Table Data - Horizon Kinetics ISE Wealth Index
| Title | Horizon Kinetics ISE Wealth Index |
|---|---|
| Series ID | NASDAQRCH |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1999-01-01 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: RCH Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 1999-01-01 | 410.35 |
| 1999-01-04 | 413.08 |
| 1999-01-05 | 417.57 |
| 1999-01-06 | 427.58 |
| 1999-01-07 | 429.16 |
| 1999-01-08 | 430.87 |
| 1999-01-11 | 429.08 |
| 1999-01-12 | 420.54 |
| 1999-01-13 | 416.61 |
| 1999-01-14 | 409.69 |
| 1999-01-15 | 421.05 |
| 1999-01-18 | 421.05 |
| 1999-01-19 | 425.85 |
| 1999-01-20 | 422.78 |
| 1999-01-21 | 417.79 |
| 1999-01-22 | 418.94 |
| 1999-01-25 | 423.27 |
| 1999-01-26 | 427.21 |
| 1999-01-27 | 427.00 |
| 1999-01-28 | 432.97 |
| 1999-01-29 | 434.85 |
| 1999-02-01 | 436.79 |
| 1999-02-02 | 431.49 |
| 1999-02-03 | 436.74 |
| 1999-02-04 | 428.86 |
| 1999-02-05 | 424.97 |
| 1999-02-08 | 425.95 |
| 1999-02-09 | 414.63 |
| 1999-02-10 | 411.93 |
| 1999-02-11 | 426.12 |
| 1999-02-12 | 415.96 |
| 1999-02-15 | 415.96 |
| 1999-02-16 | 417.80 |
| 1999-02-17 | 408.37 |
| 1999-02-18 | 409.25 |
| 1999-02-19 | 414.50 |
| 1999-02-22 | 425.04 |
| 1999-02-23 | 428.49 |
| 1999-02-24 | 423.50 |
| 1999-02-25 | 419.73 |
| 1999-02-26 | 417.41 |
| 1999-03-01 | 416.53 |
| 1999-03-02 | 413.14 |
| 1999-03-03 | 410.18 |
| 1999-03-04 | 417.41 |
| 1999-03-05 | 425.36 |
| 1999-03-08 | 432.03 |
| 1999-03-09 | 430.54 |
| 1999-03-10 | 432.40 |
| 1999-03-11 | 437.72 |
| 1999-03-12 | 441.20 |
| 1999-03-15 | 450.16 |
| 1999-03-16 | 447.01 |
| 1999-03-17 | 445.12 |
| 1999-03-18 | 448.08 |
| 1999-03-19 | 442.42 |
| 1999-03-22 | 438.56 |
| 1999-03-23 | 424.81 |
| 1999-03-24 | 428.57 |
| 1999-03-25 | 438.37 |
| 1999-03-26 | 435.24 |
| 1999-03-29 | 444.99 |
| 1999-03-30 | 444.12 |
| 1999-03-31 | 445.31 |
| 1999-04-01 | 444.66 |
| 1999-04-02 | 444.66 |
| 1999-04-05 | 452.48 |
| 1999-04-06 | 450.70 |
| 1999-04-07 | 447.70 |
| 1999-04-08 | 456.17 |
| 1999-04-09 | 462.65 |
| 1999-04-12 | 467.41 |
| 1999-04-13 | 466.87 |
| 1999-04-14 | 463.09 |
| 1999-04-15 | 464.42 |
| 1999-04-16 | 466.26 |
| 1999-04-19 | 456.80 |
| 1999-04-20 | 460.66 |
| 1999-04-21 | 473.85 |
| 1999-04-22 | 483.69 |
| 1999-04-23 | 488.78 |
| 1999-04-26 | 494.61 |
| 1999-04-27 | 497.35 |
| 1999-04-28 | 491.49 |
| 1999-04-29 | 485.05 |
| 1999-04-30 | 485.95 |
| 1999-05-03 | 491.46 |
| 1999-05-04 | 487.03 |
| 1999-05-05 | 488.18 |
| 1999-05-06 | 483.87 |
| 1999-05-07 | 485.37 |
| 1999-05-10 | 489.05 |
| 1999-05-11 | 495.62 |
| 1999-05-12 | 500.55 |
| 1999-05-13 | 496.98 |
| 1999-05-14 | 486.09 |
| 1999-05-17 | 486.74 |
| 1999-05-18 | 487.41 |
| 1999-05-19 | 492.36 |
| 1999-05-20 | 493.98 |
| 1999-05-21 | 492.45 |
| 1999-05-24 | 482.62 |
| 1999-05-25 | 472.74 |
| 1999-05-26 | 476.67 |
| 1999-05-27 | 470.37 |
| 1999-05-28 | 477.54 |
| 1999-05-31 | 477.54 |
| 1999-06-01 | 475.41 |
| 1999-06-02 | 478.52 |
| 1999-06-03 | 480.09 |
| 1999-06-04 | 488.61 |
| 1999-06-07 | 493.11 |
| 1999-06-08 | 486.47 |
| 1999-06-09 | 488.31 |
| 1999-06-10 | 483.35 |
| 1999-06-11 | 479.40 |
| 1999-06-14 | 476.44 |
| 1999-06-15 | 477.77 |
| 1999-06-16 | 493.09 |
| 1999-06-17 | 496.16 |
| 1999-06-18 | 498.53 |
| 1999-06-21 | 500.67 |
| 1999-06-22 | 495.69 |
| 1999-06-23 | 495.13 |
| 1999-06-24 | 487.49 |
| 1999-06-25 | 488.14 |
| 1999-06-28 | 494.34 |
| 1999-06-29 | 501.51 |
| 1999-06-30 | 508.45 |
| 1999-07-01 | 509.49 |
| 1999-07-02 | 513.40 |
| 1999-07-05 | 513.40 |
| 1999-07-06 | 514.81 |
| 1999-07-07 | 513.10 |
| 1999-07-08 | 512.67 |
| 1999-07-09 | 516.75 |
| 1999-07-12 | 515.53 |
| 1999-07-13 | 511.82 |
| 1999-07-14 | 514.88 |
| 1999-07-15 | 518.64 |
| 1999-07-16 | 522.06 |
| 1999-07-19 | 519.81 |
| 1999-07-20 | 509.58 |
| 1999-07-21 | 508.85 |
| 1999-07-22 | 496.33 |
| 1999-07-23 | 496.58 |
| 1999-07-26 | 489.10 |
| 1999-07-27 | 497.35 |
| 1999-07-28 | 502.24 |
| 1999-07-29 | 493.24 |
| 1999-07-30 | 490.03 |
| 1999-08-02 | 487.32 |
| 1999-08-03 | 481.49 |
| 1999-08-04 | 473.66 |
| 1999-08-05 | 474.48 |
| 1999-08-06 | 468.65 |
| 1999-08-09 | 463.94 |
| 1999-08-10 | 457.72 |
| 1999-08-11 | 468.36 |
| 1999-08-12 | 468.01 |
| 1999-08-13 | 477.17 |
| 1999-08-16 | 479.41 |
| 1999-08-17 | 482.80 |
| 1999-08-18 | 480.99 |
| 1999-08-19 | 480.41 |
| 1999-08-20 | 483.43 |
| 1999-08-23 | 492.73 |
| 1999-08-24 | 492.04 |
| 1999-08-25 | 497.73 |
| 1999-08-26 | 491.06 |
| 1999-08-27 | 484.27 |
| 1999-08-30 | 475.33 |
| 1999-08-31 | 477.96 |
| 1999-09-01 | 479.57 |
| 1999-09-02 | 474.00 |
| 1999-09-03 | 487.19 |
| 1999-09-06 | 487.19 |
| 1999-09-07 | 486.09 |
| 1999-09-08 | 486.56 |
| 1999-09-09 | 490.54 |
| 1999-09-10 | 494.71 |
| 1999-09-13 | 490.93 |
| 1999-09-14 | 490.44 |
| 1999-09-15 | 481.34 |
| 1999-09-16 | 477.62 |
| 1999-09-17 | 484.45 |
| 1999-09-20 | 483.32 |
| 1999-09-21 | 473.95 |
| 1999-09-22 | 475.79 |
| 1999-09-23 | 464.15 |
| 1999-09-24 | 461.38 |
| 1999-09-27 | 462.64 |
| 1999-09-28 | 461.60 |
| 1999-09-29 | 461.55 |
| 1999-09-30 | 467.43 |
| 1999-10-01 | 464.12 |
| 1999-10-04 | 472.98 |
| 1999-10-05 | 474.81 |
| 1999-10-06 | 483.24 |
| 1999-10-07 | 484.70 |
| 1999-10-08 | 489.89 |
| 1999-10-11 | 490.31 |
| 1999-10-12 | 484.19 |
| 1999-10-13 | 471.76 |
| 1999-10-14 | 474.76 |
| 1999-10-15 | 463.71 |
| 1999-10-18 | 458.30 |
| 1999-10-19 | 460.84 |
| 1999-10-20 | 470.71 |
| 1999-10-21 | 469.63 |
| 1999-10-22 | 477.01 |
| 1999-10-25 | 478.06 |
| 1999-10-26 | 473.37 |
| 1999-10-27 | 475.39 |
| 1999-10-28 | 489.43 |
| 1999-10-29 | 499.78 |
| 1999-11-01 | 498.31 |
| 1999-11-02 | 494.85 |
| 1999-11-03 | 501.46 |
| 1999-11-04 | 503.04 |
| 1999-11-05 | 509.46 |
| 1999-11-08 | 512.52 |
| 1999-11-09 | 507.44 |
| 1999-11-10 | 509.21 |
| 1999-11-11 | 510.34 |
| 1999-11-12 | 515.22 |
| 1999-11-15 | 518.73 |
| 1999-11-16 | 524.32 |
| 1999-11-17 | 522.89 |
| 1999-11-18 | 531.45 |
| 1999-11-19 | 532.68 |
| 1999-11-22 | 531.03 |
| 1999-11-23 | 522.44 |
| 1999-11-24 | 527.24 |
| 1999-11-25 | 527.24 |
| 1999-11-26 | 528.69 |
| 1999-11-29 | 526.76 |
| 1999-11-30 | 519.35 |
| 1999-12-01 | 522.52 |
| 1999-12-02 | 532.26 |
| 1999-12-03 | 545.35 |
| 1999-12-06 | 544.93 |
| 1999-12-07 | 547.97 |
| 1999-12-08 | 543.75 |
| 1999-12-09 | 548.07 |
| 1999-12-10 | 548.16 |
| 1999-12-13 | 544.94 |
| 1999-12-14 | 536.15 |
| 1999-12-15 | 546.81 |
| 1999-12-16 | 555.06 |
| 1999-12-17 | 553.14 |
| 1999-12-20 | 555.28 |
| 1999-12-21 | 569.12 |
| 1999-12-22 | 578.20 |
| 1999-12-23 | 581.40 |
| 1999-12-24 | 581.40 |
| 1999-12-27 | 575.42 |
| 1999-12-28 | 579.09 |
| 1999-12-29 | 582.98 |
| 1999-12-30 | 585.26 |
| 1999-12-31 | 587.93 |
| 2000-01-03 | 588.28 |
| 2000-01-04 | 566.63 |
| 2000-01-05 | 565.32 |
| 2000-01-06 | 560.95 |
| 2000-01-07 | 578.57 |
| 2000-01-10 | 592.22 |
| 2000-01-11 | 577.95 |
| 2000-01-12 | 566.80 |
| 2000-01-13 | 582.71 |
| 2000-01-14 | 586.70 |
| 2000-01-17 | 586.70 |
| 2000-01-18 | 588.94 |
| 2000-01-19 | 595.84 |
| 2000-01-20 | 597.77 |
| 2000-01-21 | 593.03 |
| 2000-01-24 | 573.33 |
| 2000-01-25 | 577.41 |
| 2000-01-26 | 578.17 |
| 2000-01-27 | 571.43 |
| 2000-01-28 | 553.39 |
| 2000-01-31 | 555.67 |
| 2000-02-01 | 563.92 |
| 2000-02-02 | 569.82 |
| 2000-02-03 | 585.34 |
| 2000-02-04 | 584.81 |
| 2000-02-07 | 587.73 |
| 2000-02-08 | 594.91 |
| 2000-02-09 | 583.04 |
| 2000-02-10 | 583.24 |
| 2000-02-11 | 573.66 |
| 2000-02-14 | 573.76 |
| 2000-02-15 | 576.57 |
| 2000-02-16 | 571.51 |
| 2000-02-17 | 576.36 |
| 2000-02-18 | 560.10 |
| 2000-02-21 | 560.10 |
| 2000-02-22 | 556.05 |
| 2000-02-23 | 567.46 |
| 2000-02-24 | 562.43 |
| 2000-02-25 | 551.56 |
| 2000-02-28 | 553.47 |
| 2000-02-29 | 562.69 |
| 2000-03-01 | 576.34 |
| 2000-03-02 | 570.93 |
| 2000-03-03 | 584.82 |
| 2000-03-06 | 590.46 |
| 2000-03-07 | 583.51 |
| 2000-03-08 | 594.20 |
| 2000-03-09 | 617.18 |
| 2000-03-10 | 623.67 |
| 2000-03-13 | 610.85 |
| 2000-03-14 | 597.15 |
| 2000-03-15 | 596.40 |
| 2000-03-16 | 628.46 |
| 2000-03-17 | 628.60 |
| 2000-03-20 | 603.82 |
| 2000-03-21 | 618.90 |
| 2000-03-22 | 630.74 |
| 2000-03-23 | 637.29 |
| 2000-03-24 | 645.02 |
| 2000-03-27 | 640.82 |
| 2000-03-28 | 627.31 |
| 2000-03-29 | 618.09 |
| 2000-03-30 | 610.82 |
| 2000-03-31 | 619.28 |
| 2000-04-03 | 603.22 |
| 2000-04-04 | 592.69 |
| 2000-04-05 | 589.94 |
| 2000-04-06 | 599.71 |
| 2000-04-07 | 607.57 |
| 2000-04-10 | 589.83 |
| 2000-04-11 | 582.05 |
| 2000-04-12 | 559.07 |
| 2000-04-13 | 552.39 |
| 2000-04-14 | 516.92 |
| 2000-04-17 | 523.55 |
| 2000-04-18 | 549.16 |
| 2000-04-19 | 544.22 |
| 2000-04-20 | 543.97 |
| 2000-04-21 | 543.97 |
| 2000-04-24 | 535.72 |
| 2000-04-25 | 560.42 |
| 2000-04-26 | 556.39 |
| 2000-04-27 | 563.87 |
| 2000-04-28 | 570.47 |
| 2000-05-01 | 577.47 |
| 2000-05-02 | 563.35 |
| 2000-05-03 | 546.63 |
| 2000-05-04 | 547.72 |
| 2000-05-05 | 555.22 |
| 2000-05-08 | 544.94 |
| 2000-05-09 | 541.92 |
| 2000-05-10 | 527.93 |
| 2000-05-11 | 540.04 |
| 2000-05-12 | 541.85 |
| 2000-05-15 | 553.08 |
| 2000-05-16 | 566.03 |
| 2000-05-17 | 556.21 |
| 2000-05-18 | 546.33 |
| 2000-05-19 | 530.87 |
| 2000-05-22 | 528.10 |
| 2000-05-23 | 513.84 |
| 2000-05-24 | 518.84 |
| 2000-05-25 | 511.05 |
| 2000-05-26 | 509.08 |
| 2000-05-29 | 509.08 |
| 2000-05-30 | 530.52 |
| 2000-05-31 | 526.94 |
| 2000-06-01 | 541.59 |
| 2000-06-02 | 563.21 |
| 2000-06-05 | 559.08 |
| 2000-06-06 | 548.04 |
| 2000-06-07 | 555.01 |
| 2000-06-08 | 549.73 |
| 2000-06-09 | 555.01 |
| 2000-06-12 | 540.24 |
| 2000-06-13 | 545.87 |
| 2000-06-14 | 548.02 |
| 2000-06-15 | 549.99 |
| 2000-06-16 | 548.33 |
| 2000-06-19 | 554.69 |
| 2000-06-20 | 552.78 |
| 2000-06-21 | 553.44 |
| 2000-06-22 | 539.98 |
| 2000-06-23 | 529.35 |
| 2000-06-26 | 535.06 |
| 2000-06-27 | 536.21 |
| 2000-06-28 | 543.13 |
| 2000-06-29 | 539.78 |
| 2000-06-30 | 538.10 |
| 2000-07-03 | 544.22 |
| 2000-07-04 | 544.22 |
| 2000-07-05 | 532.34 |
| 2000-07-06 | 543.62 |
| 2000-07-07 | 551.23 |
| 2000-07-10 | 549.55 |
| 2000-07-11 | 544.74 |
| 2000-07-12 | 560.72 |
| 2000-07-13 | 565.29 |
| 2000-07-14 | 574.78 |
| 2000-07-17 | 574.95 |
| 2000-07-18 | 567.27 |
| 2000-07-19 | 557.38 |
| 2000-07-20 | 565.49 |
| 2000-07-21 | 554.87 |
| 2000-07-24 | 540.32 |
| 2000-07-25 | 548.09 |
| 2000-07-26 | 544.87 |
| 2000-07-27 | 534.82 |
| 2000-07-28 | 520.38 |
| 2000-07-31 | 528.01 |
| 2000-08-01 | 525.63 |
| 2000-08-02 | 528.61 |
| 2000-08-03 | 535.20 |
| 2000-08-04 | 542.46 |
| 2000-08-07 | 551.05 |
| 2000-08-08 | 554.38 |
| 2000-08-09 | 550.46 |
| 2000-08-10 | 544.06 |
| 2000-08-11 | 551.53 |
| 2000-08-14 | 557.80 |
| 2000-08-15 | 555.87 |
| 2000-08-16 | 553.84 |
| 2000-08-17 | 563.08 |
| 2000-08-18 | 559.95 |
| 2000-08-21 | 564.26 |
| 2000-08-22 | 563.36 |
| 2000-08-23 | 565.40 |
| 2000-08-24 | 569.71 |
| 2000-08-25 | 572.80 |
| 2000-08-28 | 571.29 |
| 2000-08-29 | 571.62 |
| 2000-08-30 | 574.36 |
| 2000-08-31 | 581.38 |
| 2000-09-01 | 589.45 |
| 2000-09-04 | 589.45 |
| 2000-09-05 | 590.96 |
| 2000-09-06 | 587.82 |
| 2000-09-07 | 587.55 |
| 2000-09-08 | 582.04 |
| 2000-09-11 | 578.05 |
| 2000-09-12 | 578.41 |
| 2000-09-13 | 583.54 |
| 2000-09-14 | 584.48 |
| 2000-09-15 | 578.35 |
| 2000-09-18 | 562.23 |
| 2000-09-19 | 565.54 |
| 2000-09-20 | 562.73 |
| 2000-09-21 | 560.34 |
| 2000-09-22 | 561.67 |
| 2000-09-25 | 559.36 |
| 2000-09-26 | 552.95 |
| 2000-09-27 | 547.35 |
| 2000-09-28 | 569.55 |
| 2000-09-29 | 556.60 |
| 2000-10-02 | 545.92 |
| 2000-10-03 | 535.55 |
| 2000-10-04 | 540.13 |
| 2000-10-05 | 538.63 |
| 2000-10-06 | 521.43 |
| 2000-10-09 | 521.12 |
| 2000-10-10 | 513.66 |
| 2000-10-11 | 495.97 |
| 2000-10-12 | 475.65 |
| 2000-10-13 | 498.89 |
| 2000-10-16 | 498.89 |
| 2000-10-17 | 483.22 |
| 2000-10-18 | 483.58 |
| 2000-10-19 | 509.30 |
| 2000-10-20 | 511.44 |
| 2000-10-23 | 510.68 |
| 2000-10-24 | 510.56 |
| 2000-10-25 | 501.05 |
| 2000-10-26 | 503.97 |
| 2000-10-27 | 511.63 |
| 2000-10-30 | 516.84 |
| 2000-10-31 | 532.71 |
| 2000-11-01 | 531.92 |
| 2000-11-02 | 545.98 |
| 2000-11-03 | 540.15 |
| 2000-11-06 | 538.27 |
| 2000-11-07 | 540.94 |
| 2000-11-08 | 530.19 |
| 2000-11-09 | 515.73 |
| 2000-11-10 | 500.85 |
| 2000-11-13 | 495.11 |
| 2000-11-14 | 511.45 |
| 2000-11-15 | 511.44 |
| 2000-11-16 | 502.72 |
| 2000-11-17 | 504.79 |
| 2000-11-20 | 493.63 |
| 2000-11-21 | 490.60 |
| 2000-11-22 | 476.92 |
| 2000-11-23 | 476.92 |
| 2000-11-24 | 492.66 |
| 2000-11-27 | 494.54 |
| 2000-11-28 | 478.26 |
| 2000-11-29 | 474.36 |
| 2000-11-30 | 463.50 |
| 2000-12-01 | 470.70 |
| 2000-12-04 | 470.86 |
| 2000-12-05 | 492.18 |
| 2000-12-06 | 482.48 |
| 2000-12-07 | 478.15 |
| 2000-12-08 | 491.12 |
| 2000-12-11 | 499.54 |
| 2000-12-12 | 494.14 |
| 2000-12-13 | 486.09 |
| 2000-12-14 | 476.61 |
| 2000-12-15 | 466.63 |
| 2000-12-18 | 467.54 |
| 2000-12-19 | 457.92 |
| 2000-12-20 | 439.17 |
| 2000-12-21 | 440.72 |
| 2000-12-22 | 461.21 |
| 2000-12-25 | 461.21 |
| 2000-12-26 | 459.89 |
| 2000-12-27 | 470.77 |
| 2000-12-28 | 480.86 |
| 2000-12-29 | 471.83 |
| 2001-01-01 | 471.83 |
| 2001-01-02 | 440.59 |
| 2001-01-03 | 496.64 |
| 2001-01-04 | 491.39 |
| 2001-01-05 | 469.30 |
| 2001-01-08 | 470.28 |
| 2001-01-09 | 482.98 |
| 2001-01-10 | 497.99 |
| 2001-01-11 | 515.91 |
| 2001-01-12 | 515.71 |
| 2001-01-15 | 515.71 |
| 2001-01-16 | 514.76 |
| 2001-01-17 | 528.38 |
| 2001-01-18 | 534.77 |
| 2001-01-19 | 527.17 |
| 2001-01-22 | 529.76 |
| 2001-01-23 | 545.90 |
| 2001-01-24 | 551.16 |
| 2001-01-25 | 534.73 |
| 2001-01-26 | 531.58 |
| 2001-01-29 | 544.25 |
| 2001-01-30 | 541.31 |
| 2001-01-31 | 533.21 |
| 2001-02-01 | 529.49 |
| 2001-02-02 | 508.74 |
| 2001-02-05 | 505.92 |
| 2001-02-06 | 506.43 |
| 2001-02-07 | 496.84 |
| 2001-02-08 | 491.61 |
| 2001-02-09 | 473.36 |
| 2001-02-12 | 480.63 |
| 2001-02-13 | 475.83 |
| 2001-02-14 | 481.77 |
| 2001-02-15 | 492.51 |
| 2001-02-16 | 472.78 |
| 2001-02-19 | 472.78 |
| 2001-02-20 | 457.13 |
| 2001-02-21 | 448.43 |
| 2001-02-22 | 444.05 |
| 2001-02-23 | 445.89 |
| 2001-02-26 | 457.94 |
| 2001-02-27 | 441.96 |
| 2001-02-28 | 430.94 |
| 2001-03-01 | 433.12 |
| 2001-03-02 | 424.58 |
| 2001-03-05 | 427.73 |
| 2001-03-06 | 437.29 |
| 2001-03-07 | 439.36 |
| 2001-03-08 | 433.47 |
| 2001-03-09 | 418.45 |
| 2001-03-12 | 396.68 |
| 2001-03-13 | 406.33 |
| 2001-03-14 | 397.45 |
| 2001-03-15 | 394.52 |
| 2001-03-16 | 385.80 |
| 2001-03-19 | 400.45 |
| 2001-03-20 | 387.96 |
| 2001-03-21 | 380.08 |
| 2001-03-22 | 382.24 |
| 2001-03-23 | 390.98 |
| 2001-03-26 | 394.17 |
| 2001-03-27 | 402.99 |
| 2001-03-28 | 383.93 |
| 2001-03-29 | 380.69 |
| 2001-03-30 | 383.86 |
| 2001-04-02 | 372.44 |
| 2001-04-03 | 347.69 |
| 2001-04-04 | 345.02 |
| 2001-04-05 | 367.68 |
| 2001-04-06 | 355.97 |
| 2001-04-09 | 361.41 |
| 2001-04-10 | 379.75 |
| 2001-04-11 | 383.62 |
| 2001-04-12 | 391.66 |
| 2001-04-13 | 391.66 |
| 2001-04-16 | 385.77 |
| 2001-04-17 | 387.55 |
| 2001-04-18 | 413.36 |
| 2001-04-19 | 437.31 |
| 2001-04-20 | 434.08 |
| 2001-04-23 | 413.56 |
| 2001-04-24 | 407.98 |
| 2001-04-25 | 412.84 |
| 2001-04-26 | 413.12 |
| 2001-04-27 | 422.19 |
| 2001-04-30 | 433.62 |
| 2001-05-01 | 446.76 |
| 2001-05-02 | 457.12 |
| 2001-05-03 | 442.85 |
| 2001-05-04 | 453.17 |
| 2001-05-07 | 445.55 |
| 2001-05-08 | 444.17 |
| 2001-05-09 | 437.25 |
| 2001-05-10 | 434.74 |
| 2001-05-11 | 427.65 |
| 2001-05-14 | 421.08 |
| 2001-05-15 | 422.27 |
| 2001-05-16 | 437.53 |
| 2001-05-17 | 447.29 |
| 2001-05-18 | 444.67 |
| 2001-05-21 | 464.32 |
| 2001-05-22 | 467.19 |
| 2001-05-23 | 454.26 |
| 2001-05-24 | 460.48 |
| 2001-05-25 | 455.52 |
| 2001-05-28 | 455.52 |
| 2001-05-29 | 439.95 |
| 2001-05-30 | 421.17 |
| 2001-05-31 | 425.72 |
| 2001-06-01 | 430.76 |
| 2001-06-04 | 430.27 |
| 2001-06-05 | 440.77 |
| 2001-06-06 | 436.95 |
| 2001-06-07 | 441.46 |
| 2001-06-08 | 435.21 |
| 2001-06-11 | 424.05 |
| 2001-06-12 | 425.14 |
| 2001-06-13 | 417.39 |
| 2001-06-14 | 401.95 |
| 2001-06-15 | 399.01 |
| 2001-06-18 | 390.29 |
| 2001-06-19 | 393.13 |
| 2001-06-20 | 401.79 |
| 2001-06-21 | 410.31 |
| 2001-06-22 | 404.76 |
| 2001-06-25 | 407.67 |
| 2001-06-26 | 408.73 |
| 2001-06-27 | 412.59 |
| 2001-06-28 | 420.59 |
| 2001-06-29 | 425.31 |
| 2001-07-02 | 429.96 |
| 2001-07-03 | 427.25 |
| 2001-07-04 | 427.25 |
| 2001-07-05 | 417.50 |
| 2001-07-06 | 404.75 |
| 2001-07-09 | 409.11 |
| 2001-07-10 | 399.56 |
| 2001-07-11 | 398.38 |
| 2001-07-12 | 415.73 |
| 2001-07-13 | 416.65 |
| 2001-07-16 | 409.27 |
| 2001-07-17 | 414.01 |
| 2001-07-18 | 401.51 |
| 2001-07-19 | 401.83 |
| 2001-07-20 | 401.50 |
| 2001-07-23 | 394.98 |
| 2001-07-24 | 387.41 |
| 2001-07-25 | 392.20 |
| 2001-07-26 | 400.02 |
| 2001-07-27 | 400.33 |
| 2001-07-30 | 397.11 |
| 2001-07-31 | 400.30 |
| 2001-08-01 | 406.04 |
| 2001-08-02 | 407.48 |
| 2001-08-03 | 406.07 |
| 2001-08-06 | 399.43 |
| 2001-08-07 | 400.13 |
| 2001-08-08 | 392.37 |
| 2001-08-09 | 390.06 |
| 2001-08-10 | 386.37 |
| 2001-08-13 | 388.26 |
| 2001-08-14 | 386.19 |
| 2001-08-15 | 378.94 |
| 2001-08-16 | 377.38 |
| 2001-08-17 | 370.94 |
| 2001-08-20 | 373.34 |
| 2001-08-21 | 366.23 |
| 2001-08-22 | 368.43 |
| 2001-08-23 | 364.89 |
| 2001-08-24 | 375.75 |
| 2001-08-27 | 374.60 |
| 2001-08-28 | 367.51 |
| 2001-08-29 | 362.39 |
| 2001-08-30 | 352.55 |
| 2001-08-31 | 356.39 |
| 2001-09-03 | 356.39 |
| 2001-09-04 | 351.16 |
| 2001-09-05 | 345.72 |
| 2001-09-06 | 336.14 |
| 2001-09-07 | 329.99 |
| 2001-09-10 | 331.61 |
| 2001-09-11 | 331.61 |
| 2001-09-12 | 331.61 |
| 2001-09-13 | 331.61 |
| 2001-09-14 | 331.61 |
| 2001-09-17 | 304.10 |
| 2001-09-18 | 298.71 |
| 2001-09-19 | 295.90 |
| 2001-09-20 | 285.48 |
| 2001-09-21 | 280.08 |
| 2001-09-24 | 294.51 |
| 2001-09-25 | 292.97 |
| 2001-09-26 | 284.71 |
| 2001-09-27 | 284.64 |
| 2001-09-28 | 290.46 |
| 2001-10-01 | 286.30 |
| 2001-10-02 | 292.78 |
| 2001-10-03 | 309.34 |
| 2001-10-04 | 309.82 |
| 2001-10-05 | 307.59 |
| 2001-10-08 | 306.39 |
| 2001-10-09 | 301.24 |
| 2001-10-10 | 315.45 |
| 2001-10-11 | 332.98 |
| 2001-10-12 | 333.15 |
| 2001-10-15 | 334.80 |
| 2001-10-16 | 345.83 |
| 2001-10-17 | 333.46 |
| 2001-10-18 | 326.28 |
| 2001-10-19 | 327.86 |
| 2001-10-22 | 332.41 |
| 2001-10-23 | 335.33 |
| 2001-10-24 | 337.63 |
| 2001-10-25 | 346.74 |
| 2001-10-26 | 349.05 |
| 2001-10-29 | 335.54 |
| 2001-10-30 | 325.44 |
| 2001-10-31 | 332.40 |
| 2001-11-01 | 337.80 |
| 2001-11-02 | 337.08 |
| 2001-11-05 | 347.53 |
| 2001-11-06 | 358.39 |
| 2001-11-07 | 360.91 |
| 2001-11-08 | 363.62 |
| 2001-11-09 | 365.10 |
| 2001-11-12 | 364.57 |
| 2001-11-13 | 377.66 |
| 2001-11-14 | 389.46 |
| 2001-11-15 | 393.20 |
| 2001-11-16 | 397.03 |
| 2001-11-19 | 407.22 |
| 2001-11-20 | 393.71 |
| 2001-11-21 | 391.39 |
| 2001-11-22 | 391.39 |
| 2001-11-23 | 400.62 |
| 2001-11-26 | 412.55 |
| 2001-11-27 | 411.45 |
| 2001-11-28 | 395.72 |
| 2001-11-29 | 400.42 |
| 2001-11-30 | 398.75 |
| 2001-12-03 | 389.33 |
| 2001-12-04 | 406.54 |
| 2001-12-05 | 427.32 |
| 2001-12-06 | 430.03 |
| 2001-12-07 | 425.44 |
| 2001-12-10 | 420.12 |
| 2001-12-11 | 425.04 |
| 2001-12-12 | 427.25 |
| 2001-12-13 | 409.26 |
| 2001-12-14 | 405.20 |
| 2001-12-17 | 407.25 |
| 2001-12-18 | 415.85 |
| 2001-12-19 | 413.91 |
| 2001-12-20 | 400.27 |
| 2001-12-21 | 405.47 |
| 2001-12-24 | 408.11 |
| 2001-12-25 | 408.11 |
| 2001-12-26 | 413.03 |
| 2001-12-27 | 417.28 |
| 2001-12-28 | 422.42 |
| 2001-12-31 | 418.18 |
| 2002-01-01 | 418.18 |
| 2002-01-02 | 419.54 |
| 2002-01-03 | 425.66 |
| 2002-01-04 | 432.50 |
| 2002-01-07 | 430.18 |
| 2002-01-08 | 430.16 |
| 2002-01-09 | 429.52 |
| 2002-01-10 | 427.89 |
| 2002-01-11 | 422.76 |
| 2002-01-14 | 418.21 |
| 2002-01-15 | 420.15 |
| 2002-01-16 | 409.53 |
| 2002-01-17 | 417.34 |
| 2002-01-18 | 411.59 |
| 2002-01-21 | 411.59 |
| 2002-01-22 | 408.51 |
| 2002-01-23 | 414.00 |
| 2002-01-24 | 421.29 |
| 2002-01-25 | 419.68 |
| 2002-01-28 | 419.95 |
| 2002-01-29 | 409.41 |
| 2002-01-30 | 410.00 |
| 2002-01-31 | 414.84 |
| 2002-02-01 | 410.69 |
| 2002-02-04 | 400.50 |
| 2002-02-05 | 396.22 |
| 2002-02-06 | 389.09 |
| 2002-02-07 | 388.98 |
| 2002-02-08 | 396.51 |
| 2002-02-11 | 402.12 |
| 2002-02-12 | 400.86 |
| 2002-02-13 | 406.13 |
| 2002-02-14 | 404.93 |
| 2002-02-15 | 397.94 |
| 2002-02-18 | 397.94 |
| 2002-02-19 | 386.90 |
| 2002-02-20 | 390.39 |
| 2002-02-21 | 383.98 |
| 2002-02-22 | 385.88 |
| 2002-02-25 | 395.90 |
| 2002-02-26 | 398.62 |
| 2002-02-27 | 395.18 |
| 2002-02-28 | 393.08 |
| 2002-03-01 | 404.54 |
| 2002-03-04 | 415.26 |
| 2002-03-05 | 414.99 |
| 2002-03-06 | 421.63 |
| 2002-03-07 | 418.84 |
| 2002-03-08 | 426.77 |
| 2002-03-11 | 429.10 |
| 2002-03-12 | 425.54 |
| 2002-03-13 | 420.15 |
| 2002-03-14 | 418.29 |
| 2002-03-15 | 421.76 |
| 2002-03-18 | 424.72 |
| 2002-03-19 | 427.53 |
| 2002-03-20 | 421.64 |
| 2002-03-21 | 422.32 |
| 2002-03-22 | 420.59 |
| 2002-03-25 | 413.59 |
| 2002-03-26 | 415.38 |
| 2002-03-27 | 417.93 |
| 2002-03-28 | 420.44 |
| 2002-03-29 | 420.44 |
| 2002-04-01 | 420.16 |
| 2002-04-02 | 410.03 |
| 2002-04-03 | 406.43 |
| 2002-04-04 | 409.33 |
| 2002-04-05 | 410.47 |
| 2002-04-08 | 413.70 |
| 2002-04-09 | 412.37 |
| 2002-04-10 | 415.12 |
| 2002-04-11 | 405.59 |
| 2002-04-12 | 412.73 |
| 2002-04-15 | 409.79 |
| 2002-04-16 | 419.95 |
| 2002-04-17 | 416.20 |
| 2002-04-18 | 413.18 |
| 2002-04-19 | 414.85 |
| 2002-04-22 | 408.50 |
| 2002-04-23 | 407.27 |
| 2002-04-24 | 405.08 |
| 2002-04-25 | 405.48 |
| 2002-04-26 | 398.55 |
| 2002-04-29 | 396.39 |
| 2002-04-30 | 402.41 |
| 2002-05-01 | 403.47 |
| 2002-05-02 | 400.72 |
| 2002-05-03 | 396.80 |
| 2002-05-06 | 389.43 |
| 2002-05-07 | 388.55 |
| 2002-05-08 | 403.59 |
| 2002-05-09 | 397.02 |
| 2002-05-10 | 388.81 |
| 2002-05-13 | 396.25 |
| 2002-05-14 | 407.84 |
| 2002-05-15 | 410.50 |
| 2002-05-16 | 411.37 |
| 2002-05-17 | 413.99 |
| 2002-05-20 | 409.86 |
| 2002-05-21 | 403.85 |
| 2002-05-22 | 403.44 |
| 2002-05-23 | 407.97 |
| 2002-05-24 | 403.99 |
| 2002-05-27 | 403.99 |
| 2002-05-28 | 401.13 |
| 2002-05-29 | 398.81 |
| 2002-05-30 | 398.37 |
| 2002-05-31 | 398.99 |
| 2002-06-03 | 388.82 |
| 2002-06-04 | 387.43 |
| 2002-06-05 | 390.68 |
| 2002-06-06 | 383.94 |
| 2002-06-07 | 384.00 |
| 2002-06-10 | 383.08 |
| 2002-06-11 | 377.70 |
| 2002-06-12 | 376.30 |
| 2002-06-13 | 372.97 |
| 2002-06-14 | 372.22 |
| 2002-06-17 | 383.29 |
| 2002-06-18 | 383.09 |
| 2002-06-19 | 377.22 |
| 2002-06-20 | 371.26 |
| 2002-06-21 | 366.81 |
| 2002-06-24 | 366.64 |
| 2002-06-25 | 358.05 |
| 2002-06-26 | 354.82 |
| 2002-06-27 | 361.65 |
| 2002-06-28 | 362.76 |
| 2002-07-01 | 351.45 |
| 2002-07-02 | 342.09 |
| 2002-07-03 | 345.38 |
| 2002-07-04 | 345.38 |
| 2002-07-05 | 360.58 |
| 2002-07-08 | 356.95 |
| 2002-07-09 | 349.50 |
| 2002-07-10 | 341.38 |
| 2002-07-11 | 345.40 |
| 2002-07-12 | 344.44 |
| 2002-07-15 | 344.32 |
| 2002-07-16 | 340.25 |
| 2002-07-17 | 339.69 |
| 2002-07-18 | 329.95 |
| 2002-07-19 | 321.50 |
| 2002-07-22 | 311.54 |
| 2002-07-23 | 297.23 |
| 2002-07-24 | 314.15 |
| 2002-07-25 | 304.86 |
| 2002-07-26 | 309.50 |
| 2002-07-29 | 330.16 |
| 2002-07-30 | 333.23 |
| 2002-07-31 | 330.14 |
| 2002-08-01 | 319.96 |
| 2002-08-02 | 312.74 |
| 2002-08-05 | 302.03 |
| 2002-08-06 | 308.74 |
| 2002-08-07 | 311.39 |
| 2002-08-08 | 318.23 |
| 2002-08-09 | 316.63 |
| 2002-08-12 | 315.30 |
| 2002-08-13 | 309.14 |
| 2002-08-14 | 320.56 |
| 2002-08-15 | 324.95 |
| 2002-08-16 | 328.03 |
| 2002-08-19 | 336.25 |
| 2002-08-20 | 334.16 |
| 2002-08-21 | 341.14 |
| 2002-08-22 | 347.55 |
| 2002-08-23 | 338.48 |
| 2002-08-26 | 342.31 |
| 2002-08-27 | 334.14 |
| 2002-08-28 | 327.80 |
| 2002-08-29 | 329.04 |
| 2002-08-30 | 325.97 |
| 2002-09-02 | 325.97 |
| 2002-09-03 | 314.18 |
| 2002-09-04 | 320.37 |
| 2002-09-05 | 313.90 |
| 2002-09-06 | 322.18 |
| 2002-09-09 | 325.18 |
| 2002-09-10 | 328.76 |
| 2002-09-11 | 330.25 |
| 2002-09-12 | 323.49 |
| 2002-09-13 | 325.12 |
| 2002-09-16 | 323.44 |
| 2002-09-17 | 319.51 |
| 2002-09-18 | 317.64 |
| 2002-09-19 | 307.95 |
| 2002-09-20 | 309.58 |
| 2002-09-23 | 303.74 |
| 2002-09-24 | 298.14 |
| 2002-09-25 | 305.00 |
| 2002-09-26 | 310.77 |
| 2002-09-27 | 306.10 |
| 2002-09-30 | 299.97 |
| 2002-10-01 | 306.49 |
| 2002-10-02 | 300.34 |
| 2002-10-03 | 293.52 |
| 2002-10-04 | 288.33 |
| 2002-10-07 | 280.34 |
| 2002-10-08 | 284.18 |
| 2002-10-09 | 278.71 |
| 2002-10-10 | 288.21 |
| 2002-10-11 | 302.14 |
| 2002-10-14 | 304.20 |
| 2002-10-15 | 318.15 |
| 2002-10-16 | 307.35 |
| 2002-10-17 | 320.92 |
| 2002-10-18 | 321.18 |
| 2002-10-21 | 327.37 |
| 2002-10-22 | 323.60 |
| 2002-10-23 | 330.45 |
| 2002-10-24 | 329.06 |
| 2002-10-25 | 337.75 |
| 2002-10-28 | 334.50 |
| 2002-10-29 | 329.59 |
| 2002-10-30 | 331.54 |
| 2002-10-31 | 333.37 |
#2002-11-01| 341.56
#2002-11-04| 349.11
#2002-11-05| 351.99
#2002-11-06| 361.92
#2002-11-07| 352.46
#2002-11-08| 345.52
#2002-11-11| 333.62
#2002-11-12| 342.13
#2002-11-13| 343.21
#2002-11-14| 353.90
#2002-11-15| 357.62
#2002-11-18| 357.94
#2002-11-19| 352.50
#2002-11-20| 361.72
#2002-11-21| 372.71
#2002-11-22| 374.98
#2002-11-25| 379.91
#2002-11-26| 369.97
#2002-11-27| 382.29
#2002-11-28| 382.29
#2002-11-29| 382.78
#2002-12-02| 385.23
#2002-12-03| 373.67
#2002-12-04| 367.03
#2002-12-05| 361.61
#2002-12-06| 361.55
#2002-12-09| 348.60
#2002-12-10| 357.62
#2002-12-11| 357.29
#2002-12-12| 357.44
#2002-12-13| 349.08
#2002-12-16| 358.37
#2002-12-17| 355.30
#2002-12-18| 349.47
#2002-12-19| 347.74
#2002-12-20| 351.11
#2002-12-23| 353.12
#2002-12-24| 351.28
#2002-12-25| 351.28
#2002-12-26| 351.93
#2002-12-27| 345.30
#2002-12-30| 346.43
#2002-12-31| 348.49
#2003-01-01| 348.49
#2003-01-02| 358.87
#2003-01-03| 358.08
#2003-01-06| 364.55
#2003-01-07| 363.95
#2003-01-08| 357.59
#2003-01-09| 366.10
#2003-01-10| 366.80
#2003-01-13| 366.28
#2003-01-14| 368.18
#2003-01-15| 362.97
#2003-01-16| 360.72
#2003-01-17| 352.45
#2003-01-20| 352.45
#2003-01-21| 345.95
#2003-01-22| 344.41
#2003-01-23| 351.63
#2003-01-24| 342.28
#2003-01-27| 337.20
#2003-01-28| 342.43
#2003-01-29| 345.76
#2003-01-30| 338.05
#2003-01-31| 341.47
#2003-02-03| 341.81
#2003-02-04| 336.51
#2003-02-05| 335.39
#2003-02-06| 335.49
#2003-02-07| 330.61
#2003-02-10| 333.47
#2003-02-11| 332.74
#2003-02-12| 329.02
#2003-02-13| 326.04
#2003-02-14| 332.57
#2003-02-17| 332.57
#2003-02-18| 338.90
#2003-02-19| 335.07
#2003-02-20| 333.47
#2003-02-21| 337.94
#2003-02-24| 331.31
#2003-02-25| 333.88
#2003-02-26| 329.16
#2003-02-27| 333.69
#2003-02-28| 336.81
#2003-03-03| 334.14
#2003-03-04| 330.00
#2003-03-05| 331.16
#2003-03-06| 329.35
#2003-03-07| 332.56
#2003-03-10| 325.57
#2003-03-11| 322.83
#2003-03-12| 323.73
#2003-03-13| 338.45
#2003-03-14| 338.26
#2003-03-17| 351.87
#2003-03-18| 353.42
#2003-03-19| 352.55
#2003-03-20| 357.04
#2003-03-21| 364.35
#2003-03-24| 350.52
#2003-03-25| 355.58
#2003-03-26| 354.61
#2003-03-27| 354.52
#2003-03-28| 352.29
#2003-03-31| 346.44
#2003-04-01| 349.34
#2003-04-02| 360.08
#2003-04-03| 360.07
#2003-04-04| 358.70
#2003-04-07| 361.72
#2003-04-08| 361.02
#2003-04-09| 355.98
#2003-04-10| 358.44
#2003-04-11| 357.30
#2003-04-14| 363.50
#2003-04-15| 366.66
#2003-04-16| 363.35
#2003-04-17| 369.36
#2003-04-18| 369.36
#2003-04-21| 368.63
#2003-04-22| 376.07
#2003-04-23| 378.75
#2003-04-24| 373.76
#2003-04-25| 369.32
#2003-04-28| 376.98
#2003-04-29| 379.45
#2003-04-30| 379.98
#2003-05-01| 380.92
#2003-05-02| 389.04
#2003-05-05| 390.14
#2003-05-06| 395.89
#2003-05-07| 393.51
#2003-05-08| 389.92
#2003-05-09| 395.48
#2003-05-12| 401.15
#2003-05-13| 401.41
#2003-05-14| 399.56
#2003-05-15| 403.40
#2003-05-16| 401.44
#2003-05-19| 391.92
#2003-05-20| 391.07
#2003-05-21| 392.32
#2003-05-22| 397.58
#2003-05-23| 397.17
#2003-05-26| 397.17
#2003-05-27| 407.05
#2003-05-28| 409.78
#2003-05-29| 409.52
#2003-05-30| 416.31
#2003-06-02| 416.39
#2003-06-03| 416.55
#2003-06-04| 424.67
#2003-06-05| 426.52
#2003-06-06| 422.80
#2003-06-09| 417.44
#2003-06-10| 423.60
#2003-06-11| 429.72
#2003-06-12| 429.76
#2003-06-13| 425.14
#2003-06-16| 434.24
#2003-06-17| 434.24
#2003-06-18| 435.30
#2003-06-19| 430.13
#2003-06-20| 429.13
#2003-06-23| 423.38
#2003-06-24| 423.43
#2003-06-25| 423.25
#2003-06-26| 428.99
#2003-06-27| 426.51
#2003-06-30| 427.21
#2003-07-01| 428.59
#2003-07-02| 434.03
#2003-07-03| 432.00
#2003-07-04| 432.00
#2003-07-07| 443.86
#2003-07-08| 447.17
#2003-07-09| 444.52
#2003-07-10| 438.67
#2003-07-11| 443.00
#2003-07-14| 447.15
#2003-07-15| 444.38
#2003-07-16| 442.54
#2003-07-17| 433.73
#2003-07-18| 435.59
#2003-07-21| 430.75
#2003-07-22| 435.26
#2003-07-23| 438.43
#2003-07-24| 437.76
#2003-07-25| 442.99
#2003-07-28| 443.77
#2003-07-29| 438.27
#2003-07-30| 435.87
#2003-07-31| 438.98
#2003-08-01| 434.26
#2003-08-04| 434.19
#2003-08-05| 426.42
#2003-08-06| 427.76
#2003-08-07| 431.42
#2003-08-08| 433.12
#2003-08-11| 435.42
#2003-08-12| 441.16
#2003-08-13| 439.75
#2003-08-14| 443.31
#2003-08-15| 443.17
#2003-08-18| 448.50
#2003-08-19| 451.66
#2003-08-20| 451.33
#2003-08-21| 453.91
#2003-08-22| 449.50
#2003-08-25| 448.80
#2003-08-26| 449.44
#2003-08-27| 452.07
#2003-08-28| 455.69
#2003-08-29| 458.64
#2003-09-01| 458.64
#2003-09-02| 465.48
#2003-09-03| 468.40
#2003-09-04| 467.29
#2003-09-05| 461.68
#2003-09-08| 464.79
#2003-09-09| 460.46
#2003-09-10| 452.29
#2003-09-11| 457.17
#2003-09-12| 458.10
#2003-09-15| 457.43
#2003-09-16| 465.32
#2003-09-17| 462.88
#2003-09-18| 469.36
#2003-09-19| 469.39
#2003-09-22| 463.00
#2003-09-23| 468.48
#2003-09-24| 458.90
#2003-09-25| 455.29
#2003-09-26| 450.86
#2003-09-29| 455.24
#2003-09-30| 449.48
#2003-10-01| 459.42
#2003-10-02| 460.79
#2003-10-03| 470.40
#2003-10-06| 473.89
#2003-10-07| 476.35
#2003-10-08| 474.12
#2003-10-09| 479.10
#2003-10-10| 478.73
#2003-10-13| 484.29
#2003-10-14| 486.92
#2003-10-15| 484.35
#2003-10-16| 485.52
#2003-10-17| 477.35
#2003-10-20| 479.04
#2003-10-21| 479.65
#2003-10-22| 471.76
#2003-10-23| 471.09
#2003-10-24| 467.82
#2003-10-27| 472.18
#2003-10-28| 482.66
#2003-10-29| 484.07
#2003-10-30| 483.80
#2003-10-31| 482.82
#2003-11-03| 489.07
#2003-11-04| 486.01
#2003-11-05| 485.38
#2003-11-06| 487.16
#2003-11-07| 488.82
#2003-11-10| 483.97
#2003-11-11| 481.38
#2003-11-12| 488.93
#2003-11-13| 487.66
#2003-11-14| 481.09
#2003-11-17| 475.85
#2003-11-18| 469.90
#2003-11-19| 473.56
#2003-11-20| 470.80
#2003-11-21| 471.73
#2003-11-24| 481.66
#2003-11-25| 483.40
#2003-11-26| 484.98
#2003-11-27| 484.98
#2003-11-28| 485.96
#2003-12-01| 491.62
#2003-12-02| 489.04
#2003-12-03| 486.02
#2003-12-04| 485.10
#2003-12-05| 481.31
#2003-12-08| 483.95
#2003-12-09| 478.97
#2003-12-10| 477.40
#2003-12-11| 485.89
#2003-12-12| 487.54
#2003-12-15| 481.47
#2003-12-16| 481.83
#2003-12-17| 482.90
#2003-12-18| 490.56
#2003-12-19| 489.98
#2003-12-22| 492.38
#2003-12-23| 493.85
#2003-12-24| 492.85
#2003-12-25| 492.85
#2003-12-26| 494.44
#2003-12-29| 501.51
#2003-12-30| 501.83
#2003-12-31| 501.48
#2004-01-01| 501.48
#2004-01-02| 499.28
#2004-01-05| 507.13
#2004-01-06| 509.63
#2004-01-07| 511.12
#2004-01-08| 512.77
#2004-01-09| 509.89
#2004-01-12| 512.82
#2004-01-13| 510.31
#2004-01-14| 514.82
#2004-01-15| 513.76
#2004-01-16| 517.46
#2004-01-19| 517.46
#2004-01-20| 516.65
#2004-01-21| 518.80
#2004-01-22| 516.53
#2004-01-23| 516.66
#2004-01-26| 521.12
#2004-01-27| 517.25
#2004-01-28| 508.68
#2004-01-29| 508.67
#2004-01-30| 509.08
#2004-02-02| 509.36
#2004-02-03| 508.16
#2004-02-04| 503.02
#2004-02-05| 506.42
#2004-02-06| 515.24
#2004-02-09| 515.33
#2004-02-10| 518.13
#2004-02-11| 521.82
#2004-02-12| 519.03
#2004-02-13| 515.20
#2004-02-16| 515.20
#2004-02-17| 521.69
#2004-02-18| 517.90
#2004-02-19| 513.52
#2004-02-20| 512.20
#2004-02-23| 506.39
#2004-02-24| 507.74
#2004-02-25| 510.27
#2004-02-26| 513.23
#2004-02-27| 514.44
#2004-03-01| 520.78
#2004-03-02| 517.19
#2004-03-03| 518.21
#2004-03-04| 521.76
#2004-03-05| 522.35
#2004-03-08| 516.51
#2004-03-09| 516.17
#2004-03-10| 508.95
#2004-03-11| 500.62
#2004-03-12| 508.22
#2004-03-15| 497.35
#2004-03-16| 498.90
#2004-03-17| 505.76
#2004-03-18| 503.33
#2004-03-19| 500.70
#2004-03-22| 493.42
#2004-03-23| 493.01
#2004-03-24| 493.41
#2004-03-25| 503.64
#2004-03-26| 503.34
#2004-03-29| 509.65
#2004-03-30| 511.87
#2004-03-31| 512.13
#2004-04-01| 517.98
#2004-04-02| 524.59
#2004-04-05| 526.63
#2004-04-06| 523.61
#2004-04-07| 521.20
#2004-04-08| 518.84
#2004-04-09| 518.84
#2004-04-12| 520.30
#2004-04-13| 511.33
#2004-04-14| 509.94
#2004-04-15| 510.10
#2004-04-16| 510.99
#2004-04-19| 513.40
#2004-04-20| 505.96
#2004-04-21| 508.00
#2004-04-22| 517.14
#2004-04-23| 514.26
#2004-04-26| 510.73
#2004-04-27| 509.94
#2004-04-28| 500.36
#2004-04-29| 495.45
#2004-04-30| 489.96
#2004-05-03| 493.28
#2004-05-04| 493.16
#2004-05-05| 494.94
#2004-05-06| 488.17
#2004-05-07| 479.00
#2004-05-10| 471.83
#2004-05-11| 478.76
#2004-05-12| 478.34
#2004-05-13| 479.28
#2004-05-14| 477.58
#2004-05-17| 471.76
#2004-05-18| 477.26
#2004-05-19| 475.81
#2004-05-20| 476.29
#2004-05-21| 480.01
#2004-05-24| 482.94
#2004-05-25| 494.39
#2004-05-26| 497.16
#2004-05-27| 501.34
#2004-05-28| 502.30
#2004-05-31| 502.30
#2004-06-01| 502.25
#2004-06-02| 505.14
#2004-06-03| 499.52
#2004-06-04| 502.11
#2004-06-07| 512.22
#2004-06-08| 512.43
#2004-06-09| 505.55
#2004-06-10| 506.65
#2004-06-11| 506.65
#2004-06-14| 497.25
#2004-06-15| 501.91
#2004-06-16| 500.86
#2004-06-17| 499.32
#2004-06-18| 499.64
#2004-06-21| 496.57
#2004-06-22| 499.62
#2004-06-23| 504.10
#2004-06-24| 503.15
#2004-06-25| 504.68
#2004-06-28| 503.39
#2004-06-29| 503.11
#2004-06-30| 506.45
#2004-07-01| 499.84
#2004-07-02| 498.77
#2004-07-05| 498.77
#2004-07-06| 492.73
#2004-07-07| 494.83
#2004-07-08| 486.74
#2004-07-09| 489.17
#2004-07-12| 490.07
#2004-07-13| 490.23
#2004-07-14| 488.35
#2004-07-15| 489.18
#2004-07-16| 483.98
#2004-07-19| 483.30
#2004-07-20| 487.88
#2004-07-21| 480.73
#2004-07-22| 480.33
#2004-07-23| 473.43
#2004-07-26| 471.77
#2004-07-27| 477.65
#2004-07-28| 475.24
#2004-07-29| 478.36
#2004-07-30| 479.05
#2004-08-02| 482.52
#2004-08-03| 477.59
#2004-08-04| 475.72
#2004-08-05| 467.13
#2004-08-06| 459.96
#2004-08-09| 460.56
#2004-08-10| 468.81
#2004-08-11| 466.12
#2004-08-12| 460.70
#2004-08-13| 461.76
#2004-08-16| 469.62
#2004-08-17| 472.23
#2004-08-18| 478.48
#2004-08-19| 476.74
#2004-08-20| 480.60
#2004-08-23| 481.55
#2004-08-24| 482.67
#2004-08-25| 486.94
#2004-08-26| 487.54
#2004-08-27| 487.63
#2004-08-30| 483.79
#2004-08-31| 484.60
#2004-09-01| 487.99
#2004-09-02| 494.67
#2004-09-03| 493.06
#2004-09-06| 493.06
#2004-09-07| 499.39
#2004-09-08| 496.61
#2004-09-09| 495.93
#2004-09-10| 501.79
#2004-09-13| 505.29
#2004-09-14| 506.19
#2004-09-15| 503.55
#2004-09-16| 507.22
#2004-09-17| 509.80
#2004-09-20| 506.68
#2004-09-21| 510.30
#2004-09-22| 502.61
#2004-09-23| 502.39
#2004-09-24| 504.27
#2004-09-27| 501.28
#2004-09-28| 503.33
#2004-09-29| 508.68
#2004-09-30| 509.22
#2004-10-01| 518.08
#2004-10-04| 520.28
#2004-10-05| 519.29
#2004-10-06| 523.78
#2004-10-07| 519.69
#2004-10-08| 514.38
#2004-10-11| 516.92
#2004-10-12| 516.40
#2004-10-13| 513.06
#2004-10-14| 512.61
#2004-10-15| 514.62
#2004-10-18| 520.09
#2004-10-19| 517.13
#2004-10-20| 518.07
#2004-10-21| 523.35
#2004-10-22| 515.99
#2004-10-25| 517.44
#2004-10-26| 524.48
#2004-10-27| 531.67
#2004-10-28| 532.67
#2004-10-29| 533.75
#2004-11-01| 536.42
#2004-11-02| 537.70
#2004-11-03| 538.91
#2004-11-04| 545.73
#2004-11-05| 546.66
#2004-11-08| 546.60
#2004-11-09| 545.15
#2004-11-10| 546.20
#2004-11-11| 550.57
#2004-11-12| 556.89
#2004-11-15| 558.45
#2004-11-16| 554.04
#2004-11-17| 556.47
#2004-11-18| 557.67
#2004-11-19| 550.60
#2004-11-22| 555.10
#2004-11-23| 556.73
#2004-11-24| 562.56
#2004-11-25| 562.56
#2004-11-26| 562.82
#2004-11-29| 562.94
#2004-11-30| 559.07
#2004-12-01| 568.24
#2004-12-02| 565.07
#2004-12-03| 565.43
#2004-12-06| 565.70
#2004-12-07| 558.67
#2004-12-08| 561.67
#2004-12-09| 565.35
#2004-12-10| 565.55
#2004-12-13| 570.99
#2004-12-14| 574.33
#2004-12-15| 578.04
#2004-12-16| 575.51
#2004-12-17| 575.28
#2004-12-20| 572.03
#2004-12-21| 578.15
#2004-12-22| 580.08
#2004-12-23| 579.38
#2004-12-24| 579.38
#2004-12-27| 578.61
#2004-12-28| 584.67
#2004-12-29| 584.88
#2004-12-30| 584.97
#2004-12-31| 584.02
#2005-01-03| 577.08
#2005-01-04| 568.31
#2005-01-05| 561.25
#2005-01-06| 562.02
#2005-01-07| 561.29
#2005-01-10| 561.42
#2005-01-11| 557.41
#2005-01-12| 558.98
#2005-01-13| 555.85
#2005-01-14| 561.45
#2005-01-17| 561.45
#2005-01-18| 567.59
#2005-01-19| 563.68
#2005-01-20| 556.53
#2005-01-21| 554.72
#2005-01-24| 549.88
#2005-01-25| 549.44
#2005-01-26| 551.91
#2005-01-27| 553.49
#2005-01-28| 552.63
#2005-01-31| 558.13
#2005-02-01| 561.60
#2005-02-02| 566.50
#2005-02-03| 561.53
#2005-02-04| 568.70
#2005-02-07| 567.31
#2005-02-08| 565.95
#2005-02-09| 558.41
#2005-02-10| 556.84
#2005-02-11| 562.31
#2005-02-14| 562.61
#2005-02-15| 565.03
#2005-02-16| 565.42
#2005-02-17| 560.82
#2005-02-18| 558.82
#2005-02-21| 558.82
#2005-02-22| 551.16
#2005-02-23| 552.03
#2005-02-24| 555.90
#2005-02-25| 560.67
#2005-02-28| 559.92
#2005-03-01| 564.55
#2005-03-02| 565.21
#2005-03-03| 563.09
#2005-03-04| 567.36
#2005-03-07| 572.09
#2005-03-08| 567.24
#2005-03-09| 562.63
#2005-03-10| 559.74
#2005-03-11| 557.38
#2005-03-14| 560.95
#2005-03-15| 560.97
#2005-03-16| 558.59
#2005-03-17| 559.86
#2005-03-18| 557.51
#2005-03-21| 554.77
#2005-03-22| 550.33
#2005-03-23| 546.49
#2005-03-24| 547.05
#2005-03-25| 547.05
#2005-03-28| 548.65
#2005-03-29| 541.91
#2005-03-30| 550.31
#2005-03-31| 551.44
#2005-04-01| 547.34
#2005-04-04| 549.40
#2005-04-05| 551.61
#2005-04-06| 549.64
#2005-04-07| 552.33
#2005-04-08| 547.64
#2005-04-11| 545.09
#2005-04-12| 547.78
#2005-04-13| 540.57
#2005-04-14| 531.73
#2005-04-15| 521.04
#2005-04-18| 524.24
#2005-04-19| 529.62
#2005-04-20| 523.28
#2005-04-21| 532.81
#2005-04-22| 524.03
#2005-04-25| 530.10
#2005-04-26| 528.38
#2005-04-27| 527.77
#2005-04-28| 522.15
#2005-04-29| 522.73
#2005-05-02| 525.72
#2005-05-03| 526.68
#2005-05-04| 533.59
#2005-05-05| 531.61
#2005-05-06| 531.29
#2005-05-09| 533.20
#2005-05-10| 527.87
#2005-05-11| 527.76
#2005-05-12| 521.28
#2005-05-13| 519.21
#2005-05-16| 523.42
#2005-05-17| 526.50
#2005-05-18| 535.09
#2005-05-19| 538.33
#2005-05-20| 538.64
#2005-05-23| 541.86
#2005-05-24| 541.46
#2005-05-25| 537.91
#2005-05-26| 542.18
#2005-05-27| 544.69
#2005-05-30| 544.69
#2005-05-31| 544.83
#2005-06-01| 551.08
#2005-06-02| 556.24
#2005-06-03| 551.84
#2005-06-06| 554.20
#2005-06-07| 554.50
#2005-06-08| 552.51
#2005-06-09| 555.36
#2005-06-10| 553.66
#2005-06-13| 554.76
#2005-06-14| 557.64
#2005-06-15| 558.25
#2005-06-16| 561.50
#2005-06-17| 562.95
#2005-06-20| 563.56
#2005-06-21| 561.58
#2005-06-22| 562.00
#2005-06-23| 555.79
#2005-06-24| 552.58
#2005-06-27| 554.07
#2005-06-28| 559.70
#2005-06-29| 558.36
#2005-06-30| 555.91
#2005-07-01| 557.55
#2005-07-04| 557.55
#2005-07-05| 565.38
#2005-07-06| 562.75
#2005-07-07| 563.04
#2005-07-08| 572.12
#2005-07-11| 575.11
#2005-07-12| 577.97
#2005-07-13| 577.80
#2005-07-14| 578.23
#2005-07-15| 581.40
#2005-07-18| 579.26
#2005-07-19| 584.60
#2005-07-20| 588.96
#2005-07-21| 585.71
#2005-07-22| 587.60
#2005-07-25| 585.75
#2005-07-26| 589.02
#2005-07-27| 592.43
#2005-07-28| 593.86
#2005-07-29| 590.05
#2005-08-01| 591.38
#2005-08-02| 595.02
#2005-08-03| 594.70
#2005-08-04| 586.98
#2005-08-05| 582.79
#2005-08-08| 579.64
#2005-08-09| 581.94
#2005-08-10| 579.24
#2005-08-11| 583.06
#2005-08-12| 581.29
#2005-08-15| 583.79
#2005-08-16| 576.06
#2005-08-17| 575.39
#2005-08-18| 572.48
#2005-08-19| 571.52
#2005-08-22| 572.06
#2005-08-23| 571.19
#2005-08-24| 568.07
#2005-08-25| 570.65
#2005-08-26| 567.32
#2005-08-29| 570.28
#2005-08-30| 568.21
#2005-08-31| 573.63
#2005-09-01| 572.67
#2005-09-02| 570.67
#2005-09-05| 570.67
#2005-09-06| 580.00
#2005-09-07| 582.65
#2005-09-08| 583.29
#2005-09-09| 586.67
#2005-09-12| 591.02
#2005-09-13| 585.50
#2005-09-14| 579.72
#2005-09-15| 577.95
#2005-09-16| 578.72
#2005-09-19| 575.27
#2005-09-20| 569.11
#2005-09-21| 562.80
#2005-09-22| 566.49
#2005-09-23| 569.65
#2005-09-26| 574.11
#2005-09-27| 573.90
#2005-09-28| 573.71
#2005-09-29| 581.00
#2005-09-30| 584.25
#2005-10-03| 585.11
#2005-10-04| 579.15
#2005-10-05| 569.47
#2005-10-06| 567.98
#2005-10-07| 569.74
#2005-10-10| 568.06
#2005-10-11| 563.55
#2005-10-12| 556.62
#2005-10-13| 557.76
#2005-10-14| 564.23
#2005-10-17| 564.96
#2005-10-18| 557.98
#2005-10-19| 568.01
#2005-10-20| 562.83
#2005-10-21| 567.02
#2005-10-24| 578.10
#2005-10-25| 573.56
#2005-10-26| 569.39
#2005-10-27| 559.70
#2005-10-28| 567.11
#2005-10-31| 576.04
#2005-11-01| 574.98
#2005-11-02| 582.82
#2005-11-03| 587.68
#2005-11-04| 589.54
#2005-11-07| 592.57
#2005-11-08| 588.30
#2005-11-09| 589.25
#2005-11-10| 596.71
#2005-11-11| 597.46
#2005-11-14| 598.48
#2005-11-15| 592.53
#2005-11-16| 593.63
#2005-11-17| 604.02
#2005-11-18| 609.53
#2005-11-21| 613.06
#2005-11-22| 616.35
#2005-11-23| 618.24
#2005-11-24| .
#2005-11-25| 619.02
#2005-11-28| 613.05
#2005-11-29| 612.23
#2005-11-30| 610.10
#2005-12-01| 619.33
#2005-12-02| 619.28
#2005-12-05| 613.61
#2005-12-06| 615.52
#2005-12-07| 613.24
#2005-12-08| 610.16
#2005-12-09| 611.40
#2005-12-12| 612.77
#2005-12-13| 613.85
#2005-12-14| 614.37
#2005-12-15| 611.94
#2005-12-16| 608.21
#2005-12-19| 600.87
#2005-12-20| 601.61
#2005-12-21| 604.46
#2005-12-22| 605.76
#2005-12-23| 607.16
#2005-12-26| .
#2005-12-27| 600.84
#2005-12-28| 601.29
#2005-12-29| 599.92
#2005-12-30| 596.60
#2006-01-02| .
#2006-01-03| 606.92
#2006-01-04| 610.39
#2006-01-05| 614.13
#2006-01-06| 621.60
#2006-01-09| 627.02
#2006-01-10| 627.39
#2006-01-11| 630.73
#2006-01-12| 626.39
#2006-01-13| 625.90
#2006-01-16| .
#2006-01-17| 624.89
#2006-01-18| 625.15
#2006-01-19| 628.15
#2006-01-20| 619.21
#2006-01-23| 621.03
#2006-01-24| 624.70
#2006-01-25| 621.59
#2006-01-26| 627.02
#2006-01-27| 632.22
#2006-01-30| 632.02
#2006-01-31| 633.28
#2006-02-01| 633.66
#2006-02-02| 626.29
#2006-02-03| 622.31
#2006-02-06| 621.62
#2006-02-07| 615.05
#2006-02-08| 617.50
#2006-02-09| 617.64
#2006-02-10| 619.70
#2006-02-13| 617.25
#2006-02-14| 624.22
#2006-02-15| 629.58
#2006-02-16| 637.17
#2006-02-17| 637.05
#2006-02-20| .
#2006-02-21| 635.71
#2006-02-22| 642.48
#2006-02-23| 642.65
#2006-02-24| 642.57
#2006-02-27| 646.62
#2006-02-28| 639.12
#2006-03-01| 643.23
#2006-03-02| 642.71
#2006-03-03| 643.11
#2006-03-06| 642.97
#2006-03-07| 635.18
#2006-03-08| 633.55
#2006-03-09| 629.36
#2006-03-10| 632.90
#2006-03-13| 634.24
#2006-03-14| 641.84
#2006-03-15| 645.72
#2006-03-16| 644.60
#2006-03-17| 645.38
#2006-03-20| 646.32
#2006-03-21| 639.06
#2006-03-22| 642.87
#2006-03-23| 645.42
#2006-03-24| 649.64
#2006-03-27| 652.33
#2006-03-28| 654.13
#2006-03-29| 663.08
#2006-03-30| 662.66
#2006-03-31| 660.57
#2006-04-03| 659.12
#2006-04-04| 661.48
#2006-04-05| 665.88
#2006-04-06| 669.12
#2006-04-07| 661.07
#2006-04-10| 657.51
#2006-04-11| 653.47
#2006-04-12| 655.07
#2006-04-13| 656.31
#2006-04-14| .
#2006-04-17| 654.92
#2006-04-18| 666.50
#2006-04-19| 671.35
#2006-04-20| 666.58
#2006-04-21| 669.29
#2006-04-24| 667.57
#2006-04-25| 668.41
#2006-04-26| 669.15
#2006-04-27| 672.19
#2006-04-28| 670.09
#2006-05-01| 666.38
#2006-05-02| 668.56
#2006-05-03| 668.79
#2006-05-04| 674.43
#2006-05-05| 681.21
#2006-05-08| 682.53
#2006-05-09| 682.23
#2006-05-10| 682.26
#2006-05-11| 671.36
#2006-05-12| 660.55
#2006-05-15| 655.27
#2006-05-16| 654.67
#2006-05-17| 644.92
#2006-05-18| 638.80
#2006-05-19| 644.60
#2006-05-22| 637.62
#2006-05-23| 635.52
#2006-05-24| 633.88
#2006-05-25| 644.76
#2006-05-26| 649.62
#2006-05-29| .
#2006-05-30| 637.81
#2006-05-31| 644.96
#2006-06-01| 655.95
#2006-06-02| 656.96
#2006-06-05| 642.66
#2006-06-06| 640.05
#2006-06-07| 638.23
#2006-06-08| 635.98
#2006-06-09| 633.75
#2006-06-12| 619.85
#2006-06-13| 611.89
#2006-06-14| 615.00
#2006-06-15| 632.29
#2006-06-16| 629.49
#2006-06-19| 624.14
#2006-06-20| 622.62
#2006-06-21| 631.39
#2006-06-22| 627.03
#2006-06-23| 627.79
#2006-06-26| 629.93
#2006-06-27| 622.28
#2006-06-28| 625.70
#2006-06-29| 641.72
#2006-06-30| 646.05
#2006-07-03| 649.62
#2006-07-04| .
#2006-07-05| 639.82
#2006-07-06| 638.46
#2006-07-07| 632.06
#2006-07-10| 632.59
#2006-07-11| 632.72
#2006-07-12| 623.15
#2006-07-13| 611.84
#2006-07-14| 605.45
#2006-07-17| 606.07
#2006-07-18| 604.69
#2006-07-19| 617.46
#2006-07-20| 607.79
#2006-07-21| 600.06
#2006-07-24| 613.57
#2006-07-25| 616.98
#2006-07-26| 612.80
#2006-07-27| 604.38
#2006-07-28| 614.99
#2006-07-31| 612.59
#2006-08-01| 606.30
#2006-08-02| 611.48
#2006-08-03| 614.09
#2006-08-04| 614.35
#2006-08-07| 610.59
#2006-08-08| 606.24
#2006-08-09| 598.29
#2006-08-10| 603.68
#2006-08-11| 601.11
#2006-08-14| 602.60
#2006-08-15| 612.58
#2006-08-16| 621.78
#2006-08-17| 625.34
#2006-08-18| 626.06
#2006-08-21| 622.58
#2006-08-22| 623.86
#2006-08-23| 618.15
#2006-08-24| 617.31
#2006-08-25| 618.08
#2006-08-28| 623.55
#2006-08-29| 627.31
#2006-08-30| 629.56
#2006-08-31| 631.85
#2006-09-01| 633.39
#2006-09-04| .
#2006-09-05| 635.66
#2006-09-06| 626.88
#2006-09-07| 622.70
#2006-09-08| 626.79
#2006-09-11| 628.37
#2006-09-12| 639.36
#2006-09-13| 640.83
#2006-09-14| 641.68
#2006-09-15| 645.07
#2006-09-18| 643.97
#2006-09-19| 641.93
#2006-09-20| 646.18
#2006-09-21| 640.58
#2006-09-22| 637.39
#2006-09-25| 644.04
#2006-09-26| 648.78
#2006-09-27| 646.97
#2006-09-28| 647.95
#2006-09-29| 645.66
#2006-10-02| 642.87
#2006-10-03| 643.90
#2006-10-04| 653.78
#2006-10-05| 661.99
#2006-10-06| 658.68
#2006-10-09| 667.18
#2006-10-10| 668.52
#2006-10-11| 665.75
#2006-10-12| 674.01
#2006-10-13| 677.01
#2006-10-16| 681.11
#2006-10-17| 678.93
#2006-10-18| 679.78
#2006-10-19| 682.41
#2006-10-20| 682.18
#2006-10-23| 685.38
#2006-10-24| 685.31
#2006-10-25| 688.43
#2006-10-26| 697.17
#2006-10-27| 688.79
#2006-10-30| 689.79
#2006-10-31| 689.43
#2006-11-01| 679.78
#2006-11-02| 678.86
#2006-11-03| 678.21
#2006-11-06| 688.16
#2006-11-07| 688.46
#2006-11-08| 693.73
#2006-11-09| 694.06
#2006-11-10| 696.83
#2006-11-13| 699.49
#2006-11-14| 708.32
#2006-11-15| 711.93
#2006-11-16| 714.30
#2006-11-17| 713.46
#2006-11-20| 716.47
#2006-11-21| 720.05
#2006-11-22| 724.43
#2006-11-23| .
#2006-11-24| 724.58
#2006-11-27| 710.22
#2006-11-28| 710.81
#2006-11-29| 717.95
#2006-11-30| 721.14
#2006-12-01| 718.42
#2006-12-04| 729.72
#2006-12-05| 735.78
#2006-12-06| 735.42
#2006-12-07| 730.89
#2006-12-08| 730.25
#2006-12-11| 731.27
#2006-12-12| 727.45
#2006-12-13| 728.39
#2006-12-14| 734.38
#2006-12-15| 733.84
#2006-12-18| 726.87
#2006-12-19| 725.66
#2006-12-20| 725.06
#2006-12-21| 719.58
#2006-12-22| 717.40
#2006-12-25| .
#2006-12-26| 720.52
#2006-12-27| 726.55
#2006-12-28| 726.43
#2006-12-29| 723.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 725.34
#2007-01-04| 725.59
#2007-01-05| 720.56
#2007-01-08| 721.50
#2007-01-09| 725.35
#2007-01-10| 732.11
#2007-01-11| 740.95
#2007-01-12| 744.28
#2007-01-15| .
#2007-01-16| 745.56
#2007-01-17| 744.64
#2007-01-18| 737.25
#2007-01-19| 739.99
#2007-01-22| 735.01
#2007-01-23| 737.57
#2007-01-24| 747.30
#2007-01-25| 739.96
#2007-01-26| 738.88
#2007-01-29| 740.03
#2007-01-30| 743.97
#2007-01-31| 749.74
#2007-02-01| 752.52
#2007-02-02| 753.42
#2007-02-05| 754.28
#2007-02-06| 757.24
#2007-02-07| 762.77
#2007-02-08| 761.70
#2007-02-09| 753.96
#2007-02-12| 746.99
#2007-02-13| 752.85
#2007-02-14| 758.09
#2007-02-15| 760.44
#2007-02-16| 762.14
#2007-02-19| .
#2007-02-20| 770.11
#2007-02-21| 770.83
#2007-02-22| 772.43
#2007-02-23| 769.98
#2007-02-26| 765.95
#2007-02-27| 737.20
#2007-02-28| 741.40
#2007-03-01| 740.24
#2007-03-02| 729.25
#2007-03-05| 715.67
#2007-03-06| 733.99
#2007-03-07| 734.48
#2007-03-08| 740.07
#2007-03-09| 741.16
#2007-03-12| 743.20
#2007-03-13| 727.21
#2007-03-14| 730.52
#2007-03-15| 733.49
#2007-03-16| 731.06
#2007-03-19| 738.84
#2007-03-20| 745.18
#2007-03-21| 756.67
#2007-03-22| 756.16
#2007-03-23| 755.97
#2007-03-26| 755.20
#2007-03-27| 748.70
#2007-03-28| 741.85
#2007-03-29| 742.08
#2007-03-30| 744.05
#2007-04-02| 745.27
#2007-04-03| 754.53
#2007-04-04| 755.14
#2007-04-05| 757.95
#2007-04-06| .
#2007-04-09| 758.04
#2007-04-10| 759.29
#2007-04-11| 754.69
#2007-04-12| 760.01
#2007-04-13| 761.22
#2007-04-16| 771.72
#2007-04-17| 772.59
#2007-04-18| 771.07
#2007-04-19| 769.10
#2007-04-20| 774.61
#2007-04-23| 774.28
#2007-04-24| 773.44
#2007-04-25| 781.99
#2007-04-26| 780.34
#2007-04-27| 777.26
#2007-04-30| 766.75
#2007-05-01| 764.12
#2007-05-02| 771.52
#2007-05-03| 773.09
#2007-05-04| 771.15
#2007-05-07| 771.64
#2007-05-08| 766.55
#2007-05-09| 772.85
#2007-05-10| 760.71
#2007-05-11| 768.92
#2007-05-14| 763.01
#2007-05-15| 755.65
#2007-05-16| 759.96
#2007-05-17| 757.16
#2007-05-18| 759.55
#2007-05-21| 766.02
#2007-05-22| 771.12
#2007-05-23| 769.78
#2007-05-24| 757.79
#2007-05-25| 761.00
#2007-05-28| .
#2007-05-29| 766.65
#2007-05-30| 774.28
#2007-05-31| 776.70
#2007-06-01| 782.53
#2007-06-04| 785.36
#2007-06-05| 781.21
#2007-06-06| 774.98
#2007-06-07| 760.58
#2007-06-08| 768.59
#2007-06-11| 769.10
#2007-06-12| 760.72
#2007-06-13| 770.45
#2007-06-14| 773.68
#2007-06-15| 777.87
#2007-06-18| 777.81
#2007-06-19| 777.17
#2007-06-20| 768.03
#2007-06-21| 770.11
#2007-06-22| 763.50
#2007-06-25| 759.85
#2007-06-26| 759.53
#2007-06-27| 770.60
#2007-06-28| 770.81
#2007-06-29| 771.25
#2007-07-02| 778.32
#2007-07-03| 779.62
#2007-07-04| .
#2007-07-05| 785.83
#2007-07-06| 791.10
#2007-07-09| 795.48
#2007-07-10| 782.08
#2007-07-11| 784.41
#2007-07-12| 792.21
#2007-07-13| 795.35
#2007-07-16| 792.81
#2007-07-17| 791.95
#2007-07-18| 789.86
#2007-07-19| 793.35
#2007-07-20| 783.71
#2007-07-23| 781.76
#2007-07-24| 767.19
#2007-07-25| 768.59
#2007-07-26| 749.90
#2007-07-27| 738.60
#2007-07-30| 746.70
#2007-07-31| 737.65
#2007-08-01| 738.77
#2007-08-02| 745.90
#2007-08-03| 726.53
#2007-08-06| 737.24
#2007-08-07| 745.19
#2007-08-08| 759.45
#2007-08-09| 746.15
#2007-08-10| 740.50
#2007-08-13| 739.68
#2007-08-14| 723.13
#2007-08-15| 712.33
#2007-08-16| 713.61
#2007-08-17| 727.39
#2007-08-20| 728.99
#2007-08-21| 733.82
#2007-08-22| 743.34
#2007-08-23| 741.80
#2007-08-24| 750.70
#2007-08-27| 740.94
#2007-08-28| 723.77
#2007-08-29| 739.44
#2007-08-30| 739.10
#2007-08-31| 748.31
#2007-09-03| .
#2007-09-04| 759.18
#2007-09-05| 751.14
#2007-09-06| 752.48
#2007-09-07| 739.43
#2007-09-10| 734.44
#2007-09-11| 745.94
#2007-09-12| 746.19
#2007-09-13| 752.17
#2007-09-14| 754.40
#2007-09-17| 749.21
#2007-09-18| 773.06
#2007-09-19| 776.35
#2007-09-20| 771.84
#2007-09-21| 774.28
#2007-09-24| 776.45
#2007-09-25| 776.78
#2007-09-26| 779.81
#2007-09-27| 784.88
#2007-09-28| 779.20
#2007-10-01| 790.71
#2007-10-02| 795.91
#2007-10-03| 792.38
#2007-10-04| 793.57
#2007-10-05| 805.89
#2007-10-08| 803.34
#2007-10-09| 808.40
#2007-10-10| 810.17
#2007-10-11| 804.17
#2007-10-12| 808.22
#2007-10-15| 796.11
#2007-10-16| 791.35
#2007-10-17| 793.07
#2007-10-18| 793.12
#2007-10-19| 773.55
#2007-10-22| 779.11
#2007-10-23| 787.11
#2007-10-24| 781.40
#2007-10-25| 779.14
#2007-10-26| 788.70
#2007-10-29| 795.00
#2007-10-30| 794.23
#2007-10-31| 803.15
#2007-11-01| 783.76
#2007-11-02| 781.63
#2007-11-05| 774.26
#2007-11-06| 782.66
#2007-11-07| 762.89
#2007-11-08| 758.35
#2007-11-09| 747.67
#2007-11-12| 738.43
#2007-11-13| 760.85
#2007-11-14| 751.84
#2007-11-15| 744.27
#2007-11-16| 745.91
#2007-11-19| 729.36
#2007-11-20| 726.16
#2007-11-21| 716.66
#2007-11-22| .
#2007-11-23| 727.15
#2007-11-26| 711.39
#2007-11-27| 723.27
#2007-11-28| 744.53
#2007-11-29| 742.36
#2007-11-30| 746.55
#2007-12-03| 741.71
#2007-12-04| 733.82
#2007-12-05| 745.25
#2007-12-06| 760.35
#2007-12-07| 761.36
#2007-12-10| 769.02
#2007-12-11| 744.57
#2007-12-12| 744.28
#2007-12-13| 742.86
#2007-12-14| 727.51
#2007-12-17| 715.07
#2007-12-18| 721.68
#2007-12-19| 721.83
#2007-12-20| 725.71
#2007-12-21| 738.34
#2007-12-24| 745.52
#2007-12-25| .
#2007-12-26| 745.24
#2007-12-27| 732.89
#2007-12-28| 732.33
#2007-12-31| 729.10
#2008-01-01| .
#2008-01-02| 719.43
#2008-01-03| 711.65
#2008-01-04| 690.56
#2008-01-07| 686.27
#2008-01-08| 672.64
#2008-01-09| 676.73
#2008-01-10| 683.68
#2008-01-11| 672.32
#2008-01-14| 678.22
#2008-01-15| 662.58
#2008-01-16| 664.07
#2008-01-17| 649.41
#2008-01-18| 645.38
#2008-01-21| .
#2008-01-22| 643.00
#2008-01-23| 661.39
#2008-01-24| 666.25
#2008-01-25| 656.58
#2008-01-28| 670.01
#2008-01-29| 674.91
#2008-01-30| 669.99
#2008-01-31| 683.53
#2008-02-01| 695.17
#2008-02-04| 688.47
#2008-02-05| 671.16
#2008-02-06| 662.99
#2008-02-07| 669.63
#2008-02-08| 670.14
#2008-02-11| 673.20
#2008-02-12| 675.00
#2008-02-13| 686.72
#2008-02-14| 680.54
#2008-02-15| 678.85
#2008-02-18| .
#2008-02-19| 679.87
#2008-02-20| 687.00
#2008-02-21| 675.19
#2008-02-22| 679.95
#2008-02-25| 689.44
#2008-02-26| 693.99
#2008-02-27| 693.09
#2008-02-28| 685.21
#2008-02-29| 666.37
#2008-03-03| 663.63
#2008-03-04| 658.27
#2008-03-05| 661.56
#2008-03-06| 644.63
#2008-03-07| 639.91
#2008-03-10| 627.29
#2008-03-11| 652.23
#2008-03-12| 646.77
#2008-03-13| 653.90
#2008-03-14| 641.55
#2008-03-17| 629.51
#2008-03-18| 652.23
#2008-03-19| 637.64
#2008-03-20| 652.29
#2008-03-21| .
#2008-03-24| 671.63
#2008-03-25| 671.55
#2008-03-26| 668.49
#2008-03-27| 659.77
#2008-03-28| 650.10
#2008-03-31| 656.91
#2008-04-01| 679.98
#2008-04-02| 682.81
#2008-04-03| 684.53
#2008-04-04| 685.04
#2008-04-07| 685.57
#2008-04-08| 680.86
#2008-04-09| 665.94
#2008-04-10| 670.09
#2008-04-11| 656.21
#2008-04-14| 652.45
#2008-04-15| 652.35
#2008-04-16| 668.45
#2008-04-17| 669.16
#2008-04-18| 679.13
#2008-04-21| 677.13
#2008-04-22| 670.49
#2008-04-23| 673.01
#2008-04-24| 680.12
#2008-04-25| 685.39
#2008-04-28| 687.12
#2008-04-29| 686.20
#2008-04-30| 682.58
#2008-05-01| 699.92
#2008-05-02| 703.24
#2008-05-05| 701.48
#2008-05-06| 706.60
#2008-05-07| 696.01
#2008-05-08| 696.31
#2008-05-09| 692.68
#2008-05-12| 700.36
#2008-05-13| 701.85
#2008-05-14| 704.58
#2008-05-15| 712.85
#2008-05-16| 712.37
#2008-05-19| 712.34
#2008-05-20| 710.81
#2008-05-21| 698.44
#2008-05-22| 703.30
#2008-05-23| 698.81
#2008-05-26| .
#2008-05-27| 707.30
#2008-05-28| 711.98
#2008-05-29| 715.66
#2008-05-30| 721.26
#2008-06-02| 718.09
#2008-06-03| 719.07
#2008-06-04| 721.35
#2008-06-05| 739.72
#2008-06-06| 719.93
#2008-06-09| 713.60
#2008-06-10| 707.18
#2008-06-11| 694.64
#2008-06-12| 696.10
#2008-06-13| 711.37
#2008-06-16| 720.31
#2008-06-17| 715.97
#2008-06-18| 709.79
#2008-06-19| 709.98
#2008-06-20| 693.73
#2008-06-23| 691.38
#2008-06-24| 684.17
#2008-06-25| 690.73
#2008-06-26| 670.46
#2008-06-27| 668.16
#2008-06-30| 665.44
#2008-07-01| 665.00
#2008-07-02| 650.65
#2008-07-03| 645.12
#2008-07-04| .
#2008-07-07| 643.42
#2008-07-08| 655.96
#2008-07-09| 637.74
#2008-07-10| 640.12
#2008-07-11| 635.39
#2008-07-14| 627.70
#2008-07-15| 624.52
#2008-07-16| 643.11
#2008-07-17| 650.68
#2008-07-18| 648.40
#2008-07-21| 651.55
#2008-07-22| 661.38
#2008-07-23| 665.03
#2008-07-24| 646.07
#2008-07-25| 649.17
#2008-07-28| 638.42
#2008-07-29| 654.21
#2008-07-30| 657.09
#2008-07-31| 653.90
#2008-08-01| 649.93
#2008-08-04| 643.34
#2008-08-05| 663.01
#2008-08-06| 670.37
#2008-08-07| 657.37
#2008-08-08| 673.93
#2008-08-11| 684.05
#2008-08-12| 679.28
#2008-08-13| 676.65
#2008-08-14| 685.52
#2008-08-15| 685.06
#2008-08-18| 674.03
#2008-08-19| 662.41
#2008-08-20| 662.38
#2008-08-21| 661.06
#2008-08-22| 671.54
#2008-08-25| 658.92
#2008-08-26| 660.94
#2008-08-27| 665.59
#2008-08-28| 677.38
#2008-08-29| 668.40
#2008-09-01| .
#2008-09-02| 667.33
#2008-09-03| 666.74
#2008-09-04| 647.64
#2008-09-05| 649.13
#2008-09-08| 657.27
#2008-09-09| 633.25
#2008-09-10| 633.69
#2008-09-11| 638.30
#2008-09-12| 644.46
#2008-09-15| 616.95
#2008-09-16| 623.03
#2008-09-17| 593.70
#2008-09-18| 620.97
#2008-09-19| 649.51
#2008-09-22| 618.21
#2008-09-23| 612.97
#2008-09-24| 610.33
#2008-09-25| 616.92
#2008-09-26| 616.98
#2008-09-29| 572.77
#2008-09-30| 600.33
#2008-10-01| 591.98
#2008-10-02| 555.65
#2008-10-03| 542.91
#2008-10-06| 517.42
#2008-10-07| 481.91
#2008-10-08| 474.60
#2008-10-09| 443.04
#2008-10-10| 439.06
#2008-10-13| 488.74
#2008-10-14| 475.21
#2008-10-15| 426.01
#2008-10-16| 443.36
#2008-10-17| 447.86
#2008-10-20| 463.63
#2008-10-21| 449.37
#2008-10-22| 425.64
#2008-10-23| 420.25
#2008-10-24| 405.14
#2008-10-27| 391.82
#2008-10-28| 426.25
#2008-10-29| 434.02
#2008-10-30| 452.23
#2008-10-31| 462.70
#2008-11-03| 458.01
#2008-11-04| 472.70
#2008-11-05| 449.04
#2008-11-06| 426.60
#2008-11-07| 435.21
#2008-11-10| 424.38
#2008-11-11| 412.77
#2008-11-12| 388.30
#2008-11-13| 415.03
#2008-11-14| 393.71
#2008-11-17| 381.86
#2008-11-18| 380.14
#2008-11-19| 349.32
#2008-11-20| 321.71
#2008-11-21| 341.11
#2008-11-24| 368.62
#2008-11-25| 371.27
#2008-11-26| 393.56
#2008-11-27| .
#2008-11-28| 396.51
#2008-12-01| 357.11
#2008-12-02| 371.68
#2008-12-03| 382.17
#2008-12-04| 371.56
#2008-12-05| 386.74
#2008-12-08| 406.71
#2008-12-09| 395.96
#2008-12-10| 403.06
#2008-12-11| 385.75
#2008-12-12| 393.66
#2008-12-15| 383.42
#2008-12-16| 406.74
#2008-12-17| 409.20
#2008-12-18| 398.68
#2008-12-19| 402.59
#2008-12-22| 393.51
#2008-12-23| 390.31
#2008-12-24| 391.36
#2008-12-25| .
#2008-12-26| 394.53
#2008-12-29| 386.96
#2008-12-30| 396.51
#2008-12-31| 404.91
#2009-01-01| .
#2009-01-02| 425.03
#2009-01-05| 435.02
#2009-01-06| 449.52
#2009-01-07| 429.93
#2009-01-08| 439.69
#2009-01-09| 428.21
#2009-01-12| 409.02
#2009-01-13| 410.95
#2009-01-14| 392.45
#2009-01-15| 398.46
#2009-01-16| 403.39
#2009-01-19| .
#2009-01-20| 375.21
#2009-01-21| 392.75
#2009-01-22| 381.66
#2009-01-23| 385.07
#2009-01-26| 390.16
#2009-01-27| 391.18
#2009-01-28| 407.81
#2009-01-29| 391.56
#2009-01-30| 381.21
#2009-02-02| 380.24
#2009-02-03| 385.54
#2009-02-04| 383.11
#2009-02-05| 392.79
#2009-02-06| 407.03
#2009-02-09| 409.14
#2009-02-10| 388.57
#2009-02-11| 389.79
#2009-02-12| 392.89
#2009-02-13| 390.05
#2009-02-16| .
#2009-02-17| 370.55
#2009-02-18| 364.42
#2009-02-19| 358.17
#2009-02-20| 355.18
#2009-02-23| 341.48
#2009-02-24| 359.16
#2009-02-25| 354.40
#2009-02-26| 347.85
#2009-02-27| 346.13
#2009-03-02| 325.36
#2009-03-03| 322.45
#2009-03-04| 332.52
#2009-03-05| 317.67
#2009-03-06| 313.07
#2009-03-09| 307.39
#2009-03-10| 332.75
#2009-03-11| 335.87
#2009-03-12| 353.55
#2009-03-13| 353.56
#2009-03-16| 348.50
#2009-03-17| 364.02
#2009-03-18| 374.68
#2009-03-19| 378.24
#2009-03-20| 369.41
#2009-03-23| 400.18
#2009-03-24| 390.60
#2009-03-25| 394.18
#2009-03-26| 408.15
#2009-03-27| 399.77
#2009-03-30| 384.11
#2009-03-31| 391.04
#2009-04-01| 400.47
#2009-04-02| 423.65
#2009-04-03| 436.67
#2009-04-06| 432.39
#2009-04-07| 412.98
#2009-04-08| 421.89
#2009-04-09| 448.76
#2009-04-10| .
#2009-04-13| 451.87
#2009-04-14| 442.12
#2009-04-15| 446.51
#2009-04-16| 463.50
#2009-04-17| 470.94
#2009-04-20| 439.43
#2009-04-21| 455.35
#2009-04-22| 456.53
#2009-04-23| 462.78
#2009-04-24| 479.36
#2009-04-27| 468.50
#2009-04-28| 466.73
#2009-04-29| 485.02
#2009-04-30| 489.43
#2009-05-01| 494.83
#2009-05-04| 521.23
#2009-05-05| 527.19
#2009-05-06| 529.06
#2009-05-07| 510.11
#2009-05-08| 532.06
#2009-05-11| 522.92
#2009-05-12| 509.37
#2009-05-13| 478.02
#2009-05-14| 487.73
#2009-05-15| 481.08
#2009-05-18| 507.94
#2009-05-19| 507.98
#2009-05-20| 505.04
#2009-05-21| 492.08
#2009-05-22| 491.60
#2009-05-25| .
#2009-05-26| 509.06
#2009-05-27| 499.17
#2009-05-28| 506.38
#2009-05-29| 513.51
#2009-06-01| 540.85
#2009-06-02| 541.36
#2009-06-03| 528.69
#2009-06-04| 535.90
#2009-06-05| 536.19
#2009-06-08| 532.86
#2009-06-09| 539.38
#2009-06-10| 537.92
#2009-06-11| 542.11
#2009-06-12| 539.72
#2009-06-15| 521.97
#2009-06-16| 512.67
#2009-06-17| 507.61
#2009-06-18| 506.34
#2009-06-19| 510.23
#2009-06-22| 487.14
#2009-06-23| 483.31
#2009-06-24| 491.78
#2009-06-25| 505.37
#2009-06-26| 507.28
#2009-06-29| 513.56
#2009-06-30| 510.62
#2009-07-01| 514.73
#2009-07-02| 497.14
#2009-07-03| .
#2009-07-06| 491.98
#2009-07-07| 480.61
#2009-07-08| 478.23
#2009-07-09| 483.50
#2009-07-10| 483.31
#2009-07-13| 494.48
#2009-07-14| 498.54
#2009-07-15| 518.51
#2009-07-16| 524.59
#2009-07-17| 522.75
#2009-07-20| 534.26
#2009-07-21| 534.43
#2009-07-22| 539.26
#2009-07-23| 554.16
#2009-07-24| 556.63
#2009-07-27| 560.00
#2009-07-28| 557.85
#2009-07-29| 550.71
#2009-07-30| 564.05
#2009-07-31| 564.88
#2009-08-03| 581.96
#2009-08-04| 585.23
#2009-08-05| 587.26
#2009-08-06| 584.46
#2009-08-07| 604.86
#2009-08-10| 603.44
#2009-08-11| 592.19
#2009-08-12| 601.91
#2009-08-13| 609.39
#2009-08-14| 598.85
#2009-08-17| 576.55
#2009-08-18| 586.40
#2009-08-19| 589.94
#2009-08-20| 595.32
#2009-08-21| 607.24
#2009-08-24| 604.81
#2009-08-25| 611.28
#2009-08-26| 610.37
#2009-08-27| 613.34
#2009-08-28| 613.38
#2009-08-31| 603.09
#2009-09-01| 588.11
#2009-09-02| 588.73
#2009-09-03| 596.32
#2009-09-04| 607.84
#2009-09-07| .
#2009-09-08| 618.52
#2009-09-09| 631.34
#2009-09-10| 642.24
#2009-09-11| 643.31
#2009-09-14| 653.95
#2009-09-15| 665.29
#2009-09-16| 675.41
#2009-09-17| 670.52
#2009-09-18| 669.68
#2009-09-21| 669.83
#2009-09-22| 679.84
#2009-09-23| 669.65
#2009-09-24| 655.52
#2009-09-25| 651.17
#2009-09-28| 665.93
#2009-09-29| 666.24
#2009-09-30| 662.98
#2009-10-01| 639.10
#2009-10-02| 636.20
#2009-10-05| 649.40
#2009-10-06| 655.57
#2009-10-07| 655.57
#2009-10-08| 668.06
#2009-10-09| 668.28
#2009-10-12| 669.75
#2009-10-13| 669.93
#2009-10-14| 681.51
#2009-10-15| 680.27
#2009-10-16| 673.40
#2009-10-19| 681.07
#2009-10-20| 677.80
#2009-10-21| 671.20
#2009-10-22| 678.14
#2009-10-23| 671.60
#2009-10-26| 665.15
#2009-10-27| 653.16
#2009-10-28| 623.74
#2009-10-29| 642.66
#2009-10-30| 623.01
#2009-11-02| 626.42
#2009-11-03| 634.42
#2009-11-04| 630.85
#2009-11-05| 646.83
#2009-11-06| 646.92
#2009-11-09| 665.05
#2009-11-10| 663.91
#2009-11-11| 669.84
#2009-11-12| 660.93
#2009-11-13| 666.15
#2009-11-16| 679.66
#2009-11-17| 679.17
#2009-11-18| 676.69
#2009-11-19| 663.95
#2009-11-20| 657.11
#2009-11-23| 662.77
#2009-11-24| 658.67
#2009-11-25| 666.68
#2009-11-26| .
#2009-11-27| 651.36
#2009-11-30| 654.28
#2009-12-01| 663.62
#2009-12-02| 667.02
#2009-12-03| 662.49
#2009-12-04| 670.25
#2009-12-07| 668.93
#2009-12-08| 664.70
#2009-12-09| 663.37
#2009-12-10| 667.30
#2009-12-11| 671.85
#2009-12-14| 682.23
#2009-12-15| 678.72
#2009-12-16| 681.49
#2009-12-17| 673.93
#2009-12-18| 678.60
#2009-12-21| 685.25
#2009-12-22| 688.09
#2009-12-23| 693.42
#2009-12-24| 697.10
#2009-12-25| .
#2009-12-28| 696.84
#2009-12-29| 695.90
#2009-12-30| 696.17
#2009-12-31| 689.29
#2010-01-01| .
#2010-01-04| 703.24
#2010-01-05| 707.09
#2010-01-06| 706.53
#2010-01-07| 708.92
#2010-01-08| 711.06
#2010-01-11| 710.44
#2010-01-12| 700.92
#2010-01-13| 708.82
#2010-01-14| 711.29
#2010-01-15| 700.61
#2010-01-18| .
#2010-01-19| 710.26
#2010-01-20| 702.85
#2010-01-21| 694.91
#2010-01-22| 678.76
#2010-01-25| 680.70
#2010-01-26| 678.65
#2010-01-27| 679.40
#2010-01-28| 671.57
#2010-01-29| 666.58
#2010-02-01| 679.88
#2010-02-02| 684.47
#2010-02-03| 681.79
#2010-02-04| 658.38
#2010-02-05| 660.75
#2010-02-08| 656.26
#2010-02-09| 664.33
#2010-02-10| 661.98
#2010-02-11| 669.59
#2010-02-12| 671.62
#2010-02-15| .
#2010-02-16| 683.39
#2010-02-17| 688.08
#2010-02-18| 692.33
#2010-02-19| 695.27
#2010-02-22| 695.96
#2010-02-23| 688.25
#2010-02-24| 694.18
#2010-02-25| 696.96
#2010-02-26| 700.50
#2010-03-01| 712.64
#2010-03-02| 714.65
#2010-03-03| 716.13
#2010-03-04| 718.96
#2010-03-05| 732.22
#2010-03-08| 733.12
#2010-03-09| 736.01
#2010-03-10| 740.66
#2010-03-11| 742.81
#2010-03-12| 744.31
#2010-03-15| 738.53
#2010-03-16| 745.02
#2010-03-17| 753.51
#2010-03-18| 754.12
#2010-03-19| 747.43
#2010-03-22| 754.13
#2010-03-23| 761.29
#2010-03-24| 758.86
#2010-03-25| 755.92
#2010-03-26| 759.81
#2010-03-29| 764.37
#2010-03-30| 765.62
#2010-03-31| 763.55
#2010-04-01| 767.16
#2010-04-02| .
#2010-04-05| 779.96
#2010-04-06| 784.51
#2010-04-07| 779.10
#2010-04-08| 783.04
#2010-04-09| 789.76
#2010-04-12| 792.59
#2010-04-13| 794.97
#2010-04-14| 806.42
#2010-04-15| 808.22
#2010-04-16| 794.37
#2010-04-19| 792.46
#2010-04-20| 800.67
#2010-04-21| 802.65
#2010-04-22| 812.40
#2010-04-23| 816.83
#2010-04-26| 815.93
#2010-04-27| 793.99
#2010-04-28| 794.24
#2010-04-29| 807.88
#2010-04-30| 792.12
#2010-05-03| 808.40
#2010-05-04| 785.11
#2010-05-05| 770.62
#2010-05-06| 743.04
#2010-05-07| 727.30
#2010-05-10| 766.88
#2010-05-11| 767.31
#2010-05-12| 782.15
#2010-05-13| 769.39
#2010-05-14| 755.53
#2010-05-17| 756.44
#2010-05-18| 744.59
#2010-05-19| 735.54
#2010-05-20| 702.33
#2010-05-21| 714.53
#2010-05-24| 708.06
#2010-05-25| 710.60
#2010-05-26| 711.41
#2010-05-27| 740.99
#2010-05-28| 734.73
#2010-05-31| .
#2010-06-01| 723.01
#2010-06-02| 743.21
#2010-06-03| 751.77
#2010-06-04| 722.06
#2010-06-07| 706.46
#2010-06-08| 712.15
#2010-06-09| 710.01
#2010-06-10| 734.60
#2010-06-11| 743.61
#2010-06-14| 746.22
#2010-06-15| 763.21
#2010-06-16| 759.54
#2010-06-17| 758.60
#2010-06-18| 756.34
#2010-06-21| 751.51
#2010-06-22| 737.75
#2010-06-23| 736.70
#2010-06-24| 725.78
#2010-06-25| 733.13
#2010-06-28| 726.51
#2010-06-29| 695.69
#2010-06-30| 690.98
#2010-07-01| 690.75
#2010-07-02| 683.34
#2010-07-05| .
#2010-07-06| 682.29
#2010-07-07| 706.10
#2010-07-08| 714.74
#2010-07-09| 721.58
#2010-07-12| 720.60
#2010-07-13| 738.36
#2010-07-14| 739.45
#2010-07-15| 738.00
#2010-07-16| 715.61
#2010-07-19| 722.38
#2010-07-20| 733.51
#2010-07-21| 724.19
#2010-07-22| 745.90
#2010-07-23| 757.62
#2010-07-26| 767.62
#2010-07-27| 758.74
#2010-07-28| 753.71
#2010-07-29| 749.65
#2010-07-30| 752.72
#2010-08-02| 769.22
#2010-08-03| 763.02
#2010-08-04| 769.04
#2010-08-05| 768.15
#2010-08-06| 765.89
#2010-08-09| 770.58
#2010-08-10| 760.57
#2010-08-11| 735.29
#2010-08-12| 732.75
#2010-08-13| 726.81
#2010-08-16| 728.41
#2010-08-17| 737.99
#2010-08-18| 739.90
#2010-08-19| 728.30
#2010-08-20| 730.69
#2010-08-23| 727.11
#2010-08-24| 717.50
#2010-08-25| 724.26
#2010-08-26| 720.11
#2010-08-27| 733.17
#2010-08-30| 721.87
#2010-08-31| 721.16
#2010-09-01| 743.99
#2010-09-02| 755.03
#2010-09-03| 765.49
#2010-09-06| .
#2010-09-07| 754.87
#2010-09-08| 758.87
#2010-09-09| 759.92
#2010-09-10| 763.26
#2010-09-13| 777.43
#2010-09-14| 777.00
#2010-09-15| 780.33
#2010-09-16| 777.75
#2010-09-17| 781.67
#2010-09-20| 796.59
#2010-09-21| 791.73
#2010-09-22| 788.08
#2010-09-23| 783.14
#2010-09-24| 804.66
#2010-09-27| 800.98
#2010-09-28| 805.68
#2010-09-29| 805.31
#2010-09-30| 804.53
#2010-10-01| 806.91
#2010-10-04| 799.64
#2010-10-05| 816.77
#2010-10-06| 812.37
#2010-10-07| 810.67
#2010-10-08| 819.10
#2010-10-11| 821.91
#2010-10-12| 825.11
#2010-10-13| 831.47
#2010-10-14| 826.42
#2010-10-15| 830.72
#2010-10-18| 833.90
#2010-10-19| 821.45
#2010-10-20| 831.53
#2010-10-21| 832.51
#2010-10-22| 838.58
#2010-10-25| 840.74
#2010-10-26| 845.42
#2010-10-27| 842.66
#2010-10-28| 846.71
#2010-10-29| 850.11
#2010-11-01| 849.49
#2010-11-02| 859.39
#2010-11-03| 861.95
#2010-11-04| 874.02
#2010-11-05| 874.80
#2010-11-08| 873.76
#2010-11-09| 867.45
#2010-11-10| 874.56
#2010-11-11| 870.53
#2010-11-12| 856.97
#2010-11-15| 854.94
#2010-11-16| 840.65
#2010-11-17| 842.90
#2010-11-18| 855.11
#2010-11-19| 860.71
#2010-11-22| 866.68
#2010-11-23| 855.84
#2010-11-24| 872.17
#2010-11-25| .
#2010-11-26| 868.31
#2010-11-29| 865.49
#2010-11-30| 857.70
#2010-12-01| 871.55
#2010-12-02| 880.34
#2010-12-03| 885.21
#2010-12-06| 886.95
#2010-12-07| 887.82
#2010-12-08| 886.39
#2010-12-09| 889.11
#2010-12-10| 896.03
#2010-12-13| 891.14
#2010-12-14| 890.02
#2010-12-15| 884.37
#2010-12-16| 890.48
#2010-12-17| 890.94
#2010-12-20| 895.51
#2010-12-21| 901.20
#2010-12-22| 901.90
#2010-12-23| 898.95
#2010-12-24| .
#2010-12-27| 897.32
#2010-12-28| 895.41
#2010-12-29| 897.95
#2010-12-30| 897.24
#2010-12-31| 895.72
#2011-01-03| 910.29
#2011-01-04| 905.95
#2011-01-05| 913.21
#2011-01-06| 914.06
#2011-01-07| 912.78
#2011-01-10| 914.64
#2011-01-11| 919.74
#2011-01-12| 928.12
#2011-01-13| 929.35
#2011-01-14| 935.32
#2011-01-17| .
#2011-01-18| 937.78
#2011-01-19| 922.32
#2011-01-20| 915.17
#2011-01-21| 911.75
#2011-01-24| 920.30
#2011-01-25| 921.56
#2011-01-26| 929.80
#2011-01-27| 931.24
#2011-01-28| 912.54
#2011-01-31| 921.28
#2011-02-01| 938.75
#2011-02-02| 937.96
#2011-02-03| 942.71
#2011-02-04| 945.39
#2011-02-07| 951.33
#2011-02-08| 955.89
#2011-02-09| 956.18
#2011-02-10| 958.62
#2011-02-11| 966.70
#2011-02-14| 968.16
#2011-02-15| 968.32
#2011-02-16| 973.48
#2011-02-17| 975.10
#2011-02-18| 978.55
#2011-02-21| .
#2011-02-22| 955.56
#2011-02-23| 948.01
#2011-02-24| 948.86
#2011-02-25| 965.68
#2011-02-28| 969.86
#2011-03-01| 951.98
#2011-03-02| 956.91
#2011-03-03| 971.11
#2011-03-04| 964.59
#2011-03-07| 952.28
#2011-03-08| 954.39
#2011-03-09| 953.75
#2011-03-10| 935.96
#2011-03-11| 942.46
#2011-03-14| 935.16
#2011-03-15| 923.58
#2011-03-16| 910.11
#2011-03-17| 917.20
#2011-03-18| 918.30
#2011-03-21| 935.20
#2011-03-22| 932.54
#2011-03-23| 938.60
#2011-03-24| 947.04
#2011-03-25| 951.10
#2011-03-28| 944.90
#2011-03-29| 948.86
#2011-03-30| 956.79
#2011-03-31| 952.78
#2011-04-01| 959.76
#2011-04-04| 960.08
#2011-04-05| 963.88
#2011-04-06| 965.91
#2011-04-07| 964.24
#2011-04-08| 958.73
#2011-04-11| 958.83
#2011-04-12| 951.19
#2011-04-13| 954.09
#2011-04-14| 952.84
#2011-04-15| 956.41
#2011-04-18| 948.04
#2011-04-19| 949.50
#2011-04-20| 964.95
#2011-04-21| 968.62
#2011-04-22| .
#2011-04-25| 970.31
#2011-04-26| 979.77
#2011-04-27| 988.67
#2011-04-28| 991.92
#2011-04-29| 994.63
#2011-05-02| 998.04
#2011-05-03| 990.45
#2011-05-04| 983.39
#2011-05-05| 978.37
#2011-05-06| 982.91
#2011-05-09| 989.98
#2011-05-10|1001.17
#2011-05-11| 992.70
#2011-05-12| 996.14
#2011-05-13| 985.33
#2011-05-16| 973.08
#2011-05-17| 972.36
#2011-05-18| 985.83
#2011-05-19| 989.73
#2011-05-20| 983.16
#2011-05-23| 970.00
#2011-05-24| 970.49
#2011-05-25| 970.62
#2011-05-26| 978.73
#2011-05-27| 986.63
#2011-05-30| .
#2011-05-31| 995.88
#2011-06-01| 973.22
#2011-06-02| 975.44
#2011-06-03| 964.95
#2011-06-06| 952.58
#2011-06-07| 950.79
#2011-06-08| 943.90
#2011-06-09| 951.14
#2011-06-10| 936.86
#2011-06-13| 931.98
#2011-06-14| 946.44
#2011-06-15| 931.80
#2011-06-16| 929.33
#2011-06-17| 931.24
#2011-06-20| 938.82
#2011-06-21| 958.93
#2011-06-22| 953.42
#2011-06-23| 953.31
#2011-06-24| 948.18
#2011-06-27| 956.09
#2011-06-28| 972.32
#2011-06-29| 978.77
#2011-06-30| 990.93
#2011-07-01|1006.01
#2011-07-04| .
#2011-07-05|1008.84
#2011-07-06|1011.15
#2011-07-07|1026.58
#2011-07-08|1020.35
#2011-07-11| 998.88
#2011-07-12| 995.89
#2011-07-13|1000.94
#2011-07-14| 990.11
#2011-07-15| 998.32
#2011-07-18| 987.03
#2011-07-19|1005.30
#2011-07-20|1003.84
#2011-07-21|1013.71
#2011-07-22|1018.32
#2011-07-25|1010.10
#2011-07-26|1008.15
#2011-07-27| 990.63
#2011-07-28| 987.90
#2011-07-29| 985.76
#2011-08-01| 982.23
#2011-08-02| 952.05
#2011-08-03| 955.89
#2011-08-04| 902.95
#2011-08-05| 893.35
#2011-08-08| 821.15
#2011-08-09| 873.31
#2011-08-10| 842.03
#2011-08-11| 882.74
#2011-08-12| 888.14
#2011-08-15| 908.49
#2011-08-16| 898.67
#2011-08-17| 892.99
#2011-08-18| 847.53
#2011-08-19| 831.67
#2011-08-22| 828.66
#2011-08-23| 861.70
#2011-08-24| 871.16
#2011-08-25| 852.77
#2011-08-26| 871.06
#2011-08-29| 904.11
#2011-08-30| 910.17
#2011-08-31| 917.61
#2011-09-01| 904.38
#2011-09-02| 880.10
#2011-09-05| .
#2011-09-06| 874.22
#2011-09-07| 902.13
#2011-09-08| 891.61
#2011-09-09| 870.00
#2011-09-12| 877.16
#2011-09-13| 886.90
#2011-09-14| 897.61
#2011-09-15| 912.01
#2011-09-16| 916.31
#2011-09-19| 911.59
#2011-09-20| 903.82
#2011-09-21| 879.61
#2011-09-22| 848.96
#2011-09-23| 857.93
#2011-09-26| 872.20
#2011-09-27| 884.43
#2011-09-28| 861.87
#2011-09-29| 860.14
#2011-09-30| 834.93
#2011-10-03| 799.71
#2011-10-04| 829.73
#2011-10-05| 847.74
#2011-10-06| 868.28
#2011-10-07| 855.13
#2011-10-10| 887.27
#2011-10-11| 888.56
#2011-10-12| 902.02
#2011-10-13| 900.34
#2011-10-14| 916.17
#2011-10-17| 895.56
#2011-10-18| 916.04
#2011-10-19| 900.19
#2011-10-20| 902.01
#2011-10-21| 922.56
#2011-10-24| 945.78
#2011-10-25| 926.82
#2011-10-26| 938.38
#2011-10-27| 975.45
#2011-10-28| 970.15
#2011-10-31| 950.22
#2011-11-01| 921.56
#2011-11-02| 939.52
#2011-11-03| 956.62
#2011-11-04| 954.95
#2011-11-07| 955.46
#2011-11-08| 963.42
#2011-11-09| 924.37
#2011-11-10| 932.30
#2011-11-11| 954.79
#2011-11-14| 946.70
#2011-11-15| 951.40
#2011-11-16| 936.76
#2011-11-17| 919.00
#2011-11-18| 916.94
#2011-11-21| 897.79
#2011-11-22| 894.11
#2011-11-23| 870.68
#2011-11-24| .
#2011-11-25| 866.37
#2011-11-28| 898.38
#2011-11-29| 897.95
#2011-11-30| 934.25
#2011-12-01| 931.16
#2011-12-02| 936.66
#2011-12-05| 948.64
#2011-12-06| 947.75
#2011-12-07| 947.52
#2011-12-08| 922.07
#2011-12-09| 940.22
#2011-12-12| 924.99
#2011-12-13| 907.72
#2011-12-14| 894.97
#2011-12-15| 899.84
#2011-12-16| 904.37
#2011-12-19| 890.52
#2011-12-20| 917.69
#2011-12-21| 917.11
#2011-12-22| 925.39
#2011-12-23| 935.11
#2011-12-26| .
#2011-12-27| 934.25
#2011-12-28| 920.05
#2011-12-29| 929.94
#2011-12-30| 927.96
#2012-01-02| .
#2012-01-03| 942.78
#2012-01-04| 939.84
#2012-01-05| 943.07
#2012-01-06| 944.51
#2012-01-09| 946.11
#2012-01-10| 958.50
#2012-01-11| 958.38
#2012-01-12| 962.52
#2012-01-13| 960.13
#2012-01-16| .
#2012-01-17| 963.26
#2012-01-18| 975.35
#2012-01-19| 985.06
#2012-01-20| 986.13
#2012-01-23| 986.39
#2012-01-24| 989.37
#2012-01-25| 996.25
#2012-01-26| 991.95
#2012-01-27| 996.23
#2012-01-30| 991.88
#2012-01-31| 990.44
#2012-02-01|1004.45
#2012-02-02|1010.04
#2012-02-03|1024.83
#2012-02-06|1024.04
#2012-02-07|1024.24
#2012-02-08|1025.91
#2012-02-09|1025.33
#2012-02-10|1017.24
#2012-02-13|1025.74
#2012-02-14|1023.49
#2012-02-15|1018.86
#2012-02-16|1034.56
#2012-02-17|1036.21
#2012-02-20| .
#2012-02-21|1031.72
#2012-02-22|1026.39
#2012-02-23|1036.49
#2012-02-24|1039.89
#2012-02-27|1040.02
#2012-02-28|1037.65
#2012-02-29|1030.83
#2012-03-01|1038.61
#2012-03-02|1034.18
#2012-03-05|1029.28
#2012-03-06|1010.47
#2012-03-07|1022.05
#2012-03-08|1031.84
#2012-03-09|1037.21
#2012-03-12|1030.72
#2012-03-13|1046.79
#2012-03-14|1040.74
#2012-03-15|1048.06
#2012-03-16|1051.61
#2012-03-19|1056.80
#2012-03-20|1051.32
#2012-03-21|1053.88
#2012-03-22|1044.23
#2012-03-23|1047.26
#2012-03-26|1059.60
#2012-03-27|1055.66
#2012-03-28|1043.31
#2012-03-29|1039.46
#2012-03-30|1042.24
#2012-04-02|1044.93
#2012-04-03|1040.51
#2012-04-04|1023.67
#2012-04-05|1024.13
#2012-04-06| .
#2012-04-09|1009.16
#2012-04-10| 986.28
#2012-04-11| 997.79
#2012-04-12|1014.14
#2012-04-13|1004.33
#2012-04-16| 999.29
#2012-04-17|1010.20
#2012-04-18|1009.40
#2012-04-19|1006.64
#2012-04-20|1005.90
#2012-04-23| 993.38
#2012-04-24| 994.63
#2012-04-25|1006.44
#2012-04-26|1013.96
#2012-04-27|1022.85
#2012-04-30|1019.40
#2012-05-01|1022.54
#2012-05-02|1023.65
#2012-05-03|1006.78
#2012-05-04| 991.36
#2012-05-07| 989.65
#2012-05-08| 982.88
#2012-05-09| 978.13
#2012-05-10| 979.71
#2012-05-11| 975.72
#2012-05-14| 965.33
#2012-05-15| 961.39
#2012-05-16| 954.72
#2012-05-17| 932.37
#2012-05-18| 920.03
#2012-05-21| 941.97
#2012-05-22| 942.07
#2012-05-23| 944.90
#2012-05-24| 947.46
#2012-05-25| 947.18
#2012-05-28| .
#2012-05-29| 958.80
#2012-05-30| 938.89
#2012-05-31| 934.14
#2012-06-01| 906.96
#2012-06-04| 906.78
#2012-06-05| 916.86
#2012-06-06| 941.41
#2012-06-07| 937.21
#2012-06-08| 944.94
#2012-06-11| 926.85
#2012-06-12| 934.44
#2012-06-13| 922.96
#2012-06-14| 929.55
#2012-06-15| 940.29
#2012-06-18| 944.00
#2012-06-19| 956.81
#2012-06-20| 957.85
#2012-06-21| 936.43
#2012-06-22| 944.09
#2012-06-25| 929.02
#2012-06-26| 933.50
#2012-06-27| 940.82
#2012-06-28| 935.07
#2012-06-29| 955.76
#2012-07-02| 960.49
#2012-07-03| 970.07
#2012-07-04| .
#2012-07-05| 972.11
#2012-07-06| 962.02
#2012-07-09| 955.65
#2012-07-10| 945.29
#2012-07-11| 942.00
#2012-07-12| 935.37
#2012-07-13| 951.34
#2012-07-16| 949.30
#2012-07-17| 954.51
#2012-07-18| 961.36
#2012-07-19| 966.32
#2012-07-20| 955.86
#2012-07-23| 944.73
#2012-07-24| 935.46
#2012-07-25| 935.65
#2012-07-26| 942.94
#2012-07-27| 963.42
#2012-07-30| 960.67
#2012-07-31| 957.25
#2012-08-01| 950.96
#2012-08-02| 946.20
#2012-08-03| 966.01
#2012-08-06| 971.73
#2012-08-07| 982.23
#2012-08-08| 979.97
#2012-08-09| 981.57
#2012-08-10| 982.00
#2012-08-13| 980.59
#2012-08-14| 979.10
#2012-08-15| 984.72
#2012-08-16| 993.50
#2012-08-17| 997.21
#2012-08-20| 994.20
#2012-08-21| 993.55
#2012-08-22| 995.17
#2012-08-23| 988.36
#2012-08-24| 993.38
#2012-08-27| 988.99
#2012-08-28| 992.00
#2012-08-29| 994.06
#2012-08-30| 984.47
#2012-08-31| 990.02
#2012-09-03| .
#2012-09-04| 991.19
#2012-09-05| 991.52
#2012-09-06|1012.28
#2012-09-07|1018.17
#2012-09-10|1011.85
#2012-09-11|1014.38
#2012-09-12|1022.33
#2012-09-13|1036.31
#2012-09-14|1048.16
#2012-09-17|1042.10
#2012-09-18|1037.64
#2012-09-19|1040.39
#2012-09-20|1035.69
#2012-09-21|1036.21
#2012-09-24|1030.22
#2012-09-25|1015.33
#2012-09-26|1008.47
#2012-09-27|1018.63
#2012-09-28|1014.69
#2012-10-01|1015.80
#2012-10-02|1017.50
#2012-10-03|1023.92
#2012-10-04|1032.38
#2012-10-05|1031.72
#2012-10-08|1028.45
#2012-10-09|1015.17
#2012-10-10|1010.76
#2012-10-11|1014.21
#2012-10-12|1012.06
#2012-10-15|1019.57
#2012-10-16|1031.25
#2012-10-17|1033.43
#2012-10-18|1031.73
#2012-10-19|1013.77
#2012-10-22|1011.50
#2012-10-23|1003.82
#2012-10-24|1002.29
#2012-10-25|1001.98
#2012-10-26|1001.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.94
#2012-11-01|1018.22
#2012-11-02|1010.45
#2012-11-05|1011.94
#2012-11-06|1019.43
#2012-11-07|1000.81
#2012-11-08| 989.36
#2012-11-09| 989.80
#2012-11-12| 989.16
#2012-11-13| 987.97
#2012-11-14| 970.72
#2012-11-15| 970.00
#2012-11-16| 976.70
#2012-11-19| 993.32
#2012-11-20| 995.52
#2012-11-21| 999.43
#2012-11-22| .
#2012-11-23|1011.15
#2012-11-26|1008.52
#2012-11-27|1006.21
#2012-11-28|1014.42
#2012-11-29|1019.42
#2012-11-30|1020.92
#2012-12-03|1018.80
#2012-12-04|1017.04
#2012-12-05|1015.66
#2012-12-06|1022.25
#2012-12-07|1024.77
#2012-12-10|1025.64
#2012-12-11|1032.80
#2012-12-12|1032.59
#2012-12-13|1022.76
#2012-12-14|1020.96
#2012-12-17|1032.71
#2012-12-18|1044.14
#2012-12-19|1041.94
#2012-12-20|1044.74
#2012-12-21|1037.37
#2012-12-24|1035.34
#2012-12-25| .
#2012-12-26|1025.69
#2012-12-27|1026.09
#2012-12-28|1018.33
#2012-12-31|1036.92
#2013-01-01| .
#2013-01-02|1061.88
#2013-01-03|1061.89
#2013-01-04|1071.15
#2013-01-07|1069.01
#2013-01-08|1068.84
#2013-01-09|1072.59
#2013-01-10|1077.28
#2013-01-11|1076.99
#2013-01-14|1081.86
#2013-01-15|1088.40
#2013-01-16|1086.44
#2013-01-17|1093.77
#2013-01-18|1094.83
#2013-01-21| .
#2013-01-22|1100.00
#2013-01-23|1099.81
#2013-01-24|1102.96
#2013-01-25|1111.26
#2013-01-28|1112.26
#2013-01-29|1113.74
#2013-01-30|1108.06
#2013-01-31|1112.63
#2013-02-01|1122.39
#2013-02-04|1110.35
#2013-02-05|1122.74
#2013-02-06|1122.84
#2013-02-07|1122.22
#2013-02-08|1128.74
#2013-02-11|1126.76
#2013-02-12|1130.23
#2013-02-13|1132.67
#2013-02-14|1131.76
#2013-02-15|1130.08
#2013-02-18| .
#2013-02-19|1136.53
#2013-02-20|1119.04
#2013-02-21|1108.16
#2013-02-22|1119.16
#2013-02-25|1097.71
#2013-02-26|1102.19
#2013-02-27|1115.06
#2013-02-28|1115.90
#2013-03-01|1119.67
#2013-03-04|1124.72
#2013-03-05|1139.82
#2013-03-06|1139.86
#2013-03-07|1143.74
#2013-03-08|1151.17
#2013-03-11|1152.22
#2013-03-12|1148.47
#2013-03-13|1149.72
#2013-03-14|1156.55
#2013-03-15|1152.90
#2013-03-18|1145.35
#2013-03-19|1136.51
#2013-03-20|1147.15
#2013-03-21|1135.93
#2013-03-22|1144.18
#2013-03-25|1141.39
#2013-03-26|1146.75
#2013-03-27|1145.16
#2013-03-28|1150.44
#2013-03-29| .
#2013-04-01|1141.49
#2013-04-02|1142.91
#2013-04-03|1124.89
#2013-04-04|1133.10
#2013-04-05|1129.80
#2013-04-08|1140.18
#2013-04-09|1141.29
#2013-04-10|1157.42
#2013-04-11|1163.76
#2013-04-12|1160.22
#2013-04-15|1126.23
#2013-04-16|1143.96
#2013-04-17|1124.45
#2013-04-18|1114.52
#2013-04-19|1124.28
#2013-04-22|1128.89
#2013-04-23|1142.62
#2013-04-24|1146.71
#2013-04-25|1155.92
#2013-04-26|1151.60
#2013-04-29|1156.69
#2013-04-30|1162.09
#2013-05-01|1147.30
#2013-05-02|1159.63
#2013-05-03|1173.43
#2013-05-06|1180.01
#2013-05-07|1187.88
#2013-05-08|1194.75
#2013-05-09|1192.99
#2013-05-10|1206.51
#2013-05-13|1207.00
#2013-05-14|1221.06
#2013-05-15|1226.66
#2013-05-16|1221.60
#2013-05-17|1232.99
#2013-05-20|1231.83
#2013-05-21|1233.48
#2013-05-22|1216.30
#2013-05-23|1216.10
#2013-05-24|1214.10
#2013-05-27| .
#2013-05-28|1225.56
#2013-05-29|1213.53
#2013-05-30|1218.32
#2013-05-31|1205.70
#2013-06-03|1206.20
#2013-06-04|1199.79
#2013-06-05|1180.73
#2013-06-06|1192.06
#2013-06-07|1208.50
#2013-06-10|1207.82
#2013-06-11|1193.72
#2013-06-12|1182.62
#2013-06-13|1203.00
#2013-06-14|1198.03
#2013-06-17|1206.13
#2013-06-18|1215.72
#2013-06-19|1200.95
#2013-06-20|1167.34
#2013-06-21|1166.27
#2013-06-24|1152.87
#2013-06-25|1166.17
#2013-06-26|1174.51
#2013-06-27|1189.68
#2013-06-28|1190.55
#2013-07-01|1203.02
#2013-07-02|1198.75
#2013-07-03|1198.47
#2013-07-04| .
#2013-07-05|1213.61
#2013-07-08|1217.50
#2013-07-09|1225.42
#2013-07-10|1227.30
#2013-07-11|1245.28
#2013-07-12|1251.16
#2013-07-15|1254.49
#2013-07-16|1248.50
#2013-07-17|1254.70
#2013-07-18|1262.15
#2013-07-19|1261.80
#2013-07-22|1268.47
#2013-07-23|1265.38
#2013-07-24|1255.74
#2013-07-25|1264.19
#2013-07-26|1261.81
#2013-07-29|1257.71
#2013-07-30|1262.96
#2013-07-31|1268.02
#2013-08-01|1292.39
#2013-08-02|1295.23
#2013-08-05|1294.62
#2013-08-06|1284.24
#2013-08-07|1275.65
#2013-08-08|1284.14
#2013-08-09|1285.27
#2013-08-12|1287.26
#2013-08-13|1288.06
#2013-08-14|1281.40
#2013-08-15|1262.22
#2013-08-16|1255.82
#2013-08-19|1248.14
#2013-08-20|1263.32
#2013-08-21|1255.59
#2013-08-22|1270.83
#2013-08-23|1272.91
#2013-08-26|1272.78
#2013-08-27|1247.96
#2013-08-28|1251.20
#2013-08-29|1257.92
#2013-08-30|1249.10
#2013-09-02| .
#2013-09-03|1258.48
#2013-09-04|1268.32
#2013-09-05|1271.45
#2013-09-06|1273.69
#2013-09-09|1295.23
#2013-09-10|1305.78
#2013-09-11|1307.03
#2013-09-12|1302.15
#2013-09-13|1306.16
#2013-09-16|1312.42
#2013-09-17|1321.92
#2013-09-18|1337.18
#2013-09-19|1339.35
#2013-09-20|1330.28
#2013-09-23|1321.12
#2013-09-24|1323.71
#2013-09-25|1321.96
#2013-09-26|1332.43
#2013-09-27|1330.95
#2013-09-30|1328.15
#2013-10-01|1343.27
#2013-10-02|1343.12
#2013-10-03|1330.21
#2013-10-04|1339.93
#2013-10-07|1324.95
#2013-10-08|1301.09
#2013-10-09|1293.76
#2013-10-10|1321.64
#2013-10-11|1331.28
#2013-10-14|1336.81
#2013-10-15|1328.81
#2013-10-16|1345.41
#2013-10-17|1356.74
#2013-10-18|1366.00
#2013-10-21|1364.76
#2013-10-22|1373.06
#2013-10-23|1369.58
#2013-10-24|1381.29
#2013-10-25|1383.91
#2013-10-28|1380.38
#2013-10-29|1387.05
#2013-10-30|1367.72
#2013-10-31|1367.67
#2013-11-01|1368.73
#2013-11-04|1379.34
#2013-11-05|1377.09
#2013-11-06|1371.75
#2013-11-07|1346.64
#2013-11-08|1368.77
#2013-11-11|1375.51
#2013-11-12|1376.26
#2013-11-13|1394.02
#2013-11-14|1398.06
#2013-11-15|1405.14
#2013-11-18|1392.75
#2013-11-19|1384.47
#2013-11-20|1380.34
#2013-11-21|1394.81
#2013-11-22|1400.40
#2013-11-25|1397.67
#2013-11-26|1404.70
#2013-11-27|1411.24
#2013-11-28| .
#2013-11-29|1410.99
#2013-12-02|1407.17
#2013-12-03|1400.95
#2013-12-04|1396.83
#2013-12-05|1394.60
#2013-12-06|1402.21
#2013-12-09|1404.16
#2013-12-10|1400.30
#2013-12-11|1378.94
#2013-12-12|1375.36
#2013-12-13|1378.43
#2013-12-16|1390.29
#2013-12-17|1385.76
#2013-12-18|1406.07
#2013-12-19|1404.49
#2013-12-20|1416.39
#2013-12-23|1426.99
#2013-12-24|1435.03
#2013-12-25| .
#2013-12-26|1439.99
#2013-12-27|1438.16
#2013-12-30|1441.78
#2013-12-31|1446.98
#2014-01-01| .
#2014-01-02|1434.77
#2014-01-03|1436.07
#2014-01-06|1426.51
#2014-01-07|1436.92
#2014-01-08|1438.66
#2014-01-09|1437.43
#2014-01-10|1442.07
#2014-01-13|1418.41
#2014-01-14|1436.08
#2014-01-15|1441.78
#2014-01-16|1440.79
#2014-01-17|1436.18
#2014-01-20| .
#2014-01-21|1439.94
#2014-01-22|1444.40
#2014-01-23|1430.81
#2014-01-24|1395.39
#2014-01-27|1382.49
#2014-01-28|1396.93
#2014-01-29|1379.39
#2014-01-30|1402.03
#2014-01-31|1393.64
#2014-02-03|1354.81
#2014-02-04|1368.19
#2014-02-05|1362.23
#2014-02-06|1381.75
#2014-02-07|1400.29
#2014-02-10|1401.23
#2014-02-11|1410.98
#2014-02-12|1413.50
#2014-02-13|1427.04
#2014-02-14|1432.46
#2014-02-17| .
#2014-02-18|1444.56
#2014-02-19|1437.75
#2014-02-20|1450.66
#2014-02-21|1459.47
#2014-02-24|1469.67
#2014-02-25|1472.63
#2014-02-26|1475.99
#2014-02-27|1484.32
#2014-02-28|1488.54
#2014-03-03|1478.00
#2014-03-04|1501.57
#2014-03-05|1501.39
#2014-03-06|1504.84
#2014-03-07|1503.10
#2014-03-10|1497.64
#2014-03-11|1487.50
#2014-03-12|1491.62
#2014-03-13|1473.30
#2014-03-14|1476.37
#2014-03-17|1485.57
#2014-03-18|1497.49
#2014-03-19|1486.31
#2014-03-20|1488.99
#2014-03-21|1486.12
#2014-03-24|1468.68
#2014-03-25|1465.27
#2014-03-26|1446.91
#2014-03-27|1442.55
#2014-03-28|1451.23
#2014-03-31|1465.83
#2014-04-01|1483.60
#2014-04-02|1495.50
#2014-04-03|1488.16
#2014-04-04|1462.17
#2014-04-07|1432.88
#2014-04-08|1442.53
#2014-04-09|1459.41
#2014-04-10|1424.34
#2014-04-11|1404.13
#2014-04-14|1409.90
#2014-04-15|1415.79
#2014-04-16|1433.53
#2014-04-17|1438.70
#2014-04-18| .
#2014-04-21|1441.90
#2014-04-22|1456.39
#2014-04-23|1448.94
#2014-04-24|1451.30
#2014-04-25|1428.98
#2014-04-28|1425.41
#2014-04-29|1438.02
#2014-04-30|1446.17
#2014-05-01|1446.09
#2014-05-02|1451.60
#2014-05-05|1452.69
#2014-05-06|1434.78
#2014-05-07|1435.14
#2014-05-08|1427.75
#2014-05-09|1432.81
#2014-05-12|1458.39
#2014-05-13|1454.70
#2014-05-14|1440.46
#2014-05-15|1430.27
#2014-05-16|1440.49
#2014-05-19|1451.15
#2014-05-20|1433.78
#2014-05-21|1441.41
#2014-05-22|1449.80
#2014-05-23|1459.78
#2014-05-26| .
#2014-05-27|1471.80
#2014-05-28|1466.78
#2014-05-29|1475.41
#2014-05-30|1473.40
#2014-06-02|1476.47
#2014-06-03|1475.26
#2014-06-04|1482.43
#2014-06-05|1496.43
#2014-06-06|1505.88
#2014-06-09|1511.49
#2014-06-10|1507.44
#2014-06-11|1504.05
#2014-06-12|1493.67
#2014-06-13|1498.41
#2014-06-16|1501.59
#2014-06-17|1510.62
#2014-06-18|1519.07
#2014-06-19|1520.72
#2014-06-20|1521.78
#2014-06-23|1522.46
#2014-06-24|1510.73
#2014-06-25|1518.39
#2014-06-26|1515.40
#2014-06-27|1521.09
#2014-06-30|1528.01
#2014-07-01|1538.45
#2014-07-02|1537.95
#2014-07-03|1549.97
#2014-07-04| .
#2014-07-07|1532.88
#2014-07-08|1518.81
#2014-07-09|1524.02
#2014-07-10|1511.95
#2014-07-11|1510.32
#2014-07-14|1516.43
#2014-07-15|1508.26
#2014-07-16|1509.10
#2014-07-17|1489.68
#2014-07-18|1506.72
#2014-07-21|1498.69
#2014-07-22|1508.60
#2014-07-23|1512.79
#2014-07-24|1513.20
#2014-07-25|1500.16
#2014-07-28|1499.62
#2014-07-29|1497.52
#2014-07-30|1503.82
#2014-07-31|1473.16
#2014-08-01|1467.24
#2014-08-04|1477.74
#2014-08-05|1466.67
#2014-08-06|1472.61
#2014-08-07|1465.73
#2014-08-08|1484.28
#2014-08-11|1493.45
#2014-08-12|1484.53
#2014-08-13|1491.95
#2014-08-14|1496.93
#2014-08-15|1497.40
#2014-08-18|1513.68
#2014-08-19|1521.37
#2014-08-20|1524.21
#2014-08-21|1526.48
#2014-08-22|1527.25
#2014-08-25|1531.85
#2014-08-26|1538.08
#2014-08-27|1536.61
#2014-08-28|1532.40
#2014-08-29|1537.83
#2014-09-01| .
#2014-09-02|1543.16
#2014-09-03|1538.89
#2014-09-04|1537.56
#2014-09-05|1542.16
#2014-09-08|1540.91
#2014-09-09|1524.28
#2014-09-10|1528.50
#2014-09-11|1532.43
#2014-09-12|1522.34
#2014-09-15|1512.24
#2014-09-16|1518.47
#2014-09-17|1520.37
#2014-09-18|1525.86
#2014-09-19|1516.07
#2014-09-22|1494.11
#2014-09-23|1483.22
#2014-09-24|1493.71
#2014-09-25|1473.44
#2014-09-26|1489.24
#2014-09-29|1485.35
#2014-09-30|1475.36
#2014-10-01|1451.22
#2014-10-02|1457.63
#2014-10-03|1470.56
#2014-10-06|1465.14
#2014-10-07|1439.42
#2014-10-08|1460.78
#2014-10-09|1424.44
#2014-10-10|1398.45
#2014-10-13|1372.86
#2014-10-14|1389.51
#2014-10-15|1393.32
#2014-10-16|1404.74
#2014-10-17|1413.00
#2014-10-20|1430.42
#2014-10-21|1463.02
#2014-10-22|1442.02
#2014-10-23|1461.19
#2014-10-24|1468.37
#2014-10-27|1464.01
#2014-10-28|1489.20
#2014-10-29|1483.22
#2014-10-30|1487.71
#2014-10-31|1509.90
#2014-11-03|1509.04
#2014-11-04|1496.68
#2014-11-05|1500.79
#2014-11-06|1510.00
#2014-11-07|1516.41
#2014-11-10|1516.95
#2014-11-11|1520.04
#2014-11-12|1525.06
#2014-11-13|1521.28
#2014-11-14|1522.92
#2014-11-17|1516.91
#2014-11-18|1523.84
#2014-11-19|1518.79
#2014-11-20|1529.93
#2014-11-21|1536.54
#2014-11-24|1548.72
#2014-11-25|1548.85
#2014-11-26|1547.95
#2014-11-27| .
#2014-11-28|1536.86
#2014-12-01|1515.71
#2014-12-02|1522.61
#2014-12-03|1531.95
#2014-12-04|1522.83
#2014-12-05|1527.70
#2014-12-08|1512.86
#2014-12-09|1520.54
#2014-12-10|1489.17
#2014-12-11|1493.62
#2014-12-12|1475.70
#2014-12-15|1469.18
#2014-12-16|1458.19
#2014-12-17|1493.08
#2014-12-18|1521.21
#2014-12-19|1526.01
#2014-12-22|1527.74
#2014-12-23|1534.07
#2014-12-24|1535.50
#2014-12-25| .
#2014-12-26|1541.33
#2014-12-29|1547.83
#2014-12-30|1540.38
#2014-12-31|1531.08
#2015-01-01| .
#2015-01-02|1527.92
#2015-01-05|1496.24
#2015-01-06|1476.06
#2015-01-07|1495.68
#2015-01-08|1521.18
#2015-01-09|1507.99
#2015-01-12|1498.10
#2015-01-13|1489.92
#2015-01-14|1482.66
#2015-01-15|1461.98
#2015-01-16|1484.88
#2015-01-19| .
#2015-01-20|1476.53
#2015-01-21|1485.43
#2015-01-22|1511.55
#2015-01-23|1505.37
#2015-01-26|1522.46
#2015-01-27|1514.48
#2015-01-28|1489.77
#2015-01-29|1496.57
#2015-01-30|1481.15
#2015-02-02|1501.97
#2015-02-03|1534.05
#2015-02-04|1528.32
#2015-02-05|1546.86
#2015-02-06|1543.85
#2015-02-09|1541.77
#2015-02-10|1551.20
#2015-02-11|1546.12
#2015-02-12|1568.97
#2015-02-13|1581.58
#2015-02-16| .
#2015-02-17|1585.00
#2015-02-18|1582.78
#2015-02-19|1583.75
#2015-02-20|1590.51
#2015-02-23|1589.66
#2015-02-24|1589.09
#2015-02-25|1591.51
#2015-02-26|1591.15
#2015-02-27|1583.98
#2015-03-02|1594.28
#2015-03-03|1587.28
#2015-03-04|1580.78
#2015-03-05|1586.86
#2015-03-06|1564.41
#2015-03-09|1566.40
#2015-03-10|1544.99
#2015-03-11|1552.40
#2015-03-12|1569.40
#2015-03-13|1555.83
#2015-03-16|1568.84
#2015-03-17|1568.25
#2015-03-18|1587.05
#2015-03-19|1583.81
#2015-03-20|1595.76
#2015-03-23|1592.93
#2015-03-24|1586.98
#2015-03-25|1559.32
#2015-03-26|1556.69
#2015-03-27|1562.95
#2015-03-30|1580.96
#2015-03-31|1574.19
#2015-04-01|1568.87
#2015-04-02|1577.36
#2015-04-03| .
#2015-04-06|1593.42
#2015-04-07|1589.48
#2015-04-08|1594.79
#2015-04-09|1597.99
#2015-04-10|1600.63
#2015-04-13|1593.54
#2015-04-14|1593.62
#2015-04-15|1607.97
#2015-04-16|1602.35
#2015-04-17|1577.61
#2015-04-20|1589.10
#2015-04-21|1585.40
#2015-04-22|1588.12
#2015-04-23|1599.80
#2015-04-24|1600.15
#2015-04-27|1587.51
#2015-04-28|1593.45
#2015-04-29|1588.38
#2015-04-30|1570.20
#2015-05-01|1587.14
#2015-05-04|1593.34
#2015-05-05|1573.74
#2015-05-06|1567.09
#2015-05-07|1572.89
#2015-05-08|1583.11
#2015-05-11|1577.52
#2015-05-12|1571.81
#2015-05-13|1571.89
#2015-05-14|1583.51
#2015-05-15|1586.15
#2015-05-18|1595.95
#2015-05-19|1587.58
#2015-05-20|1592.94
#2015-05-21|1596.43
#2015-05-22|1593.80
#2015-05-25| .
#2015-05-26|1577.77
#2015-05-27|1592.64
#2015-05-28|1591.08
#2015-05-29|1578.03
#2015-06-01|1580.48
#2015-06-02|1585.83
#2015-06-03|1599.40
#2015-06-04|1586.00
#2015-06-05|1592.64
#2015-06-08|1582.25
#2015-06-09|1577.78
#2015-06-10|1596.57
#2015-06-11|1597.75
#2015-06-12|1590.30
#2015-06-15|1580.65
#2015-06-16|1588.68
#2015-06-17|1590.81
#2015-06-18|1607.02
#2015-06-19|1603.16
#2015-06-22|1611.34
#2015-06-23|1615.93
#2015-06-24|1601.69
#2015-06-25|1598.74
#2015-06-26|1602.33
#2015-06-29|1563.77
#2015-06-30|1570.84
#2015-07-01|1573.26
#2015-07-02|1569.38
#2015-07-03| .
#2015-07-06|1561.52
#2015-07-07|1572.61
#2015-07-08|1541.70
#2015-07-09|1546.95
#2015-07-10|1564.51
#2015-07-13|1584.58
#2015-07-14|1589.74
#2015-07-15|1575.49
#2015-07-16|1586.14
#2015-07-17|1579.13
#2015-07-20|1572.27
#2015-07-21|1565.63
#2015-07-22|1566.58
#2015-07-23|1554.87
#2015-07-24|1536.63
#2015-07-27|1520.20
#2015-07-28|1536.39
#2015-07-29|1550.74
#2015-07-30|1553.79
#2015-07-31|1553.68
#2015-08-03|1542.74
#2015-08-04|1544.22
#2015-08-05|1539.81
#2015-08-06|1525.78
#2015-08-07|1520.27
#2015-08-10|1540.89
#2015-08-11|1526.66
#2015-08-12|1524.59
#2015-08-13|1519.93
#2015-08-14|1524.91
#2015-08-17|1535.62
#2015-08-18|1530.54
#2015-08-19|1513.91
#2015-08-20|1474.15
#2015-08-21|1436.40
#2015-08-24|1380.11
#2015-08-25|1368.21
#2015-08-26|1406.66
#2015-08-27|1446.32
#2015-08-28|1457.15
#2015-08-31|1450.45
#2015-09-01|1410.68
#2015-09-02|1431.90
#2015-09-03|1439.18
#2015-09-04|1422.92
#2015-09-07| .
#2015-09-08|1455.52
#2015-09-09|1438.96
#2015-09-10|1441.60
#2015-09-11|1443.76
#2015-09-14|1432.90
#2015-09-15|1446.89
#2015-09-16|1465.97
#2015-09-17|1465.45
#2015-09-18|1442.14
#2015-09-21|1447.83
#2015-09-22|1424.72
#2015-09-23|1413.74
#2015-09-24|1409.12
#2015-09-25|1403.43
#2015-09-28|1356.51
#2015-09-29|1351.37
#2015-09-30|1373.67
#2015-10-01|1376.22
#2015-10-02|1405.24
#2015-10-05|1440.16
#2015-10-06|1441.40
#2015-10-07|1460.81
#2015-10-08|1481.22
#2015-10-09|1481.14
#2015-10-12|1472.63
#2015-10-13|1456.52
#2015-10-14|1449.53
#2015-10-15|1472.25
#2015-10-16|1470.36
#2015-10-19|1467.45
#2015-10-20|1468.10
#2015-10-21|1447.42
#2015-10-22|1460.15
#2015-10-23|1469.31
#2015-10-26|1464.22
#2015-10-27|1444.42
#2015-10-28|1473.03
#2015-10-29|1471.21
#2015-10-30|1468.86
#2015-11-02|1489.59
#2015-11-03|1495.46
#2015-11-04|1487.08
#2015-11-05|1491.26
#2015-11-06|1497.54
#2015-11-09|1475.08
#2015-11-10|1481.40
#2015-11-11|1468.00
#2015-11-12|1444.07
#2015-11-13|1422.47
#2015-11-16|1440.46
#2015-11-17|1436.01
#2015-11-18|1459.74
#2015-11-19|1458.05
#2015-11-20|1466.58
#2015-11-23|1467.23
#2015-11-24|1474.09
#2015-11-25|1483.72
#2015-11-26| .
#2015-11-27|1483.21
#2015-11-30|1477.90
#2015-12-01|1489.83
#2015-12-02|1474.27
#2015-12-03|1448.09
#2015-12-04|1463.66
#2015-12-07|1443.55
#2015-12-08|1432.42
#2015-12-09|1425.99
#2015-12-10|1430.59
#2015-12-11|1397.44
#2015-12-14|1386.41
#2015-12-15|1404.31
#2015-12-16|1427.85
#2015-12-17|1401.48
#2015-12-18|1385.24
#2015-12-21|1389.68
#2015-12-22|1406.37
#2015-12-23|1428.80
#2015-12-24|1428.52
#2015-12-25| .
#2015-12-28|1415.68
#2015-12-29|1428.74
#2015-12-30|1416.70
#2015-12-31|1408.37
#2016-01-01| .
#2016-01-04|1388.26
#2016-01-05|1382.70
#2016-01-06|1355.23
#2016-01-07|1317.65
#2016-01-08|1299.72
#2016-01-11|1284.61
#2016-01-12|1288.81
#2016-01-13|1246.23
#2016-01-14|1261.57
#2016-01-15|1237.88
#2016-01-18| .
#2016-01-19|1221.00
#2016-01-20|1215.23
#2016-01-21|1226.15
#2016-01-22|1258.18
#2016-01-25|1225.46
#2016-01-26|1256.46
#2016-01-27|1243.93
#2016-01-28|1245.07
#2016-01-29|1286.25
#2016-02-01|1280.71
#2016-02-02|1243.82
#2016-02-03|1254.00
#2016-02-04|1267.31
#2016-02-05|1233.29
#2016-02-08|1203.45
#2016-02-09|1190.18
#2016-02-10|1186.40
#2016-02-11|1176.37
#2016-02-12|1206.14
#2016-02-15| .
#2016-02-16|1235.76
#2016-02-17|1269.09
#2016-02-18|1263.36
#2016-02-19|1258.29
#2016-02-22|1284.89
#2016-02-23|1270.27
#2016-02-24|1283.50
#2016-02-25|1295.01
#2016-02-26|1307.13
#2016-02-29|1304.62
#2016-03-01|1328.52
#2016-03-02|1345.94
#2016-03-03|1366.09
#2016-03-04|1377.08
#2016-03-07|1391.15
#2016-03-08|1356.22
#2016-03-09|1366.63
#2016-03-10|1362.06
#2016-03-11|1392.64
#2016-03-14|1389.63
#2016-03-15|1368.49
#2016-03-16|1388.21
#2016-03-17|1414.22
#2016-03-18|1422.81
#2016-03-21|1422.31
#2016-03-22|1417.78
#2016-03-23|1387.42
#2016-03-24|1391.12
#2016-03-25| .
#2016-03-28|1388.68
#2016-03-29|1409.52
#2016-03-30|1412.92
#2016-03-31|1414.52
#2016-04-01|1413.61
#2016-04-04|1398.17
#2016-04-05|1384.83
#2016-04-06|1401.91
#2016-04-07|1380.69
#2016-04-08|1389.63
#2016-04-11|1391.78
#2016-04-12|1412.51
#2016-04-13|1439.34
#2016-04-14|1433.72
#2016-04-15|1436.37
#2016-04-18|1442.01
#2016-04-19|1451.44
#2016-04-20|1457.25
#2016-04-21|1449.05
#2016-04-22|1460.16
#2016-04-25|1446.30
#2016-04-26|1462.30
#2016-04-27|1473.96
#2016-04-28|1461.99
#2016-04-29|1451.96
#2016-05-02|1460.55
#2016-05-03|1428.48
#2016-05-04|1415.67
#2016-05-05|1407.24
#2016-05-06|1414.29
#2016-05-09|1406.65
#2016-05-10|1425.82
#2016-05-11|1404.37
#2016-05-12|1396.90
#2016-05-13|1381.10
#2016-05-16|1393.12
#2016-05-17|1387.34
#2016-05-18|1376.10
#2016-05-19|1367.58
#2016-05-20|1387.95
#2016-05-23|1385.88
#2016-05-24|1404.70
#2016-05-25|1421.14
#2016-05-26|1414.93
#2016-05-27|1422.99
#2016-05-30| .
#2016-05-31|1423.50
#2016-06-01|1427.81
#2016-06-02|1437.04
#2016-06-03|1429.32
#2016-06-06|1446.91
#2016-06-07|1454.71
#2016-06-08|1458.59
#2016-06-09|1444.13
#2016-06-10|1415.36
#2016-06-13|1397.84
#2016-06-14|1393.44
#2016-06-15|1400.55
#2016-06-16|1396.42
#2016-06-17|1404.19
#2016-06-20|1422.28
#2016-06-21|1421.81
#2016-06-22|1415.06
#2016-06-23|1445.09
#2016-06-24|1382.83
#2016-06-27|1337.23
#2016-06-28|1363.24
#2016-06-29|1394.76
#2016-06-30|1417.42
#2016-07-01|1427.47
#2016-07-04| .
#2016-07-05|1399.02
#2016-07-06|1407.58
#2016-07-07|1411.24
#2016-07-08|1442.25
#2016-07-11|1455.47
#2016-07-12|1478.90
#2016-07-13|1471.20
#2016-07-14|1475.51
#2016-07-15|1472.88
#2016-07-18|1479.53
#2016-07-19|1469.54
#2016-07-20|1482.16
#2016-07-21|1479.65
#2016-07-22|1487.93
#2016-07-25|1486.92
#2016-07-26|1496.55
#2016-07-27|1491.27
#2016-07-28|1492.30
#2016-07-29|1497.15
#2016-08-01|1488.73
#2016-08-02|1467.18
#2016-08-03|1482.73
#2016-08-04|1485.49
#2016-08-05|1509.31
#2016-08-08|1514.01
#2016-08-09|1511.08
#2016-08-10|1508.35
#2016-08-11|1523.26
#2016-08-12|1523.53
#2016-08-15|1542.18
#2016-08-16|1535.66
#2016-08-17|1535.70
#2016-08-18|1543.84
#2016-08-19|1543.10
#2016-08-22|1539.60
#2016-08-23|1548.13
#2016-08-24|1531.52
#2016-08-25|1533.00
#2016-08-26|1531.15
#2016-08-29|1539.23
#2016-08-30|1536.73
#2016-08-31|1527.56
#2016-09-01|1526.04
#2016-09-02|1535.70
#2016-09-05| .
#2016-09-06|1538.47
#2016-09-07|1545.81
#2016-09-08|1545.03
#2016-09-09|1504.03
#2016-09-12|1527.78
#2016-09-13|1498.88
#2016-09-14|1497.37
#2016-09-15|1513.91
#2016-09-16|1510.23
#2016-09-19|1513.08
#2016-09-20|1507.53
#2016-09-21|1528.18
#2016-09-22|1543.79
#2016-09-23|1531.04
#2016-09-26|1515.47
#2016-09-27|1521.15
#2016-09-28|1538.70
#2016-09-29|1525.19
#2016-09-30|1541.78
#2016-10-03|1540.40
#2016-10-04|1533.14
#2016-10-05|1544.02
#2016-10-06|1539.37
#2016-10-07|1529.74
#2016-10-10|1540.81
#2016-10-11|1518.08
#2016-10-12|1519.27
#2016-10-13|1507.68
#2016-10-14|1505.84
#2016-10-17|1500.66
#2016-10-18|1510.13
#2016-10-19|1524.51
#2016-10-20|1518.21
#2016-10-21|1519.17
#2016-10-24|1524.55
#2016-10-25|1513.90
#2016-10-26|1506.24
#2016-10-27|1492.11
#2016-10-28|1492.34
#2016-10-31|1495.91
#2016-11-01|1482.55
#2016-11-02|1463.83
#2016-11-03|1460.45
#2016-11-04|1467.59
#2016-11-07|1497.63
#2016-11-08|1503.06
#2016-11-09|1535.08
#2016-11-10|1547.62
#2016-11-11|1562.96
#2016-11-14|1579.77
#2016-11-15|1588.86
#2016-11-16|1586.07
#2016-11-17|1598.90
#2016-11-18|1597.77
#2016-11-21|1612.53
#2016-11-22|1626.59
#2016-11-23|1634.21
#2016-11-24| .
#2016-11-25|1636.63
#2016-11-28|1618.68
#2016-11-29|1614.20
#2016-11-30|1619.24
#2016-12-01|1614.49
#2016-12-02|1609.56
#2016-12-05|1632.63
#2016-12-06|1643.71
#2016-12-07|1666.20
#2016-12-08|1666.20
#2016-12-09|1678.44
#2016-12-12|1661.18
#2016-12-13|1665.05
#2016-12-14|1644.07
#2016-12-15|1646.59
#2016-12-16|1640.78
#2016-12-19|1646.54
#2016-12-20|1659.29
#2016-12-21|1655.13
#2016-12-22|1640.95
#2016-12-23|1645.37
#2016-12-26| .
#2016-12-27|1650.01
#2016-12-28|1632.43
#2016-12-29|1633.92
#2016-12-30|1623.52
#2017-01-02| .
#2017-01-03|1638.88
#2017-01-04|1668.23
#2017-01-05|1657.38
#2017-01-06| .
#2017-01-09| .
#2017-01-10|1651.72
#2017-01-11|1656.53
#2017-01-12|1649.49
#2017-01-13|1656.37
#2017-01-16| .
#2017-01-17|1651.02
#2017-01-18|1655.62
#2017-01-19|1642.98
#2017-01-20|1651.12
#2017-01-23|1648.25
#2017-01-24|1672.72
#2017-01-25|1688.15
#2017-01-26|1687.06
#2017-01-27|1680.72
#2017-01-30|1664.79
#2017-01-31|1666.66
#2017-02-01|1663.14
#2017-02-02|1660.88
#2017-02-03|1674.66
#2017-02-06|1666.77
#2017-02-07|1657.68
#2017-02-08|1658.95
#2017-02-09|1675.56
#2017-02-10|1690.86
#2017-02-13|1692.47
#2017-02-14|1700.16
#2017-02-15|1708.77
#2017-02-16|1699.04
#2017-02-17|1702.65
#2017-02-20| .
#2017-02-21|1717.36
#2017-02-22|1711.25
#2017-02-23|1694.81
#2017-02-24|1698.81
#2017-02-27|1704.71
#2017-02-28|1691.68
#2017-03-01|1719.14
#2017-03-02|1705.47
#2017-03-03|1704.12
#2017-03-06|1692.33
#2017-03-07|1682.63
#2017-03-08|1677.87
#2017-03-09|1669.92
#2017-03-10|1679.46
#2017-03-13|1682.88
#2017-03-14|1674.87
#2017-03-15|1696.83
#2017-03-16|1701.63
#2017-03-17|1700.05
#2017-03-20|1690.84
#2017-03-21|1656.70
#2017-03-22|1654.25
#2017-03-23|1661.17
#2017-03-24|1661.83
#2017-03-27|1666.25
#2017-03-28|1684.44
#2017-03-29|1697.67
#2017-03-30|1703.76
#2017-03-31|1704.10
#2017-04-03|1691.62
#2017-04-04|1692.06
#2017-04-05|1680.59
#2017-04-06|1694.11
#2017-04-07|1694.46
#2017-04-10|1706.60
#2017-04-11|1708.23
#2017-04-12|1692.66
#2017-04-13|1674.23
#2017-04-14| .
#2017-04-17|1687.74
#2017-04-18|1687.06
#2017-04-19|1690.39
#2017-04-20|1693.97
#2017-04-21|1688.13
#2017-04-24|1699.59
#2017-04-25|1712.62
#2017-04-26|1720.39
#2017-04-27|1722.32
#2017-04-28|1707.40
#2017-05-01|1711.60
#2017-05-02|1711.50
#2017-05-03|1696.22
#2017-05-04|1689.52
#2017-05-05|1705.20
#2017-05-08|1699.27
#2017-05-09|1701.54
#2017-05-10|1707.49
#2017-05-11|1695.61
#2017-05-12|1684.92
#2017-05-15|1692.46
#2017-05-16|1687.92
#2017-05-17|1649.89
#2017-05-18|1653.45
#2017-05-19|1666.49
#2017-05-22|1677.76
#2017-05-23|1675.22
#2017-05-24|1679.81
#2017-05-25|1681.87
#2017-05-26|1685.76
#2017-05-29| .
#2017-05-30|1676.10
#2017-05-31|1677.00
#2017-06-01|1701.66
#2017-06-02|1703.36
#2017-06-05|1695.65
#2017-06-06|1688.03
#2017-06-07|1686.88
#2017-06-08|1696.78
#2017-06-09|1700.83
#2017-06-12|1707.00
#2017-06-13|1716.15
#2017-06-14|1708.00
#2017-06-15|1703.81
#2017-06-16|1703.88
#2017-06-19|1717.03
#2017-06-20|1695.99
#2017-06-21|1688.37
#2017-06-22|1696.04
#2017-06-23|1711.10
#2017-06-26|1715.71
#2017-06-27|1703.66
#2017-06-28|1726.21
#2017-06-29|1713.67
#2017-06-30|1720.17
#2017-07-03|1728.68
#2017-07-04| .
#2017-07-05|1718.33
#2017-07-06|1693.99
#2017-07-07|1706.71
#2017-07-10|1704.35
#2017-07-11|1707.72
#2017-07-12|1715.38
#2017-07-13|1726.55
#2017-07-14|1731.47
#2017-07-17|1738.94
#2017-07-18|1736.61
#2017-07-19|1752.89
#2017-07-20|1754.45
#2017-07-21|1749.78
#2017-07-24|1748.31
#2017-07-25|1769.22
#2017-07-26|1764.85
#2017-07-27|1764.45
#2017-07-28|1762.56
#2017-07-31|1753.84
#2017-08-01|1755.12
#2017-08-02|1741.61
#2017-08-03|1739.82
#2017-08-04|1748.61
#2017-08-07|1751.47
#2017-08-08|1741.45
#2017-08-09|1736.77
#2017-08-10|1705.79
#2017-08-11|1708.83
#2017-08-14|1724.80
#2017-08-15|1710.78
#2017-08-16|1713.13
#2017-08-17|1685.39
#2017-08-18|1681.33
#2017-08-21|1680.30
#2017-08-22|1700.49
#2017-08-23|1699.35
#2017-08-24|1703.28
#2017-08-25|1709.81
#2017-08-28|1712.38
#2017-08-29|1712.26
#2017-08-30|1721.79
#2017-08-31|1734.19
#2017-09-01|1743.18
#2017-09-04| .
#2017-09-05|1724.06
#2017-09-06|1730.33
#2017-09-07|1728.79
#2017-09-08|1728.95
#2017-09-11|1743.98
#2017-09-12|1754.26
#2017-09-13|1760.65
#2017-09-14|1755.01
#2017-09-15|1757.76
#2017-09-18|1763.39
#2017-09-19|1764.92
#2017-09-20|1771.90
#2017-09-21|1768.95
#2017-09-22|1779.78
#2017-09-25|1778.44
#2017-09-26|1788.06
#2017-09-27|1807.82
#2017-09-28|1807.95
#2017-09-29|1809.96
#2017-10-02|1822.33
#2017-10-03|1826.35
#2017-10-04|1824.91
#2017-10-05|1834.80
#2017-10-06|1828.63
#2017-10-09|1817.21
#2017-10-10|1819.47
#2017-10-11|1816.88
#2017-10-12|1811.74
#2017-10-13|1814.91
#2017-10-16|1813.19
#2017-10-17|1813.23
#2017-10-18|1815.83
#2017-10-19|1815.31
#2017-10-20|1827.56
#2017-10-23|1815.94
#2017-10-24|1813.28
#2017-10-25|1801.55
#2017-10-26|1804.73
#2017-10-27|1803.81
#2017-10-30|1790.44
#2017-10-31|1792.43
#2017-11-01|1793.07
#2017-11-02|1795.10
#2017-11-03|1793.89
#2017-11-06|1805.03
#2017-11-07|1792.47
#2017-11-08|1798.05
#2017-11-09|1793.51
#2017-11-10|1797.01
#2017-11-13|1788.87
#2017-11-14|1780.10
#2017-11-15|1772.75
#2017-11-16|1792.74
#2017-11-17|1805.04
#2017-11-20|1811.93
#2017-11-21|1821.18
#2017-11-22|1817.11
#2017-11-23| .
#2017-11-24|1819.94
#2017-11-27|1815.98
#2017-11-28|1838.45
#2017-11-29|1852.85
#2017-11-30|1858.32
#2017-12-01|1860.21
#2017-12-04|1868.28
#2017-12-05|1854.55
#2017-12-06|1845.10
#2017-12-07|1856.69
#2017-12-08|1863.68
#2017-12-11|1866.78
#2017-12-12|1866.59
#2017-12-13|1871.50
#2017-12-14|1860.08
#2017-12-15|1880.05
#2017-12-18|1906.95
#2017-12-19|1899.60
#2017-12-20|1904.33
#2017-12-21|1919.42
#2017-12-22|1918.90
#2017-12-25| .
#2017-12-26|1925.46
#2017-12-27|1921.54
#2017-12-28|1923.06
#2017-12-29|1914.52
#2018-01-01| .
#2018-01-02|1950.44
#2018-01-03|1947.57
#2018-01-04|1944.00
#2018-01-05|1949.86
#2018-01-08|1960.54
#2018-01-09|1948.07
#2018-01-10|1951.70
#2018-01-11|1977.98
#2018-01-12|1986.92
#2018-01-15| .
#2018-01-16|1960.03
#2018-01-17|1975.05
#2018-01-18|1971.52
#2018-01-19|1992.30
#2018-01-22|2010.41
#2018-01-23|2020.18
#2018-01-24|2016.21
#2018-01-25|2014.92
#2018-01-26|2021.86
#2018-01-29|2002.41
#2018-01-30|1979.88
#2018-01-31|1975.61
#2018-02-01|1974.33
#2018-02-02|1927.15
#2018-02-05|1863.05
#2018-02-06|1888.77
#2018-02-07|1887.01
#2018-02-08|1827.18
#2018-02-09|1837.93
#2018-02-12|1859.74
#2018-02-13|1870.19
#2018-02-14|1904.85
#2018-02-15|1918.59
#2018-02-16|1923.48
#2018-02-19| .
#2018-02-20|1908.10
#2018-02-21|1904.56
#2018-02-22|1902.14
#2018-02-23|1925.08
#2018-02-26|1933.46
#2018-02-27|1909.66
#2018-02-28|1885.05
#2018-03-01|1869.66
#2018-03-02|1890.00
#2018-03-05|1907.51
#2018-03-06|1924.48
#2018-03-07|1922.75
#2018-03-08|1921.97
#2018-03-09|1951.70
#2018-03-12|1953.66
#2018-03-13|1941.33
#2018-03-14|1935.87
#2018-03-15|1928.61
#2018-03-16|1940.17
#2018-03-19|1921.25
#2018-03-20|1922.41
#2018-03-21|1927.70
#2018-03-22|1886.24
#2018-03-23|1853.75
#2018-03-26|1892.54
#2018-03-27|1867.07
#2018-03-28|1867.11
#2018-03-29|1891.77
#2018-03-30| .
#2018-04-02|1849.34
#2018-04-03|1872.96
#2018-04-04|1899.52
#2018-04-05|1914.92
#2018-04-06|1877.74
#2018-04-09|1874.10
#2018-04-10|1905.69
#2018-04-11|1905.74
#2018-04-12|1911.30
#2018-04-13|1905.15
#2018-04-16|1928.52
#2018-04-17|1940.46
#2018-04-18|1949.73
#2018-04-19|1935.85
#2018-04-20|1917.53
#2018-04-23|1924.81
#2018-04-24|1907.72
#2018-04-25|1908.27
#2018-04-26|1915.17
#2018-04-27|1912.68
#2018-04-30|1892.13
#2018-05-01|1897.85
#2018-05-02|1891.27
#2018-05-03|1882.44
#2018-05-04|1905.76
#2018-05-07|1918.26
#2018-05-08|1915.34
#2018-05-09|1933.67
#2018-05-10|1945.09
#2018-05-11|1946.26
#2018-05-14|1948.78
#2018-05-15|1945.96
#2018-05-16|1962.12
#2018-05-17|1968.03
#2018-05-18|1963.86
#2018-05-21|1979.30
#2018-05-22|1964.85
#2018-05-23|1966.16
#2018-05-24|1967.18
#2018-05-25|1962.16
#2018-05-28| .
#2018-05-29|1948.47
#2018-05-30|1972.99
#2018-05-31|1950.82
#2018-06-01|1965.48
#2018-06-04|1975.71
#2018-06-05|1987.92
#2018-06-06|2004.71
#2018-06-07|2005.33
#2018-06-08|2011.89
#2018-06-11|2022.40
#2018-06-12|2034.23
#2018-06-13|2021.70
#2018-06-14|2028.59
#2018-06-15|2031.10
#2018-06-18|2036.63
#2018-06-19|2028.20
#2018-06-20|2041.01
#2018-06-21|2019.03
#2018-06-22|2026.20
#2018-06-25|1990.20
#2018-06-26|1997.68
#2018-06-27|1974.55
#2018-06-28|1984.43
#2018-06-29|1984.50
#2018-07-02|1984.13
#2018-07-03|1986.66
#2018-07-04| .
#2018-07-05|2001.49
#2018-07-06|2020.84
#2018-07-09|2041.51
#2018-07-10|2036.81
#2018-07-11|2020.21
#2018-07-12|2024.36
#2018-07-13|2024.81
#2018-07-16|2011.42
#2018-07-17|2018.80
#2018-07-18|2027.88
#2018-07-19|2032.22
#2018-07-20|2026.53
#2018-07-23|2022.42
#2018-07-24|2005.88
#2018-07-25|2011.09
#2018-07-26|2012.35
#2018-07-27|1986.01
#2018-07-30|1980.62
#2018-07-31|2002.53
#2018-08-01|1991.25
#2018-08-02|1993.64
#2018-08-03|2003.68
#2018-08-06|2009.85
#2018-08-07|2014.74
#2018-08-08|2004.36
#2018-08-09|2014.54
#2018-08-10|2004.94
#2018-08-13|1991.85
#2018-08-14|2015.35
#2018-08-15|1986.47
#2018-08-16|1997.22
#2018-08-17|2007.53
#2018-08-20|2018.73
#2018-08-21|2032.85
#2018-08-22|2030.07
#2018-08-23|2019.23
#2018-08-24|2026.40
#2018-08-27|2035.08
#2018-08-28|2040.52
#2018-08-29|2047.61
#2018-08-30|2041.35
#2018-08-31|2043.57
#2018-09-03| .
#2018-09-04|2035.07
#2018-09-05|2024.91
#2018-09-06|2006.65
#2018-09-07|1999.90
#2018-09-10|2008.42
#2018-09-11|2010.87
#2018-09-12|2016.75
#2018-09-13|2019.62
#2018-09-14|2021.03
#2018-09-17|2008.42
#2018-09-18|2018.17
#2018-09-19|2019.13
#2018-09-20|2035.01
#2018-09-21|2032.57
#2018-09-24|2020.31
#2018-09-25|2020.84
#2018-09-26|2015.08
#2018-09-27|2011.92
#2018-09-28|2014.07
#2018-10-01|2000.56
#2018-10-02|1987.73
#2018-10-03|1998.90
#2018-10-04|1973.58
#2018-10-05|1954.46
#2018-10-08|1951.73
#2018-10-09|1939.91
#2018-10-10|1876.65
#2018-10-11|1841.58
#2018-10-12|1854.10
#2018-10-15|1859.41
#2018-10-16|1895.69
#2018-10-17|1887.10
#2018-10-18|1853.31
#2018-10-19|1844.28
#2018-10-22|1842.17
#2018-10-23|1825.36
#2018-10-24|1765.85
#2018-10-25|1804.12
#2018-10-26|1783.99
#2018-10-29|1778.07
#2018-10-30|1822.85
#2018-10-31|1838.04
#2018-11-01|1870.80
#2018-11-02|1863.64
#2018-11-05|1870.30
#2018-11-06|1874.93
#2018-11-07|1894.88
#2018-11-08|1897.63
#2018-11-09|1871.73
#2018-11-12|1841.21
#2018-11-13|1838.23
#2018-11-14|1828.77
#2018-11-15|1843.51
#2018-11-16|1842.98
#2018-11-19|1809.74
#2018-11-20|1769.18
#2018-11-21|1795.75
#2018-11-22| .
#2018-11-23|1789.71
#2018-11-26|1817.29
#2018-11-27|1810.01
#2018-11-28|1849.80
#2018-11-29|1842.55
#2018-11-30|1846.34
#2018-12-03|1867.07
#2018-12-04|1797.86
#2018-12-05| .
#2018-12-06|1795.56
#2018-12-07|1761.67
#2018-12-10|1749.80
#2018-12-11|1741.38
#2018-12-12|1750.06
#2018-12-13|1727.35
#2018-12-14|1702.58
#2018-12-17|1665.45
#2018-12-18|1663.90
#2018-12-19|1632.77
#2018-12-20|1604.82
#2018-12-21|1567.14
#2018-12-24|1535.89
#2018-12-25| .
#2018-12-26|1609.76
#2018-12-27|1614.73
#2018-12-28|1614.85
#2018-12-31|1628.40
#2019-01-01| .
#2019-01-02|1645.07
#2019-01-03|1622.62
#2019-01-04|1681.84
#2019-01-07|1705.85
#2019-01-08|1726.27
#2019-01-09|1740.50
#2019-01-10|1745.49
#2019-01-11|1746.49
#2019-01-14|1736.72
#2019-01-15|1746.03
#2019-01-16|1755.04
#2019-01-17|1770.97
#2019-01-18|1796.60
#2019-01-21| .
#2019-01-22|1765.58
#2019-01-23|1759.04
#2019-01-24|1768.47
#2019-01-25|1790.83
#2019-01-28|1784.33
#2019-01-29|1784.32
#2019-01-30|1801.94
#2019-01-31|1817.10
#2019-02-01|1822.41
#2019-02-04|1836.21
#2019-02-05|1849.70
#2019-02-06|1845.25
#2019-02-07|1827.27
#2019-02-08|1828.30
#2019-02-11|1832.45
#2019-02-12|1854.20
#2019-02-13|1863.49
#2019-02-14|1859.88
#2019-02-15|1877.63
#2019-02-18| .
#2019-02-19|1882.28
#2019-02-20|1893.29
#2019-02-21|1890.45
#2019-02-22|1902.40
#2019-02-25|1894.95
#2019-02-26|1890.63
#2019-02-27|1892.04
#2019-02-28|1885.27
#2019-03-01|1897.19
#2019-03-04|1882.27
#2019-03-05|1875.60
#2019-03-06|1855.13
#2019-03-07|1839.64
#2019-03-08|1845.59
#2019-03-11|1863.23
#2019-03-12|1865.10
#2019-03-13|1871.58
#2019-03-14|1860.86
#2019-03-15|1860.05
#2019-03-18|1874.36
#2019-03-19|1860.03
#2019-03-20|1845.96
#2019-03-21|1868.18
#2019-03-22|1819.86
#2019-03-25|1828.59
#2019-03-26|1849.80
#2019-03-27|1848.13
#2019-03-28|1858.11
#2019-03-29|1862.33
#2019-04-01|1887.66
#2019-04-02|1885.91
#2019-04-03|1894.26
#2019-04-04|1911.92
#2019-04-05|1923.21
#2019-04-08|1921.04
#2019-04-09|1901.27
#2019-04-10|1920.21
#2019-04-11|1919.67
#2019-04-12|1931.38
#2019-04-15|1927.36
#2019-04-16|1933.92
#2019-04-17|1929.91
#2019-04-18|1931.78
#2019-04-19| .
#2019-04-22|1918.44
#2019-04-23|1939.71
#2019-04-24|1938.99
#2019-04-25|1922.58
#2019-04-26|1938.60
#2019-04-29|1943.26
#2019-04-30|1937.81
#2019-05-01|1921.03
#2019-05-02|1918.40
#2019-05-03|1947.06
#2019-05-06|1939.06
#2019-05-07|1900.34
#2019-05-08|1892.13
#2019-05-09|1881.06
#2019-05-10|1880.04
#2019-05-13|1829.94
#2019-05-14|1849.56
#2019-05-15|1855.69
#2019-05-16|1867.59
#2019-05-17|1851.38
#2019-05-20|1840.12
#2019-05-21|1861.35
#2019-05-22|1842.13
#2019-05-23|1814.56
#2019-05-24|1815.89
#2019-05-27| .
#2019-05-28|1802.83
#2019-05-29|1785.80
#2019-05-30|1782.83
#2019-05-31|1763.41
#2019-06-03|1771.35
#2019-06-04|1817.28
#2019-06-05|1818.72
#2019-06-06|1817.09
#2019-06-07|1828.96
#2019-06-10|1835.67
#2019-06-11|1836.27
#2019-06-12|1830.54
#2019-06-13|1848.35
#2019-06-14|1841.03
#2019-06-17|1845.63
#2019-06-18|1864.80
#2019-06-19|1873.47
#2019-06-20|1885.10
#2019-06-21|1874.92
#2019-06-24|1857.34
#2019-06-25|1844.44
#2019-06-26|1843.73
#2019-06-27|1867.25
#2019-06-28|1887.14
#2019-07-01|1896.99
#2019-07-02|1890.41
#2019-07-03|1908.83
#2019-07-04| .
#2019-07-05|1913.47
#2019-07-08|1903.47
#2019-07-09|1899.78
#2019-07-10|1900.82
#2019-07-11|1897.86
#2019-07-12|1922.31
#2019-07-15|1921.34
#2019-07-16|1928.80
#2019-07-17|1907.40
#2019-07-18|1910.13
#2019-07-19|1906.46
#2019-07-22|1897.67
#2019-07-23|1916.95
#2019-07-24|1938.50
#2019-07-25|1919.17
#2019-07-26|1927.85
#2019-07-29|1918.78
#2019-07-30|1925.87
#2019-07-31|1910.86
#2019-08-01|1868.53
#2019-08-02|1861.13
#2019-08-05|1810.52
#2019-08-06|1834.57
#2019-08-07|1844.08
#2019-08-08|1872.40
#2019-08-09|1849.99
#2019-08-12|1819.44
#2019-08-13|1840.25
#2019-08-14|1784.19
#2019-08-15|1777.23
#2019-08-16|1805.55
#2019-08-19|1828.50
#2019-08-20|1817.44
#2019-08-21|1827.82
#2019-08-22|1827.77
#2019-08-23|1775.60
#2019-08-26|1787.62
#2019-08-27|1776.59
#2019-08-28|1793.91
#2019-08-29|1821.37
#2019-08-30|1826.50
#2019-09-02| .
#2019-09-03|1803.12
#2019-09-04|1827.54
#2019-09-05|1865.30
#2019-09-06|1866.55
#2019-09-09|1896.26
#2019-09-10|1917.86
#2019-09-11|1942.69
#2019-09-12|1939.40
#2019-09-13|1939.71
#2019-09-16|1944.93
#2019-09-17|1930.00
#2019-09-18|1920.22
#2019-09-19|1909.81
#2019-09-20|1899.87
#2019-09-23|1901.79
#2019-09-24|1875.83
#2019-09-25|1892.30
#2019-09-26|1878.42
#2019-09-27|1873.52
#2019-09-30|1884.84
#2019-10-01|1855.95
#2019-10-02|1828.21
#2019-10-03|1835.71
#2019-10-04|1850.97
#2019-10-07|1844.62
#2019-10-08|1813.09
#2019-10-09|1823.16
#2019-10-10|1833.96
#2019-10-11|1867.39
#2019-10-14|1855.07
#2019-10-15|1871.18
#2019-10-16|1871.95
#2019-10-17|1884.27
#2019-10-18|1876.56
#2019-10-21|1893.61
#2019-10-22|1895.18
#2019-10-23|1900.48
#2019-10-24|1893.15
#2019-10-25|1907.86
#2019-10-28|1913.01
#2019-10-29|1921.69
#2019-10-30|1915.16
#2019-10-31|1901.18
#2019-11-01|1933.43
#2019-11-04|1951.35
#2019-11-05|1956.80
#2019-11-06|1947.81
#2019-11-07|1949.60
#2019-11-08|1947.11
#2019-11-11|1945.23
#2019-11-12|1939.48
#2019-11-13|1932.71
#2019-11-14|1940.67
#2019-11-15|1946.92
#2019-11-18|1942.47
#2019-11-19|1939.10
#2019-11-20|1920.99
#2019-11-21|1914.62
#2019-11-22|1927.27
#2019-11-25|1947.76
#2019-11-26|1954.57
#2019-11-27|1967.32
#2019-11-28| .
#2019-11-29|1955.48
#2019-12-02|1937.82
#2019-12-03|1920.82
#2019-12-04|1934.91
#2019-12-05|1936.98
#2019-12-06|1954.25
#2019-12-09|1953.98
#2019-12-10|1950.92
#2019-12-11|1955.03
#2019-12-12|1977.49
#2019-12-13|1973.85
#2019-12-16|1990.66
#2019-12-17|1998.76
#2019-12-18|2002.69
#2019-12-19|2012.20
#2019-12-20|2021.59
#2019-12-23|2023.89
#2019-12-24|2030.16
#2019-12-25| .
#2019-12-26|2035.55
#2019-12-27|2028.04
#2019-12-30|2022.25
#2019-12-31|2028.66
#2020-01-01| .
#2020-01-02|2029.34
#2020-01-03|2024.63
#2020-01-06|2027.94
#2020-01-07|2026.82
#2020-01-08|2025.73
#2020-01-09|2024.50
#2020-01-10|2016.49
#2020-01-13|2047.48
#2020-01-14|2049.45
#2020-01-15|2048.08
#2020-01-16|2078.78
#2020-01-17|2072.93
#2020-01-20| .
#2020-01-21|2052.54
#2020-01-22|2050.34
#2020-01-23|2047.23
#2020-01-24|2019.82
#2020-01-27|1988.19
#2020-01-28|2007.45
#2020-01-29|2004.80
#2020-01-30|2007.95
#2020-01-31|1973.94
#2020-02-03|1990.80
#2020-02-04|2023.75
#2020-02-05|2045.31
#2020-02-06|2040.02
#2020-02-07|2018.44
#2020-02-10|2035.67
#2020-02-11|2049.93
#2020-02-12|2065.89
#2020-02-13|2065.55
#2020-02-14|2068.50
#2020-02-17| .
#2020-02-18|2064.29
#2020-02-19|2075.34
#2020-02-20|2081.73
#2020-02-21|2058.45
#2020-02-24|1991.78
#2020-02-25|1917.77
#2020-02-26|1877.98
#2020-02-27|1804.05
#2020-02-28|1788.48
#2020-03-02|1838.54
#2020-03-03|1799.09
#2020-03-04|1843.83
#2020-03-05|1765.02
#2020-03-06|1732.22
#2020-03-09|1572.96
#2020-03-10|1632.47
#2020-03-11|1529.69
#2020-03-12|1362.64
#2020-03-13|1459.08
#2020-03-16|1260.86
#2020-03-17|1312.09
#2020-03-18|1186.61
#2020-03-19|1244.58
#2020-03-20|1208.75
#2020-03-23|1168.83
#2020-03-24|1293.30
#2020-03-25|1338.19
#2020-03-26|1397.23
#2020-03-27|1339.76
#2020-03-30|1353.50
#2020-03-31|1335.66
#2020-04-01|1241.44
#2020-04-02|1243.72
#2020-04-03|1214.05
#2020-04-06|1326.96
#2020-04-07|1351.76
#2020-04-08|1428.38
#2020-04-09|1487.48
#2020-04-10| .
#2020-04-13|1446.59
#2020-04-14|1478.83
#2020-04-15|1421.01
#2020-04-16|1401.40
#2020-04-17|1464.62
#2020-04-20|1430.11
#2020-04-21|1393.38
#2020-04-22|1402.21
#2020-04-23|1425.57
#2020-04-24|1439.01
#2020-04-27|1505.35
#2020-04-28|1536.47
#2020-04-29|1617.96
#2020-04-30|1570.51
#2020-05-01|1500.91
#2020-05-04|1503.61
#2020-05-05|1496.51
#2020-05-06|1472.89
#2020-05-07|1506.43
#2020-05-08|1562.82
#2020-05-11|1534.62
#2020-05-12|1488.43
#2020-05-13|1423.36
#2020-05-14|1447.58
#2020-05-15|1460.61
#2020-05-18|1564.58
#2020-05-19|1547.12
#2020-05-20|1583.30
#2020-05-21|1595.33
#2020-05-22|1597.47
#2020-05-25| .
#2020-05-26|1656.13
#2020-05-27|1726.12
#2020-05-28|1676.68
#2020-05-29|1660.26
#2020-06-01|1694.22
#2020-06-02|1716.57
#2020-06-03|1778.99
#2020-06-04|1802.55
#2020-06-05|1873.16
#2020-06-08|1936.01
#2020-06-09|1869.13
#2020-06-10|1806.14
#2020-06-11|1665.53
#2020-06-12|1715.96
#2020-06-15|1744.74
#2020-06-16|1782.19
#2020-06-17|1747.25
#2020-06-18|1753.51
#2020-06-19|1731.39
#2020-06-22|1739.03
#2020-06-23|1759.91
#2020-06-24|1685.09
#2020-06-25|1692.05
#2020-06-26|1650.12
#2020-06-29|1698.56
#2020-06-30|1725.21
#2020-07-01|1718.80
#2020-07-02|1723.65
#2020-07-03| .
#2020-07-06|1746.24
#2020-07-07|1707.80
#2020-07-08|1731.01
#2020-07-09|1691.36
#2020-07-10|1726.44
#2020-07-13|1711.21
#2020-07-14|1738.26
#2020-07-15|1799.63
#2020-07-16|1794.90
#2020-07-17|1787.36
#2020-07-20|1772.16
#2020-07-21|1798.09
#2020-07-22|1805.14
#2020-07-23|1801.42
#2020-07-24|1785.23
#2020-07-27|1795.09
#2020-07-28|1781.58
#2020-07-29|1825.05
#2020-07-30|1803.97
#2020-07-31|1784.05
#2020-08-03|1802.11
#2020-08-04|1819.07
#2020-08-05|1837.75
#2020-08-06|1836.38
#2020-08-07|1871.45
#2020-08-10|1905.79
#2020-08-11|1905.38
#2020-08-12|1917.30
#2020-08-13|1910.59
#2020-08-14|1915.49
#2020-08-17|1915.85
#2020-08-18|1903.35
#2020-08-19|1901.98
#2020-08-20|1896.94
#2020-08-21|1893.26
#2020-08-24|1936.79
#2020-08-25|1940.74
#2020-08-26|1940.53
#2020-08-27|1955.78
#2020-08-28|1975.17
#2020-08-31|1949.57
#2020-09-01|1967.75
#2020-09-02|1989.49
#2020-09-03|1945.21
#2020-09-04|1949.27
#2020-09-07| .
#2020-09-08|1910.58
#2020-09-09|1932.81
#2020-09-10|1911.46
#2020-09-11|1907.18
#2020-09-14|1952.03
#2020-09-15|1954.50
#2020-09-16|1972.39
#2020-09-17|1960.46
#2020-09-18|1939.15
#2020-09-21|1874.58
#2020-09-22|1887.52
#2020-09-23|1833.01
#2020-09-24|1830.34
#2020-09-25|1854.92
#2020-09-28|1898.84
#2020-09-29|1875.15
#2020-09-30|1884.12
#2020-10-01|1904.43
#2020-10-02|1918.03
#2020-10-05|1953.96
#2020-10-06|1934.59
#2020-10-07|1973.04
#2020-10-08|2002.81
#2020-10-09|2010.38
#2020-10-12|2024.19
#2020-10-13|2000.66
#2020-10-14|1987.84
#2020-10-15|2001.88
#2020-10-16|1996.25
#2020-10-19|1959.87
#2020-10-20|1972.63
#2020-10-21|1966.81
#2020-10-22|2004.36
#2020-10-23|2023.73
#2020-10-26|1973.12
#2020-10-27|1942.73
#2020-10-28|1881.74
#2020-10-29|1904.06
#2020-10-30|1895.78
#2020-11-02|1939.81
#2020-11-03|1990.32
#2020-11-04|1981.49
#2020-11-05|2034.18
#2020-11-06|2016.08
#2020-11-09|2132.58
#2020-11-10|2164.01
#2020-11-11|2150.30
#2020-11-12|2107.02
#2020-11-13|2165.48
#2020-11-16|2232.29
#2020-11-17|2241.94
#2020-11-18|2218.71
#2020-11-19|2239.30
#2020-11-20|2230.42
#2020-11-23|2285.06
#2020-11-24|2343.24
#2020-11-25|2326.87
#2020-11-26| .
#2020-11-27|2324.01
#2020-11-30|2277.30
#2020-12-01|2313.17
#2020-12-02|2329.72
#2020-12-03|2352.94
#2020-12-04|2416.84
#2020-12-07|2400.71
#2020-12-08|2410.34
#2020-12-09|2402.42
#2020-12-10|2409.00
#2020-12-11|2390.29
#2020-12-14|2368.77
#2020-12-15|2404.63
#2020-12-16|2396.76
#2020-12-17|2417.85
#2020-12-18|2404.92
#2020-12-21|2398.65
#2020-12-22|2397.90
#2020-12-23|2437.19
#2020-12-24|2433.88
#2020-12-25| .
#2020-12-28|2445.68
#2020-12-29|2426.85
#2020-12-30|2448.63
#2020-12-31|2453.73
#2021-01-01| .
#2021-01-04|2415.59
#2021-01-05|2452.65
#2021-01-06|2530.59
#2021-01-07|2553.13
#2021-01-08|2549.78
#2021-01-11|2544.02
#2021-01-12|2576.58
#2021-01-13|2547.36
#2021-01-14|2590.41
#2021-01-15|2556.37
#2021-01-18| .
#2021-01-19|2575.46
#2021-01-20|2596.78
#2021-01-21|2582.28
#2021-01-22|2593.10
#2021-01-25|2606.13
#2021-01-26|2606.72
#2021-01-27|2553.26
#2021-01-28|2569.91
#2021-01-29|2519.28
#2021-02-01|2570.17
#2021-02-02|2592.43
#2021-02-03|2617.06
#2021-02-04|2653.39
#2021-02-05|2690.71
#2021-02-08|2736.36
#2021-02-09|2729.79
#2021-02-10|2747.78
#2021-02-11|2753.26
#2021-02-12|2775.26
#2021-02-15| .
#2021-02-16|2787.27
#2021-02-17|2785.71
#2021-02-18|2763.69
#2021-02-19|2803.47
#2021-02-22|2829.14
#2021-02-23|2816.72
#2021-02-24|2872.00
#2021-02-25|2802.81
#2021-02-26|2804.30
#2021-03-01|2886.18
#2021-03-02|2863.45
#2021-03-03|2870.58
#2021-03-04|2826.54
#2021-03-05|2902.71
#2021-03-08|2943.88
#2021-03-09|2947.51
#2021-03-10|3000.72
#2021-03-11|3035.86
#2021-03-12|3065.23
#2021-03-15|3086.37
#2021-03-16|3039.69
#2021-03-17|3072.53
#2021-03-18|3003.68
#2021-03-19|3017.38
#2021-03-22|2991.53
#2021-03-23|2896.04
#2021-03-24|2837.75
#2021-03-25|2887.98
#2021-03-26|2901.71
#2021-03-29|2843.64
#2021-03-30|2879.87
#2021-03-31|2874.16
#2021-04-01|2918.44
#2021-04-02| .
#2021-04-05|2937.19
#2021-04-06|2940.99
#2021-04-07|2928.19
#2021-04-08|2934.63
#2021-04-09|2947.41
#2021-04-12|2946.07
#2021-04-13|2929.50
#2021-04-14|2943.37
#2021-04-15|2955.67
#2021-04-16|2966.47
#2021-04-19|2946.80
#2021-04-20|2901.26
#2021-04-21|2957.22
#2021-04-22|2938.87
#2021-04-23|2981.37
#2021-04-26|2985.48
#2021-04-27|2995.49
#2021-04-28|3003.65
#2021-04-29|3019.51
#2021-04-30|2983.06
#2021-05-03|3013.23
#2021-05-04|2995.18
#2021-05-05|3003.77
#2021-05-06|3022.67
#2021-05-07|3062.34
#2021-05-10|3037.42
#2021-05-11|3009.36
#2021-05-12|2924.34
#2021-05-13|2965.14
#2021-05-14|3046.31
#2021-05-17|3054.22
#2021-05-18|3024.74
#2021-05-19|2988.20
#2021-05-20|3002.70
#2021-05-21|3009.98
#2021-05-24|3032.93
#2021-05-25|3004.73
#2021-05-26|3043.74
#2021-05-27|3067.42
#2021-05-28|3071.37
#2021-05-31| .
#2021-06-01|3118.76
#2021-06-02|3121.15
#2021-06-03|3110.61
#2021-06-04|3120.98
#2021-06-07|3121.99
#2021-06-08|3153.63
#2021-06-09|3123.97
#2021-06-10|3109.51
#2021-06-11|3136.27
#2021-06-14|3111.86
#2021-06-15|3110.54
#2021-06-16|3103.62
#2021-06-17|3051.78
#2021-06-18|2992.46
#2021-06-21|3062.31
#2021-06-22|3071.13
#2021-06-23|3081.29
#2021-06-24|3112.18
#2021-06-25|3129.23
#2021-06-28|3082.55
#2021-06-29|3080.15
#2021-06-30|3092.67
#2021-07-01|3114.71
#2021-07-02|3106.50
#2021-07-05| .
#2021-07-06|3062.76
#2021-07-07|3049.29
#2021-07-08|3006.89
#2021-07-09|3077.60
#2021-07-12|3082.44
#2021-07-13|3031.99
#2021-07-14|3012.27
#2021-07-15|2994.42
#2021-07-16|2948.93
#2021-07-19|2888.35
#2021-07-20|2965.14
#2021-07-21|3019.85
#2021-07-22|2986.86
#2021-07-23|2992.23
#2021-07-26|3020.86
#2021-07-27|2996.73
#2021-07-28|3007.07
#2021-07-29|3029.06
#2021-07-30|3013.08
#2021-08-02|3009.16
#2021-08-03|3019.21
#2021-08-04|2968.23
#2021-08-05|3020.82
#2021-08-06|3035.84
#2021-08-09|3024.94
#2021-08-10|3047.53
#2021-08-11|3063.85
#2021-08-12|3055.71
#2021-08-13|3044.63
#2021-08-16|3026.11
#2021-08-17|2976.37
#2021-08-18|2951.02
#2021-08-19|2926.46
#2021-08-20|2965.03
#2021-08-23|3004.78
#2021-08-24|3038.15
#2021-08-25|3048.06
#2021-08-26|3014.02
#2021-08-27|3074.25
#2021-08-30|3058.65
#2021-08-31|3053.77
#2021-09-01|3059.76
#2021-09-02|3068.39
#2021-09-03|3049.82
#2021-09-06| .
#2021-09-07|3022.87
#2021-09-08|3003.88
#2021-09-09|2992.75
#2021-09-10|2964.99
#2021-09-13|2989.83
#2021-09-14|2945.34
#2021-09-15|2989.37
#2021-09-16|2986.72
#2021-09-17|2971.69
#2021-09-20|2920.74
#2021-09-21|2918.78
#2021-09-22|2963.02
#2021-09-23|3016.04
#2021-09-24|3019.63
#2021-09-27|3046.32
#2021-09-28|3004.90
#2021-09-29|2997.09
#2021-09-30|2946.66
#2021-10-01|3008.53
#2021-10-04|2998.28
#2021-10-05|3016.23
#2021-10-06|3005.76
#2021-10-07|3041.80
#2021-10-08|3031.73
#2021-10-11|3014.23
#2021-10-12|3023.89
#2021-10-13|3028.01
#2021-10-14|3070.39
#2021-10-15|3072.45
#2021-10-18|3080.82
#2021-10-19|3083.90
#2021-10-20|3106.68
#2021-10-21|3109.74
#2021-10-22|3116.21
#2021-10-25|3132.69
#2021-10-26|3107.39
#2021-10-27|3045.05
#2021-10-28|3083.09
#2021-10-29|3071.68
#2021-11-01|3133.27
#2021-11-02|3134.55
#2021-11-03|3177.95
#2021-11-04|3148.28
#2021-11-05|3202.65
#2021-11-08|3210.05
#2021-11-09|3208.77
#2021-11-10|3168.42
#2021-11-11|3182.02
#2021-11-12|3187.60
#2021-11-15|3190.35
#2021-11-16|3188.98
#2021-11-17|3157.67
#2021-11-18|3142.76
#2021-11-19|3097.87
#2021-11-22|3106.65
#2021-11-23|3120.82
#2021-11-24|3106.01
#2021-11-25| .
#2021-11-26|3004.36
#2021-11-29|3011.11
#2021-11-30|2923.76
#2021-12-01|2860.39
#2021-12-02|2936.23
#2021-12-03|2904.72
#2021-12-06|2967.99
#2021-12-07|3017.41
#2021-12-08|3030.27
#2021-12-09|2989.94
#2021-12-10|2995.39
#2021-12-13|2945.17
#2021-12-14|2925.23
#2021-12-15|2951.23
#2021-12-16|2922.37
#2021-12-17|2921.27
#2021-12-20|2869.57
#2021-12-21|2954.12
#2021-12-22|2981.61
#2021-12-23|3007.59
#2021-12-24| .
#2021-12-27|3037.92
#2021-12-28|3032.35
#2021-12-29|3037.44
#2021-12-30|3036.83
#2021-12-31|3033.75
#2022-01-03|3073.18
#2022-01-04|3101.65
#2022-01-05|3025.33
#2022-01-06|3043.78
#2022-01-07|3042.62
#2022-01-10|3021.29
#2022-01-11|3067.80
#2022-01-12|3058.28
#2022-01-13|3049.95
#2022-01-14|3047.03
#2022-01-17| .
#2022-01-18|2980.42
#2022-01-19|2939.63
#2022-01-20|2888.92
#2022-01-21|2829.44
#2022-01-24|2885.60
#2022-01-25|2872.76
#2022-01-26|2831.51
#2022-01-27|2799.86
#2022-01-28|2844.81
#2022-01-31|2913.10
#2022-02-01|2944.18
#2022-02-02|2938.52
#2022-02-03|2886.49
#2022-02-04|2899.56
#2022-02-07|2909.66
#2022-02-08|2941.52
#2022-02-09|2997.88
#2022-02-10|2957.89
#2022-02-11|2929.43
#2022-02-14|2902.02
#2022-02-15|2966.00
#2022-02-16|2970.30
#2022-02-17|2908.83
#2022-02-18|2888.17
#2022-02-21| .
#2022-02-22|2843.74
#2022-02-23|2795.20
#2022-02-24|2840.12
#2022-02-25|2902.01
#2022-02-28|2895.94
#2022-03-01|2838.65
#2022-03-02|2921.27
#2022-03-03|2886.23
#2022-03-04|2849.72
#2022-03-07|2757.68
#2022-03-08|2780.35
#2022-03-09|2847.92
#2022-03-10|2853.12
#2022-03-11|2817.45
#2022-03-14|2792.12
#2022-03-15|2820.16
#2022-03-16|2888.00
#2022-03-17|2934.19
#2022-03-18|2954.94
#2022-03-21|2943.66
#2022-03-22|2970.86
#2022-03-23|2929.18
#2022-03-24|2956.26
#2022-03-25|2980.39
#2022-03-28|2972.12
#2022-03-29|3030.68
#2022-03-30|2995.56
#2022-03-31|2948.92
#2022-04-01|2969.63
#2022-04-04|2984.74
#2022-04-05|2933.08
#2022-04-06|2889.67
#2022-04-07|2880.60
#2022-04-08|2888.88
#2022-04-11|2866.93
#2022-04-12|2864.59
#2022-04-13|2918.41
#2022-04-14|2900.82
#2022-04-15| .
#2022-04-18|2888.13
#2022-04-19|2948.44
#2022-04-20|2955.43
#2022-04-21|2892.24
#2022-04-22|2806.66
#2022-04-25|2825.10
#2022-04-26|2747.68
#2022-04-27|2741.24
#2022-04-28|2800.05
#2022-04-29|2714.60
#2022-05-02|2731.93
#2022-05-03|2753.27
#2022-05-04|2823.13
#2022-05-05|2719.72
#2022-05-06|2670.78
#2022-05-09|2572.46
#2022-05-10|2564.65
#2022-05-11|2511.81
#2022-05-12|2535.70
#2022-05-13|2610.09
#2022-05-16|2600.98
#2022-05-17|2667.74
#2022-05-18|2552.20
#2022-05-19|2544.82
#2022-05-20|2542.44
#2022-05-23|2557.68
#2022-05-24|2520.87
#2022-05-25|2582.67
#2022-05-26|2644.42
#2022-05-27|2706.47
#2022-05-30| .
#2022-05-31|2684.85
#2022-06-01|2672.66
#2022-06-02|2720.13
#2022-06-03|2694.83
#2022-06-06|2714.14
#2022-06-07|2748.49
#2022-06-08|2709.93
#2022-06-09|2653.23
#2022-06-10|2573.14
#2022-06-13|2445.53
#2022-06-14|2447.53
#2022-06-15|2476.63
#2022-06-16|2358.72
#2022-06-17|2368.98
#2022-06-20| .
#2022-06-21|2399.04
#2022-06-22|2381.17
#2022-06-23|2398.85
#2022-06-24|2477.64
#2022-06-27|2482.22
#2022-06-28|2447.40
#2022-06-29|2414.52
#2022-06-30|2385.13
#2022-07-01|2416.57
#2022-07-04| .
#2022-07-05|2427.61
#2022-07-06|2397.18
#2022-07-07|2445.59
#2022-07-08|2446.45
#2022-07-11|2403.18
#2022-07-12|2401.51
#2022-07-13|2397.79
#2022-07-14|2365.90
#2022-07-15|2410.99
#2022-07-18|2420.70
#2022-07-19|2508.20
#2022-07-20|2542.58
#2022-07-21|2550.51
#2022-07-22|2527.12
#2022-07-25|2532.17
#2022-07-26|2493.27
#2022-07-27|2551.28
#2022-07-28|2577.44
#2022-07-29|2597.38
#2022-08-01|2595.07
#2022-08-02|2583.35
#2022-08-03|2614.93
#2022-08-04|2611.26
#2022-08-05|2617.08
#2022-08-08|2649.24
#2022-08-09|2617.05
#2022-08-10|2681.92
#2022-08-11|2718.80
#2022-08-12|2761.43
#2022-08-15|2765.33
#2022-08-16|2786.21
#2022-08-17|2739.14
#2022-08-18|2749.93
#2022-08-19|2694.87
#2022-08-22|2626.70
#2022-08-23|2630.77
#2022-08-24|2646.22
#2022-08-25|2694.92
#2022-08-26|2608.14
#2022-08-29|2586.50
#2022-08-30|2551.56
#2022-08-31|2528.18
#2022-09-01|2511.42
#2022-09-02|2498.44
#2022-09-05| .
#2022-09-06|2479.96
#2022-09-07|2529.65
#2022-09-08|2546.11
#2022-09-09|2604.79
#2022-09-12|2640.49
#2022-09-13|2534.65
#2022-09-14|2540.34
#2022-09-15|2519.37
#2022-09-16|2481.16
#2022-09-19|2498.91
#2022-09-20|2454.15
#2022-09-21|2401.06
#2022-09-22|2355.07
#2022-09-23|2299.42
#2022-09-26|2256.61
#2022-09-27|2261.15
#2022-09-28|2333.10
#2022-09-29|2270.68
#2022-09-30|2253.97
#2022-10-03|2315.57
#2022-10-04|2412.52
#2022-10-05|2399.36
#2022-10-06|2383.11
#2022-10-07|2323.80
#2022-10-10|2313.91
#2022-10-11|2305.72
#2022-10-12|2299.01
#2022-10-13|2346.99
#2022-10-14|2300.42
#2022-10-17|2367.86
#2022-10-18|2399.30
#2022-10-19|2363.59
#2022-10-20|2345.32
#2022-10-21|2403.75
#2022-10-24|2420.51
#2022-10-25|2475.20
#2022-10-26|2479.90
#2022-10-27|2477.91
#2022-10-28|2522.70
#2022-10-31|2519.28
#2022-11-01|2535.51
#2022-11-02|2464.63
#2022-11-03|2456.02
#2022-11-04|2489.72
#2022-11-07|2512.81
#2022-11-08|2508.50
#2022-11-09|2433.44
#2022-11-10|2578.96
#2022-11-11|2630.84
#2022-11-14|2597.33
#2022-11-15|2635.71
#2022-11-16|2592.69
#2022-11-17|2586.77
#2022-11-18|2604.85
#2022-11-21|2585.08
#2022-11-22|2636.66
#2022-11-23|2645.50
#2022-11-24| .
#2022-11-25|2656.37
#2022-11-28|2602.07
#2022-11-29|2616.47
#2022-11-30|2675.88
#2022-12-01|2662.79
#2022-12-02|2668.39
#2022-12-05|2608.15
#2022-12-06|2573.02
#2022-12-07|2554.04
#2022-12-08|2568.73
#2022-12-09|2549.41
#2022-12-12|2576.60
#2022-12-13|2591.29
#2022-12-14|2574.01
#2022-12-15|2509.79
#2022-12-16|2489.33
#2022-12-19|2453.76
#2022-12-20|2455.51
#2022-12-21|2494.36
#2022-12-22|2466.74
#2022-12-23|2490.22
#2022-12-26| .
#2022-12-27|2482.44
#2022-12-28|2433.78
#2022-12-29|2487.76
#2022-12-30|2484.12
#2023-01-02| .
#2023-01-03|2484.49
#2023-01-04|2548.99
#2023-01-05|2536.44
#2023-01-06|2590.50
#2023-01-09|2603.74
#2023-01-10|2634.08
#2023-01-11|2668.48
#2023-01-12|2695.53
#2023-01-13|2713.92
#2023-01-16| .
#2023-01-17|2707.79
#2023-01-18|2674.47
#2023-01-19|2652.20
#2023-01-20|2710.30
#2023-01-23|2752.71
#2023-01-24|2745.34
#2023-01-25|2757.88
#2023-01-26|2776.73
#2023-01-27|2787.98
#2023-01-30|2751.81
#2023-01-31|2813.38
#2023-02-01|2858.36
#2023-02-02|2916.13
#2023-02-03|2886.90
#2023-02-06|2850.64
#2023-02-07|2872.14
#2023-02-08|2834.12
#2023-02-09|2798.02
#2023-02-10|2796.08
#2023-02-13|2827.04
#2023-02-14|2827.65
#2023-02-15|2852.98
#2023-02-16|2809.87
#2023-02-17|2812.00
#2023-02-20| .
#2023-02-21|2721.80
#2023-02-22|2727.98
#2023-02-23|2741.34
#2023-02-24|2704.78
#2023-02-27|2711.24
#2023-02-28|2696.70
#2023-03-01|2687.70
#2023-03-02|2705.23
#2023-03-03|2734.08
#2023-03-06|2695.30
#2023-03-07|2678.60
#2023-03-08|2677.62
#2023-03-09|2601.54
#2023-03-10|2530.29
#2023-03-13|2487.54
#2023-03-14|2520.21
#2023-03-15|2482.26
#2023-03-16|2522.74
#2023-03-17|2474.07
#2023-03-20|2498.22
#2023-03-21|2549.63
#2023-03-22|2489.34
#2023-03-23|2474.25
#2023-03-24|2484.62
#2023-03-27|2512.51
#2023-03-28|2520.90
#2023-03-29|2562.51
#2023-03-30|2570.92
#2023-03-31|2621.81
#2023-04-03|2625.35
#2023-04-04|2585.93
#2023-04-05|2567.11
#2023-04-06|2568.04
#2023-04-07| .
#2023-04-10|2589.32
#2023-04-11|2622.71
#2023-04-12|2592.53
#2023-04-13|2623.55
#2023-04-14|2607.06
#2023-04-17|2628.80
#2023-04-18|2635.31
#2023-04-19|2642.70
#2023-04-20|2624.61
#2023-04-21|2624.97
#2023-04-24|2616.73
#2023-04-25|2558.80
#2023-04-26|2532.89
#2023-04-27|2582.64
#2023-04-28|2616.98
#2023-05-01|2620.09
#2023-05-02|2577.84
#2023-05-03|2563.78
#2023-05-04|2536.44
#2023-05-05|2625.45
#2023-05-08|2635.11
#2023-05-09|2614.40
#2023-05-10|2609.01
#2023-05-11|2560.59
#2023-05-12|2546.15
#2023-05-15|2586.13
#2023-05-16|2554.22
#2023-05-17|2605.58
#2023-05-18|2628.79
#2023-05-19|2603.21
#2023-05-22|2620.07
#2023-05-23|2584.35
#2023-05-24|2554.13
#2023-05-25|2536.49
#2023-05-26|2563.33
#2023-05-29| .
#2023-05-30|2562.10
#2023-05-31|2529.96
#2023-06-01|2558.12
#2023-06-02|2638.13
#2023-06-05|2611.71
#2023-06-06|2663.05
#2023-06-07|2697.69
#2023-06-08|2694.69
#2023-06-09|2677.47
#2023-06-12|2688.72
#2023-06-13|2720.95
#2023-06-14|2704.32
#2023-06-15|2731.95
#2023-06-16|2717.91
#2023-06-19| .
#2023-06-20|2693.22
#2023-06-21|2687.25
#2023-06-22|2670.40
#2023-06-23|2639.11
#2023-06-26|2647.97
#2023-06-27|2699.30
#2023-06-28|2704.37
#2023-06-29|2737.82
#2023-06-30|2753.80
#2023-07-03|2771.31
#2023-07-04| .
#2023-07-05|2750.71
#2023-07-06|2729.58
#2023-07-07|2765.77
#2023-07-10|2792.80
#2023-07-11|2830.92
#2023-07-12|2847.61
#2023-07-13|2862.44
#2023-07-14|2832.31
#2023-07-17|2845.82
#2023-07-18|2882.87
#2023-07-19|2902.13
#2023-07-20|2884.50
#2023-07-21|2870.54
#2023-07-24|2876.39
#2023-07-25|2877.13
#2023-07-26|2895.48
#2023-07-27|2872.12
#2023-07-28|2910.93
#2023-07-31|2927.26
#2023-08-01|2914.90
#2023-08-02|2884.49
#2023-08-03|2870.55
#2023-08-04|2861.40
#2023-08-07|2886.98
#2023-08-08|2884.03
#2023-08-09|2868.74
#2023-08-10|2867.91
#2023-08-11|2874.20
#2023-08-14|2871.68
#2023-08-15|2830.45
#2023-08-16|2803.78
#2023-08-17|2775.74
#2023-08-18|2774.81
#2023-08-21|2759.07
#2023-08-22|2736.20
#2023-08-23|2760.57
#2023-08-24|2730.60
#2023-08-25|2739.74
#2023-08-28|2771.59
#2023-08-29|2811.92
#2023-08-30|2821.27
#2023-08-31|2805.99
#2023-09-01|2825.48
#2023-09-04| .
#2023-09-05|2774.24
#2023-09-06|2767.66
#2023-09-07|2746.47
#2023-09-08|2752.70
#2023-09-11|2756.57
#2023-09-12|2760.80
#2023-09-13|2743.44
#2023-09-14|2789.33
#2023-09-15|2766.94
#2023-09-18|2751.37
#2023-09-19|2745.47
#2023-09-20|2733.04
#2023-09-21|2694.90
#2023-09-22|2686.06
#2023-09-25|2689.34
#2023-09-26|2649.94
#2023-09-27|2669.23
#2023-09-28|2697.48
#2023-09-29|2692.73
#2023-10-02|2657.74
#2023-10-03|2609.99
#2023-10-04|2619.17
#2023-10-05|2607.28
#2023-10-06|2625.90
#2023-10-09|2641.43
#2023-10-10|2662.11
#2023-10-11|2667.32
#2023-10-12|2618.20
#2023-10-13|2608.23
#2023-10-16|2657.32
#2023-10-17|2689.00
#2023-10-18|2638.96
#2023-10-19|2600.08
#2023-10-20|2566.47
#2023-10-23|2547.58
#2023-10-24|2571.04
#2023-10-25|2531.79
#2023-10-26|2541.88
#2023-10-27|2504.93
#2023-10-30|2542.15
#2023-10-31|2560.61
#2023-11-01|2573.03
#2023-11-02|2643.75
#2023-11-03|2710.82
#2023-11-06|2677.97
#2023-11-07|2673.22
#2023-11-08|2660.82
#2023-11-09|2626.59
#2023-11-10|2662.21
#2023-11-13|2650.71
#2023-11-14|2750.41
#2023-11-15|2775.73
#2023-11-16|2748.84
#2023-11-17|2785.56
#2023-11-20|2795.95
#2023-11-21|2772.29
#2023-11-22|2790.25
#2023-11-23| .
#2023-11-24|2804.39
#2023-11-27|2800.16
#2023-11-28|2793.84
#2023-11-29|2807.66
#2023-11-30|2810.94
#2023-12-01|2879.88
#2023-12-04|2888.93
#2023-12-05|2841.82
#2023-12-06|2850.94
#2023-12-07|2873.17
#2023-12-08|2888.87
#2023-12-11|2900.02
#2023-12-12|2893.65
#2023-12-13|2964.85
#2023-12-14|3024.81
#2023-12-15|3001.68
#2023-12-18|3003.44
#2023-12-19|3046.99
#2023-12-20|2995.97
#2023-12-21|3033.82
#2023-12-22|3043.36
#2023-12-25| .
#2023-12-26|3067.97
#2023-12-27|3081.54
#2023-12-28|3084.56
#2023-12-29|3057.50
#2024-01-01| .
#2024-01-02|3050.17
#2024-01-03|2979.43
#2024-01-04|2975.50
#2024-01-05|2979.41
#2024-01-08|3024.15
#2024-01-09|2999.02
#2024-01-10|3005.00
#2024-01-11|2993.85
#2024-01-12|2986.06
#2024-01-15| .
#2024-01-16|2959.66
#2024-01-17|2939.26
#2024-01-18|2957.19
#2024-01-19|2986.45
#2024-01-22|3017.46
#2024-01-23|3017.06
#2024-01-24|2999.93
#2024-01-25|3031.40
#2024-01-26|3040.74
#2024-01-29|3064.21
#2024-01-30|3056.94
#2024-01-31|3000.39
#2024-02-01|3045.51
#2024-02-02|3037.98
#2024-02-05|3001.92
#2024-02-06|3022.81
#2024-02-07|3022.24
#2024-02-08|3049.45
#2024-02-09|3065.54
#2024-02-12|3104.89
#2024-02-13|3024.74
#2024-02-14|3074.08
#2024-02-15|3136.08
#2024-02-16|3110.45
#2024-02-19| .
#2024-02-20|3093.24
#2024-02-21|3092.63
#2024-02-22|3128.44
#2024-02-23|3130.58
#2024-02-26|3133.02
#2024-02-27|3161.20
#2024-02-28|3155.73
#2024-02-29|3191.01
#2024-03-01|3215.61
#2024-03-04|3210.72
#2024-03-05|3179.80
#2024-03-06|3184.36
#2024-03-07|3205.78
#2024-03-08|3208.06
#2024-03-11|3208.74
#2024-03-12|3218.45
#2024-03-13|3232.75
#2024-03-14|3196.31
#2024-03-15|3204.68
#2024-03-18|3192.05
#2024-03-19|3214.15
#2024-03-20|3263.68
#2024-03-21|3294.75
#2024-03-22|3261.04
#2024-03-25|3254.56
#2024-03-26|3249.07
#2024-03-27|3313.40
#2024-03-28|3326.03
#2024-03-29| .
#2024-04-01|3302.74
#2024-04-02|3260.40
#2024-04-03|3267.53
#2024-04-04|3231.76
#2024-04-05|3250.41
#2024-04-08|3261.59
#2024-04-09|3269.30
#2024-04-10|3205.69
#2024-04-11|3215.36
#2024-04-12|3156.06
#2024-04-15|3120.93
#2024-04-16|3097.29
#2024-04-17|3078.20
#2024-04-18|3076.31
#2024-04-19|3099.10
#2024-04-22|3117.91
#2024-04-23|3168.83
#2024-04-24|3157.85
#2024-04-25|3136.41
#2024-04-26|3154.79
#2024-04-29|3179.34
#2024-04-30|3112.50
#2024-05-01|3121.41
#2024-05-02|3162.96
#2024-05-03|3184.46
#2024-05-06|3208.29
#2024-05-07|3206.79
#2024-05-08|3199.03
#2024-05-09|3220.79
#2024-05-10|3211.97
#2024-05-13|3211.82
#2024-05-14|3234.18
#2024-05-15|3247.26
#2024-05-16|3238.90
#2024-05-17|3239.09
#2024-05-20|3236.15
#2024-05-21|3230.22
#2024-05-22|3200.76
#2024-05-23|3152.78
#2024-05-24|3173.93
#2024-05-27| .
#2024-05-28|3157.67
#2024-05-29|3124.67
#2024-05-30|3142.05
#2024-05-31|3184.46
#2024-06-03|3178.39
#2024-06-04|3150.73
#2024-06-05|3167.11
#2024-06-06|3153.54
#2024-06-07|3131.73
#2024-06-10|3135.49
#2024-06-11|3118.25
#2024-06-12|3144.58
#2024-06-13|3113.31
#2024-06-14|3081.00
#2024-06-17|3100.09
#2024-06-18|3103.46
#2024-06-19| .
#2024-06-20|3108.93
#2024-06-21|3125.59
#2024-06-24|3140.56
#2024-06-25|3130.36
#2024-06-26|3125.04
#2024-06-27|3135.09
#2024-06-28|3140.35
#2024-07-01|3109.52
#2024-07-02|3117.48
#2024-07-03|3125.46
#2024-07-04| .
#2024-07-05|3113.38
#2024-07-08|3127.01
#2024-07-09|3122.14
#2024-07-10|3144.54
#2024-07-11|3221.52
#2024-07-12|3250.17
#2024-07-15|3267.24
#2024-07-16|3352.59
#2024-07-17|3333.62
#2024-07-18|3296.69
#2024-07-19|3277.68
#2024-07-22|3304.41
#2024-07-23|3314.62
#2024-07-24|3246.98
#2024-07-25|3285.41
#2024-07-26|3348.42
#2024-07-29|3346.11
#2024-07-30|3364.29
#2024-07-31|3384.21
#2024-08-01|3308.17
#2024-08-02|3218.70
#2024-08-05|3123.94
#2024-08-06|3160.60
#2024-08-07|3131.09
#2024-08-08|3187.25
#2024-08-09|3187.92
#2024-08-12|3152.46
#2024-08-13|3197.55
#2024-08-14|3192.62
#2024-08-15|3247.75
#2024-08-16|3258.55
#2024-08-19|3288.56
#2024-08-20|3262.52
#2024-08-21|3290.68
#2024-08-22|3264.45
#2024-08-23|3339.73
#2024-08-26|3334.93
#2024-08-27|3322.66
#2024-08-28|3304.92
#2024-08-29|3313.42
#2024-08-30|3330.62
#2024-09-02| .
#2024-09-03|3269.36
#2024-09-04|3258.18
#2024-09-05|3235.09
#2024-09-06|3185.61
#2024-09-09|3193.36
#2024-09-10|3186.89
#2024-09-11|3183.06
#2024-09-12|3216.60
#2024-09-13|3275.01
#2024-09-16|3293.99
#2024-09-17|3311.55
#2024-09-18|3315.33
#2024-09-19|3371.40
#2024-09-20|3338.50
#2024-09-23|3348.96
#2024-09-24|3374.35
#2024-09-25|3343.80
#2024-09-26|3381.78
#2024-09-27|3394.68
#2024-09-30|3401.60
#2024-10-01|3372.24
#2024-10-02|3372.81
#2024-10-03|3346.26
#2024-10-04|3387.20
#2024-10-07|3346.72
#2024-10-08|3348.83
#2024-10-09|3355.80
#2024-10-10|3349.75
#2024-10-11|3399.28
#2024-10-14|3418.78
#2024-10-15|3420.67
#2024-10-16|3453.36
#2024-10-17|3451.58
#2024-10-18|3461.66
#2024-10-21|3412.32
#2024-10-22|3391.99
#2024-10-23|3366.64
#2024-10-24|3383.75
#2024-10-25|3369.90
#2024-10-28|3408.04
#2024-10-29|3392.31
#2024-10-30|3396.37
#2024-10-31|3333.98
#2024-11-01|3345.12
#2024-11-04|3347.50
#2024-11-05|3407.61
#2024-11-06|3526.68
#2024-11-07|3522.79
#2024-11-08|3520.47
#2024-11-11|3563.28
#2024-11-12|3528.10
#2024-11-13|3518.04
#2024-11-14|3500.29
#2024-11-15|3459.47
#2024-11-18|3465.90
#2024-11-19|3473.58
#2024-11-20|3486.57
#2024-11-21|3531.39
#2024-11-22|3575.46
#2024-11-25|3627.31
#2024-11-26|3598.87
#2024-11-27|3607.03
#2024-11-28| .
#2024-11-29|3621.01
#2024-12-02|3623.51
#2024-12-03|3604.86
#2024-12-04|3615.19
#2024-12-05|3584.94
#2024-12-06|3588.05
#2024-12-09|3573.87
#2024-12-10|3562.20
#2024-12-11|3573.62
#2024-12-12|3554.33
#2024-12-13|3534.91
#2024-12-16|3530.01
#2024-12-17|3498.73
#2024-12-18|3367.61
#2024-12-19|3354.14
#2024-12-20|3396.46
#2024-12-23|3385.53
#2024-12-24|3419.03
#2024-12-25| .
#2024-12-26|3429.53
#2024-12-27|3396.37
#2024-12-30|3375.80
#2024-12-31|3387.52
#2025-01-01| .
#2025-01-02|3379.53
#2025-01-03|3415.44
#2025-01-06|3413.38
#2025-01-07|3389.87
#2025-01-08|3376.19
#2025-01-09| .
#2025-01-10|3310.41
#2025-01-13|3320.16
#2025-01-14|3347.22
#2025-01-15|3388.89
#2025-01-16|3410.32
#2025-01-17|3420.25
#2025-01-20| .
#2025-01-21|3463.47
#2025-01-22|3443.33
#2025-01-23|3460.40
#2025-01-24|3466.35
#2025-01-27|3472.19
#2025-01-28|3462.23
#2025-01-29|3446.71
#2025-01-30|3475.65
#2025-01-31|3449.47
#2025-02-03|3402.38
#2025-02-04|3424.50
#2025-02-05|3440.50
#2025-02-06|3453.44
#2025-02-07|3437.37
#2025-02-10|3441.87
#2025-02-11|3435.95
#2025-02-12|3427.45
#2025-02-13|3460.13
#2025-02-14|3464.60
#2025-02-17| .
#2025-02-18|3483.72
#2025-02-19|3485.78
#2025-02-20|3460.97
#2025-02-21|3397.67
#2025-02-24|3398.00
#2025-02-25|3380.52
#2025-02-26|3376.60
#2025-02-27|3348.69
#2025-02-28|3376.41
#2025-03-03|3312.63
#2025-03-04|3269.97
#2025-03-05|3313.17
#2025-03-06|3277.37
#2025-03-07|3297.13
#2025-03-10|3220.03
#2025-03-11|3175.85
#2025-03-12|3161.24
#2025-03-13|3112.18
#2025-03-14|3175.12
#2025-03-17|3220.13
#2025-03-18|3193.68
#2025-03-19|3229.84
#2025-03-20|3213.04
#2025-03-21|3195.72
#2025-03-24|3259.24
#2025-03-25|3248.51
#2025-03-26|3234.57
#2025-03-27|3234.98
#2025-03-28|3167.34
#2025-03-31|3175.29
#2025-04-01|3182.61
#2025-04-02|3238.21
#2025-04-03|3014.97
#2025-04-04|2873.44
#2025-04-07|2830.74
#2025-04-08|2750.34
#2025-04-09|3006.20
#2025-04-10|2888.09
#2025-04-11|2923.26
#2025-04-14|2956.80
#2025-04-15|2947.52
#2025-04-16|2903.91
#2025-04-17|2940.64
#2025-04-18| .
#2025-04-21|2885.57
#2025-04-22|2965.43
#2025-04-23|3006.01
#2025-04-24|3066.53
#2025-04-25|3059.32
#2025-04-28|3063.87
#2025-04-29|3077.97
#2025-04-30|3064.41
#2025-05-01|3071.48
#2025-05-02|3133.38
#2025-05-05|3111.24
#2025-05-06|3103.13
#2025-05-07|3113.65
#2025-05-08|3151.24
#2025-05-09|3155.45
#2025-05-12|3260.11
#2025-05-13|3282.87
#2025-05-14|3272.78
#2025-05-15|3291.82
#2025-05-16|3321.98
#2025-05-19|3309.09
#2025-05-20|3301.44
#2025-05-21|3214.23
#2025-05-22|3230.57
#2025-05-23|3204.67
#2025-05-26| .
#2025-05-27|3281.54
#2025-05-28|3252.35
#2025-05-29|3262.52
#2025-05-30|3239.70
#2025-06-02|3228.62
#2025-06-03|3260.72
#2025-06-04|3256.05
#2025-06-05|3250.15
#2025-06-06|3291.18
#2025-06-09|3306.19
#2025-06-10|3327.73
#2025-06-11|3319.98
#2025-06-12|3319.49
#2025-06-13|3270.89
#2025-06-16|3317.95
#2025-06-17|3281.64
#2025-06-18|3295.13
#2025-06-19| .
#2025-06-20|3304.47
#2025-06-23|3331.48
#2025-06-24|3357.77
#2025-06-25|3320.96
#2025-06-26|3369.01
#2025-06-27|3381.15
#2025-06-30|3385.69
#2025-07-01|3442.44
#2025-07-02|3481.91
#2025-07-03|3500.60
#2025-07-04| .
#2025-07-07|3452.67
#2025-07-08|3468.37
#2025-07-09|3484.44
#2025-07-10|3517.76
#2025-07-11|3490.70
#2025-07-14|3505.16
#2025-07-15|3436.15
#2025-07-16|3452.99
#2025-07-17|3489.70
#2025-07-18|3481.20
#2025-07-21|3478.74
#2025-07-22|3546.49
#2025-07-23|3585.87
#2025-07-24|3557.29
#2025-07-25|3573.42
#2025-07-28|3561.46
#2025-07-29|3546.09
#2025-07-30|3502.78
#2025-07-31|3467.56
#2025-08-01|3393.92
#2025-08-04|3451.85
#2025-08-05|3454.84
#2025-08-06|3458.57
#2025-08-07|3451.44
#2025-08-08|3456.10
#2025-08-11|3453.98
#2025-08-12|3516.57
#2025-08-13|3588.32
#2025-08-14|3558.18
#2025-08-15|3565.25
#2025-08-18|3565.11
#2025-08-19|3569.21
#2025-08-20|3550.60
#2025-08-21|3558.67
#2025-08-22|3678.96
#2025-08-25|3651.57
#2025-08-26|3659.79
#2025-08-27|3699.66
#2025-08-28|3699.28
#2025-08-29|3707.99
#2025-09-01| .
#2025-09-02|3707.29
#2025-09-03|3686.95
#2025-09-04|3756.52
#2025-09-05|3751.30
#2025-09-08|3755.65
#2025-09-09|3732.96
#2025-09-10|3747.88
#2025-09-11|3820.96
#2025-09-12|3787.20
#2025-09-15|3791.87
#2025-09-16|3809.59
#2025-09-17|3794.36
#2025-09-18|3844.88
#2025-09-19|3802.97
#2025-09-22|3779.25
#2025-09-23|3780.43
#2025-09-24|3776.44
#2025-09-25|3732.67
#2025-09-26|3780.59
#2025-09-29|3780.12
#2025-09-30|3768.45
#2025-10-01|3785.57
#2025-10-02|3793.12
#2025-10-03|3815.82
#2025-10-06|3810.21
#2025-10-07|3769.32
#2025-10-08|3783.85
#2025-10-09|3735.74
#2025-10-10|3630.06
#2025-10-13|3695.90
#2025-10-14|3733.90
#2025-10-15|3733.96
#2025-10-16|3688.72
#2025-10-17|3697.73
#2025-10-20|3737.00
#2025-10-21|3764.43
#2025-10-22|3745.93
#2025-10-23|3768.39
#2025-10-24|3778.60
#2025-10-27|3784.31
#2025-10-28|3741.99
#2025-10-29|3684.76
#2025-10-30|3674.28
#2025-10-31|3688.58
#2025-11-03|3681.23
#2025-11-04|3655.07
#2025-11-05|3684.82
#2025-11-06|3636.76
#2025-11-07|3672.18
#2025-11-10|3692.18
#2025-11-11|3709.33
#2025-11-12|3717.31
#2025-11-13|3667.02
#2025-11-14|3654.82
#2025-11-17|3577.17
#2025-11-18|3591.47
#2025-11-19|3567.54
#2025-11-20|3531.66
#2025-11-21|3625.15
#2025-11-24|3641.23
#2025-11-25|3718.34
#2025-11-26|3745.54
#2025-11-27| .
#2025-11-28|3760.63
#2025-12-01|3752.40
#2025-12-02|3740.87
#2025-12-03|3794.45
#2025-12-04|3788.29
#2025-12-05|3806.44
#2025-12-08|3771.88
#2025-12-09|3796.37
#2025-12-10|3870.94
#2025-12-11|3896.87
#2025-12-12|3880.76
#2025-12-15|3875.10
#2025-12-16|3854.68
#2025-12-17|3833.70
#2025-12-18|3842.45
#2025-12-19|3851.24
#2025-12-22|3872.89
#2025-12-23|3851.13
#2025-12-24|3865.10
#2025-12-25| .
#2025-12-26|3861.38
#2025-12-29|3851.94
#2025-12-30|3848.22
#2025-12-31|3808.74
#2026-01-01| .
#2026-01-02|3824.04
#2026-01-05|3865.65
#2026-01-06|3915.66
#2026-01-07|3870.71
#2026-01-08|3932.37
#2026-01-09|3945.71
#2026-01-12|3941.95
#2026-01-13|3945.37
#2026-01-14|3960.46
#2026-01-15|3985.25
#2026-01-16|3986.43
#2026-01-19| .
#2026-01-20|3944.88
#2026-01-21|4019.45
#2026-01-22|4035.50
#2026-01-23|3983.24
#2026-01-26|3983.61
#2026-01-27|3963.72
#2026-01-28|3935.11
#2026-01-29|3950.04
#2026-01-30|3942.84
#2026-02-02|3964.92
#2026-02-03|3952.40
#2026-02-04|4008.15
#2026-02-05|3940.02
#2026-02-06|4038.65
#2026-02-09|4053.31
#2026-02-10|4046.87
#2026-02-11|4032.35
#2026-02-12|3963.45
#2026-02-13|3991.57
#2026-02-16| .
#2026-02-17|3998.94
#2026-02-18|4072.48
#2026-02-19|4064.87
#2026-02-20|4082.18
#2026-02-23|4010.35
#2026-02-24|4062.80
#2026-02-25|4034.85
#2026-02-26|4070.63
#2026-02-27|4067.80
#2026-03-02|4080.24
#2026-03-03|4036.13
#2026-03-04|4044.27
#2026-03-05|4003.66
#2026-03-06|3932.30
#2026-03-09|3924.59
#2026-03-10|3886.67
#2026-03-11|3878.11
#2026-03-12|3820.89
#2026-03-13|3819.80
#2026-03-16|3840.82
#2026-03-17|3873.91
#2026-03-18|3825.92
#2026-03-19|3829.31
#2026-03-20|3768.26
#2026-03-23|3832.05
#2026-03-24|3816.87
#2026-03-25|3852.96
#2026-03-26|3821.53
#2026-03-27|3771.81
#2026-03-30|3760.60
#2026-03-31|3853.78
#2026-04-01|3861.74
#2026-04-02|3877.34