5482.24
#2023-11-22|5505.87
#2023-11-23| .
#2023-11-24|5522.61
#2023-11-27|5504.44
#2023-11-28|5504.48
#2023-11-29|5499.89
#2023-11-30|5545.54
#2023-12-01|5588.39
#2023-12-04|5586.19
#2023-12-05|5564.45
#2023-12-06|5551.42
#2023-12-07|5566.59
#2023-12-08|5575.25
#2023-12-11|5620.98
#2023-12-12|5630.04
#2023-12-13|5713.36
#2023-12-14|5725.12
#2023-12-15|5714.29
#2023-12-18|5731.88
#2023-12-19|5760.66
#2023-12-20|5675.90
#2023-12-21|5723.59
#2023-12-22|5738.97
#2023-12-25| .
#2023-12-26|5761.37
#2023-12-27|5769.68
#2023-12-28|5776.89
#2023-12-29|5769.02
#2024-01-01| .
#2024-01-02|5770.92
#2024-01-03|5727.61
#2024-01-04|5720.12
#2024-01-05|5721.28
#2024-01-08|5772.78
#2024-01-09|5752.81
#2024-01-10|5771.60
#2024-01-11|5761.34
#2024-01-12|5777.79
#2024-01-15| .
#2024-01-16|5750.75
#2024-01-17|5725.43
#2024-01-18|5762.59
#2024-01-19|5813.58
#2024-01-22|5831.34
#2024-01-23|5845.51
#2024-01-24|5826.72
#2024-01-25|5863.68
#2024-01-26|5861.16
#2024-01-29|5887.81
#2024-01-30|5901.65
#2024-01-31|5840.40
#2024-02-01|5903.24
#2024-02-02|5902.97
#2024-02-05|5863.69
#2024-02-06|5885.81
#2024-02-07|5915.29
#2024-02-08|5912.56
#2024-02-09|5921.77
#2024-02-12|5931.90
#2024-02-13|5857.77
#2024-02-14|5891.06
#2024-02-15|5943.43
#2024-02-16|5923.19
#2024-02-19| .
#2024-02-20|5914.07
#2024-02-21|5938.89
#2024-02-22|6007.03
#2024-02-23|6021.05
#2024-02-26|5997.69
#2024-02-27|5999.44
#2024-02-28|6000.30
#2024-02-29|6007.09
#2024-03-01|6037.56
#2024-03-04|6038.21
#2024-03-05|5996.38
#2024-03-06|6030.34
#2024-03-07|6063.42
#2024-03-08|6038.87
#2024-03-11|6058.15
#2024-03-12|6097.48
#2024-03-13|6094.26
#2024-03-14|6074.03
#2024-03-15|6055.20
#2024-03-18|6067.02
#2024-03-19|6102.52
#2024-03-20|6147.40
#2024-03-21|6176.19
#2024-03-22|6141.62
#2024-03-25|6114.00
#2024-03-26|6105.09
#2024-03-27|6184.19
#2024-03-28|6200.98
#2024-03-29| .
#2024-04-01|6163.96
#2024-04-02|6120.05
#2024-04-03|6113.84
#2024-04-04|6054.94
#2024-04-05|6097.69
#2024-04-08|6099.92
#2024-04-09|6114.60
#2024-04-10|6036.37
#2024-04-11|6041.39
#2024-04-12|5965.54
#2024-04-15|5925.81
#2024-04-16|5907.71
#2024-04-17|5895.75
#2024-04-18|5894.98
#2024-04-19|5919.91
#2024-04-22|5962.15
#2024-04-23|6003.20
#2024-04-24|6015.57
#2024-04-25|5996.63
#2024-04-26|6004.16
#2024-04-29|6024.05
#2024-04-30|5951.65
#2024-05-01|5935.84
#2024-05-02|5966.67
#2024-05-03|6023.53
#2024-05-06|6060.44
#2024-05-07|6088.14
#2024-05-08|6099.14
#2024-05-09|6145.54
#2024-05-10|6167.35
#2024-05-13|6163.34
#2024-05-14|6185.93
#2024-05-15|6244.49
#2024-05-16|6251.39
#2024-05-17|6266.30
#2024-05-20|6246.25
#2024-05-21|6255.27
#2024-05-22|6245.31
#2024-05-23|6167.15
#2024-05-24|6181.46
#2024-05-27| .
#2024-05-28|6136.84
#2024-05-29|6074.43
#2024-05-30|6085.97
#2024-05-31|6162.66
#2024-06-03|6141.65
#2024-06-04|6153.13
#2024-06-05|6186.70
#2024-06-06|6184.76
#2024-06-07|6177.44
#2024-06-10|6183.46
#2024-06-11|6183.39
#2024-06-12|6213.78
#2024-06-13|6235.15
#2024-06-14|6222.42
#2024-06-17|6276.22
#2024-06-18|6293.57
#2024-06-19| .
#2024-06-20|6294.67
#2024-06-21|6284.88
#2024-06-24|6310.74
#2024-06-25|6267.95
#2024-06-26|6256.54
#2024-06-27|6251.93
#2024-06-28|6250.27
#2024-07-01|6241.80
#2024-07-02|6271.98
#2024-07-03|6285.17
#2024-07-04| .
#2024-07-05|6298.84
#2024-07-08|6303.07
#2024-07-09|6291.65
#2024-07-10|6349.24
#2024-07-11|6372.46
#2024-07-12|6412.11
#2024-07-15|6435.74
#2024-07-16|6520.60
#2024-07-17|6523.03
#2024-07-18|6469.03
#2024-07-19|6430.12
#2024-07-22|6466.86
#2024-07-23|6454.59
#2024-07-24|6385.75
#2024-07-25|6392.70
#2024-07-26|6474.58
#2024-07-29|6471.13
#2024-07-30|6477.47
#2024-07-31|6520.96
#2024-08-01|6470.02
#2024-08-02|6413.87
#2024-08-05|6251.45
#2024-08-06|6293.58
#2024-08-07|6263.01
#2024-08-08|6362.42
#2024-08-09|6377.96
#2024-08-12|6362.08
#2024-08-13|6435.17
#2024-08-14|6463.69
#2024-08-15|6541.59
#2024-08-16|6556.17
#2024-08-19|6589.07
#2024-08-20|6581.94
#2024-08-21|6610.98
#2024-08-22|6590.38
#2024-08-23|6647.18
#2024-08-26|6652.17
#2024-08-27|6664.91
#2024-08-28|6646.19
#2024-08-29|6675.45
#2024-08-30|6734.93
#2024-09-02| .
#2024-09-03|6658.99
#2024-09-04|6662.98
#2024-09-05|6622.27
#2024-09-06|6547.80
#2024-09-09|6623.13
#2024-09-10|6647.52
#2024-09-11|6655.62
#2024-09-12|6692.19
#2024-09-13|6737.85
#2024-09-16|6772.64
#2024-09-17|6755.87
#2024-09-18|6734.42
#2024-09-19|6797.95
#2024-09-20|6793.36
#2024-09-23|6817.58
#2024-09-24|6808.46
#2024-09-25|6779.94
#2024-09-26|6809.09
#2024-09-27|6814.99
#2024-09-30|6845.68
#2024-10-01|6808.67
#2024-10-02|6805.35
#2024-10-03|6777.16
#2024-10-04|6813.92
#2024-10-07|6753.16
#2024-10-08|6791.97
#2024-10-09|6861.23
#2024-10-10|6831.81
#2024-10-11|6885.42
#2024-10-14|6935.73
#2024-10-15|6908.04
#2024-10-16|6947.42
#2024-10-17|6943.22
#2024-10-18|6958.19
#2024-10-21|6902.01
#2024-10-22|6895.99
#2024-10-23|6871.02
#2024-10-24|6850.33
#2024-10-25|6810.41
#2024-10-28|6838.53
#2024-10-29|6818.52
#2024-10-30|6807.22
#2024-10-31|6734.41
#2024-11-01|6744.29
#2024-11-04|6732.15
#2024-11-05|6795.51
#2024-11-06|6951.68
#2024-11-07|6956.15
#2024-11-08|7001.93
#2024-11-11|6997.90
#2024-11-12|6961.01
#2024-11-13|6968.29
#2024-11-14|6923.50
#2024-11-15|6878.26
#2024-11-18|6907.14
#2024-11-19|6887.14
#2024-11-20|6891.30
#2024-11-21|6966.26
#2024-11-22|7017.43
#2024-11-25|7061.63
#2024-11-26|7079.65
#2024-11-27|7069.13
#2024-11-28| .
#2024-11-29|7091.63
#2024-12-02|7076.49
#2024-12-03|7052.94
#2024-12-04|7043.44
#2024-12-05|7028.47
#2024-12-06|7027.79
#2024-12-09|6996.10
#2024-12-10|6959.28
#2024-12-11|6955.98
#2024-12-12|6933.09
#2024-12-13|6977.45
#2024-12-16|6980.87
#2024-12-17|6944.48
#2024-12-18|6763.07
#2024-12-19|6741.25
#2024-12-20|6805.95
#2024-12-23|6828.20
#2024-12-24|6895.24
#2024-12-25| .
#2024-12-26|6910.20
#2024-12-27|6859.02
#2024-12-30|6783.61
#2024-12-31|6785.08
#2025-01-01| .
#2025-01-02|6755.09
#2025-01-03|6800.41
#2025-01-06|6787.87
#2025-01-07|6765.54
#2025-01-08|6789.71
#2025-01-09| .
#2025-01-10|6686.75
#2025-01-13|6728.69
#2025-01-14|6767.58
#2025-01-15|6844.48
#2025-01-16|6867.87
#2025-01-17|6912.17
#2025-01-20| .
#2025-01-21|6984.63
#2025-01-22|6979.45
#2025-01-23|7025.59
#2025-01-24|7026.15
#2025-01-27|7020.88
#2025-01-28|7003.60
#2025-01-29|6985.06
#2025-01-30|7044.32
#2025-01-31|7015.44
#2025-02-03|6996.79
#2025-02-04|7013.58
#2025-02-05|7071.57
#2025-02-06|7069.53
#2025-02-07|7013.61
#2025-02-10|7060.14
#2025-02-11|7093.15
#2025-02-12|7061.21
#2025-02-13|7108.81
#2025-02-14|7081.60
#2025-02-17| .
#2025-02-18|7102.75
#2025-02-19|7133.65
#2025-02-20|7095.98
#2025-02-21|7023.11
#2025-02-24|7013.26
#2025-02-25|7041.55
#2025-02-26|7016.97
#2025-02-27|6979.36
#2025-02-28|7077.92
#2025-03-03|7018.59
#2025-03-04|6904.55
#2025-03-05|6960.33
#2025-03-06|6891.85
#2025-03-07|6954.04
#2025-03-10|6840.10
#2025-03-11|6744.47
#2025-03-12|6703.11
#2025-03-13|6645.10
#2025-03-14|6742.26
#2025-03-17|6814.50
#2025-03-18|6773.77
#2025-03-19|6823.40
#2025-03-20|6799.16
#2025-03-21|6785.97
#2025-03-24|6861.95
#2025-03-25|6835.87
#2025-03-26|6826.68
#2025-03-27|6822.74
#2025-03-28|6738.80
#2025-03-31|6809.44
#2025-04-01|6800.01
#2025-04-02|6837.44
#2025-04-03|6596.57
#2025-04-04|6223.78
#2025-04-07|6171.69
#2025-04-08|6092.50
#2025-04-09|6528.28
#2025-04-10|6363.38
#2025-04-11|6475.10
#2025-04-14|6543.79
#2025-04-15|6524.53
#2025-04-16|6425.41
#2025-04-17|6462.21
#2025-04-18| .
#2025-04-21|6333.71
#2025-04-22|6472.04
#2025-04-23|6521.44
#2025-04-24|6607.83
#2025-04-25|6617.31
#2025-04-28|6632.68
#2025-04-29|6673.14
#2025-04-30|6704.92
#2025-05-01|6681.46
#2025-05-02|6779.54
#2025-05-05|6752.39
#2025-05-06|6697.59
#2025-05-07|6736.24
#2025-05-08|6749.92
#2025-05-09|6740.07
#2025-05-12|6892.45
#2025-05-13|6874.63
#2025-05-14|6834.59
#2025-05-15|6918.11
#2025-05-16|6970.78
#2025-05-19|6987.20
#2025-05-20|6973.69
#2025-05-21|6854.88
#2025-05-22|6828.89
#2025-05-23|6808.71
#2025-05-26| .
#2025-05-27|6926.53
#2025-05-28|6887.63
#2025-05-29|6915.96
#2025-05-30|6945.90
#2025-06-02|6968.59
#2025-06-03|7008.49
#2025-06-04|7000.47
#2025-06-05|6982.82
#2025-06-06|7021.53
#2025-06-09|7014.91
#2025-06-10|7055.79
#2025-06-11|7054.94
#2025-06-12|7106.47
#2025-06-13|7035.17
#2025-06-16|7058.41
#2025-06-17|7004.10
#2025-06-18|6993.96
#2025-06-19| .
#2025-06-20|6990.19
#2025-06-23|7059.98
#2025-06-24|7120.07
#2025-06-25|7085.95
#2025-06-26|7124.90
#2025-06-27|7140.35
#2025-06-30|7197.61
#2025-07-01|7246.97
#2025-07-02|7265.72
#2025-07-03|7318.24
#2025-07-04| .
#2025-07-07|7268.21
#2025-07-08|7252.41
#2025-07-09|7278.55
#2025-07-10|7298.85
#2025-07-11|7255.70
#2025-07-14|7263.68
#2025-07-15|7196.65
#2025-07-16|7236.47
#2025-07-17|7268.47
#2025-07-18|7254.94
#2025-07-21|7257.24
#2025-07-22|7287.35
#2025-07-23|7335.86
#2025-07-24|7329.73
#2025-07-25|7361.59
#2025-07-28|7338.81
#2025-07-29|7330.63
#2025-07-30|7297.72
#2025-07-31|7243.26
#2025-08-01|7184.80
#2025-08-04|7274.75
#2025-08-05|7253.68
#2025-08-06|7285.52
#2025-08-07|7253.82
#2025-08-08|7296.81
#2025-08-11|7282.15
#2025-08-12|7349.29
#2025-08-13|7390.11
#2025-08-14|7389.49
#2025-08-15|7375.83
#2025-08-18|7372.94
#2025-08-19|7381.93
#2025-08-20|7395.93
#2025-08-21|7363.24
#2025-08-22|7445.35
#2025-08-25|7384.54
#2025-08-26|7412.20
#2025-08-27|7430.40
#2025-08-28|7437.69
#2025-08-29|7422.22
#2025-09-01| .
#2025-09-02|7393.03
#2025-09-03|7395.62
#2025-09-04|7441.58
#2025-09-05|7447.40
#2025-09-08|7464.49
#2025-09-09|7464.15
#2025-09-10|7550.13
#2025-09-11|7615.31
#2025-09-12|7574.35
#2025-09-15|7575.07
#2025-09-16|7567.89
#2025-09-17|7585.89
#2025-09-18|7576.43
#2025-09-19|7594.64
#2025-09-22|7616.77
#2025-09-23|7604.18
#2025-09-24|7590.32
#2025-09-25|7542.98
#2025-09-26|7579.74
#2025-09-29|7575.83
#2025-09-30|7622.65
#2025-10-01|7660.46
#2025-10-02|7652.73
#2025-10-03|7685.88
#2025-10-06|7684.61
#2025-10-07|7668.17
#2025-10-08|7679.73
#2025-10-09|7644.16
#2025-10-10|7508.89
#2025-10-13|7594.80
#2025-10-14|7632.64
#2025-10-15|7658.08
#2025-10-16|7594.78
#2025-10-17|7615.29
#2025-10-20|7667.75
#2025-10-21|7662.83
#2025-10-22|7641.87
#2025-10-23|7669.25
#2025-10-24|7707.79
#2025-10-27|7751.16
#2025-10-28|7723.13
#2025-10-29|7668.40
#2025-10-30|7655.34
#2025-10-31|7637.04
#2025-11-03|7599.50
#2025-11-04|7581.73
#2025-11-05|7607.86
#2025-11-06|7579.75
#2025-11-07|7599.57
#2025-11-10|7648.36
#2025-11-11|7708.23
#2025-11-12|7741.86
#2025-11-13|7665.58
#2025-11-14|7646.82
#2025-11-17|7579.92
#2025-11-18|7558.99
#2025-11-19|7575.67
#2025-11-20|7513.03
#2025-11-21|7586.27
#2025-11-24|7628.25
#2025-11-25|7730.05
#2025-11-26|7784.49
#2025-11-27| .
#2025-11-28|7821.43
#2025-12-01|7750.87
#2025-12-02|7742.47
#2025-12-03|7795.62
#2025-12-04|7780.38
#2025-12-05|7786.86
#2025-12-08|7755.89
#2025-12-09|7739.44
#2025-12-10|7814.08
#2025-12-11|7865.15
#2025-12-12|7809.91
#2025-12-15|7811.67
#2025-12-16|7758.48
#2025-12-17|7719.16
#2025-12-18|7726.83
#2025-12-19|7767.18
#2025-12-22|7809.00
#2025-12-23|7811.82
#2025-12-24|7851.41