Table Data - Horizon Kinetics ISE Wealth Total Return Index
| Title | Horizon Kinetics ISE Wealth Total Return Index |
|---|---|
| Series ID | NASDAQRCHTR |
| 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: RCHTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 1999-01-01 | 462.32 |
| 1999-01-04 | 465.40 |
| 1999-01-05 | 470.46 |
| 1999-01-06 | 481.76 |
| 1999-01-07 | 483.55 |
| 1999-01-08 | 485.47 |
| 1999-01-11 | 483.46 |
| 1999-01-12 | 473.83 |
| 1999-01-13 | 469.48 |
| 1999-01-14 | 461.68 |
| 1999-01-15 | 474.48 |
| 1999-01-18 | 474.48 |
| 1999-01-19 | 479.89 |
| 1999-01-20 | 476.43 |
| 1999-01-21 | 470.83 |
| 1999-01-22 | 472.13 |
| 1999-01-25 | 477.00 |
| 1999-01-26 | 481.44 |
| 1999-01-27 | 481.27 |
| 1999-01-28 | 488.01 |
| 1999-01-29 | 490.13 |
| 1999-02-01 | 492.32 |
| 1999-02-02 | 486.35 |
| 1999-02-03 | 492.40 |
| 1999-02-04 | 483.52 |
| 1999-02-05 | 479.17 |
| 1999-02-08 | 480.27 |
| 1999-02-09 | 467.51 |
| 1999-02-10 | 464.46 |
| 1999-02-11 | 480.47 |
| 1999-02-12 | 469.02 |
| 1999-02-15 | 469.02 |
| 1999-02-16 | 471.09 |
| 1999-02-17 | 460.48 |
| 1999-02-18 | 461.49 |
| 1999-02-19 | 467.42 |
| 1999-02-22 | 479.34 |
| 1999-02-23 | 483.22 |
| 1999-02-24 | 477.62 |
| 1999-02-25 | 473.42 |
| 1999-02-26 | 470.81 |
| 1999-03-01 | 469.81 |
| 1999-03-02 | 465.99 |
| 1999-03-03 | 462.71 |
| 1999-03-04 | 470.85 |
| 1999-03-05 | 479.82 |
| 1999-03-08 | 487.35 |
| 1999-03-09 | 485.67 |
| 1999-03-10 | 487.82 |
| 1999-03-11 | 493.98 |
| 1999-03-12 | 497.91 |
| 1999-03-15 | 508.08 |
| 1999-03-16 | 504.53 |
| 1999-03-17 | 502.54 |
| 1999-03-18 | 505.91 |
| 1999-03-19 | 499.52 |
| 1999-03-22 | 495.16 |
| 1999-03-23 | 479.63 |
| 1999-03-24 | 483.89 |
| 1999-03-25 | 494.98 |
| 1999-03-26 | 491.44 |
| 1999-03-29 | 502.45 |
| 1999-03-30 | 501.50 |
| 1999-03-31 | 502.84 |
| 1999-04-01 | 502.13 |
| 1999-04-02 | 502.13 |
| 1999-04-05 | 510.95 |
| 1999-04-06 | 508.96 |
| 1999-04-07 | 505.56 |
| 1999-04-08 | 515.14 |
| 1999-04-09 | 522.45 |
| 1999-04-12 | 527.82 |
| 1999-04-13 | 527.31 |
| 1999-04-14 | 523.04 |
| 1999-04-15 | 524.55 |
| 1999-04-16 | 526.62 |
| 1999-04-19 | 515.93 |
| 1999-04-20 | 520.30 |
| 1999-04-21 | 535.22 |
| 1999-04-22 | 546.33 |
| 1999-04-23 | 552.08 |
| 1999-04-26 | 558.66 |
| 1999-04-27 | 561.76 |
| 1999-04-28 | 555.15 |
| 1999-04-29 | 547.89 |
| 1999-04-30 | 548.95 |
| 1999-05-03 | 555.18 |
| 1999-05-04 | 550.17 |
| 1999-05-05 | 551.68 |
| 1999-05-06 | 546.81 |
| 1999-05-07 | 548.50 |
| 1999-05-10 | 552.66 |
| 1999-05-11 | 560.09 |
| 1999-05-12 | 565.67 |
| 1999-05-13 | 561.64 |
| 1999-05-14 | 549.34 |
| 1999-05-17 | 550.07 |
| 1999-05-18 | 550.82 |
| 1999-05-19 | 556.42 |
| 1999-05-20 | 558.26 |
| 1999-05-21 | 556.53 |
| 1999-05-24 | 545.45 |
| 1999-05-25 | 534.28 |
| 1999-05-26 | 538.79 |
| 1999-05-27 | 531.77 |
| 1999-05-28 | 539.89 |
| 1999-05-31 | 539.89 |
| 1999-06-01 | 537.48 |
| 1999-06-02 | 541.01 |
| 1999-06-03 | 542.78 |
| 1999-06-04 | 552.42 |
| 1999-06-07 | 557.49 |
| 1999-06-08 | 550.00 |
| 1999-06-09 | 552.15 |
| 1999-06-10 | 546.55 |
| 1999-06-11 | 542.17 |
| 1999-06-14 | 538.89 |
| 1999-06-15 | 540.40 |
| 1999-06-16 | 557.88 |
| 1999-06-17 | 561.36 |
| 1999-06-18 | 564.04 |
| 1999-06-21 | 566.49 |
| 1999-06-22 | 560.85 |
| 1999-06-23 | 560.37 |
| 1999-06-24 | 551.76 |
| 1999-06-25 | 552.50 |
| 1999-06-28 | 559.52 |
| 1999-06-29 | 567.63 |
| 1999-06-30 | 575.49 |
| 1999-07-01 | 576.66 |
| 1999-07-02 | 581.09 |
| 1999-07-05 | 581.09 |
| 1999-07-06 | 582.68 |
| 1999-07-07 | 580.75 |
| 1999-07-08 | 580.27 |
| 1999-07-09 | 584.88 |
| 1999-07-12 | 583.50 |
| 1999-07-13 | 579.43 |
| 1999-07-14 | 582.92 |
| 1999-07-15 | 587.18 |
| 1999-07-16 | 591.05 |
| 1999-07-19 | 588.50 |
| 1999-07-20 | 576.93 |
| 1999-07-21 | 576.12 |
| 1999-07-22 | 561.94 |
| 1999-07-23 | 562.23 |
| 1999-07-26 | 553.76 |
| 1999-07-27 | 563.10 |
| 1999-07-28 | 568.71 |
| 1999-07-29 | 558.53 |
| 1999-07-30 | 554.95 |
| 1999-08-02 | 551.88 |
| 1999-08-03 | 545.27 |
| 1999-08-04 | 536.60 |
| 1999-08-05 | 537.53 |
| 1999-08-06 | 530.93 |
| 1999-08-09 | 525.59 |
| 1999-08-10 | 518.55 |
| 1999-08-11 | 530.60 |
| 1999-08-12 | 530.23 |
| 1999-08-13 | 540.60 |
| 1999-08-16 | 543.13 |
| 1999-08-17 | 546.98 |
| 1999-08-18 | 544.92 |
| 1999-08-19 | 544.27 |
| 1999-08-20 | 547.69 |
| 1999-08-23 | 558.22 |
| 1999-08-24 | 557.48 |
| 1999-08-25 | 563.96 |
| 1999-08-26 | 556.48 |
| 1999-08-27 | 548.83 |
| 1999-08-30 | 538.71 |
| 1999-08-31 | 541.68 |
| 1999-09-01 | 543.56 |
| 1999-09-02 | 537.24 |
| 1999-09-03 | 552.20 |
| 1999-09-06 | 552.20 |
| 1999-09-07 | 550.94 |
| 1999-09-08 | 551.56 |
| 1999-09-09 | 556.08 |
| 1999-09-10 | 560.80 |
| 1999-09-13 | 556.61 |
| 1999-09-14 | 556.15 |
| 1999-09-15 | 545.85 |
| 1999-09-16 | 541.81 |
| 1999-09-17 | 549.57 |
| 1999-09-20 | 548.28 |
| 1999-09-21 | 537.65 |
| 1999-09-22 | 539.76 |
| 1999-09-23 | 526.58 |
| 1999-09-24 | 523.44 |
| 1999-09-27 | 524.86 |
| 1999-09-28 | 523.69 |
| 1999-09-29 | 523.64 |
| 1999-09-30 | 530.31 |
| 1999-10-01 | 526.55 |
| 1999-10-04 | 536.61 |
| 1999-10-05 | 538.70 |
| 1999-10-06 | 548.26 |
| 1999-10-07 | 549.91 |
| 1999-10-08 | 555.80 |
| 1999-10-11 | 556.28 |
| 1999-10-12 | 549.34 |
| 1999-10-13 | 535.37 |
| 1999-10-14 | 538.78 |
| 1999-10-15 | 526.23 |
| 1999-10-18 | 520.09 |
| 1999-10-19 | 522.98 |
| 1999-10-20 | 534.20 |
| 1999-10-21 | 532.97 |
| 1999-10-22 | 541.36 |
| 1999-10-25 | 542.54 |
| 1999-10-26 | 537.21 |
| 1999-10-27 | 539.61 |
| 1999-10-28 | 555.59 |
| 1999-10-29 | 567.39 |
| 1999-11-01 | 565.73 |
| 1999-11-02 | 561.80 |
| 1999-11-03 | 569.51 |
| 1999-11-04 | 571.30 |
| 1999-11-05 | 578.59 |
| 1999-11-08 | 582.07 |
| 1999-11-09 | 576.30 |
| 1999-11-10 | 578.56 |
| 1999-11-11 | 579.85 |
| 1999-11-12 | 585.39 |
| 1999-11-15 | 589.37 |
| 1999-11-16 | 595.73 |
| 1999-11-17 | 594.10 |
| 1999-11-18 | 603.83 |
| 1999-11-19 | 605.23 |
| 1999-11-22 | 603.38 |
| 1999-11-23 | 593.66 |
| 1999-11-24 | 599.19 |
| 1999-11-25 | 599.19 |
| 1999-11-26 | 600.89 |
| 1999-11-29 | 598.75 |
| 1999-11-30 | 590.33 |
| 1999-12-01 | 594.00 |
| 1999-12-02 | 605.08 |
| 1999-12-03 | 619.96 |
| 1999-12-06 | 619.48 |
| 1999-12-07 | 622.94 |
| 1999-12-08 | 618.22 |
| 1999-12-09 | 623.13 |
| 1999-12-10 | 623.24 |
| 1999-12-13 | 619.75 |
| 1999-12-14 | 609.78 |
| 1999-12-15 | 621.92 |
| 1999-12-16 | 631.49 |
| 1999-12-17 | 629.30 |
| 1999-12-20 | 631.74 |
| 1999-12-21 | 647.48 |
| 1999-12-22 | 657.81 |
| 1999-12-23 | 661.46 |
| 1999-12-24 | 661.46 |
| 1999-12-27 | 654.65 |
| 1999-12-28 | 658.83 |
| 1999-12-29 | 663.28 |
| 1999-12-30 | 665.87 |
| 1999-12-31 | 668.91 |
| 2000-01-03 | 669.31 |
| 2000-01-04 | 644.67 |
| 2000-01-05 | 643.24 |
| 2000-01-06 | 638.26 |
| 2000-01-07 | 658.32 |
| 2000-01-10 | 673.84 |
| 2000-01-11 | 657.61 |
| 2000-01-12 | 644.92 |
| 2000-01-13 | 663.12 |
| 2000-01-14 | 667.66 |
| 2000-01-17 | 667.66 |
| 2000-01-18 | 670.22 |
| 2000-01-19 | 678.06 |
| 2000-01-20 | 680.26 |
| 2000-01-21 | 674.86 |
| 2000-01-24 | 652.45 |
| 2000-01-25 | 657.09 |
| 2000-01-26 | 657.95 |
| 2000-01-27 | 650.29 |
| 2000-01-28 | 629.79 |
| 2000-01-31 | 632.38 |
| 2000-02-01 | 641.76 |
| 2000-02-02 | 648.54 |
| 2000-02-03 | 666.19 |
| 2000-02-04 | 665.65 |
| 2000-02-07 | 668.98 |
| 2000-02-08 | 677.15 |
| 2000-02-09 | 663.64 |
| 2000-02-10 | 663.86 |
| 2000-02-11 | 652.96 |
| 2000-02-14 | 653.08 |
| 2000-02-15 | 656.27 |
| 2000-02-16 | 650.51 |
| 2000-02-17 | 656.03 |
| 2000-02-18 | 637.53 |
| 2000-02-21 | 637.53 |
| 2000-02-22 | 632.92 |
| 2000-02-23 | 645.91 |
| 2000-02-24 | 640.20 |
| 2000-02-25 | 627.82 |
| 2000-02-28 | 630.01 |
| 2000-02-29 | 640.50 |
| 2000-03-01 | 656.07 |
| 2000-03-02 | 649.91 |
| 2000-03-03 | 665.73 |
| 2000-03-06 | 672.15 |
| 2000-03-07 | 664.23 |
| 2000-03-08 | 676.51 |
| 2000-03-09 | 702.67 |
| 2000-03-10 | 710.06 |
| 2000-03-13 | 695.56 |
| 2000-03-14 | 680.06 |
| 2000-03-15 | 679.22 |
| 2000-03-16 | 715.95 |
| 2000-03-17 | 716.11 |
| 2000-03-20 | 687.87 |
| 2000-03-21 | 705.05 |
| 2000-03-22 | 718.54 |
| 2000-03-23 | 726.00 |
| 2000-03-24 | 734.81 |
| 2000-03-27 | 730.02 |
| 2000-03-28 | 714.65 |
| 2000-03-29 | 704.35 |
| 2000-03-30 | 696.06 |
| 2000-03-31 | 705.70 |
| 2000-04-03 | 687.40 |
| 2000-04-04 | 675.41 |
| 2000-04-05 | 672.34 |
| 2000-04-06 | 683.47 |
| 2000-04-07 | 692.42 |
| 2000-04-10 | 672.20 |
| 2000-04-11 | 663.34 |
| 2000-04-12 | 637.25 |
| 2000-04-13 | 629.63 |
| 2000-04-14 | 589.20 |
| 2000-04-17 | 596.77 |
| 2000-04-18 | 625.95 |
| 2000-04-19 | 620.32 |
| 2000-04-20 | 620.04 |
| 2000-04-21 | 620.04 |
| 2000-04-24 | 610.64 |
| 2000-04-25 | 638.78 |
| 2000-04-26 | 634.19 |
| 2000-04-27 | 642.74 |
| 2000-04-28 | 650.34 |
| 2000-05-01 | 658.31 |
| 2000-05-02 | 642.22 |
| 2000-05-03 | 623.16 |
| 2000-05-04 | 624.40 |
| 2000-05-05 | 632.95 |
| 2000-05-08 | 621.24 |
| 2000-05-09 | 617.79 |
| 2000-05-10 | 601.84 |
| 2000-05-11 | 615.64 |
| 2000-05-12 | 617.71 |
| 2000-05-15 | 630.51 |
| 2000-05-16 | 645.27 |
| 2000-05-17 | 634.09 |
| 2000-05-18 | 622.82 |
| 2000-05-19 | 605.20 |
| 2000-05-22 | 602.03 |
| 2000-05-23 | 585.78 |
| 2000-05-24 | 591.48 |
| 2000-05-25 | 582.59 |
| 2000-05-26 | 580.41 |
| 2000-05-29 | 580.41 |
| 2000-05-30 | 604.86 |
| 2000-05-31 | 600.78 |
| 2000-06-01 | 617.48 |
| 2000-06-02 | 642.13 |
| 2000-06-05 | 637.43 |
| 2000-06-06 | 624.84 |
| 2000-06-07 | 632.94 |
| 2000-06-08 | 626.91 |
| 2000-06-09 | 632.93 |
| 2000-06-12 | 616.09 |
| 2000-06-13 | 622.75 |
| 2000-06-14 | 625.25 |
| 2000-06-15 | 627.50 |
| 2000-06-16 | 625.82 |
| 2000-06-19 | 633.07 |
| 2000-06-20 | 630.89 |
| 2000-06-21 | 631.66 |
| 2000-06-22 | 616.32 |
| 2000-06-23 | 604.19 |
| 2000-06-26 | 610.70 |
| 2000-06-27 | 612.01 |
| 2000-06-28 | 620.12 |
| 2000-06-29 | 616.30 |
| 2000-06-30 | 614.37 |
| 2000-07-03 | 621.36 |
| 2000-07-04 | 621.36 |
| 2000-07-05 | 607.80 |
| 2000-07-06 | 620.67 |
| 2000-07-07 | 629.37 |
| 2000-07-10 | 627.45 |
| 2000-07-11 | 621.96 |
| 2000-07-12 | 640.37 |
| 2000-07-13 | 645.59 |
| 2000-07-14 | 656.43 |
| 2000-07-17 | 656.63 |
| 2000-07-18 | 647.85 |
| 2000-07-19 | 636.56 |
| 2000-07-20 | 645.82 |
| 2000-07-21 | 633.69 |
| 2000-07-24 | 617.08 |
| 2000-07-25 | 625.95 |
| 2000-07-26 | 622.28 |
| 2000-07-27 | 610.80 |
| 2000-07-28 | 594.39 |
| 2000-07-31 | 603.11 |
| 2000-08-01 | 600.39 |
| 2000-08-02 | 603.79 |
| 2000-08-03 | 611.32 |
| 2000-08-04 | 619.61 |
| 2000-08-07 | 629.42 |
| 2000-08-08 | 633.23 |
| 2000-08-09 | 628.75 |
| 2000-08-10 | 621.44 |
| 2000-08-11 | 629.97 |
| 2000-08-14 | 637.13 |
| 2000-08-15 | 634.93 |
| 2000-08-16 | 632.62 |
| 2000-08-17 | 643.17 |
| 2000-08-18 | 639.59 |
| 2000-08-21 | 644.51 |
| 2000-08-22 | 643.49 |
| 2000-08-23 | 645.81 |
| 2000-08-24 | 650.75 |
| 2000-08-25 | 654.27 |
| 2000-08-28 | 652.55 |
| 2000-08-29 | 652.98 |
| 2000-08-30 | 656.14 |
| 2000-08-31 | 664.16 |
| 2000-09-01 | 673.38 |
| 2000-09-04 | 673.38 |
| 2000-09-05 | 675.11 |
| 2000-09-06 | 671.52 |
| 2000-09-07 | 671.22 |
| 2000-09-08 | 664.93 |
| 2000-09-11 | 660.36 |
| 2000-09-12 | 660.79 |
| 2000-09-13 | 667.11 |
| 2000-09-14 | 668.22 |
| 2000-09-15 | 661.21 |
| 2000-09-18 | 642.96 |
| 2000-09-19 | 646.75 |
| 2000-09-20 | 643.53 |
| 2000-09-21 | 640.83 |
| 2000-09-22 | 642.34 |
| 2000-09-25 | 639.70 |
| 2000-09-26 | 632.37 |
| 2000-09-27 | 625.98 |
| 2000-09-28 | 651.36 |
| 2000-09-29 | 636.56 |
| 2000-10-02 | 624.34 |
| 2000-10-03 | 612.48 |
| 2000-10-04 | 617.71 |
| 2000-10-05 | 616.00 |
| 2000-10-06 | 596.33 |
| 2000-10-09 | 595.97 |
| 2000-10-10 | 587.44 |
| 2000-10-11 | 567.40 |
| 2000-10-12 | 544.15 |
| 2000-10-13 | 570.74 |
| 2000-10-16 | 570.74 |
| 2000-10-17 | 552.81 |
| 2000-10-18 | 553.22 |
| 2000-10-19 | 582.64 |
| 2000-10-20 | 585.09 |
| 2000-10-23 | 584.22 |
| 2000-10-24 | 584.09 |
| 2000-10-25 | 573.21 |
| 2000-10-26 | 576.55 |
| 2000-10-27 | 585.31 |
| 2000-10-30 | 591.29 |
| 2000-10-31 | 609.50 |
| 2000-11-01 | 608.60 |
| 2000-11-02 | 624.69 |
| 2000-11-03 | 618.01 |
| 2000-11-06 | 615.86 |
| 2000-11-07 | 618.91 |
| 2000-11-08 | 606.62 |
| 2000-11-09 | 590.07 |
| 2000-11-10 | 573.05 |
| 2000-11-13 | 566.49 |
| 2000-11-14 | 585.18 |
| 2000-11-15 | 585.16 |
| 2000-11-16 | 575.20 |
| 2000-11-17 | 577.56 |
| 2000-11-20 | 564.79 |
| 2000-11-21 | 561.33 |
| 2000-11-22 | 545.68 |
| 2000-11-23 | 545.68 |
| 2000-11-24 | 563.68 |
| 2000-11-27 | 565.84 |
| 2000-11-28 | 547.25 |
| 2000-11-29 | 542.82 |
| 2000-11-30 | 530.40 |
| 2000-12-01 | 538.64 |
| 2000-12-04 | 538.82 |
| 2000-12-05 | 563.22 |
| 2000-12-06 | 552.29 |
| 2000-12-07 | 547.34 |
| 2000-12-08 | 562.18 |
| 2000-12-11 | 571.92 |
| 2000-12-12 | 565.73 |
| 2000-12-13 | 556.61 |
| 2000-12-14 | 545.78 |
| 2000-12-15 | 534.53 |
| 2000-12-18 | 535.58 |
| 2000-12-19 | 524.55 |
| 2000-12-20 | 503.10 |
| 2000-12-21 | 504.88 |
| 2000-12-22 | 528.36 |
| 2000-12-25 | 528.36 |
| 2000-12-26 | 526.84 |
| 2000-12-27 | 539.50 |
| 2000-12-28 | 551.06 |
| 2000-12-29 | 540.71 |
| 2001-01-01 | 540.71 |
| 2001-01-02 | 504.92 |
| 2001-01-03 | 569.15 |
| 2001-01-04 | 563.13 |
| 2001-01-05 | 537.82 |
| 2001-01-08 | 538.94 |
| 2001-01-09 | 553.50 |
| 2001-01-10 | 570.74 |
| 2001-01-11 | 591.28 |
| 2001-01-12 | 591.04 |
| 2001-01-15 | 591.04 |
| 2001-01-16 | 589.95 |
| 2001-01-17 | 605.57 |
| 2001-01-18 | 612.89 |
| 2001-01-19 | 604.18 |
| 2001-01-22 | 607.15 |
| 2001-01-23 | 625.65 |
| 2001-01-24 | 631.68 |
| 2001-01-25 | 612.84 |
| 2001-01-26 | 609.23 |
| 2001-01-29 | 623.75 |
| 2001-01-30 | 620.40 |
| 2001-01-31 | 611.14 |
| 2001-02-01 | 606.90 |
| 2001-02-02 | 583.12 |
| 2001-02-05 | 579.89 |
| 2001-02-06 | 580.52 |
| 2001-02-07 | 569.54 |
| 2001-02-08 | 563.54 |
| 2001-02-09 | 542.62 |
| 2001-02-12 | 550.96 |
| 2001-02-13 | 545.46 |
| 2001-02-14 | 552.27 |
| 2001-02-15 | 564.58 |
| 2001-02-16 | 541.96 |
| 2001-02-19 | 541.96 |
| 2001-02-20 | 524.02 |
| 2001-02-21 | 514.04 |
| 2001-02-22 | 509.07 |
| 2001-02-23 | 511.18 |
| 2001-02-26 | 525.03 |
| 2001-02-27 | 506.70 |
| 2001-02-28 | 494.07 |
| 2001-03-01 | 496.56 |
| 2001-03-02 | 486.78 |
| 2001-03-05 | 490.39 |
| 2001-03-06 | 501.34 |
| 2001-03-07 | 503.84 |
| 2001-03-08 | 497.08 |
| 2001-03-09 | 479.86 |
| 2001-03-12 | 454.96 |
| 2001-03-13 | 466.10 |
| 2001-03-14 | 455.92 |
| 2001-03-15 | 452.57 |
| 2001-03-16 | 442.69 |
| 2001-03-19 | 459.50 |
| 2001-03-20 | 445.16 |
| 2001-03-21 | 436.13 |
| 2001-03-22 | 438.61 |
| 2001-03-23 | 448.64 |
| 2001-03-26 | 452.31 |
| 2001-03-27 | 462.43 |
| 2001-03-28 | 440.70 |
| 2001-03-29 | 436.98 |
| 2001-03-30 | 440.61 |
| 2001-04-02 | 427.50 |
| 2001-04-03 | 399.09 |
| 2001-04-04 | 396.07 |
| 2001-04-05 | 422.08 |
| 2001-04-06 | 408.64 |
| 2001-04-09 | 414.88 |
| 2001-04-10 | 435.93 |
| 2001-04-11 | 440.38 |
| 2001-04-12 | 449.61 |
| 2001-04-13 | 449.61 |
| 2001-04-16 | 442.84 |
| 2001-04-17 | 444.89 |
| 2001-04-18 | 474.52 |
| 2001-04-19 | 502.01 |
| 2001-04-20 | 498.30 |
| 2001-04-23 | 474.74 |
| 2001-04-24 | 468.33 |
| 2001-04-25 | 473.91 |
| 2001-04-26 | 474.23 |
| 2001-04-27 | 484.67 |
| 2001-04-30 | 497.79 |
| 2001-05-01 | 512.91 |
| 2001-05-02 | 524.81 |
| 2001-05-03 | 508.45 |
| 2001-05-04 | 520.30 |
| 2001-05-07 | 511.55 |
| 2001-05-08 | 509.97 |
| 2001-05-09 | 502.02 |
| 2001-05-10 | 499.13 |
| 2001-05-11 | 491.00 |
| 2001-05-14 | 483.46 |
| 2001-05-15 | 484.86 |
| 2001-05-16 | 502.38 |
| 2001-05-17 | 513.59 |
| 2001-05-18 | 510.59 |
| 2001-05-21 | 533.14 |
| 2001-05-22 | 536.45 |
| 2001-05-23 | 521.59 |
| 2001-05-24 | 528.73 |
| 2001-05-25 | 523.04 |
| 2001-05-28 | 523.04 |
| 2001-05-29 | 505.20 |
| 2001-05-30 | 483.63 |
| 2001-05-31 | 488.86 |
| 2001-06-01 | 494.64 |
| 2001-06-04 | 494.09 |
| 2001-06-05 | 506.14 |
| 2001-06-06 | 501.85 |
| 2001-06-07 | 507.04 |
| 2001-06-08 | 499.86 |
| 2001-06-11 | 487.12 |
| 2001-06-12 | 488.37 |
| 2001-06-13 | 479.54 |
| 2001-06-14 | 461.81 |
| 2001-06-15 | 458.42 |
| 2001-06-18 | 448.50 |
| 2001-06-19 | 451.77 |
| 2001-06-20 | 461.73 |
| 2001-06-21 | 471.52 |
| 2001-06-22 | 465.15 |
| 2001-06-25 | 468.48 |
| 2001-06-26 | 469.71 |
| 2001-06-27 | 474.16 |
| 2001-06-28 | 483.36 |
| 2001-06-29 | 488.77 |
| 2001-07-02 | 494.12 |
| 2001-07-03 | 491.01 |
| 2001-07-04 | 491.01 |
| 2001-07-05 | 479.80 |
| 2001-07-06 | 465.15 |
| 2001-07-09 | 470.16 |
| 2001-07-10 | 459.19 |
| 2001-07-11 | 457.87 |
| 2001-07-12 | 477.81 |
| 2001-07-13 | 478.86 |
| 2001-07-16 | 470.38 |
| 2001-07-17 | 475.84 |
| 2001-07-18 | 461.46 |
| 2001-07-19 | 461.84 |
| 2001-07-20 | 461.46 |
| 2001-07-23 | 453.96 |
| 2001-07-24 | 445.26 |
| 2001-07-25 | 450.76 |
| 2001-07-26 | 459.75 |
| 2001-07-27 | 460.11 |
| 2001-07-30 | 456.43 |
| 2001-07-31 | 460.14 |
| 2001-08-01 | 466.74 |
| 2001-08-02 | 468.42 |
| 2001-08-03 | 466.80 |
| 2001-08-06 | 459.16 |
| 2001-08-07 | 459.98 |
| 2001-08-08 | 451.05 |
| 2001-08-09 | 448.39 |
| 2001-08-10 | 444.16 |
| 2001-08-13 | 446.32 |
| 2001-08-14 | 443.94 |
| 2001-08-15 | 435.62 |
| 2001-08-16 | 433.82 |
| 2001-08-17 | 426.41 |
| 2001-08-20 | 429.18 |
| 2001-08-21 | 421.00 |
| 2001-08-22 | 423.53 |
| 2001-08-23 | 419.46 |
| 2001-08-24 | 431.95 |
| 2001-08-27 | 430.62 |
| 2001-08-28 | 422.51 |
| 2001-08-29 | 416.65 |
| 2001-08-30 | 405.34 |
| 2001-08-31 | 409.75 |
| 2001-09-03 | 409.75 |
| 2001-09-04 | 403.75 |
| 2001-09-05 | 397.53 |
| 2001-09-06 | 386.52 |
| 2001-09-07 | 379.44 |
| 2001-09-10 | 381.31 |
| 2001-09-11 | 381.31 |
| 2001-09-12 | 381.68 |
| 2001-09-13 | 381.71 |
| 2001-09-14 | 381.71 |
| 2001-09-17 | 350.04 |
| 2001-09-18 | 343.95 |
| 2001-09-19 | 340.73 |
| 2001-09-20 | 328.72 |
| 2001-09-21 | 322.51 |
| 2001-09-24 | 339.12 |
| 2001-09-25 | 337.35 |
| 2001-09-26 | 327.97 |
| 2001-09-27 | 327.89 |
| 2001-09-28 | 334.59 |
| 2001-10-01 | 329.80 |
| 2001-10-02 | 337.26 |
| 2001-10-03 | 356.34 |
| 2001-10-04 | 356.89 |
| 2001-10-05 | 354.32 |
| 2001-10-08 | 352.94 |
| 2001-10-09 | 347.01 |
| 2001-10-10 | 363.38 |
| 2001-10-11 | 383.57 |
| 2001-10-12 | 383.77 |
| 2001-10-15 | 385.67 |
| 2001-10-16 | 398.37 |
| 2001-10-17 | 384.13 |
| 2001-10-18 | 375.85 |
| 2001-10-19 | 377.67 |
| 2001-10-22 | 382.92 |
| 2001-10-23 | 386.28 |
| 2001-10-24 | 388.92 |
| 2001-10-25 | 399.42 |
| 2001-10-26 | 402.08 |
| 2001-10-29 | 386.52 |
| 2001-10-30 | 374.93 |
| 2001-10-31 | 382.95 |
| 2001-11-01 | 389.19 |
| 2001-11-02 | 388.36 |
| 2001-11-05 | 400.40 |
| 2001-11-06 | 412.94 |
| 2001-11-07 | 415.88 |
| 2001-11-08 | 419.00 |
| 2001-11-09 | 420.70 |
| 2001-11-12 | 420.09 |
| 2001-11-13 | 435.18 |
| 2001-11-14 | 448.77 |
| 2001-11-15 | 453.08 |
| 2001-11-16 | 457.49 |
| 2001-11-19 | 469.24 |
| 2001-11-20 | 453.67 |
| 2001-11-21 | 450.99 |
| 2001-11-22 | 450.99 |
| 2001-11-23 | 461.63 |
| 2001-11-26 | 475.38 |
| 2001-11-27 | 474.12 |
| 2001-11-28 | 456.01 |
| 2001-11-29 | 461.43 |
| 2001-11-30 | 459.50 |
| 2001-12-03 | 448.65 |
| 2001-12-04 | 468.48 |
| 2001-12-05 | 492.47 |
| 2001-12-06 | 495.65 |
| 2001-12-07 | 490.36 |
| 2001-12-10 | 484.24 |
| 2001-12-11 | 489.91 |
| 2001-12-12 | 492.56 |
| 2001-12-13 | 471.83 |
| 2001-12-14 | 467.16 |
| 2001-12-17 | 469.52 |
| 2001-12-18 | 479.50 |
| 2001-12-19 | 477.28 |
| 2001-12-20 | 461.55 |
| 2001-12-21 | 467.55 |
| 2001-12-24 | 470.59 |
| 2001-12-25 | 470.59 |
| 2001-12-26 | 476.35 |
| 2001-12-27 | 481.26 |
| 2001-12-28 | 487.18 |
| 2001-12-31 | 482.30 |
| 2002-01-01 | 482.30 |
| 2002-01-02 | 483.86 |
| 2002-01-03 | 490.93 |
| 2002-01-04 | 498.81 |
| 2002-01-07 | 496.14 |
| 2002-01-08 | 496.11 |
| 2002-01-09 | 495.43 |
| 2002-01-10 | 493.54 |
| 2002-01-11 | 487.62 |
| 2002-01-14 | 482.38 |
| 2002-01-15 | 484.62 |
| 2002-01-16 | 472.41 |
| 2002-01-17 | 481.42 |
| 2002-01-18 | 474.79 |
| 2002-01-21 | 474.79 |
| 2002-01-22 | 471.23 |
| 2002-01-23 | 477.57 |
| 2002-01-24 | 485.98 |
| 2002-01-25 | 484.12 |
| 2002-01-28 | 484.43 |
| 2002-01-29 | 472.39 |
| 2002-01-30 | 473.11 |
| 2002-01-31 | 478.69 |
| 2002-02-01 | 473.94 |
| 2002-02-04 | 462.18 |
| 2002-02-05 | 457.24 |
| 2002-02-06 | 449.02 |
| 2002-02-07 | 448.88 |
| 2002-02-08 | 457.58 |
| 2002-02-11 | 464.05 |
| 2002-02-12 | 462.60 |
| 2002-02-13 | 468.88 |
| 2002-02-14 | 467.50 |
| 2002-02-15 | 459.43 |
| 2002-02-18 | 459.43 |
| 2002-02-19 | 446.67 |
| 2002-02-20 | 450.71 |
| 2002-02-21 | 443.30 |
| 2002-02-22 | 445.50 |
| 2002-02-25 | 457.06 |
| 2002-02-26 | 460.23 |
| 2002-02-27 | 456.27 |
| 2002-02-28 | 453.84 |
| 2002-03-01 | 467.08 |
| 2002-03-04 | 479.45 |
| 2002-03-05 | 479.14 |
| 2002-03-06 | 486.96 |
| 2002-03-07 | 483.75 |
| 2002-03-08 | 492.91 |
| 2002-03-11 | 495.59 |
| 2002-03-12 | 491.48 |
| 2002-03-13 | 485.48 |
| 2002-03-14 | 483.34 |
| 2002-03-15 | 487.35 |
| 2002-03-18 | 490.90 |
| 2002-03-19 | 494.15 |
| 2002-03-20 | 487.35 |
| 2002-03-21 | 488.14 |
| 2002-03-22 | 486.13 |
| 2002-03-25 | 478.18 |
| 2002-03-26 | 480.41 |
| 2002-03-27 | 483.36 |
| 2002-03-28 | 486.26 |
| 2002-03-29 | 486.26 |
| 2002-04-01 | 485.93 |
| 2002-04-02 | 474.23 |
| 2002-04-03 | 470.11 |
| 2002-04-04 | 473.47 |
| 2002-04-05 | 474.79 |
| 2002-04-08 | 478.51 |
| 2002-04-09 | 476.98 |
| 2002-04-10 | 480.16 |
| 2002-04-11 | 469.18 |
| 2002-04-12 | 477.44 |
| 2002-04-15 | 474.03 |
| 2002-04-16 | 485.78 |
| 2002-04-17 | 481.45 |
| 2002-04-18 | 477.96 |
| 2002-04-19 | 479.88 |
| 2002-04-22 | 472.54 |
| 2002-04-23 | 471.12 |
| 2002-04-24 | 468.58 |
| 2002-04-25 | 469.05 |
| 2002-04-26 | 461.18 |
| 2002-04-29 | 458.71 |
| 2002-04-30 | 465.68 |
| 2002-05-01 | 466.94 |
| 2002-05-02 | 463.75 |
| 2002-05-03 | 459.21 |
| 2002-05-06 | 450.69 |
| 2002-05-07 | 449.68 |
| 2002-05-08 | 467.08 |
| 2002-05-09 | 459.47 |
| 2002-05-10 | 449.98 |
| 2002-05-13 | 458.59 |
| 2002-05-14 | 472.00 |
| 2002-05-15 | 475.22 |
| 2002-05-16 | 476.23 |
| 2002-05-17 | 479.26 |
| 2002-05-20 | 474.48 |
| 2002-05-21 | 467.52 |
| 2002-05-22 | 467.05 |
| 2002-05-23 | 472.30 |
| 2002-05-24 | 467.70 |
| 2002-05-27 | 467.70 |
| 2002-05-28 | 464.39 |
| 2002-05-29 | 461.73 |
| 2002-05-30 | 461.22 |
| 2002-05-31 | 461.95 |
| 2002-06-03 | 450.17 |
| 2002-06-04 | 448.56 |
| 2002-06-05 | 452.36 |
| 2002-06-06 | 444.56 |
| 2002-06-07 | 444.62 |
| 2002-06-10 | 443.56 |
| 2002-06-11 | 437.34 |
| 2002-06-12 | 436.04 |
| 2002-06-13 | 432.18 |
| 2002-06-14 | 431.31 |
| 2002-06-17 | 444.14 |
| 2002-06-18 | 444.05 |
| 2002-06-19 | 437.26 |
| 2002-06-20 | 430.35 |
| 2002-06-21 | 425.19 |
| 2002-06-24 | 424.99 |
| 2002-06-25 | 415.05 |
| 2002-06-26 | 411.58 |
| 2002-06-27 | 419.50 |
| 2002-06-28 | 420.79 |
| 2002-07-01 | 407.67 |
| 2002-07-02 | 396.81 |
| 2002-07-03 | 400.63 |
| 2002-07-04 | 400.63 |
| 2002-07-05 | 418.26 |
| 2002-07-08 | 414.05 |
| 2002-07-09 | 405.41 |
| 2002-07-10 | 396.02 |
| 2002-07-11 | 400.73 |
| 2002-07-12 | 399.61 |
| 2002-07-15 | 399.48 |
| 2002-07-16 | 394.75 |
| 2002-07-17 | 394.10 |
| 2002-07-18 | 382.81 |
| 2002-07-19 | 372.99 |
| 2002-07-22 | 361.45 |
| 2002-07-23 | 344.84 |
| 2002-07-24 | 364.47 |
| 2002-07-25 | 353.70 |
| 2002-07-26 | 359.07 |
| 2002-07-29 | 383.19 |
| 2002-07-30 | 386.78 |
| 2002-07-31 | 383.21 |
| 2002-08-01 | 371.39 |
| 2002-08-02 | 363.02 |
| 2002-08-05 | 350.58 |
| 2002-08-06 | 358.38 |
| 2002-08-07 | 361.45 |
| 2002-08-08 | 369.40 |
| 2002-08-09 | 367.54 |
| 2002-08-12 | 366.00 |
| 2002-08-13 | 358.84 |
| 2002-08-14 | 372.21 |
| 2002-08-15 | 377.31 |
| 2002-08-16 | 380.88 |
| 2002-08-19 | 390.43 |
| 2002-08-20 | 388.00 |
| 2002-08-21 | 396.10 |
| 2002-08-22 | 403.55 |
| 2002-08-23 | 393.01 |
| 2002-08-26 | 397.46 |
| 2002-08-27 | 387.98 |
| 2002-08-28 | 380.65 |
| 2002-08-29 | 382.08 |
| 2002-08-30 | 378.51 |
| 2002-09-02 | 378.51 |
| 2002-09-03 | 364.83 |
| 2002-09-04 | 372.05 |
| 2002-09-05 | 364.54 |
| 2002-09-06 | 374.26 |
| 2002-09-09 | 377.74 |
| 2002-09-10 | 381.90 |
| 2002-09-11 | 383.79 |
| 2002-09-12 | 375.99 |
| 2002-09-13 | 377.89 |
| 2002-09-16 | 375.93 |
| 2002-09-17 | 371.36 |
| 2002-09-18 | 369.31 |
| 2002-09-19 | 358.05 |
| 2002-09-20 | 359.94 |
| 2002-09-23 | 353.17 |
| 2002-09-24 | 346.65 |
| 2002-09-25 | 354.73 |
| 2002-09-26 | 361.57 |
| 2002-09-27 | 356.13 |
| 2002-09-30 | 349.00 |
| 2002-10-01 | 356.59 |
| 2002-10-02 | 349.43 |
| 2002-10-03 | 341.50 |
| 2002-10-04 | 335.46 |
| 2002-10-07 | 326.16 |
| 2002-10-08 | 330.63 |
| 2002-10-09 | 324.31 |
| 2002-10-10 | 335.40 |
| 2002-10-11 | 351.61 |
| 2002-10-14 | 354.01 |
| 2002-10-15 | 370.24 |
| 2002-10-16 | 357.67 |
| 2002-10-17 | 373.46 |
| 2002-10-18 | 373.76 |
| 2002-10-21 | 380.97 |
| 2002-10-22 | 376.58 |
| 2002-10-23 | 384.56 |
| 2002-10-24 | 382.94 |
| 2002-10-25 | 393.05 |
| 2002-10-28 | 389.26 |
| 2002-10-29 | 383.68 |
| 2002-10-30 | 385.98 |
| 2002-10-31 | 388.10 |
#2002-11-01| 397.65
#2002-11-04| 406.45
#2002-11-05| 409.80
#2002-11-06| 421.37
#2002-11-07| 410.35
#2002-11-08| 402.28
#2002-11-11| 388.43
#2002-11-12| 398.33
#2002-11-13| 399.68
#2002-11-14| 412.14
#2002-11-15| 416.46
#2002-11-18| 416.84
#2002-11-19| 410.51
#2002-11-20| 421.24
#2002-11-21| 435.13
#2002-11-22| 437.79
#2002-11-25| 443.53
#2002-11-26| 431.94
#2002-11-27| 446.32
#2002-11-28| 446.32
#2002-11-29| 446.89
#2002-12-02| 449.74
#2002-12-03| 436.25
#2002-12-04| 428.53
#2002-12-05| 422.29
#2002-12-06| 422.23
#2002-12-09| 407.10
#2002-12-10| 417.64
#2002-12-11| 417.53
#2002-12-12| 417.75
#2002-12-13| 407.98
#2002-12-16| 418.83
#2002-12-17| 415.25
#2002-12-18| 408.56
#2002-12-19| 406.56
#2002-12-20| 410.50
#2002-12-23| 412.87
#2002-12-24| 410.81
#2002-12-25| 410.81
#2002-12-26| 411.58
#2002-12-27| 403.84
#2002-12-30| 405.16
#2002-12-31| 407.58
#2003-01-01| 407.58
#2003-01-02| 419.72
#2003-01-03| 418.80
#2003-01-06| 426.36
#2003-01-07| 425.70
#2003-01-08| 418.31
#2003-01-09| 428.27
#2003-01-10| 429.09
#2003-01-13| 428.53
#2003-01-14| 430.75
#2003-01-15| 424.65
#2003-01-16| 422.02
#2003-01-17| 412.35
#2003-01-20| 412.35
#2003-01-21| 404.74
#2003-01-22| 402.94
#2003-01-23| 411.38
#2003-01-24| 400.45
#2003-01-27| 394.50
#2003-01-28| 400.62
#2003-01-29| 404.65
#2003-01-30| 395.66
#2003-01-31| 399.66
#2003-02-03| 400.07
#2003-02-04| 393.87
#2003-02-05| 392.60
#2003-02-06| 392.72
#2003-02-07| 387.01
#2003-02-10| 390.35
#2003-02-11| 389.51
#2003-02-12| 385.15
#2003-02-13| 381.66
#2003-02-14| 389.31
#2003-02-17| 389.31
#2003-02-18| 396.72
#2003-02-19| 392.26
#2003-02-20| 390.39
#2003-02-21| 395.61
#2003-02-24| 387.85
#2003-02-25| 390.87
#2003-02-26| 385.38
#2003-02-27| 390.68
#2003-02-28| 394.34
#2003-03-03| 391.21
#2003-03-04| 386.36
#2003-03-05| 387.78
#2003-03-06| 385.66
#2003-03-07| 389.42
#2003-03-10| 381.23
#2003-03-11| 378.03
#2003-03-12| 379.35
#2003-03-13| 396.69
#2003-03-14| 396.47
#2003-03-17| 412.42
#2003-03-18| 414.38
#2003-03-19| 413.38
#2003-03-20| 418.64
#2003-03-21| 427.21
#2003-03-24| 410.99
#2003-03-25| 416.93
#2003-03-26| 415.93
#2003-03-27| 415.83
#2003-03-28| 413.22
#2003-03-31| 406.37
#2003-04-01| 409.78
#2003-04-02| 422.38
#2003-04-03| 422.37
#2003-04-04| 420.76
#2003-04-07| 424.30
#2003-04-08| 423.48
#2003-04-09| 417.61
#2003-04-10| 420.50
#2003-04-11| 419.21
#2003-04-14| 426.48
#2003-04-15| 430.19
#2003-04-16| 426.30
#2003-04-17| 433.36
#2003-04-18| 433.36
#2003-04-21| 432.51
#2003-04-22| 441.24
#2003-04-23| 444.38
#2003-04-24| 438.53
#2003-04-25| 433.32
#2003-04-28| 442.44
#2003-04-29| 445.37
#2003-04-30| 445.99
#2003-05-01| 447.10
#2003-05-02| 456.63
#2003-05-05| 457.93
#2003-05-06| 464.68
#2003-05-07| 461.89
#2003-05-08| 457.67
#2003-05-09| 464.20
#2003-05-12| 470.85
#2003-05-13| 471.16
#2003-05-14| 468.99
#2003-05-15| 473.50
#2003-05-16| 471.20
#2003-05-19| 460.02
#2003-05-20| 459.02
#2003-05-21| 460.53
#2003-05-22| 466.70
#2003-05-23| 466.22
#2003-05-26| 466.22
#2003-05-27| 477.82
#2003-05-28| 481.04
#2003-05-29| 480.73
#2003-05-30| 488.71
#2003-06-02| 488.80
#2003-06-03| 488.98
#2003-06-04| 498.57
#2003-06-05| 500.77
#2003-06-06| 496.39
#2003-06-09| 490.19
#2003-06-10| 497.44
#2003-06-11| 504.76
#2003-06-12| 504.93
#2003-06-13| 499.51
#2003-06-16| 510.19
#2003-06-17| 510.20
#2003-06-18| 511.59
#2003-06-19| 505.52
#2003-06-20| 504.35
#2003-06-23| 497.60
#2003-06-24| 497.66
#2003-06-25| 497.63
#2003-06-26| 504.39
#2003-06-27| 501.47
#2003-06-30| 502.29
#2003-07-01| 503.91
#2003-07-02| 510.31
#2003-07-03| 507.93
#2003-07-04| 507.93
#2003-07-07| 521.87
#2003-07-08| 525.76
#2003-07-09| 522.71
#2003-07-10| 515.83
#2003-07-11| 520.97
#2003-07-14| 525.85
#2003-07-15| 522.60
#2003-07-16| 520.43
#2003-07-17| 510.07
#2003-07-18| 512.25
#2003-07-21| 506.57
#2003-07-22| 511.86
#2003-07-23| 515.60
#2003-07-24| 514.81
#2003-07-25| 520.96
#2003-07-28| 521.87
#2003-07-29| 515.56
#2003-07-30| 512.78
#2003-07-31| 516.44
#2003-08-01| 510.88
#2003-08-04| 510.82
#2003-08-05| 501.67
#2003-08-06| 503.25
#2003-08-07| 507.55
#2003-08-08| 509.56
#2003-08-11| 512.26
#2003-08-12| 519.02
#2003-08-13| 517.40
#2003-08-14| 521.58
#2003-08-15| 521.42
#2003-08-18| 527.69
#2003-08-19| 531.41
#2003-08-20| 531.05
#2003-08-21| 534.09
#2003-08-22| 528.90
#2003-08-25| 528.08
#2003-08-26| 528.83
#2003-08-27| 531.94
#2003-08-28| 536.20
#2003-08-29| 539.67
#2003-09-01| 539.67
#2003-09-02| 547.72
#2003-09-03| 551.22
#2003-09-04| 549.92
#2003-09-05| 543.31
#2003-09-08| 546.98
#2003-09-09| 541.88
#2003-09-10| 532.35
#2003-09-11| 538.43
#2003-09-12| 539.52
#2003-09-15| 538.73
#2003-09-16| 548.02
#2003-09-17| 545.32
#2003-09-18| 552.96
#2003-09-19| 552.99
#2003-09-22| 545.47
#2003-09-23| 551.93
#2003-09-24| 540.80
#2003-09-25| 536.54
#2003-09-26| 531.33
#2003-09-29| 536.51
#2003-09-30| 529.73
#2003-10-01| 541.45
#2003-10-02| 543.08
#2003-10-03| 554.40
#2003-10-06| 558.52
#2003-10-07| 561.42
#2003-10-08| 558.85
#2003-10-09| 564.72
#2003-10-10| 564.35
#2003-10-13| 570.90
#2003-10-14| 574.00
#2003-10-15| 571.03
#2003-10-16| 572.41
#2003-10-17| 562.77
#2003-10-20| 564.77
#2003-10-21| 565.49
#2003-10-22| 556.18
#2003-10-23| 555.39
#2003-10-24| 551.54
#2003-10-27| 556.68
#2003-10-28| 569.03
#2003-10-29| 570.96
#2003-10-30| 570.68
#2003-10-31| 569.52
#2003-11-03| 576.91
#2003-11-04| 573.30
#2003-11-05| 572.55
#2003-11-06| 574.65
#2003-11-07| 576.60
#2003-11-10| 570.89
#2003-11-11| 567.84
#2003-11-12| 576.77
#2003-11-13| 575.27
#2003-11-14| 567.58
#2003-11-17| 561.39
#2003-11-18| 554.38
#2003-11-19| 558.73
#2003-11-20| 555.48
#2003-11-21| 556.57
#2003-11-24| 568.29
#2003-11-25| 570.37
#2003-11-26| 572.22
#2003-11-27| 572.22
#2003-11-28| 573.45
#2003-12-01| 580.13
#2003-12-02| 577.08
#2003-12-03| 573.58
#2003-12-04| 572.52
#2003-12-05| 568.04
#2003-12-08| 571.16
#2003-12-09| 565.28
#2003-12-10| 563.68
#2003-12-11| 573.99
#2003-12-12| 575.94
#2003-12-15| 568.77
#2003-12-16| 569.19
#2003-12-17| 570.65
#2003-12-18| 579.69
#2003-12-19| 579.01
#2003-12-22| 581.87
#2003-12-23| 583.62
#2003-12-24| 582.44
#2003-12-25| 582.44
#2003-12-26| 584.33
#2003-12-29| 592.69
#2003-12-30| 593.06
#2003-12-31| 592.65
#2004-01-01| 592.65
#2004-01-02| 590.09
#2004-01-05| 599.38
#2004-01-06| 602.34
#2004-01-07| 604.16
#2004-01-08| 606.11
#2004-01-09| 602.70
#2004-01-12| 606.17
#2004-01-13| 603.25
#2004-01-14| 608.58
#2004-01-15| 607.33
#2004-01-16| 611.70
#2004-01-19| 611.70
#2004-01-20| 613.04
#2004-01-21| 615.58
#2004-01-22| 612.89
#2004-01-23| 613.05
#2004-01-26| 618.34
#2004-01-27| 613.75
#2004-01-28| 603.73
#2004-01-29| 603.75
#2004-01-30| 604.24
#2004-02-02| 604.57
#2004-02-03| 603.15
#2004-02-04| 597.05
#2004-02-05| 601.08
#2004-02-06| 611.61
#2004-02-09| 611.72
#2004-02-10| 615.04
#2004-02-11| 619.42
#2004-02-12| 616.26
#2004-02-13| 611.72
#2004-02-16| 611.72
#2004-02-17| 619.42
#2004-02-18| 614.96
#2004-02-19| 609.76
#2004-02-20| 608.19
#2004-02-23| 601.29
#2004-02-24| 602.89
#2004-02-25| 605.92
#2004-02-26| 609.46
#2004-02-27| 610.91
#2004-03-01| 618.44
#2004-03-02| 614.23
#2004-03-03| 615.55
#2004-03-04| 619.76
#2004-03-05| 620.46
#2004-03-08| 613.54
#2004-03-09| 613.14
#2004-03-10| 604.57
#2004-03-11| 594.92
#2004-03-12| 603.97
#2004-03-15| 591.05
#2004-03-16| 592.89
#2004-03-17| 601.24
#2004-03-18| 598.34
#2004-03-19| 595.21
#2004-03-22| 586.56
#2004-03-23| 586.07
#2004-03-24| 586.55
#2004-03-25| 598.71
#2004-03-26| 598.36
#2004-03-29| 605.87
#2004-03-30| 608.53
#2004-03-31| 608.86
#2004-04-01| 615.81
#2004-04-02| 623.66
#2004-04-05| 626.09
#2004-04-06| 622.56
#2004-04-07| 619.70
#2004-04-08| 616.89
#2004-04-09| 616.89
#2004-04-12| 618.62
#2004-04-13| 608.00
#2004-04-14| 606.35
#2004-04-15| 606.55
#2004-04-16| 607.61
#2004-04-19| 610.49
#2004-04-20| 601.64
#2004-04-21| 604.07
#2004-04-22| 614.94
#2004-04-23| 611.51
#2004-04-26| 607.31
#2004-04-27| 606.38
#2004-04-28| 595.15
#2004-04-29| 589.35
#2004-04-30| 582.81
#2004-05-03| 586.77
#2004-05-04| 586.63
#2004-05-05| 588.77
#2004-05-06| 580.72
#2004-05-07| 569.81
#2004-05-10| 561.27
#2004-05-11| 569.52
#2004-05-12| 569.02
#2004-05-13| 570.26
#2004-05-14| 568.24
#2004-05-17| 561.31
#2004-05-18| 567.85
#2004-05-19| 566.19
#2004-05-20| 566.76
#2004-05-21| 571.19
#2004-05-24| 574.67
#2004-05-25| 588.29
#2004-05-26| 591.60
#2004-05-27| 596.60
#2004-05-28| 597.74
#2004-05-31| 597.74
#2004-06-01| 597.68
#2004-06-02| 601.19
#2004-06-03| 594.50
#2004-06-04| 597.62
#2004-06-07| 609.66
#2004-06-08| 609.91
#2004-06-09| 601.73
#2004-06-10| 603.07
#2004-06-11| 603.07
#2004-06-14| 592.08
#2004-06-15| 597.64
#2004-06-16| 596.56
#2004-06-17| 594.72
#2004-06-18| 595.10
#2004-06-21| 591.45
#2004-06-22| 595.10
#2004-06-23| 600.44
#2004-06-24| 599.32
#2004-06-25| 601.14
#2004-06-28| 599.60
#2004-06-29| 599.27
#2004-06-30| 603.26
#2004-07-01| 595.39
#2004-07-02| 594.14
#2004-07-05| 594.14
#2004-07-06| 586.95
#2004-07-07| 589.51
#2004-07-08| 579.86
#2004-07-09| 582.76
#2004-07-12| 583.84
#2004-07-13| 584.07
#2004-07-14| 581.83
#2004-07-15| 582.82
#2004-07-16| 576.63
#2004-07-19| 575.81
#2004-07-20| 581.27
#2004-07-21| 572.75
#2004-07-22| 572.27
#2004-07-23| 564.06
#2004-07-26| 562.08
#2004-07-27| 569.08
#2004-07-28| 566.39
#2004-07-29| 570.14
#2004-07-30| 570.97
#2004-08-02| 575.10
#2004-08-03| 569.23
#2004-08-04| 567.00
#2004-08-05| 556.75
#2004-08-06| 548.21
#2004-08-09| 548.93
#2004-08-10| 558.76
#2004-08-11| 555.59
#2004-08-12| 549.13
#2004-08-13| 550.52
#2004-08-16| 559.89
#2004-08-17| 563.04
#2004-08-18| 570.54
#2004-08-19| 568.46
#2004-08-20| 573.07
#2004-08-23| 574.24
#2004-08-24| 575.58
#2004-08-25| 580.68
#2004-08-26| 581.41
#2004-08-27| 581.53
#2004-08-30| 576.95
#2004-08-31| 577.91
#2004-09-01| 582.03
#2004-09-02| 590.00
#2004-09-03| 588.07
#2004-09-06| 588.07
#2004-09-07| 595.64
#2004-09-08| 592.34
#2004-09-09| 591.56
#2004-09-10| 598.54
#2004-09-13| 602.94
#2004-09-14| 604.00
#2004-09-15| 601.02
#2004-09-16| 605.40
#2004-09-17| 608.49
#2004-09-20| 604.76
#2004-09-21| 609.08
#2004-09-22| 599.90
#2004-09-23| 599.65
#2004-09-24| 601.89
#2004-09-27| 598.33
#2004-09-28| 600.79
#2004-09-29| 607.19
#2004-09-30| 607.84
#2004-10-01| 618.41
#2004-10-04| 621.07
#2004-10-05| 619.88
#2004-10-06| 625.30
#2004-10-07| 620.42
#2004-10-08| 614.09
#2004-10-11| 617.12
#2004-10-12| 616.50
#2004-10-13| 612.55
#2004-10-14| 612.02
#2004-10-15| 614.49
#2004-10-18| 621.03
#2004-10-19| 617.49
#2004-10-20| 618.61
#2004-10-21| 624.91
#2004-10-22| 616.13
#2004-10-25| 617.86
#2004-10-26| 626.27
#2004-10-27| 635.04
#2004-10-28| 636.38
#2004-10-29| 637.67
#2004-11-01| 640.87
#2004-11-02| 642.39
#2004-11-03| 643.84
#2004-11-04| 651.98
#2004-11-05| 653.10
#2004-11-08| 653.05
#2004-11-09| 651.32
#2004-11-10| 652.58
#2004-11-11| 657.79
#2004-11-12| 665.35
#2004-11-15| 667.29
#2004-11-16| 662.03
#2004-11-17| 664.97
#2004-11-18| 666.40
#2004-11-19| 657.95
#2004-11-22| 663.33
#2004-11-23| 665.28
#2004-11-24| 672.25
#2004-11-25| 672.25
#2004-11-26| 672.57
#2004-11-29| 672.85
#2004-11-30| 668.23
#2004-12-01| 679.26
#2004-12-02| 675.47
#2004-12-03| 675.89
#2004-12-06| 676.58
#2004-12-07| 668.17
#2004-12-08| 671.87
#2004-12-09| 676.32
#2004-12-10| 676.56
#2004-12-13| 683.28
#2004-12-14| 687.29
#2004-12-15| 691.92
#2004-12-16| 688.89
#2004-12-17| 688.61
#2004-12-20| 684.73
#2004-12-21| 692.06
#2004-12-22| 694.37
#2004-12-23| 693.53
#2004-12-24| 693.53
#2004-12-27| 692.61
#2004-12-28| 699.88
#2004-12-29| 700.16
#2004-12-30| 700.27
#2004-12-31| 699.16
#2005-01-03| 690.87
#2005-01-04| 680.38
#2005-01-05| 671.98
#2005-01-06| 672.90
#2005-01-07| 672.02
#2005-01-10| 672.18
#2005-01-11| 667.38
#2005-01-12| 669.42
#2005-01-13| 665.67
#2005-01-14| 672.38
#2005-01-17| 672.38
#2005-01-18| 679.73
#2005-01-19| 675.05
#2005-01-20| 666.49
#2005-01-21| 664.32
#2005-01-24| 658.52
#2005-01-25| 657.99
#2005-01-26| 660.95
#2005-01-27| 663.20
#2005-01-28| 662.26
#2005-01-31| 668.84
#2005-02-01| 673.00
#2005-02-02| 678.87
#2005-02-03| 672.91
#2005-02-04| 681.60
#2005-02-07| 679.93
#2005-02-08| 678.34
#2005-02-09| 669.30
#2005-02-10| 667.42
#2005-02-11| 673.97
#2005-02-14| 674.34
#2005-02-15| 677.27
#2005-02-16| 677.90
#2005-02-17| 672.38
#2005-02-18| 669.98
#2005-02-21| 669.98
#2005-02-22| 660.80
#2005-02-23| 661.86
#2005-02-24| 666.52
#2005-02-25| 672.24
#2005-02-28| 671.34
#2005-03-01| 676.95
#2005-03-02| 677.82
#2005-03-03| 675.27
#2005-03-04| 680.40
#2005-03-07| 686.06
#2005-03-08| 680.34
#2005-03-09| 674.82
#2005-03-10| 671.39
#2005-03-11| 668.77
#2005-03-14| 673.06
#2005-03-15| 673.08
#2005-03-16| 670.40
#2005-03-17| 671.92
#2005-03-18| 669.11
#2005-03-21| 665.83
#2005-03-22| 660.51
#2005-03-23| 655.90
#2005-03-24| 656.57
#2005-03-25| 656.57
#2005-03-28| 658.49
#2005-03-29| 650.44
#2005-03-30| 660.53
#2005-03-31| 661.88
#2005-04-01| 656.97
#2005-04-04| 659.43
#2005-04-05| 662.08
#2005-04-06| 659.79
#2005-04-07| 663.02
#2005-04-08| 657.38
#2005-04-11| 654.32
#2005-04-12| 657.56
#2005-04-13| 649.08
#2005-04-14| 638.46
#2005-04-15| 625.62
#2005-04-18| 629.48
#2005-04-19| 635.95
#2005-04-20| 628.34
#2005-04-21| 639.78
#2005-04-22| 629.24
#2005-04-25| 636.52
#2005-04-26| 634.46
#2005-04-27| 634.08
#2005-04-28| 627.38
#2005-04-29| 628.10
#2005-05-02| 631.70
#2005-05-03| 632.86
#2005-05-04| 641.15
#2005-05-05| 638.78
#2005-05-06| 638.43
#2005-05-09| 640.74
#2005-05-10| 634.33
#2005-05-11| 634.23
#2005-05-12| 626.44
#2005-05-13| 624.07
#2005-05-16| 629.17
#2005-05-17| 632.87
#2005-05-18| 643.27
#2005-05-19| 647.16
#2005-05-20| 647.54
#2005-05-23| 651.41
#2005-05-24| 650.92
#2005-05-25| 646.69
#2005-05-26| 651.83
#2005-05-27| 654.84
#2005-05-30| 654.84
#2005-05-31| 655.01
#2005-06-01| 662.64
#2005-06-02| 668.84
#2005-06-03| 663.58
#2005-06-06| 666.45
#2005-06-07| 666.80
#2005-06-08| 664.48
#2005-06-09| 668.07
#2005-06-10| 666.03
#2005-06-13| 667.56
#2005-06-14| 671.02
#2005-06-15| 671.90
#2005-06-16| 675.81
#2005-06-17| 677.56
#2005-06-20| 678.28
#2005-06-21| 675.93
#2005-06-22| 676.45
#2005-06-23| 668.97
#2005-06-24| 665.10
#2005-06-27| 666.90
#2005-06-28| 673.72
#2005-06-29| 672.13
#2005-06-30| 669.19
#2005-07-01| 671.17
#2005-07-04| 671.17
#2005-07-05| 680.59
#2005-07-06| 677.50
#2005-07-07| 677.85
#2005-07-08| 688.78
#2005-07-11| 692.37
#2005-07-12| 695.82
#2005-07-13| 695.78
#2005-07-14| 696.30
#2005-07-15| 700.12
#2005-07-18| 697.54
#2005-07-19| 703.97
#2005-07-20| 709.22
#2005-07-21| 705.31
#2005-07-22| 707.58
#2005-07-25| 705.35
#2005-07-26| 709.30
#2005-07-27| 713.73
#2005-07-28| 715.51
#2005-07-29| 710.94
#2005-08-01| 712.54
#2005-08-02| 716.93
#2005-08-03| 716.55
#2005-08-04| 707.24
#2005-08-05| 702.20
#2005-08-08| 698.44
#2005-08-09| 701.21
#2005-08-10| 697.99
#2005-08-11| 702.59
#2005-08-12| 700.45
#2005-08-15| 703.60
#2005-08-16| 694.29
#2005-08-17| 693.56
#2005-08-18| 690.05
#2005-08-19| 688.89
#2005-08-22| 689.54
#2005-08-23| 688.50
#2005-08-24| 684.77
#2005-08-25| 687.88
#2005-08-26| 683.86
#2005-08-29| 687.46
#2005-08-30| 685.02
#2005-08-31| 691.62
#2005-09-01| 690.46
#2005-09-02| 688.05
#2005-09-05| 688.05
#2005-09-06| 699.32
#2005-09-07| 702.60
#2005-09-08| 703.42
#2005-09-09| 707.68
#2005-09-12| 712.97
#2005-09-13| 706.52
#2005-09-14| 699.55
#2005-09-15| 697.54
#2005-09-16| 698.48
#2005-09-19| 694.31
#2005-09-20| 686.88
#2005-09-21| 679.26
#2005-09-22| 683.72
#2005-09-23| 687.53
#2005-09-26| 692.92
#2005-09-27| 692.67
#2005-09-28| 692.48
#2005-09-29| 701.28
#2005-09-30| 705.24
#2005-10-03| 706.28
#2005-10-04| 699.08
#2005-10-05| 687.48
#2005-10-06| 685.68
#2005-10-07| 687.80
#2005-10-10| 685.77
#2005-10-11| 680.33
#2005-10-12| 672.00
#2005-10-13| 673.39
#2005-10-14| 681.20
#2005-10-17| 682.08
#2005-10-18| 673.65
#2005-10-19| 685.76
#2005-10-20| 679.50
#2005-10-21| 684.57
#2005-10-24| 697.94
#2005-10-25| 692.46
#2005-10-26| 687.42
#2005-10-27| 676.10
#2005-10-28| 685.13
#2005-10-31| 695.92
#2005-11-01| 694.64
#2005-11-02| 704.12
#2005-11-03| 709.99
#2005-11-04| 712.33
#2005-11-07| 716.00
#2005-11-08| 710.88
#2005-11-09| 712.05
#2005-11-10| 721.07
#2005-11-11| 721.98
#2005-11-14| 723.31
#2005-11-15| 716.16
#2005-11-16| 717.55
#2005-11-17| 730.10
#2005-11-18| 736.77
#2005-11-21| 741.03
#2005-11-22| 745.01
#2005-11-23| 747.30
#2005-11-24| .
#2005-11-25| 748.24
#2005-11-28| 741.05
#2005-11-29| 740.23
#2005-11-30| 737.71
#2005-12-01| 748.88
#2005-12-02| 748.81
#2005-12-05| 741.98
#2005-12-06| 744.28
#2005-12-07| 741.78
#2005-12-08| 738.10
#2005-12-09| 739.61
#2005-12-12| 741.27
#2005-12-13| 742.82
#2005-12-14| 743.50
#2005-12-15| 740.70
#2005-12-16| 736.18
#2005-12-19| 727.30
#2005-12-20| 728.19
#2005-12-21| 731.65
#2005-12-22| 733.23
#2005-12-23| 734.91
#2005-12-26| .
#2005-12-27| 727.27
#2005-12-28| 727.86
#2005-12-29| 726.25
#2005-12-30| 722.23
#2006-01-02| .
#2006-01-03| 734.73
#2006-01-04| 738.99
#2006-01-05| 743.52
#2006-01-06| 752.56
#2006-01-09| 759.13
#2006-01-10| 759.58
#2006-01-11| 763.67
#2006-01-12| 758.42
#2006-01-13| 757.83
#2006-01-16| .
#2006-01-17| 756.60
#2006-01-18| 756.91
#2006-01-19| 760.55
#2006-01-20| 749.73
#2006-01-23| 751.93
#2006-01-24| 756.37
#2006-01-25| 752.64
#2006-01-26| 759.21
#2006-01-27| 765.80
#2006-01-30| 765.60
#2006-01-31| 767.14
#2006-02-01| 767.59
#2006-02-02| 758.67
#2006-02-03| 753.84
#2006-02-06| 753.00
#2006-02-07| 745.05
#2006-02-08| 748.08
#2006-02-09| 748.27
#2006-02-10| 750.77
#2006-02-13| 747.80
#2006-02-14| 756.24
#2006-02-15| 762.93
#2006-02-16| 772.12
#2006-02-17| 771.98
#2006-02-20| .
#2006-02-21| 770.35
#2006-02-22| 778.59
#2006-02-23| 778.79
#2006-02-24| 778.76
#2006-02-27| 783.72
#2006-02-28| 774.76
#2006-03-01| 779.73
#2006-03-02| 779.11
#2006-03-03| 779.60
#2006-03-06| 779.42
#2006-03-07| 769.98
#2006-03-08| 768.08
#2006-03-09| 763.06
#2006-03-10| 767.36
#2006-03-13| 769.18
#2006-03-14| 778.40
#2006-03-15| 783.15
#2006-03-16| 781.91
#2006-03-17| 782.86
#2006-03-20| 784.00
#2006-03-21| 775.19
#2006-03-22| 779.81
#2006-03-23| 782.98
#2006-03-24| 788.10
#2006-03-27| 791.35
#2006-03-28| 793.54
#2006-03-29| 804.67
#2006-03-30| 804.16
#2006-03-31| 801.63
#2006-04-03| 799.86
#2006-04-04| 802.72
#2006-04-05| 808.06
#2006-04-06| 812.00
#2006-04-07| 802.23
#2006-04-10| 797.99
#2006-04-11| 793.13
#2006-04-12| 795.07
#2006-04-13| 796.58
#2006-04-14| .
#2006-04-17| 794.89
#2006-04-18| 808.96
#2006-04-19| 814.85
#2006-04-20| 809.06
#2006-04-21| 812.34
#2006-04-24| 810.26
#2006-04-25| 811.27
#2006-04-26| 812.59
#2006-04-27| 816.32
#2006-04-28| 813.77
#2006-05-01| 809.28
#2006-05-02| 811.91
#2006-05-03| 812.33
#2006-05-04| 819.19
#2006-05-05| 827.41
#2006-05-08| 829.02
#2006-05-09| 828.68
#2006-05-10| 828.79
#2006-05-11| 815.54
#2006-05-12| 802.40
#2006-05-15| 796.14
#2006-05-16| 795.41
#2006-05-17| 783.67
#2006-05-18| 776.23
#2006-05-19| 783.28
#2006-05-22| 774.80
#2006-05-23| 772.25
#2006-05-24| 770.28
#2006-05-25| 783.50
#2006-05-26| 789.41
#2006-05-29| .
#2006-05-30| 775.18
#2006-05-31| 783.94
#2006-06-01| 797.39
#2006-06-02| 798.62
#2006-06-05| 781.23
#2006-06-06| 778.07
#2006-06-07| 776.08
#2006-06-08| 773.40
#2006-06-09| 770.69
#2006-06-12| 753.79
#2006-06-13| 744.21
#2006-06-14| 748.00
#2006-06-15| 769.15
#2006-06-16| 765.74
#2006-06-19| 759.24
#2006-06-20| 757.41
#2006-06-21| 768.08
#2006-06-22| 762.77
#2006-06-23| 763.70
#2006-06-26| 766.31
#2006-06-27| 756.99
#2006-06-28| 761.53
#2006-06-29| 781.04
#2006-06-30| 786.31
#2006-07-03| 790.65
#2006-07-04| .
#2006-07-05| 778.82
#2006-07-06| 777.16
#2006-07-07| 769.37
#2006-07-10| 770.01
#2006-07-11| 770.17
#2006-07-12| 758.57
#2006-07-13| 744.92
#2006-07-14| 737.13
#2006-07-17| 737.89
#2006-07-18| 736.22
#2006-07-19| 751.76
#2006-07-20| 739.98
#2006-07-21| 730.57
#2006-07-24| 747.02
#2006-07-25| 751.18
#2006-07-26| 746.09
#2006-07-27| 736.25
#2006-07-28| 749.22
#2006-07-31| 746.29
#2006-08-01| 738.62
#2006-08-02| 744.94
#2006-08-03| 748.12
#2006-08-04| 748.43
#2006-08-07| 743.94
#2006-08-08| 738.68
#2006-08-09| 729.04
#2006-08-10| 735.63
#2006-08-11| 732.50
#2006-08-14| 734.32
#2006-08-15| 746.63
#2006-08-16| 757.95
#2006-08-17| 762.37
#2006-08-18| 763.24
#2006-08-21| 759.00
#2006-08-22| 760.56
#2006-08-23| 753.63
#2006-08-24| 752.61
#2006-08-25| 753.55
#2006-08-28| 760.21
#2006-08-29| 764.95
#2006-08-30| 767.77
#2006-08-31| 770.56
#2006-09-01| 772.44
#2006-09-04| .
#2006-09-05| 775.21
#2006-09-06| 764.51
#2006-09-07| 759.46
#2006-09-08| 764.44
#2006-09-11| 766.53
#2006-09-12| 779.94
#2006-09-13| 781.92
#2006-09-14| 783.07
#2006-09-15| 787.20
#2006-09-18| 785.86
#2006-09-19| 783.37
#2006-09-20| 788.56
#2006-09-21| 781.74
#2006-09-22| 777.85
#2006-09-25| 785.97
#2006-09-26| 791.74
#2006-09-27| 789.78
#2006-09-28| 790.99
#2006-09-29| 788.20
#2006-10-02| 784.80
#2006-10-03| 786.06
#2006-10-04| 798.22
#2006-10-05| 808.25
#2006-10-06| 804.19
#2006-10-09| 814.58
#2006-10-10| 816.21
#2006-10-11| 812.87
#2006-10-12| 823.05
#2006-10-13| 826.83
#2006-10-16| 831.83
#2006-10-17| 829.17
#2006-10-18| 830.23
#2006-10-19| 833.51
#2006-10-20| 833.23
#2006-10-23| 837.14
#2006-10-24| 837.05
#2006-10-25| 840.86
#2006-10-26| 851.53
#2006-10-27| 841.30
#2006-10-30| 842.58
#2006-10-31| 842.14
#2006-11-01| 830.36
#2006-11-02| 829.24
#2006-11-03| 828.53
#2006-11-06| 840.68
#2006-11-07| 841.06
#2006-11-08| 847.56
#2006-11-09| 848.00
#2006-11-10| 851.39
#2006-11-13| 854.64
#2006-11-14| 865.57
#2006-11-15| 870.04
#2006-11-16| 872.94
#2006-11-17| 871.91
#2006-11-20| 875.60
#2006-11-21| 879.97
#2006-11-22| 885.32
#2006-11-23| .
#2006-11-24| 885.51
#2006-11-27| 867.96
#2006-11-28| 868.82
#2006-11-29| 877.67
#2006-11-30| 881.57
#2006-12-01| 878.25
#2006-12-04| 892.05
#2006-12-05| 899.53
#2006-12-06| 899.23
#2006-12-07| 893.74
#2006-12-08| 892.98
#2006-12-11| 894.23
#2006-12-12| 889.56
#2006-12-13| 891.03
#2006-12-14| 898.35
#2006-12-15| 897.69
#2006-12-18| 889.18
#2006-12-19| 887.70
#2006-12-20| 887.07
#2006-12-21| 880.37
#2006-12-22| 877.70
#2006-12-25| .
#2006-12-26| 881.51
#2006-12-27| 889.09
#2006-12-28| 888.97
#2006-12-29| 885.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 887.64
#2007-01-04| 887.94
#2007-01-05| 881.78
#2007-01-08| 882.94
#2007-01-09| 887.65
#2007-01-10| 895.97
#2007-01-11| 906.81
#2007-01-12| 910.98
#2007-01-15| .
#2007-01-16| 912.55
#2007-01-17| 911.43
#2007-01-18| 902.38
#2007-01-19| 905.73
#2007-01-22| 899.63
#2007-01-23| 902.76
#2007-01-24| 914.68
#2007-01-25| 905.69
#2007-01-26| 904.37
#2007-01-29| 905.86
#2007-01-30| 910.74
#2007-01-31| 917.82
#2007-02-01| 921.22
#2007-02-02| 922.32
#2007-02-05| 923.36
#2007-02-06| 926.99
#2007-02-07| 933.80
#2007-02-08| 932.55
#2007-02-09| 923.10
#2007-02-12| 914.67
#2007-02-13| 921.88
#2007-02-14| 928.36
#2007-02-15| 931.25
#2007-02-16| 933.32
#2007-02-19| .
#2007-02-20| 943.08
#2007-02-21| 943.96
#2007-02-22| 945.92
#2007-02-23| 942.92
#2007-02-26| 937.99
#2007-02-27| 902.89
#2007-02-28| 908.07
#2007-03-01| 906.65
#2007-03-02| 893.19
#2007-03-05| 876.64
#2007-03-06| 899.08
#2007-03-07| 899.68
#2007-03-08| 906.72
#2007-03-09| 908.07
#2007-03-12| 910.60
#2007-03-13| 891.25
#2007-03-14| 895.35
#2007-03-15| 899.10
#2007-03-16| 896.12
#2007-03-19| 905.65
#2007-03-20| 913.42
#2007-03-21| 927.51
#2007-03-22| 926.88
#2007-03-23| 926.65
#2007-03-26| 925.71
#2007-03-27| 917.74
#2007-03-28| 909.47
#2007-03-29| 909.78
#2007-03-30| 912.20
#2007-04-02| 913.70
#2007-04-03| 925.05
#2007-04-04| 925.80
#2007-04-05| 929.24
#2007-04-06| .
#2007-04-09| 929.35
#2007-04-10| 930.89
#2007-04-11| 925.29
#2007-04-12| 931.95
#2007-04-13| 933.46
#2007-04-16| 946.34
#2007-04-17| 947.40
#2007-04-18| 945.54
#2007-04-19| 943.13
#2007-04-20| 949.88
#2007-04-23| 949.50
#2007-04-24| 948.47
#2007-04-25| 958.95
#2007-04-26| 956.93
#2007-04-27| 953.31
#2007-04-30| 940.42
#2007-05-01| 937.20
#2007-05-02| 946.27
#2007-05-03| 948.20
#2007-05-04| 945.81
#2007-05-07| 946.42
#2007-05-08| 940.18
#2007-05-09| 947.99
#2007-05-10| 933.10
#2007-05-11| 943.24
#2007-05-14| 935.99
#2007-05-15| 927.11
#2007-05-16| 932.55
#2007-05-17| 929.10
#2007-05-18| 932.06
#2007-05-21| 940.00
#2007-05-22| 946.26
#2007-05-23| 944.61
#2007-05-24| 929.90
#2007-05-25| 933.84
#2007-05-28| .
#2007-05-29| 940.85
#2007-05-30| 950.29
#2007-05-31| 953.36
#2007-06-01| 960.51
#2007-06-04| 963.99
#2007-06-05| 958.90
#2007-06-06| 951.28
#2007-06-07| 933.66
#2007-06-08| 943.49
#2007-06-11| 944.12
#2007-06-12| 933.83
#2007-06-13| 946.17
#2007-06-14| 950.28
#2007-06-15| 955.42
#2007-06-18| 955.35
#2007-06-19| 954.59
#2007-06-20| 943.36
#2007-06-21| 945.91
#2007-06-22| 937.79
#2007-06-25| 933.31
#2007-06-26| 932.91
#2007-06-27| 946.64
#2007-06-28| 946.91
#2007-06-29| 947.46
#2007-07-02| 956.14
#2007-07-03| 957.74
#2007-07-04| .
#2007-07-05| 965.37
#2007-07-06| 971.88
#2007-07-09| 977.25
#2007-07-10| 960.79
#2007-07-11| 963.70
#2007-07-12| 973.32
#2007-07-13| 977.35
#2007-07-16| 974.22
#2007-07-17| 973.16
#2007-07-18| 970.60
#2007-07-19| 974.88
#2007-07-20| 963.04
#2007-07-23| 960.64
#2007-07-24| 942.74
#2007-07-25| 944.46
#2007-07-26| 921.50
#2007-07-27| 907.61
#2007-07-30| 917.66
#2007-07-31| 906.53
#2007-08-01| 907.91
#2007-08-02| 916.68
#2007-08-03| 892.87
#2007-08-06| 906.03
#2007-08-07| 915.90
#2007-08-08| 933.48
#2007-08-09| 917.12
#2007-08-10| 910.19
#2007-08-13| 909.38
#2007-08-14| 889.08
#2007-08-15| 876.01
#2007-08-16| 877.59
#2007-08-17| 894.53
#2007-08-20| 896.51
#2007-08-21| 902.44
#2007-08-22| 914.24
#2007-08-23| 912.37
#2007-08-24| 923.31
#2007-08-27| 911.31
#2007-08-28| 890.27
#2007-08-29| 909.64
#2007-08-30| 909.23
#2007-08-31| 920.56
#2007-09-03| .
#2007-09-04| 933.95
#2007-09-05| 924.15
#2007-09-06| 925.84
#2007-09-07| 909.79
#2007-09-10| 903.76
#2007-09-11| 917.91
#2007-09-12| 918.53
#2007-09-13| 926.03
#2007-09-14| 928.77
#2007-09-17| 922.38
#2007-09-18| 951.75
#2007-09-19| 955.79
#2007-09-20| 950.25
#2007-09-21| 953.27
#2007-09-24| 955.95
#2007-09-25| 956.35
#2007-09-26| 960.22
#2007-09-27| 966.48
#2007-09-28| 959.50
#2007-10-01| 973.66
#2007-10-02| 980.07
#2007-10-03| 975.73
#2007-10-04| 977.22
#2007-10-05| 992.39
#2007-10-08| 989.26
#2007-10-09| 995.48
#2007-10-10| 997.77
#2007-10-11| 990.44
#2007-10-12| 995.46
#2007-10-15| 980.77
#2007-10-16| 974.91
#2007-10-17| 977.04
#2007-10-18| 977.09
#2007-10-19| 952.99
#2007-10-22| 959.83
#2007-10-23| 969.69
#2007-10-24| 962.65
#2007-10-25| 959.87
#2007-10-26| 971.64
#2007-10-29| 979.40
#2007-10-30| 978.55
#2007-10-31| 989.54
#2007-11-01| 965.66
#2007-11-02| 963.03
#2007-11-05| 953.94
#2007-11-06| 964.30
#2007-11-07| 939.99
#2007-11-08| 934.40
#2007-11-09| 921.24
#2007-11-12| 909.86
#2007-11-13| 937.62
#2007-11-14| 926.66
#2007-11-15| 917.35
#2007-11-16| 919.37
#2007-11-19| 898.97
#2007-11-20| 895.13
#2007-11-21| 883.42
#2007-11-22| .
#2007-11-23| 896.35
#2007-11-26| 876.92
#2007-11-27| 891.65
#2007-11-28| 918.45
#2007-11-29| 915.86
#2007-11-30| 921.02
#2007-12-03| 915.06
#2007-12-04| 905.35
#2007-12-05| 919.94
#2007-12-06| 938.62
#2007-12-07| 939.87
#2007-12-10| 949.34
#2007-12-11| 919.24
#2007-12-12| 919.16
#2007-12-13| 917.44
#2007-12-14| 898.48
#2007-12-17| 883.16
#2007-12-18| 891.32
#2007-12-19| 891.52
#2007-12-20| 896.45
#2007-12-21| 912.06
#2007-12-24| 920.93
#2007-12-25| .
#2007-12-26| 920.68
#2007-12-27| 905.49
#2007-12-28| 904.83
#2007-12-31| 900.84
#2008-01-01| .
#2008-01-02| 888.89
#2008-01-03| 879.28
#2008-01-04| 853.22
#2008-01-07| 847.95
#2008-01-08| 831.11
#2008-01-09| 836.17
#2008-01-10| 844.75
#2008-01-11| 830.78
#2008-01-14| 838.07
#2008-01-15| 818.87
#2008-01-16| 820.72
#2008-01-17| 802.59
#2008-01-18| 797.62
#2008-01-21| .
#2008-01-22| 794.68
#2008-01-23| 817.41
#2008-01-24| 823.42
#2008-01-25| 811.46
#2008-01-28| 828.21
#2008-01-29| 834.26
#2008-01-30| 828.30
#2008-01-31| 845.04
#2008-02-01| 859.44
#2008-02-04| 851.15
#2008-02-05| 829.74
#2008-02-06| 819.65
#2008-02-07| 827.93
#2008-02-08| 828.56
#2008-02-11| 832.35
#2008-02-12| 834.62
#2008-02-13| 849.12
#2008-02-14| 841.48
#2008-02-15| 839.39
#2008-02-18| .
#2008-02-19| 840.69
#2008-02-20| 849.64
#2008-02-21| 835.04
#2008-02-22| 840.92
#2008-02-25| 852.66
#2008-02-26| 858.40
#2008-02-27| 857.30
#2008-02-28| 847.54
#2008-02-29| 824.37
#2008-03-03| 820.98
#2008-03-04| 814.35
#2008-03-05| 818.43
#2008-03-06| 797.53
#2008-03-07| 791.84
#2008-03-10| 776.26
#2008-03-11| 807.12
#2008-03-12| 800.60
#2008-03-13| 809.63
#2008-03-14| 794.36
#2008-03-17| 779.46
#2008-03-18| 807.58
#2008-03-19| 789.52
#2008-03-20| 807.66
#2008-03-21| .
#2008-03-24| 831.60
#2008-03-25| 831.51
#2008-03-26| 827.87
#2008-03-27| 817.29
#2008-03-28| 805.34
#2008-03-31| 813.78
#2008-04-01| 842.38
#2008-04-02| 845.90
#2008-04-03| 848.02
#2008-04-04| 848.66
#2008-04-07| 849.31
#2008-04-08| 843.48
#2008-04-09| 824.99
#2008-04-10| 830.13
#2008-04-11| 813.00
#2008-04-14| 808.47
#2008-04-15| 808.34
#2008-04-16| 828.29
#2008-04-17| 829.17
#2008-04-18| 841.52
#2008-04-21| 839.14
#2008-04-22| 830.91
#2008-04-23| 834.03
#2008-04-24| 842.85
#2008-04-25| 849.38
#2008-04-28| 851.52
#2008-04-29| 850.49
#2008-04-30| 846.00
#2008-05-01| 867.49
#2008-05-02| 871.61
#2008-05-05| 869.43
#2008-05-06| 875.79
#2008-05-07| 862.66
#2008-05-08| 863.23
#2008-05-09| 858.73
#2008-05-12| 868.24
#2008-05-13| 870.20
#2008-05-14| 873.64
#2008-05-15| 883.90
#2008-05-16| 883.30
#2008-05-19| 883.27
#2008-05-20| 881.40
#2008-05-21| 866.19
#2008-05-22| 872.21
#2008-05-23| 866.64
#2008-05-26| .
#2008-05-27| 877.29
#2008-05-28| 883.34
#2008-05-29| 887.90
#2008-05-30| 895.00
#2008-06-02| 891.07
#2008-06-03| 892.28
#2008-06-04| 895.11
#2008-06-05| 917.95
#2008-06-06| 893.66
#2008-06-09| 885.81
#2008-06-10| 877.83
#2008-06-11| 862.37
#2008-06-12| 864.38
#2008-06-13| 883.34
#2008-06-16| 894.44
#2008-06-17| 889.05
#2008-06-18| 881.37
#2008-06-19| 881.61
#2008-06-20| 861.44
#2008-06-23| 858.51
#2008-06-24| 849.60
#2008-06-25| 857.89
#2008-06-26| 832.74
#2008-06-27| 829.91
#2008-06-30| 826.53
#2008-07-01| 825.99
#2008-07-02| 808.15
#2008-07-03| 801.33
#2008-07-04| .
#2008-07-07| 799.22
#2008-07-08| 814.80
#2008-07-09| 792.17
#2008-07-10| 795.12
#2008-07-11| 789.31
#2008-07-14| 779.75
#2008-07-15| 775.93
#2008-07-16| 799.03
#2008-07-17| 808.43
#2008-07-18| 805.61
#2008-07-21| 809.52
#2008-07-22| 821.73
#2008-07-23| 826.26
#2008-07-24| 802.71
#2008-07-25| 806.56
#2008-07-28| 793.21
#2008-07-29| 812.83
#2008-07-30| 816.53
#2008-07-31| 812.57
#2008-08-01| 807.64
#2008-08-04| 799.45
#2008-08-05| 823.89
#2008-08-06| 833.04
#2008-08-07| 817.10
#2008-08-08| 837.67
#2008-08-11| 850.26
#2008-08-12| 844.33
#2008-08-13| 841.17
#2008-08-14| 852.20
#2008-08-15| 851.62
#2008-08-18| 837.92
#2008-08-19| 823.52
#2008-08-20| 823.69
#2008-08-21| 822.04
#2008-08-22| 835.14
#2008-08-25| 819.44
#2008-08-26| 822.07
#2008-08-27| 828.07
#2008-08-28| 842.74
#2008-08-29| 831.75
#2008-09-01| .
#2008-09-02| 830.42
#2008-09-03| 829.68
#2008-09-04| 805.97
#2008-09-05| 807.82
#2008-09-08| 818.14
#2008-09-09| 788.29
#2008-09-10| 788.84
#2008-09-11| 794.94
#2008-09-12| 802.61
#2008-09-15| 768.36
#2008-09-16| 775.93
#2008-09-17| 739.56
#2008-09-18| 773.54
#2008-09-19| 809.09
#2008-09-22| 770.09
#2008-09-23| 763.56
#2008-09-24| 760.43
#2008-09-25| 768.63
#2008-09-26| 768.74
#2008-09-29| 713.67
#2008-09-30| 748.01
#2008-10-01| 737.60
#2008-10-02| 692.34
#2008-10-03| 676.51
#2008-10-06| 644.74
#2008-10-07| 600.49
#2008-10-08| 591.39
#2008-10-09| 552.06
#2008-10-10| 547.16
#2008-10-13| 609.07
#2008-10-14| 592.21
#2008-10-15| 531.21
#2008-10-16| 552.84
#2008-10-17| 558.46
#2008-10-20| 578.12
#2008-10-21| 560.34
#2008-10-22| 530.74
#2008-10-23| 524.02
#2008-10-24| 505.18
#2008-10-27| 488.57
#2008-10-28| 531.50
#2008-10-29| 541.30
#2008-10-30| 564.02
#2008-10-31| 577.08
#2008-11-03| 571.22
#2008-11-04| 589.55
#2008-11-05| 560.04
#2008-11-06| 532.15
#2008-11-07| 543.01
#2008-11-10| 529.50
#2008-11-11| 515.02
#2008-11-12| 484.53
#2008-11-13| 517.94
#2008-11-14| 491.33
#2008-11-17| 476.55
#2008-11-18| 474.52
#2008-11-19| 436.18
#2008-11-20| 401.71
#2008-11-21| 425.93
#2008-11-24| 460.38
#2008-11-25| 463.93
#2008-11-26| 492.12
#2008-11-27| .
#2008-11-28| 495.81
#2008-12-01| 446.55
#2008-12-02| 464.98
#2008-12-03| 478.11
#2008-12-04| 464.88
#2008-12-05| 483.88
#2008-12-08| 509.00
#2008-12-09| 495.54
#2008-12-10| 504.44
#2008-12-11| 482.99
#2008-12-12| 492.89
#2008-12-15| 480.07
#2008-12-16| 509.28
#2008-12-17| 512.36
#2008-12-18| 499.31
#2008-12-19| 504.21
#2008-12-22| 492.84
#2008-12-23| 488.98
#2008-12-24| 490.30
#2008-12-25| .
#2008-12-26| 494.26
#2008-12-29| 484.88
#2008-12-30| 496.88
#2008-12-31| 507.40
#2009-01-01| .
#2009-01-02| 532.66
#2009-01-05| 545.18
#2009-01-06| 563.35
#2009-01-07| 538.80
#2009-01-08| 551.03
#2009-01-09| 536.64
#2009-01-12| 512.59
#2009-01-13| 515.06
#2009-01-14| 491.87
#2009-01-15| 499.41
#2009-01-16| 505.58
#2009-01-19| .
#2009-01-20| 470.26
#2009-01-21| 492.24
#2009-01-22| 478.35
#2009-01-23| 482.63
#2009-01-26| 489.00
#2009-01-27| 490.28
#2009-01-28| 511.22
#2009-01-29| 490.85
#2009-01-30| 477.88
#2009-02-02| 476.66
#2009-02-03| 483.37
#2009-02-04| 480.33
#2009-02-05| 492.46
#2009-02-06| 510.32
#2009-02-09| 512.96
#2009-02-10| 487.17
#2009-02-11| 488.74
#2009-02-12| 492.63
#2009-02-13| 489.07
#2009-02-16| .
#2009-02-17| 464.67
#2009-02-18| 456.99
#2009-02-19| 449.15
#2009-02-20| 445.40
#2009-02-23| 428.22
#2009-02-24| 450.39
#2009-02-25| 444.55
#2009-02-26| 436.33
#2009-02-27| 434.18
#2009-03-02| 408.12
#2009-03-03| 404.46
#2009-03-04| 417.12
#2009-03-05| 398.58
#2009-03-06| 393.08
#2009-03-09| 386.07
#2009-03-10| 417.93
#2009-03-11| 421.88
#2009-03-12| 444.36
#2009-03-13| 444.37
#2009-03-16| 438.02
#2009-03-17| 457.51
#2009-03-18| 470.92
#2009-03-19| 475.39
#2009-03-20| 464.30
#2009-03-23| 502.96
#2009-03-24| 490.92
#2009-03-25| 495.59
#2009-03-26| 513.16
#2009-03-27| 502.64
#2009-03-30| 483.02
#2009-03-31| 491.74
#2009-04-01| 503.60
#2009-04-02| 532.75
#2009-04-03| 549.12
#2009-04-06| 543.76
#2009-04-07| 519.36
#2009-04-08| 530.55
#2009-04-09| 564.35
#2009-04-10| .
#2009-04-13| 568.33
#2009-04-14| 556.09
#2009-04-15| 561.61
#2009-04-16| 582.98
#2009-04-17| 592.34
#2009-04-20| 552.72
#2009-04-21| 572.74
#2009-04-22| 574.23
#2009-04-23| 582.08
#2009-04-24| 602.93
#2009-04-27| 589.28
#2009-04-28| 587.45
#2009-04-29| 610.57
#2009-04-30| 616.11
#2009-05-01| 622.92
#2009-05-04| 656.15
#2009-05-05| 663.66
#2009-05-06| 666.01
#2009-05-07| 642.40
#2009-05-08| 670.04
#2009-05-11| 658.53
#2009-05-12| 641.46
#2009-05-13| 602.08
#2009-05-14| 614.38
#2009-05-15| 606.01
#2009-05-18| 639.89
#2009-05-19| 639.99
#2009-05-20| 636.29
#2009-05-21| 619.96
#2009-05-22| 619.35
#2009-05-25| .
#2009-05-26| 641.35
#2009-05-27| 629.24
#2009-05-28| 638.34
#2009-05-29| 647.32
#2009-06-01| 681.79
#2009-06-02| 682.43
#2009-06-03| 666.46
#2009-06-04| 675.73
#2009-06-05| 676.11
#2009-06-08| 672.31
#2009-06-09| 680.53
#2009-06-10| 678.69
#2009-06-11| 684.28
#2009-06-12| 681.28
#2009-06-15| 658.87
#2009-06-16| 647.15
#2009-06-17| 640.77
#2009-06-18| 639.16
#2009-06-19| 644.07
#2009-06-22| 614.92
#2009-06-23| 610.08
#2009-06-24| 620.94
#2009-06-25| 638.09
#2009-06-26| 640.53
#2009-06-29| 648.50
#2009-06-30| 644.78
#2009-07-01| 649.97
#2009-07-02| 627.80
#2009-07-03| .
#2009-07-06| 621.29
#2009-07-07| 606.93
#2009-07-08| 603.93
#2009-07-09| 610.58
#2009-07-10| 610.34
#2009-07-13| 624.54
#2009-07-14| 629.67
#2009-07-15| 654.88
#2009-07-16| 662.57
#2009-07-17| 660.25
#2009-07-20| 674.78
#2009-07-21| 674.99
#2009-07-22| 681.09
#2009-07-23| 699.92
#2009-07-24| 703.03
#2009-07-27| 707.30
#2009-07-28| 704.57
#2009-07-29| 696.02
#2009-07-30| 713.01
#2009-07-31| 714.05
#2009-08-03| 735.64
#2009-08-04| 739.79
#2009-08-05| 742.36
#2009-08-06| 738.87
#2009-08-07| 764.82
#2009-08-10| 763.02
#2009-08-11| 748.79
#2009-08-12| 761.22
#2009-08-13| 770.68
#2009-08-14| 757.35
#2009-08-17| 729.14
#2009-08-18| 741.69
#2009-08-19| 746.18
#2009-08-20| 752.98
#2009-08-21| 768.05
#2009-08-24| 764.98
#2009-08-25| 773.16
#2009-08-26| 772.15
#2009-08-27| 776.21
#2009-08-28| 776.26
#2009-08-31| 763.24
#2009-09-01| 744.28
#2009-09-02| 745.07
#2009-09-03| 754.72
#2009-09-04| 769.36
#2009-09-07| .
#2009-09-08| 783.17
#2009-09-09| 799.40
#2009-09-10| 813.41
#2009-09-11| 814.86
#2009-09-14| 828.33
#2009-09-15| 842.70
#2009-09-16| 855.52
#2009-09-17| 849.49
#2009-09-18| 848.43
#2009-09-21| 848.62
#2009-09-22| 861.30
#2009-09-23| 848.58
#2009-09-24| 830.67
#2009-09-25| 825.17
#2009-09-28| 843.89
#2009-09-29| 844.33
#2009-09-30| 840.19
#2009-10-01| 809.93
#2009-10-02| 806.30
#2009-10-05| 823.03
#2009-10-06| 830.84
#2009-10-07| 830.84
#2009-10-08| 846.68
#2009-10-09| 846.97
#2009-10-12| 848.83
#2009-10-13| 849.13
#2009-10-14| 863.81
#2009-10-15| 862.24
#2009-10-16| 853.53
#2009-10-19| 863.25
#2009-10-20| 859.10
#2009-10-21| 850.75
#2009-10-22| 859.55
#2009-10-23| 851.25
#2009-10-26| 843.07
#2009-10-27| 827.87
#2009-10-28| 791.05
#2009-10-29| 815.18
#2009-10-30| 790.25
#2009-11-02| 794.58
#2009-11-03| 804.74
#2009-11-04| 800.20
#2009-11-05| 820.48
#2009-11-06| 820.76
#2009-11-09| 843.75
#2009-11-10| 842.36
#2009-11-11| 849.88
#2009-11-12| 838.65
#2009-11-13| 845.30
#2009-11-16| 862.46
#2009-11-17| 861.89
#2009-11-18| 858.74
#2009-11-19| 842.58
#2009-11-20| 833.90
#2009-11-23| 841.08
#2009-11-24| 836.01
#2009-11-25| 846.48
#2009-11-26| .
#2009-11-27| 827.37
#2009-11-30| 831.08
#2009-12-01| 842.94
#2009-12-02| 847.27
#2009-12-03| 841.56
#2009-12-04| 851.43
#2009-12-07| 849.75
#2009-12-08| 844.78
#2009-12-09| 843.22
#2009-12-10| 848.24
#2009-12-11| 854.12
#2009-12-14| 867.31
#2009-12-15| 862.85
#2009-12-16| 866.37
#2009-12-17| 856.93
#2009-12-18| 862.86
#2009-12-21| 871.32
#2009-12-22| 875.13
#2009-12-23| 881.91
#2009-12-24| 886.59
#2009-12-25| .
#2009-12-28| 886.26
#2009-12-29| 885.08
#2009-12-30| 885.47
#2009-12-31| 876.77
#2010-01-01| .
#2010-01-04| 894.52
#2010-01-05| 899.41
#2010-01-06| 898.69
#2010-01-07| 901.73
#2010-01-08| 904.46
#2010-01-11| 903.67
#2010-01-12| 891.56
#2010-01-13| 901.69
#2010-01-14| 904.86
#2010-01-15| 891.27
#2010-01-18| .
#2010-01-19| 903.55
#2010-01-20| 894.13
#2010-01-21| 884.03
#2010-01-22| 863.47
#2010-01-25| 866.08
#2010-01-26| 863.47
#2010-01-27| 864.93
#2010-01-28| 855.11
#2010-01-29| 848.76
#2010-02-01| 865.69
#2010-02-02| 871.56
#2010-02-03| 868.15
#2010-02-04| 838.34
#2010-02-05| 841.36
#2010-02-08| 835.64
#2010-02-09| 845.91
#2010-02-10| 843.00
#2010-02-11| 852.69
#2010-02-12| 855.27
#2010-02-15| .
#2010-02-16| 870.32
#2010-02-17| 876.36
#2010-02-18| 881.78
#2010-02-19| 885.51
#2010-02-22| 886.40
#2010-02-23| 876.58
#2010-02-24| 884.25
#2010-02-25| 887.83
#2010-02-26| 892.34
#2010-03-01| 907.80
#2010-03-02| 910.37
#2010-03-03| 912.25
#2010-03-04| 915.98
#2010-03-05| 932.87
#2010-03-08| 934.37
#2010-03-09| 938.11
#2010-03-10| 944.13
#2010-03-11| 947.46
#2010-03-12| 949.38
#2010-03-15| 942.00
#2010-03-16| 950.28
#2010-03-17| 961.11
#2010-03-18| 961.89
#2010-03-19| 953.36
#2010-03-22| 961.90
#2010-03-23| 971.04
#2010-03-24| 968.13
#2010-03-25| 964.38
#2010-03-26| 969.34
#2010-03-29| 975.18
#2010-03-30| 976.83
#2010-03-31| 974.20
#2010-04-01| 978.80
#2010-04-02| .
#2010-04-05| 995.13
#2010-04-06|1000.93
#2010-04-07| 994.03
#2010-04-08| 999.07
#2010-04-09|1007.64
#2010-04-12|1011.28
#2010-04-13|1015.06
#2010-04-14|1029.67
#2010-04-15|1031.98
#2010-04-16|1014.28
#2010-04-19|1011.84
#2010-04-20|1022.33
#2010-04-21|1024.86
#2010-04-22|1037.31
#2010-04-23|1042.96
#2010-04-26|1041.82
#2010-04-27|1013.81
#2010-04-28|1014.63
#2010-04-29|1032.22
#2010-04-30|1012.09
#2010-05-03|1032.88
#2010-05-04|1003.15
#2010-05-05| 984.63
#2010-05-06| 949.39
#2010-05-07| 929.27
#2010-05-10| 979.90
#2010-05-11| 980.46
#2010-05-12| 999.68
#2010-05-13| 983.47
#2010-05-14| 965.74
#2010-05-17| 966.91
#2010-05-18| 951.83
#2010-05-19| 940.33
#2010-05-20| 897.86
#2010-05-21| 913.46
#2010-05-24| 905.20
#2010-05-25| 908.43
#2010-05-26| 909.48
#2010-05-27| 947.33
#2010-05-28| 939.33
#2010-05-31| .
#2010-06-01| 924.34
#2010-06-02| 950.27
#2010-06-03| 961.27
#2010-06-04| 923.29
#2010-06-07| 903.34
#2010-06-08| 911.11
#2010-06-09| 908.38
#2010-06-10| 939.84
#2010-06-11| 951.51
#2010-06-14| 954.85
#2010-06-15| 976.60
#2010-06-16| 972.05
#2010-06-17| 970.91
#2010-06-18| 968.02
#2010-06-21| 961.83
#2010-06-22| 944.23
#2010-06-23| 943.07
#2010-06-24| 929.09
#2010-06-25| 938.50
#2010-06-28| 930.05
#2010-06-29| 890.65
#2010-06-30| 884.64
#2010-07-01| 884.40
#2010-07-02| 874.91
#2010-07-05| .
#2010-07-06| 873.56
#2010-07-07| 904.05
#2010-07-08| 915.12
#2010-07-09| 923.87
#2010-07-12| 922.64
#2010-07-13| 945.46
#2010-07-14| 946.86
#2010-07-15| 945.00
#2010-07-16| 916.32
#2010-07-19| 925.00
#2010-07-20| 939.25
#2010-07-21| 927.32
#2010-07-22| 955.12
#2010-07-23| 970.13
#2010-07-26| 982.92
#2010-07-27| 971.56
#2010-07-28| 965.59
#2010-07-29| 960.56
#2010-07-30| 964.49
#2010-08-02| 985.63
#2010-08-03| 977.71
#2010-08-04| 985.42
#2010-08-05| 984.27
#2010-08-06| 981.38
#2010-08-09| 987.39
#2010-08-10| 974.61
#2010-08-11| 942.53
#2010-08-12| 939.35
#2010-08-13| 931.73
#2010-08-16| 933.79
#2010-08-17| 946.17
#2010-08-18| 948.67
#2010-08-19| 933.79
#2010-08-20| 936.86
#2010-08-23| 932.26
#2010-08-24| 919.94
#2010-08-25| 928.70
#2010-08-26| 923.39
#2010-08-27| 940.21
#2010-08-30| 925.76
#2010-08-31| 924.85
#2010-09-01| 954.13
#2010-09-02| 968.35
#2010-09-03| 981.84
#2010-09-06| .
#2010-09-07| 968.22
#2010-09-08| 973.73
#2010-09-09| 975.07
#2010-09-10| 979.37
#2010-09-13| 997.67
#2010-09-14| 997.12
#2010-09-15|1001.39
#2010-09-16| 998.20
#2010-09-17|1003.23
#2010-09-20|1022.38
#2010-09-21|1016.14
#2010-09-22|1011.65
#2010-09-23|1005.30
#2010-09-24|1032.93
#2010-09-27|1028.22
#2010-09-28|1034.26
#2010-09-29|1033.87
#2010-09-30|1032.86
#2010-10-01|1035.98
#2010-10-04|1026.68
#2010-10-05|1048.68
#2010-10-06|1043.03
#2010-10-07|1040.83
#2010-10-08|1051.66
#2010-10-11|1055.27
#2010-10-12|1059.38
#2010-10-13|1067.63
#2010-10-14|1061.15
#2010-10-15|1066.67
#2010-10-18|1070.76
#2010-10-19|1054.76
#2010-10-20|1067.71
#2010-10-21|1068.97
#2010-10-22|1076.76
#2010-10-25|1079.54
#2010-10-26|1085.54
#2010-10-27|1082.53
#2010-10-28|1087.92
#2010-10-29|1092.28
#2010-11-01|1091.49
#2010-11-02|1104.23
#2010-11-03|1107.52
#2010-11-04|1123.02
#2010-11-05|1124.03
#2010-11-08|1122.70
#2010-11-09|1114.58
#2010-11-10|1123.93
#2010-11-11|1118.76
#2010-11-12|1101.33
#2010-11-15|1098.82
#2010-11-16|1080.60
#2010-11-17|1083.53
#2010-11-18|1099.26
#2010-11-19|1106.46
#2010-11-22|1114.14
#2010-11-23|1100.29
#2010-11-24|1121.29
#2010-11-25| .
#2010-11-26|1116.40
#2010-11-29|1112.84
#2010-11-30|1102.82
#2010-12-01|1120.64
#2010-12-02|1132.00
#2010-12-03|1138.26
#2010-12-06|1140.50
#2010-12-07|1141.62
#2010-12-08|1140.33
#2010-12-09|1143.83
#2010-12-10|1152.73
#2010-12-13|1146.58
#2010-12-14|1145.14
#2010-12-15|1137.87
#2010-12-16|1145.89
#2010-12-17|1146.48
#2010-12-20|1152.37
#2010-12-21|1159.69
#2010-12-22|1160.59
#2010-12-23|1156.79
#2010-12-24| .
#2010-12-27|1154.70
#2010-12-28|1152.26
#2010-12-29|1155.78
#2010-12-30|1154.92
#2010-12-31|1153.03
#2011-01-03|1171.78
#2011-01-04|1166.19
#2011-01-05|1175.54
#2011-01-06|1176.64
#2011-01-07|1174.99
#2011-01-10|1177.38
#2011-01-11|1183.95
#2011-01-12|1194.87
#2011-01-13|1196.45
#2011-01-14|1204.17
#2011-01-17| .
#2011-01-18|1207.33
#2011-01-19|1187.43
#2011-01-20|1178.22
#2011-01-21|1173.82
#2011-01-24|1184.83
#2011-01-25|1186.81
#2011-01-26|1197.57
#2011-01-27|1199.70
#2011-01-28|1175.80
#2011-01-31|1187.05
#2011-02-01|1209.59
#2011-02-02|1208.57
#2011-02-03|1214.69
#2011-02-04|1218.14
#2011-02-07|1225.79
#2011-02-08|1231.66
#2011-02-09|1232.32
#2011-02-10|1235.54
#2011-02-11|1245.96
#2011-02-14|1247.84
#2011-02-15|1248.14
#2011-02-16|1254.89
#2011-02-17|1256.98
#2011-02-18|1261.42
#2011-02-21| .
#2011-02-22|1231.80
#2011-02-23|1222.23
#2011-02-24|1223.45
#2011-02-25|1245.22
#2011-02-28|1250.61
#2011-03-01|1227.56
#2011-03-02|1233.92
#2011-03-03|1252.29
#2011-03-04|1243.88
#2011-03-07|1228.00
#2011-03-08|1231.03
#2011-03-09|1230.37
#2011-03-10|1207.42
#2011-03-11|1216.36
#2011-03-14|1207.26
#2011-03-15|1192.31
#2011-03-16|1174.94
#2011-03-17|1184.21
#2011-03-18|1185.63
#2011-03-21|1207.45
#2011-03-22|1204.02
#2011-03-23|1212.08
#2011-03-24|1222.98
#2011-03-25|1228.22
#2011-03-28|1220.22
#2011-03-29|1225.36
#2011-03-30|1235.67
#2011-03-31|1230.49
#2011-04-01|1239.51
#2011-04-04|1239.92
#2011-04-05|1244.83
#2011-04-06|1247.45
#2011-04-07|1245.30
#2011-04-08|1238.19
#2011-04-11|1238.34
#2011-04-12|1228.58
#2011-04-13|1232.49
#2011-04-14|1230.87
#2011-04-15|1235.49
#2011-04-18|1224.68
#2011-04-19|1226.56
#2011-04-20|1246.52
#2011-04-21|1251.27
#2011-04-22| .
#2011-04-25|1253.44
#2011-04-26|1265.66
#2011-04-27|1277.45
#2011-04-28|1281.84
#2011-04-29|1285.42
#2011-05-02|1289.82
#2011-05-03|1280.02
#2011-05-04|1270.89
#2011-05-05|1264.55
#2011-05-06|1270.43
#2011-05-09|1279.56
#2011-05-10|1294.02
#2011-05-11|1283.57
#2011-05-12|1288.22
#2011-05-13|1274.23
#2011-05-16|1258.39
#2011-05-17|1257.58
#2011-05-18|1275.19
#2011-05-19|1280.32
#2011-05-20|1271.83
#2011-05-23|1254.82
#2011-05-24|1255.46
#2011-05-25|1255.75
#2011-05-26|1266.24
#2011-05-27|1276.53
#2011-05-30| .
#2011-05-31|1288.50
#2011-06-01|1259.19
#2011-06-02|1262.13
#2011-06-03|1248.67
#2011-06-06|1232.67
#2011-06-07|1230.35
#2011-06-08|1221.85
#2011-06-09|1231.22
#2011-06-10|1212.72
#2011-06-13|1207.12
#2011-06-14|1226.15
#2011-06-15|1207.21
#2011-06-16|1204.12
#2011-06-17|1206.60
#2011-06-20|1216.42
#2011-06-21|1242.47
#2011-06-22|1235.56
#2011-06-23|1235.42
#2011-06-24|1228.78
#2011-06-27|1239.02
#2011-06-28|1260.07
#2011-06-29|1268.52
#2011-06-30|1284.38
#2011-07-01|1303.92
#2011-07-04| .
#2011-07-05|1307.60
#2011-07-06|1310.59
#2011-07-07|1330.58
#2011-07-08|1322.51
#2011-07-11|1294.71
#2011-07-12|1290.84
#2011-07-13|1297.56
#2011-07-14|1283.52
#2011-07-15|1294.17
#2011-07-18|1279.54
#2011-07-19|1303.22
#2011-07-20|1301.32
#2011-07-21|1314.12
#2011-07-22|1320.10
#2011-07-25|1309.44
#2011-07-26|1306.97
#2011-07-27|1284.26
#2011-07-28|1281.38
#2011-07-29|1278.61
#2011-08-01|1274.03
#2011-08-02|1234.88
#2011-08-03|1240.08
#2011-08-04|1171.49
#2011-08-05|1159.03
#2011-08-08|1065.56
#2011-08-09|1133.25
#2011-08-10|1093.16
#2011-08-11|1146.12
#2011-08-12|1153.13
#2011-08-15|1179.55
#2011-08-16|1166.92
#2011-08-17|1159.65
#2011-08-18|1100.61
#2011-08-19|1080.01
#2011-08-22|1076.10
#2011-08-23|1119.02
#2011-08-24|1131.56
#2011-08-25|1107.67
#2011-08-26|1131.43
#2011-08-29|1174.36
#2011-08-30|1182.42
#2011-08-31|1192.08
#2011-09-01|1174.96
#2011-09-02|1143.42
#2011-09-05| .
#2011-09-06|1135.77
#2011-09-07|1172.26
#2011-09-08|1158.62
#2011-09-09|1130.53
#2011-09-12|1140.08
#2011-09-13|1153.06
#2011-09-14|1167.26
#2011-09-15|1185.98
#2011-09-16|1191.67
#2011-09-19|1185.53
#2011-09-20|1175.43
#2011-09-21|1143.95
#2011-09-22|1104.09
#2011-09-23|1115.75
#2011-09-26|1134.31
#2011-09-27|1150.21
#2011-09-28|1121.11
#2011-09-29|1118.99
#2011-09-30|1086.29
#2011-10-03|1040.46
#2011-10-04|1079.51
#2011-10-05|1102.95
#2011-10-06|1129.67
#2011-10-07|1112.59
#2011-10-10|1154.41
#2011-10-11|1156.08
#2011-10-12|1173.60
#2011-10-13|1171.54
#2011-10-14|1192.15
#2011-10-17|1165.33
#2011-10-18|1191.98
#2011-10-19|1171.36
#2011-10-20|1173.73
#2011-10-21|1200.46
#2011-10-24|1230.68
#2011-10-25|1206.01
#2011-10-26|1221.05
#2011-10-27|1269.61
#2011-10-28|1262.85
#2011-10-31|1236.94
#2011-11-01|1199.63
#2011-11-02|1223.45
#2011-11-03|1245.88
#2011-11-04|1243.70
#2011-11-07|1244.37
#2011-11-08|1255.21
#2011-11-09|1204.67
#2011-11-10|1215.13
#2011-11-11|1244.44
#2011-11-14|1233.98
#2011-11-15|1240.19
#2011-11-16|1221.15
#2011-11-17|1198.11
#2011-11-18|1195.42
#2011-11-21|1170.46
#2011-11-22|1166.03
#2011-11-23|1135.47
#2011-11-24| .
#2011-11-25|1129.91
#2011-11-28|1171.66
#2011-11-29|1171.23
#2011-11-30|1218.58
#2011-12-01|1214.59
#2011-12-02|1221.77
#2011-12-05|1237.40
#2011-12-06|1236.24
#2011-12-07|1236.25
#2011-12-08|1203.05
#2011-12-09|1226.75
#2011-12-12|1206.88
#2011-12-13|1184.76
#2011-12-14|1168.12
#2011-12-15|1174.60
#2011-12-16|1180.51
#2011-12-19|1162.48
#2011-12-20|1197.96
#2011-12-21|1197.20
#2011-12-22|1208.01
#2011-12-23|1220.69
#2011-12-26| .
#2011-12-27|1219.57
#2011-12-28|1201.60
#2011-12-29|1214.59
#2011-12-30|1212.00
#2012-01-02| .
#2012-01-03|1231.36
#2012-01-04|1227.52
#2012-01-05|1231.73
#2012-01-06|1233.62
#2012-01-09|1235.73
#2012-01-10|1251.92
#2012-01-11|1251.78
#2012-01-12|1257.35
#2012-01-13|1254.22
#2012-01-16| .
#2012-01-17|1258.32
#2012-01-18|1274.11
#2012-01-19|1286.80
#2012-01-20|1288.19
#2012-01-23|1288.53
#2012-01-24|1292.68
#2012-01-25|1301.67
#2012-01-26|1296.28
#2012-01-27|1302.15
#2012-01-30|1296.59
#2012-01-31|1294.71
#2012-02-01|1313.03
#2012-02-02|1320.33
#2012-02-03|1340.24
#2012-02-06|1339.27
#2012-02-07|1339.53
#2012-02-08|1341.98
#2012-02-09|1341.22
#2012-02-10|1330.64
#2012-02-13|1341.94
#2012-02-14|1339.16
#2012-02-15|1333.10
#2012-02-16|1353.99
#2012-02-17|1356.14
#2012-02-20| .
#2012-02-21|1350.72
#2012-02-22|1344.00
#2012-02-23|1357.31
#2012-02-24|1361.75
#2012-02-27|1361.94
#2012-02-28|1358.97
#2012-02-29|1350.09
#2012-03-01|1360.32
#2012-03-02|1354.51
#2012-03-05|1348.09
#2012-03-06|1323.58
#2012-03-07|1338.94
#2012-03-08|1351.94
#2012-03-09|1358.97
#2012-03-12|1350.54
#2012-03-13|1372.11
#2012-03-14|1364.19
#2012-03-15|1373.79
#2012-03-16|1378.51
#2012-03-19|1385.31
#2012-03-20|1378.13
#2012-03-21|1381.55
#2012-03-22|1368.90
#2012-03-23|1372.87
#2012-03-26|1389.06
#2012-03-27|1383.89
#2012-03-28|1368.35
#2012-03-29|1363.30
#2012-03-30|1366.94
#2012-04-02|1370.48
#2012-04-03|1364.68
#2012-04-04|1342.60
#2012-04-05|1343.20
#2012-04-06| .
#2012-04-09|1323.59
#2012-04-10|1293.59
#2012-04-11|1308.70
#2012-04-12|1330.31
#2012-04-13|1317.44
#2012-04-16|1310.84
#2012-04-17|1325.22
#2012-04-18|1324.18
#2012-04-19|1320.55
#2012-04-20|1319.58
#2012-04-23|1303.16
#2012-04-24|1304.80
#2012-04-25|1320.28
#2012-04-26|1330.45
#2012-04-27|1342.12
#2012-04-30|1337.59
#2012-05-01|1341.71
#2012-05-02|1343.62
#2012-05-03|1321.61
#2012-05-04|1301.71
#2012-05-07|1299.50
#2012-05-08|1290.67
#2012-05-09|1284.82
#2012-05-10|1287.27
#2012-05-11|1282.24
#2012-05-14|1268.59
#2012-05-15|1263.73
#2012-05-16|1255.00
#2012-05-17|1225.99
#2012-05-18|1209.76
#2012-05-21|1238.61
#2012-05-22|1238.75
#2012-05-23|1242.58
#2012-05-24|1245.94
#2012-05-25|1245.61
#2012-05-28| .
#2012-05-29|1260.89
#2012-05-30|1234.91
#2012-05-31|1228.71
#2012-06-01|1192.96
#2012-06-04|1192.71
#2012-06-05|1205.97
#2012-06-06|1238.33
#2012-06-07|1233.05
#2012-06-08|1243.29
#2012-06-11|1219.49
#2012-06-12|1229.67
#2012-06-13|1214.77
#2012-06-14|1223.45
#2012-06-15|1237.60
#2012-06-18|1242.54
#2012-06-19|1259.39
#2012-06-20|1260.96
#2012-06-21|1232.77
#2012-06-22|1242.85
#2012-06-25|1223.00
#2012-06-26|1228.91
#2012-06-27|1239.13
#2012-06-28|1231.54
#2012-06-29|1258.79
#2012-07-02|1265.03
#2012-07-03|1277.64
#2012-07-04| .
#2012-07-05|1280.42
#2012-07-06|1267.16
#2012-07-09|1258.78
#2012-07-10|1245.14
#2012-07-11|1240.89
#2012-07-12|1232.20
#2012-07-13|1253.33
#2012-07-16|1250.64
#2012-07-17|1257.51
#2012-07-18|1266.53
#2012-07-19|1273.07
#2012-07-20|1259.28
#2012-07-23|1244.62
#2012-07-24|1232.41
#2012-07-25|1232.71
#2012-07-26|1242.31
#2012-07-27|1269.43
#2012-07-30|1265.90
#2012-07-31|1261.40
#2012-08-01|1253.15
#2012-08-02|1247.07
#2012-08-03|1273.36
#2012-08-06|1280.96
#2012-08-07|1294.89
#2012-08-08|1292.32
#2012-08-09|1294.61
#2012-08-10|1295.30
#2012-08-13|1293.64
#2012-08-14|1291.75
#2012-08-15|1299.30
#2012-08-16|1310.88
#2012-08-17|1315.77
#2012-08-20|1311.81
#2012-08-21|1311.04
#2012-08-22|1313.26
#2012-08-23|1304.28
#2012-08-24|1310.92
#2012-08-27|1305.13
#2012-08-28|1309.11
#2012-08-29|1311.93
#2012-08-30|1299.35
#2012-08-31|1306.76
#2012-09-03| .
#2012-09-04|1308.30
#2012-09-05|1308.88
#2012-09-06|1336.48
#2012-09-07|1344.26
#2012-09-10|1336.04
#2012-09-11|1339.38
#2012-09-12|1350.30
#2012-09-13|1368.82
#2012-09-14|1384.47
#2012-09-17|1376.47
#2012-09-18|1370.63
#2012-09-19|1374.33
#2012-09-20|1368.12
#2012-09-21|1368.80
#2012-09-24|1360.89
#2012-09-25|1341.23
#2012-09-26|1332.74
#2012-09-27|1346.27
#2012-09-28|1341.07
#2012-10-01|1342.59
#2012-10-02|1344.83
#2012-10-03|1353.41
#2012-10-04|1364.67
#2012-10-05|1363.95
#2012-10-08|1359.63
#2012-10-09|1342.08
#2012-10-10|1336.27
#2012-10-11|1340.89
#2012-10-12|1338.05
#2012-10-15|1348.06
#2012-10-16|1363.51
#2012-10-17|1366.38
#2012-10-18|1364.14
#2012-10-19|1340.40
#2012-10-22|1337.40
#2012-10-23|1327.23
#2012-10-24|1325.21
#2012-10-25|1324.86
#2012-10-26|1324.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1328.92
#2012-11-01|1346.47
#2012-11-02|1336.20
#2012-11-05|1338.44
#2012-11-06|1348.35
#2012-11-07|1324.21
#2012-11-08|1309.06
#2012-11-09|1309.64
#2012-11-12|1308.80
#2012-11-13|1307.50
#2012-11-14|1284.86
#2012-11-15|1283.91
#2012-11-16|1292.78
#2012-11-19|1314.80
#2012-11-20|1317.84
#2012-11-21|1323.06
#2012-11-22| .
#2012-11-23|1338.58
#2012-11-26|1335.10
#2012-11-27|1332.06
#2012-11-28|1343.19
#2012-11-29|1349.94
#2012-11-30|1351.96
#2012-12-03|1349.25
#2012-12-04|1346.91
#2012-12-05|1345.48
#2012-12-06|1354.35
#2012-12-07|1357.73
#2012-12-10|1358.88
#2012-12-11|1368.58
#2012-12-12|1368.87
#2012-12-13|1356.21
#2012-12-14|1354.01
#2012-12-17|1369.59
#2012-12-18|1385.00
#2012-12-19|1382.22
#2012-12-20|1385.94
#2012-12-21|1376.16
#2012-12-24|1373.46
#2012-12-25| .
#2012-12-26|1360.66
#2012-12-27|1361.35
#2012-12-28|1351.27
#2012-12-31|1375.92
#2013-01-01| .
#2013-01-02|1409.05
#2013-01-03|1409.06
#2013-01-04|1421.35
#2013-01-07|1418.50
#2013-01-08|1418.32
#2013-01-09|1423.29
#2013-01-10|1429.51
#2013-01-11|1429.12
#2013-01-14|1435.59
#2013-01-15|1444.27
#2013-01-16|1441.66
#2013-01-17|1451.39
#2013-01-18|1452.80
#2013-01-21| .
#2013-01-22|1459.66
#2013-01-23|1459.55
#2013-01-24|1463.83
#2013-01-25|1474.83
#2013-01-28|1476.19
#2013-01-29|1478.16
#2013-01-30|1470.65
#2013-01-31|1476.73
#2013-02-01|1489.67
#2013-02-04|1473.70
#2013-02-05|1490.18
#2013-02-06|1490.47
#2013-02-07|1489.74
#2013-02-08|1498.40
#2013-02-11|1495.78
#2013-02-12|1500.55
#2013-02-13|1503.94
#2013-02-14|1502.79
#2013-02-15|1500.56
#2013-02-18| .
#2013-02-19|1509.25
#2013-02-20|1486.23
#2013-02-21|1471.86
#2013-02-22|1486.46
#2013-02-25|1457.97
#2013-02-26|1463.95
#2013-02-27|1481.20
#2013-02-28|1482.35
#2013-03-01|1487.38
#2013-03-04|1494.10
#2013-03-05|1514.16
#2013-03-06|1514.39
#2013-03-07|1519.77
#2013-03-08|1529.64
#2013-03-11|1531.07
#2013-03-12|1526.35
#2013-03-13|1528.50
#2013-03-14|1537.77
#2013-03-15|1532.91
#2013-03-18|1522.87
#2013-03-19|1511.19
#2013-03-20|1525.42
#2013-03-21|1510.49
#2013-03-22|1521.47
#2013-03-25|1517.76
#2013-03-26|1525.38
#2013-03-27|1523.45
#2013-03-28|1530.53
#2013-03-29| .
#2013-04-01|1518.67
#2013-04-02|1520.56
#2013-04-03|1496.67
#2013-04-04|1507.60
#2013-04-05|1503.21
#2013-04-08|1517.09
#2013-04-09|1518.56
#2013-04-10|1540.04
#2013-04-11|1548.59
#2013-04-12|1543.91
#2013-04-15|1498.68
#2013-04-16|1522.28
#2013-04-17|1496.31
#2013-04-18|1483.10
#2013-04-19|1496.08
#2013-04-22|1502.23
#2013-04-23|1520.50
#2013-04-24|1525.95
#2013-04-25|1538.19
#2013-04-26|1532.46
#2013-04-29|1539.25
#2013-04-30|1546.48
#2013-05-01|1526.79
#2013-05-02|1543.20
#2013-05-03|1561.58
#2013-05-06|1570.33
#2013-05-07|1580.93
#2013-05-08|1590.35
#2013-05-09|1588.18
#2013-05-10|1606.18
#2013-05-13|1606.89
#2013-05-14|1625.65
#2013-05-15|1633.25
#2013-05-16|1626.63
#2013-05-17|1641.80
#2013-05-20|1640.26
#2013-05-21|1642.45
#2013-05-22|1619.87
#2013-05-23|1619.68
#2013-05-24|1617.05
#2013-05-27| .
#2013-05-28|1632.34
#2013-05-29|1616.44
#2013-05-30|1623.02
#2013-05-31|1606.23
#2013-06-03|1606.99
#2013-06-04|1598.45
#2013-06-05|1573.16
#2013-06-06|1588.49
#2013-06-07|1610.41
#2013-06-10|1609.51
#2013-06-11|1590.95
#2013-06-12|1576.44
#2013-06-13|1603.80
#2013-06-14|1597.35
#2013-06-17|1608.15
#2013-06-18|1621.00
#2013-06-19|1601.32
#2013-06-20|1556.59
#2013-06-21|1555.17
#2013-06-24|1537.30
#2013-06-25|1555.12
#2013-06-26|1566.59
#2013-06-27|1587.13
#2013-06-28|1588.29
#2013-07-01|1604.97
#2013-07-02|1599.28
#2013-07-03|1598.98
#2013-07-04| .
#2013-07-05|1619.22
#2013-07-08|1624.49
#2013-07-09|1635.05
#2013-07-10|1637.62
#2013-07-11|1661.70
#2013-07-12|1669.55
#2013-07-15|1673.99
#2013-07-16|1665.99
#2013-07-17|1674.27
#2013-07-18|1684.21
#2013-07-19|1683.75
#2013-07-22|1692.64
#2013-07-23|1688.52
#2013-07-24|1675.71
#2013-07-25|1686.99
#2013-07-26|1683.81
#2013-07-29|1678.41
#2013-07-30|1685.52
#2013-07-31|1692.26
#2013-08-01|1724.79
#2013-08-02|1728.58
#2013-08-05|1727.79
#2013-08-06|1713.97
#2013-08-07|1702.65
#2013-08-08|1714.47
#2013-08-09|1715.98
#2013-08-12|1718.64
#2013-08-13|1719.93
#2013-08-14|1711.18
#2013-08-15|1685.57
#2013-08-16|1677.11
#2013-08-19|1666.90
#2013-08-20|1687.29
#2013-08-21|1677.11
#2013-08-22|1697.46
#2013-08-23|1700.33
#2013-08-26|1700.18
#2013-08-27|1667.03
#2013-08-28|1671.43
#2013-08-29|1680.59
#2013-08-30|1668.87
#2013-09-02| .
#2013-09-03|1681.54
#2013-09-04|1694.71
#2013-09-05|1698.89
#2013-09-06|1702.00
#2013-09-09|1730.83
#2013-09-10|1745.13
#2013-09-11|1746.95
#2013-09-12|1740.73
#2013-09-13|1746.10
#2013-09-16|1754.47
#2013-09-17|1767.16
#2013-09-18|1787.76
#2013-09-19|1790.89
#2013-09-20|1778.76
#2013-09-23|1766.52
#2013-09-24|1769.98
#2013-09-25|1767.73
#2013-09-26|1782.13
#2013-09-27|1780.30
#2013-09-30|1776.68
#2013-10-01|1796.91
#2013-10-02|1796.71
#2013-10-03|1779.50
#2013-10-04|1792.54
#2013-10-07|1772.50
#2013-10-08|1740.66
#2013-10-09|1730.88
#2013-10-10|1768.26
#2013-10-11|1781.21
#2013-10-14|1788.61
#2013-10-15|1777.91
#2013-10-16|1800.13
#2013-10-17|1815.29
#2013-10-18|1827.68
#2013-10-21|1826.02
#2013-10-22|1837.12
#2013-10-23|1832.52
#2013-10-24|1848.20
#2013-10-25|1851.71
#2013-10-28|1847.10
#2013-10-29|1856.03
#2013-10-30|1830.26
#2013-10-31|1830.20
#2013-11-01|1831.61
#2013-11-04|1845.86
#2013-11-05|1842.92
#2013-11-06|1836.42
#2013-11-07|1802.96
#2013-11-08|1832.58
#2013-11-11|1841.61
#2013-11-12|1842.71
#2013-11-13|1866.85
#2013-11-14|1872.38
#2013-11-15|1881.86
#2013-11-18|1865.36
#2013-11-19|1854.35
#2013-11-20|1849.00
#2013-11-21|1868.60
#2013-11-22|1876.17
#2013-11-25|1872.51
#2013-11-26|1881.99
#2013-11-27|1890.93
#2013-11-28| .
#2013-11-29|1890.62
#2013-12-02|1885.56
#2013-12-03|1877.34
#2013-12-04|1871.87
#2013-12-05|1868.88
#2013-12-06|1879.10
#2013-12-09|1881.74
#2013-12-10|1876.85
#2013-12-11|1848.37
#2013-12-12|1843.99
#2013-12-13|1848.16
#2013-12-16|1864.06
#2013-12-17|1858.03
#2013-12-18|1885.42
#2013-12-19|1883.33
#2013-12-20|1899.29
#2013-12-23|1913.59
#2013-12-24|1924.63
#2013-12-25| .
#2013-12-26|1931.29
#2013-12-27|1929.08
#2013-12-30|1934.08
#2013-12-31|1941.11
#2014-01-01| .
#2014-01-02|1924.76
#2014-01-03|1926.54
#2014-01-06|1913.79
#2014-01-07|1927.75
#2014-01-08|1930.14
#2014-01-09|1928.50
#2014-01-10|1934.76
#2014-01-13|1903.11
#2014-01-14|1926.82
#2014-01-15|1934.47
#2014-01-16|1933.15
#2014-01-17|1926.95
#2014-01-20| .
#2014-01-21|1932.00
#2014-01-22|1937.99
#2014-01-23|1919.85
#2014-01-24|1872.33
#2014-01-27|1855.02
#2014-01-28|1874.41
#2014-01-29|1850.94
#2014-01-30|1881.41
#2014-01-31|1870.16
#2014-02-03|1818.08
#2014-02-04|1836.09
#2014-02-05|1828.14
#2014-02-06|1854.55
#2014-02-07|1879.43
#2014-02-10|1880.78
#2014-02-11|1893.95
#2014-02-12|1897.63
#2014-02-13|1915.87
#2014-02-14|1923.14
#2014-02-17| .
#2014-02-18|1939.39
#2014-02-19|1930.55
#2014-02-20|1948.13
#2014-02-21|1959.97
#2014-02-24|1973.66
#2014-02-25|1977.64
#2014-02-26|1982.30
#2014-02-27|1993.92
#2014-02-28|1999.63
#2014-03-03|1985.52
#2014-03-04|2017.18
#2014-03-05|2017.23
#2014-03-06|2022.05
#2014-03-07|2019.76
#2014-03-10|2012.47
#2014-03-11|1998.90
#2014-03-12|2004.81
#2014-03-13|1980.65
#2014-03-14|1984.85
#2014-03-17|1997.25
#2014-03-18|2013.32
#2014-03-19|1998.48
#2014-03-20|2002.21
#2014-03-21|1998.35
#2014-03-24|1975.02
#2014-03-25|1970.43
#2014-03-26|1945.90
#2014-03-27|1940.31
#2014-03-28|1952.10
#2014-03-31|1971.90
#2014-04-01|1995.81
#2014-04-02|2011.93
#2014-04-03|2002.07
#2014-04-04|1967.13
#2014-04-07|1927.80
#2014-04-08|1940.80
#2014-04-09|1963.55
#2014-04-10|1916.43
#2014-04-11|1889.39
#2014-04-14|1897.15
#2014-04-15|1905.09
#2014-04-16|1928.96
#2014-04-17|1935.91
#2014-04-18| .
#2014-04-21|1940.23
#2014-04-22|1959.72
#2014-04-23|1949.70
#2014-04-24|1952.97
#2014-04-25|1922.93
#2014-04-28|1918.13
#2014-04-29|1935.10
#2014-04-30|1946.07
#2014-05-01|1945.96
#2014-05-02|1953.49
#2014-05-05|1954.96
#2014-05-06|1930.90
#2014-05-07|1931.52
#2014-05-08|1922.19
#2014-05-09|1929.01
#2014-05-12|1963.44
#2014-05-13|1958.64
#2014-05-14|1939.65
#2014-05-15|1925.93
#2014-05-16|1939.78
#2014-05-19|1954.14
#2014-05-20|1930.74
#2014-05-21|1941.37
#2014-05-22|1952.75
#2014-05-23|1966.20
#2014-05-26| .
#2014-05-27|1982.39
#2014-05-28|1976.19
#2014-05-29|1987.97
#2014-05-30|1985.27
#2014-06-02|1989.52
#2014-06-03|1987.89
#2014-06-04|1997.64
#2014-06-05|2016.57
#2014-06-06|2029.39
#2014-06-09|2036.95
#2014-06-10|2031.89
#2014-06-11|2027.58
#2014-06-12|2013.91
#2014-06-13|2020.47
#2014-06-16|2024.76
#2014-06-17|2036.95
#2014-06-18|2048.50
#2014-06-19|2050.83
#2014-06-20|2052.27
#2014-06-23|2053.32
#2014-06-24|2037.49
#2014-06-25|2047.98
#2014-06-26|2044.21
#2014-06-27|2052.05
#2014-06-30|2061.57
#2014-07-01|2075.75
#2014-07-02|2075.11
#2014-07-03|2091.37
#2014-07-04| .
#2014-07-07|2068.41
#2014-07-08|2049.47
#2014-07-09|2056.52
#2014-07-10|2040.24
#2014-07-11|2038.14
#2014-07-14|2046.43
#2014-07-15|2035.40
#2014-07-16|2036.53
#2014-07-17|2010.32
#2014-07-18|2033.32
#2014-07-21|2022.49
#2014-07-22|2035.86
#2014-07-23|2041.51
#2014-07-24|2042.07
#2014-07-25|2024.47
#2014-07-28|2023.81
#2014-07-29|2020.98
#2014-07-30|2029.60
#2014-07-31|1988.22
#2014-08-01|1980.23
#2014-08-04|1994.40
#2014-08-05|1979.50
#2014-08-06|1987.71
#2014-08-07|1978.90
#2014-08-08|2004.03
#2014-08-11|2016.45
#2014-08-12|2004.44
#2014-08-13|2014.85
#2014-08-14|2021.59
#2014-08-15|2022.27
#2014-08-18|2044.27
#2014-08-19|2054.78
#2014-08-20|2059.04
#2014-08-21|2062.20
#2014-08-22|2063.23
#2014-08-25|2069.74
#2014-08-26|2078.16
#2014-08-27|2076.26
#2014-08-28|2070.74
#2014-08-29|2078.19
#2014-09-01| .
#2014-09-02|2085.39
#2014-09-03|2079.68
#2014-09-04|2077.91
#2014-09-05|2084.19
#2014-09-08|2082.66
#2014-09-09|2060.39
#2014-09-10|2066.10
#2014-09-11|2072.14
#2014-09-12|2058.59
#2014-09-15|2044.94
#2014-09-16|2053.37
#2014-09-17|2056.03
#2014-09-18|2063.69
#2014-09-19|2050.44
#2014-09-22|2020.74
#2014-09-23|2006.02
#2014-09-24|2020.35
#2014-09-25|1993.09
#2014-09-26|2014.74
#2014-09-29|2009.78
#2014-09-30|1996.37
#2014-10-01|1963.74
#2014-10-02|1972.48
#2014-10-03|1989.98
#2014-10-06|1982.74
#2014-10-07|1947.94
#2014-10-08|1976.91
#2014-10-09|1927.74
#2014-10-10|1892.71
#2014-10-13|1858.08
#2014-10-14|1880.61
#2014-10-15|1885.78
#2014-10-16|1901.24
#2014-10-17|1912.42
#2014-10-20|1935.99
#2014-10-21|1980.12
#2014-10-22|1951.69
#2014-10-23|1977.64
#2014-10-24|1987.40
#2014-10-27|1981.59
#2014-10-28|2015.69
#2014-10-29|2007.63
#2014-10-30|2013.82
#2014-10-31|2043.85
#2014-11-03|2042.70
#2014-11-04|2025.96
#2014-11-05|2031.71
#2014-11-06|2044.72
#2014-11-07|2053.69
#2014-11-10|2054.49
#2014-11-11|2058.67
#2014-11-12|2065.97
#2014-11-13|2060.91
#2014-11-14|2063.29
#2014-11-17|2055.14
#2014-11-18|2064.65
#2014-11-19|2058.04
#2014-11-20|2073.32
#2014-11-21|2082.28
#2014-11-24|2099.06
#2014-11-25|2099.29
#2014-11-26|2098.43
#2014-11-27| .
#2014-11-28|2083.63
#2014-12-01|2054.94
#2014-12-02|2064.34
#2014-12-03|2077.07
#2014-12-04|2064.77
#2014-12-05|2071.37
#2014-12-08|2051.29
#2014-12-09|2061.79
#2014-12-10|2019.57
#2014-12-11|2026.14
#2014-12-12|2001.83
#2014-12-15|1993.02
#2014-12-16|1978.20
#2014-12-17|2025.72
#2014-12-18|2063.92
#2014-12-19|2070.43
#2014-12-22|2072.91
#2014-12-23|2081.74
#2014-12-24|2083.68
#2014-12-25| .
#2014-12-26|2091.61
#2014-12-29|2100.73
#2014-12-30|2090.79
#2014-12-31|2078.19
#2015-01-01| .
#2015-01-02|2074.00
#2015-01-05|2031.13
#2015-01-06|2003.75
#2015-01-07|2030.44
#2015-01-08|2065.06
#2015-01-09|2047.21
#2015-01-12|2033.78
#2015-01-13|2022.84
#2015-01-14|2012.99
#2015-01-15|1984.91
#2015-01-16|2016.09
#2015-01-19| .
#2015-01-20|2004.76
#2015-01-21|2016.84
#2015-01-22|2052.31
#2015-01-23|2043.91
#2015-01-26|2067.12
#2015-01-27|2056.29
#2015-01-28|2022.75
#2015-01-29|2032.14
#2015-01-30|2011.20
#2015-02-02|2039.51
#2015-02-03|2083.13
#2015-02-04|2075.37
#2015-02-05|2100.72
#2015-02-06|2096.82
#2015-02-09|2093.99
#2015-02-10|2106.80
#2015-02-11|2100.40
#2015-02-12|2131.52
#2015-02-13|2148.71
#2015-02-16| .
#2015-02-17|2153.36
#2015-02-18|2151.05
#2015-02-19|2152.43
#2015-02-20|2161.71
#2015-02-23|2160.56
#2015-02-24|2159.82
#2015-02-25|2163.24
#2015-02-26|2163.16
#2015-02-27|2153.42
#2015-03-02|2167.50
#2015-03-03|2158.05
#2015-03-04|2149.38
#2015-03-05|2157.71
#2015-03-06|2127.54
#2015-03-09|2130.34
#2015-03-10|2101.27
#2015-03-11|2111.56
#2015-03-12|2135.09
#2015-03-13|2116.76
#2015-03-16|2134.46
#2015-03-17|2133.73
#2015-03-18|2159.57
#2015-03-19|2155.40
#2015-03-20|2171.67
#2015-03-23|2167.82
#2015-03-24|2159.72
#2015-03-25|2122.21
#2015-03-26|2118.64
#2015-03-27|2127.55
#2015-03-30|2152.24
#2015-03-31|2143.06
#2015-04-01|2135.83
#2015-04-02|2147.52
#2015-04-03| .
#2015-04-06|2169.53
#2015-04-07|2164.17
#2015-04-08|2171.46
#2015-04-09|2175.83
#2015-04-10|2179.49
#2015-04-13|2170.02
#2015-04-14|2170.12
#2015-04-15|2189.66
#2015-04-16|2182.20
#2015-04-17|2148.51
#2015-04-20|2164.17
#2015-04-21|2159.14
#2015-04-22|2162.84
#2015-04-23|2178.75
#2015-04-24|2179.23
#2015-04-27|2162.00
#2015-04-28|2170.10
#2015-04-29|2163.19
#2015-04-30|2138.47
#2015-05-01|2161.64
#2015-05-04|2170.07
#2015-05-05|2143.42
#2015-05-06|2134.43
#2015-05-07|2142.90
#2015-05-08|2156.89
#2015-05-11|2149.32
#2015-05-12|2141.54
#2015-05-13|2141.99
#2015-05-14|2157.89
#2015-05-15|2161.50
#2015-05-18|2174.85
#2015-05-19|2163.53
#2015-05-20|2171.05
#2015-05-21|2175.81
#2015-05-22|2172.31
#2015-05-25| .
#2015-05-26|2150.48
#2015-05-27|2171.18
#2015-05-28|2169.35
#2015-05-29|2151.62
#2015-06-01|2155.19
#2015-06-02|2162.49
#2015-06-03|2181.06
#2015-06-04|2162.79
#2015-06-05|2171.90
#2015-06-08|2157.77
#2015-06-09|2152.04
#2015-06-10|2177.70
#2015-06-11|2179.88
#2015-06-12|2169.88
#2015-06-15|2156.72
#2015-06-16|2167.83
#2015-06-17|2170.81
#2015-06-18|2193.09
#2015-06-19|2187.82
#2015-06-22|2198.99
#2015-06-23|2205.25
#2015-06-24|2186.05
#2015-06-25|2182.16
#2015-06-26|2187.35
#2015-06-29|2134.91
#2015-06-30|2144.56
#2015-07-01|2147.97
#2015-07-02|2142.79
#2015-07-03| .
#2015-07-06|2132.18
#2015-07-07|2147.33
#2015-07-08|2105.18
#2015-07-09|2112.35
#2015-07-10|2136.40
#2015-07-13|2163.92
#2015-07-14|2170.96
#2015-07-15|2151.50
#2015-07-16|2166.05
#2015-07-17|2156.47
#2015-07-20|2147.11
#2015-07-21|2138.04
#2015-07-22|2139.34
#2015-07-23|2123.44
#2015-07-24|2098.54
#2015-07-27|2076.09
#2015-07-28|2098.20
#2015-07-29|2117.80
#2015-07-30|2122.07
#2015-07-31|2121.92
#2015-08-03|2106.98
#2015-08-04|2109.04
#2015-08-05|2103.11
#2015-08-06|2084.40
#2015-08-07|2077.04
#2015-08-10|2105.26
#2015-08-11|2085.81
#2015-08-12|2083.18
#2015-08-13|2076.91
#2015-08-14|2083.71
#2015-08-17|2098.35
#2015-08-18|2091.48
#2015-08-19|2068.99
#2015-08-20|2014.74
#2015-08-21|1963.34
#2015-08-24|1886.40
#2015-08-25|1870.33
#2015-08-26|1922.96
#2015-08-27|1977.29
#2015-08-28|1992.21
#2015-08-31|1983.28
#2015-09-01|1928.99
#2015-09-02|1958.04
#2015-09-03|1968.10
#2015-09-04|1945.97
#2015-09-07| .
#2015-09-08|1990.76
#2015-09-09|1968.15
#2015-09-10|1971.98
#2015-09-11|1975.54
#2015-09-14|1960.86
#2015-09-15|1980.01
#2015-09-16|2006.20
#2015-09-17|2005.63
#2015-09-18|1973.88
#2015-09-21|1981.67
#2015-09-22|1950.07
#2015-09-23|1935.17
#2015-09-24|1928.86
#2015-09-25|1921.06
#2015-09-28|1857.40
#2015-09-29|1850.47
#2015-09-30|1881.08
#2015-10-01|1884.72
#2015-10-02|1924.46
#2015-10-05|1972.50
#2015-10-06|1974.28
#2015-10-07|2000.92
#2015-10-08|2028.87
#2015-10-09|2028.82
#2015-10-12|2017.15
#2015-10-13|1995.20
#2015-10-14|1985.62
#2015-10-15|2016.75
#2015-10-16|2014.16
#2015-10-19|2010.17
#2015-10-20|2011.07
#2015-10-21|1982.74
#2015-10-22|2000.26
#2015-10-23|2012.91
#2015-10-26|2005.94
#2015-10-27|1978.82
#2015-10-28|2018.00
#2015-10-29|2015.61
#2015-10-30|2012.39
#2015-11-02|2040.84
#2015-11-03|2048.88
#2015-11-04|2037.55
#2015-11-05|2043.56
#2015-11-06|2052.48
#2015-11-09|2021.82
#2015-11-10|2030.61
#2015-11-11|2012.25
#2015-11-12|1979.62
#2015-11-13|1950.02
#2015-11-16|1974.68
#2015-11-17|1968.67
#2015-11-18|2001.33
#2015-11-19|1999.22
#2015-11-20|2010.91
#2015-11-23|2012.22
#2015-11-24|2021.68
#2015-11-25|2035.04
#2015-11-26| .
#2015-11-27|2034.68
#2015-11-30|2027.64
#2015-12-01|2044.03
#2015-12-02|2022.73
#2015-12-03|1986.81
#2015-12-04|2008.18
#2015-12-07|1980.67
#2015-12-08|1965.41
#2015-12-09|1956.65
#2015-12-10|1963.11
#2015-12-11|1918.38
#2015-12-14|1903.43
#2015-12-15|1928.06
#2015-12-16|1960.53
#2015-12-17|1924.44
#2015-12-18|1902.31
#2015-12-21|1908.48
#2015-12-22|1931.47
#2015-12-23|1962.43
#2015-12-24|1962.10
#2015-12-25| .
#2015-12-28|1944.60
#2015-12-29|1963.12
#2015-12-30|1946.75
#2015-12-31|1935.39
#2016-01-01| .
#2016-01-04|1907.95
#2016-01-05|1900.30
#2016-01-06|1862.59
#2016-01-07|1810.97
#2016-01-08|1786.41
#2016-01-11|1765.64
#2016-01-12|1771.41
#2016-01-13|1713.01
#2016-01-14|1734.10
#2016-01-15|1701.64
#2016-01-18| .
#2016-01-19|1678.45
#2016-01-20|1670.51
#2016-01-21|1685.53
#2016-01-22|1729.55
#2016-01-25|1684.58
#2016-01-26|1727.20
#2016-01-27|1709.97
#2016-01-28|1711.70
#2016-01-29|1768.31
#2016-02-01|1760.73
#2016-02-02|1710.05
#2016-02-03|1724.08
#2016-02-04|1742.46
#2016-02-05|1695.96
#2016-02-08|1655.03
#2016-02-09|1636.78
#2016-02-10|1631.81
#2016-02-11|1618.09
#2016-02-12|1659.09
#2016-02-15| .
#2016-02-16|1699.84
#2016-02-17|1745.81
#2016-02-18|1738.14
#2016-02-19|1731.34
#2016-02-22|1767.95
#2016-02-23|1748.00
#2016-02-24|1766.20
#2016-02-25|1782.35
#2016-02-26|1799.10
#2016-02-29|1795.65
#2016-03-01|1828.58
#2016-03-02|1852.62
#2016-03-03|1880.73
#2016-03-04|1895.90
#2016-03-07|1915.57
#2016-03-08|1867.51
#2016-03-09|1882.03
#2016-03-10|1875.79
#2016-03-11|1918.30
#2016-03-14|1914.35
#2016-03-15|1885.41
#2016-03-16|1912.76
#2016-03-17|1948.64
#2016-03-18|1960.65
#2016-03-21|1959.97
#2016-03-22|1953.88
#2016-03-23|1912.04
#2016-03-24|1917.38
#2016-03-25| .
#2016-03-28|1914.01
#2016-03-29|1943.44
#2016-03-30|1948.35
#2016-03-31|1950.61
#2016-04-01|1949.36
#2016-04-04|1928.27
#2016-04-05|1909.89
#2016-04-06|1933.55
#2016-04-07|1904.31
#2016-04-08|1916.71
#2016-04-11|1919.67
#2016-04-12|1948.31
#2016-04-13|1985.44
#2016-04-14|1977.84
#2016-04-15|1981.51
#2016-04-18|1989.28
#2016-04-19|2002.29
#2016-04-20|2010.30
#2016-04-21|1998.99
#2016-04-22|2014.33
#2016-04-25|1995.21
#2016-04-26|2017.28
#2016-04-27|2033.36
#2016-04-28|2016.86
#2016-04-29|2003.02
#2016-05-02|2014.87
#2016-05-03|1970.67
#2016-05-04|1952.99
#2016-05-05|1941.78
#2016-05-06|1951.63
#2016-05-09|1941.15
#2016-05-10|1967.75
#2016-05-11|1938.28
#2016-05-12|1928.17
#2016-05-13|1906.50
#2016-05-16|1923.09
#2016-05-17|1915.15
#2016-05-18|1899.76
#2016-05-19|1888.03
#2016-05-20|1916.27
#2016-05-23|1913.40
#2016-05-24|1939.46
#2016-05-25|1962.40
#2016-05-26|1954.04
#2016-05-27|1965.31
#2016-05-30| .
#2016-05-31|1966.30
#2016-06-01|1972.64
#2016-06-02|1985.48
#2016-06-03|1974.81
#2016-06-06|1999.13
#2016-06-07|2009.96
#2016-06-08|2015.38
#2016-06-09|1995.47
#2016-06-10|1955.77
#2016-06-13|1932.05
#2016-06-14|1926.25
#2016-06-15|1936.19
#2016-06-16|1930.66
#2016-06-17|1941.41
#2016-06-20|1966.56
#2016-06-21|1965.91
#2016-06-22|1956.65
#2016-06-23|1998.41
#2016-06-24|1912.31
#2016-06-27|1849.25
#2016-06-28|1885.88
#2016-06-29|1929.72
#2016-06-30|1961.07
#2016-07-01|1975.35
#2016-07-04| .
#2016-07-05|1935.98
#2016-07-06|1947.89
#2016-07-07|1952.96
#2016-07-08|1995.97
#2016-07-11|2014.25
#2016-07-12|2046.68
#2016-07-13|2036.17
#2016-07-14|2042.15
#2016-07-15|2038.50
#2016-07-18|2047.98
#2016-07-19|2034.16
#2016-07-20|2051.62
#2016-07-21|2048.36
#2016-07-22|2059.83
#2016-07-25|2058.43
#2016-07-26|2071.75
#2016-07-27|2064.45
#2016-07-28|2065.96
#2016-07-29|2072.68
#2016-08-01|2061.02
#2016-08-02|2031.22
#2016-08-03|2052.75
#2016-08-04|2057.01
#2016-08-05|2090.21
#2016-08-08|2096.92
#2016-08-09|2092.92
#2016-08-10|2089.24
#2016-08-11|2110.10
#2016-08-12|2110.59
#2016-08-15|2136.50
#2016-08-16|2127.50
#2016-08-17|2127.65
#2016-08-18|2138.93
#2016-08-19|2137.91
#2016-08-22|2133.06
#2016-08-23|2144.90
#2016-08-24|2122.12
#2016-08-25|2124.29
#2016-08-26|2121.72
#2016-08-29|2132.96
#2016-08-30|2129.73
#2016-08-31|2117.08
#2016-09-01|2115.05
#2016-09-02|2128.47
#2016-09-05| .
#2016-09-06|2132.30
#2016-09-07|2142.95
#2016-09-08|2142.10
#2016-09-09|2085.25
#2016-09-12|2118.34
#2016-09-13|2078.78
#2016-09-14|2076.79
#2016-09-15|2099.90
#2016-09-16|2094.82
#2016-09-19|2098.78
#2016-09-20|2091.30
#2016-09-21|2120.01
#2016-09-22|2141.79
#2016-09-23|2124.10
#2016-09-26|2102.57
#2016-09-27|2110.45
#2016-09-28|2135.49
#2016-09-29|2117.12
#2016-09-30|2140.14
#2016-10-03|2138.57
#2016-10-04|2128.49
#2016-10-05|2143.74
#2016-10-06|2137.31
#2016-10-07|2123.98
#2016-10-10|2139.35
#2016-10-11|2107.79
#2016-10-12|2109.61
#2016-10-13|2093.51
#2016-10-14|2090.96
#2016-10-17|2083.77
#2016-10-18|2097.22
#2016-10-19|2117.19
#2016-10-20|2108.60
#2016-10-21|2109.94
#2016-10-24|2117.40
#2016-10-25|2102.61
#2016-10-26|2092.02
#2016-10-27|2072.39
#2016-10-28|2072.80
#2016-10-31|2077.75
#2016-11-01|2059.20
#2016-11-02|2033.32
#2016-11-03|2029.11
#2016-11-04|2039.04
#2016-11-07|2080.86
#2016-11-08|2088.70
#2016-11-09|2133.44
#2016-11-10|2150.97
#2016-11-11|2172.30
#2016-11-14|2195.75
#2016-11-15|2208.55
#2016-11-16|2204.77
#2016-11-17|2222.61
#2016-11-18|2221.12
#2016-11-21|2242.04
#2016-11-22|2261.76
#2016-11-23|2272.48
#2016-11-24| .
#2016-11-25|2275.97
#2016-11-28|2251.06
#2016-11-29|2245.04
#2016-11-30|2252.41
#2016-12-01|2246.06
#2016-12-02|2239.27
#2016-12-05|2271.38
#2016-12-06|2286.84
#2016-12-07|2318.36
#2016-12-08|2318.36
#2016-12-09|2335.45
#2016-12-12|2311.59
#2016-12-13|2317.52
#2016-12-14|2288.49
#2016-12-15|2292.11
#2016-12-16|2284.02
#2016-12-19|2292.17
#2016-12-20|2309.97
#2016-12-21|2304.19
#2016-12-22|2284.54
#2016-12-23|2290.69
#2016-12-26| .
#2016-12-27|2297.15
#2016-12-28|2273.60
#2016-12-29|2275.85
#2016-12-30|2261.58
#2017-01-02| .
#2017-01-03|2283.10
#2017-01-04|2324.03
#2017-01-05|2308.92
#2017-01-06| .
#2017-01-09| .
#2017-01-10|2301.13
#2017-01-11|2308.43
#2017-01-12|2298.62
#2017-01-13|2308.33
#2017-01-16| .
#2017-01-17|2300.86
#2017-01-18|2307.28
#2017-01-19|2289.66
#2017-01-20|2301.01
#2017-01-23|2297.53
#2017-01-24|2331.64
#2017-01-25|2353.17
#2017-01-26|2351.72
#2017-01-27|2342.89
#2017-01-30|2320.78
#2017-01-31|2323.38
#2017-02-01|2318.55
#2017-02-02|2315.44
#2017-02-03|2334.65
#2017-02-06|2323.65
#2017-02-07|2311.03
#2017-02-08|2312.93
#2017-02-09|2336.24
#2017-02-10|2357.76
#2017-02-13|2360.18
#2017-02-14|2370.90
#2017-02-15|2383.09
#2017-02-16|2369.52
#2017-02-17|2374.63
#2017-02-20| .
#2017-02-21|2395.20
#2017-02-22|2386.89
#2017-02-23|2364.22
#2017-02-24|2369.89
#2017-02-27|2378.33
#2017-02-28|2360.14
#2017-03-01|2398.59
#2017-03-02|2379.73
#2017-03-03|2377.87
#2017-03-06|2361.45
#2017-03-07|2348.16
#2017-03-08|2341.58
#2017-03-09|2330.77
#2017-03-10|2344.08
#2017-03-13|2349.68
#2017-03-14|2338.67
#2017-03-15|2369.54
#2017-03-16|2376.32
#2017-03-17|2374.11
#2017-03-20|2361.26
#2017-03-21|2313.74
#2017-03-22|2310.33
#2017-03-23|2320.10
#2017-03-24|2321.02
#2017-03-27|2327.20
#2017-03-28|2352.80
#2017-03-29|2372.22
#2017-03-30|2380.94
#2017-03-31|2381.46
#2017-04-03|2364.29
#2017-04-04|2364.90
#2017-04-05|2349.02
#2017-04-06|2367.95
#2017-04-07|2368.43
#2017-04-10|2385.46
#2017-04-11|2387.97
#2017-04-12|2366.23
#2017-04-13|2340.52
#2017-04-14| .
#2017-04-17|2359.41
#2017-04-18|2358.70
#2017-04-19|2363.35
#2017-04-20|2368.37
#2017-04-21|2360.19
#2017-04-24|2376.22
#2017-04-25|2394.43
#2017-04-26|2405.30
#2017-04-27|2408.00
#2017-04-28|2387.15
#2017-05-01|2393.01
#2017-05-02|2392.88
#2017-05-03|2371.55
#2017-05-04|2362.75
#2017-05-05|2384.68
#2017-05-08|2376.63
#2017-05-09|2379.92
#2017-05-10|2388.35
#2017-05-11|2371.89
#2017-05-12|2356.94
#2017-05-15|2367.61
#2017-05-16|2361.31
#2017-05-17|2308.31
#2017-05-18|2313.38
#2017-05-19|2331.62
#2017-05-22|2347.38
#2017-05-23|2343.92
#2017-05-24|2350.63
#2017-05-25|2353.53
#2017-05-26|2359.20
#2017-05-29| .
#2017-05-30|2345.90
#2017-05-31|2347.33
#2017-06-01|2382.09
#2017-06-02|2384.47
#2017-06-05|2373.67
#2017-06-06|2363.08
#2017-06-07|2361.55
#2017-06-08|2375.40
#2017-06-09|2381.08
#2017-06-12|2389.74
#2017-06-13|2403.28
#2017-06-14|2392.32
#2017-06-15|2386.64
#2017-06-16|2386.74
#2017-06-19|2405.16
#2017-06-20|2375.89
#2017-06-21|2365.22
#2017-06-22|2376.07
#2017-06-23|2397.19
#2017-06-26|2403.64
#2017-06-27|2386.97
#2017-06-28|2419.50
#2017-06-29|2402.17
#2017-06-30|2411.51
#2017-07-03|2423.53
#2017-07-04| .
#2017-07-05|2409.20
#2017-07-06|2375.10
#2017-07-07|2392.93
#2017-07-10|2389.62
#2017-07-11|2394.35
#2017-07-12|2405.32
#2017-07-13|2421.00
#2017-07-14|2427.96
#2017-07-17|2438.48
#2017-07-18|2435.52
#2017-07-19|2458.34
#2017-07-20|2460.53
#2017-07-21|2453.98
#2017-07-24|2451.92
#2017-07-25|2481.25
#2017-07-26|2475.12
#2017-07-27|2474.56
#2017-07-28|2472.02
#2017-07-31|2459.78
#2017-08-01|2461.58
#2017-08-02|2442.63
#2017-08-03|2440.57
#2017-08-04|2452.90
#2017-08-07|2457.11
#2017-08-08|2443.32
#2017-08-09|2436.85
#2017-08-10|2393.54
#2017-08-11|2397.89
#2017-08-14|2420.31
#2017-08-15|2400.82
#2017-08-16|2404.21
#2017-08-17|2365.42
#2017-08-18|2359.81
#2017-08-21|2358.36
#2017-08-22|2386.77
#2017-08-23|2385.34
#2017-08-24|2390.97
#2017-08-25|2400.14
#2017-08-28|2403.76
#2017-08-29|2403.63
#2017-08-30|2417.45
#2017-08-31|2434.92
#2017-09-01|2447.70
#2017-09-04| .
#2017-09-05|2420.85
#2017-09-06|2429.71
#2017-09-07|2428.07
#2017-09-08|2428.33
#2017-09-11|2449.44
#2017-09-12|2464.10
#2017-09-13|2473.34
#2017-09-14|2465.94
#2017-09-15|2469.95
#2017-09-18|2478.01
#2017-09-19|2480.18
#2017-09-20|2490.19
#2017-09-21|2486.04
#2017-09-22|2501.37
#2017-09-25|2499.49
#2017-09-26|2513.00
#2017-09-27|2541.00
#2017-09-28|2542.15
#2017-09-29|2545.30
#2017-10-02|2562.69
#2017-10-03|2568.51
#2017-10-04|2566.67
#2017-10-05|2580.71
#2017-10-06|2572.07
#2017-10-09|2556.00
#2017-10-10|2559.23
#2017-10-11|2555.59
#2017-10-12|2548.63
#2017-10-13|2553.09
#2017-10-16|2550.67
#2017-10-17|2550.76
#2017-10-18|2554.42
#2017-10-19|2553.94
#2017-10-20|2571.17
#2017-10-23|2554.83
#2017-10-24|2551.08
#2017-10-25|2534.58
#2017-10-26|2539.10
#2017-10-27|2537.80
#2017-10-30|2518.99
#2017-10-31|2521.92
#2017-11-01|2522.81
#2017-11-02|2525.67
#2017-11-03|2524.08
#2017-11-06|2539.80
#2017-11-07|2522.25
#2017-11-08|2530.10
#2017-11-09|2524.37
#2017-11-10|2529.54
#2017-11-13|2518.18
#2017-11-14|2505.87
#2017-11-15|2495.88
#2017-11-16|2524.21
#2017-11-17|2541.63
#2017-11-20|2551.33
#2017-11-21|2564.50
#2017-11-22|2559.18
#2017-11-23| .
#2017-11-24|2563.31
#2017-11-27|2557.73
#2017-11-28|2589.40
#2017-11-29|2609.76
#2017-11-30|2618.08
#2017-12-01|2620.80
#2017-12-04|2632.30
#2017-12-05|2612.98
#2017-12-06|2599.71
#2017-12-07|2616.36
#2017-12-08|2626.27
#2017-12-11|2630.66
#2017-12-12|2630.46
#2017-12-13|2637.56
#2017-12-14|2622.43
#2017-12-15|2650.72
#2017-12-18|2688.65
#2017-12-19|2678.27
#2017-12-20|2685.16
#2017-12-21|2706.44
#2017-12-22|2705.78
#2017-12-25| .
#2017-12-26|2715.02
#2017-12-27|2709.50
#2017-12-28|2712.90
#2017-12-29|2701.29
#2018-01-01| .
#2018-01-02|2752.18
#2018-01-03|2748.12
#2018-01-04|2743.13
#2018-01-05|2751.50
#2018-01-08|2766.57
#2018-01-09|2749.07
#2018-01-10|2754.19
#2018-01-11|2791.49
#2018-01-12|2804.21
#2018-01-15| .
#2018-01-16|2766.26
#2018-01-17|2787.45
#2018-01-18|2782.47
#2018-01-19|2812.12
#2018-01-22|2837.68
#2018-01-23|2851.46
#2018-01-24|2845.86
#2018-01-25|2844.06
#2018-01-26|2853.96
#2018-01-29|2826.51
#2018-01-30|2794.72
#2018-01-31|2788.79
#2018-02-01|2787.02
#2018-02-02|2720.43
#2018-02-05|2629.94
#2018-02-06|2666.24
#2018-02-07|2663.84
#2018-02-08|2579.58
#2018-02-09|2595.08
#2018-02-12|2625.89
#2018-02-13|2640.91
#2018-02-14|2689.94
#2018-02-15|2709.34
#2018-02-16|2716.34
#2018-02-19| .
#2018-02-20|2694.61
#2018-02-21|2689.62
#2018-02-22|2686.62
#2018-02-23|2719.02
#2018-02-26|2730.89
#2018-02-27|2697.33
#2018-02-28|2662.93
#2018-03-01|2641.17
#2018-03-02|2670.48
#2018-03-05|2695.26
#2018-03-06|2719.27
#2018-03-07|2716.97
#2018-03-08|2716.51
#2018-03-09|2758.56
#2018-03-12|2761.34
#2018-03-13|2744.11
#2018-03-14|2737.36
#2018-03-15|2727.29
#2018-03-16|2743.79
#2018-03-19|2717.07
#2018-03-20|2718.70
#2018-03-21|2726.38
#2018-03-22|2667.92
#2018-03-23|2622.09
#2018-03-26|2676.96
#2018-03-27|2640.93
#2018-03-28|2642.27
#2018-03-29|2677.54
#2018-03-30| .
#2018-04-02|2617.49
#2018-04-03|2651.01
#2018-04-04|2688.61
#2018-04-05|2710.55
#2018-04-06|2657.92
#2018-04-09|2652.80
#2018-04-10|2697.63
#2018-04-11|2697.71
#2018-04-12|2705.97
#2018-04-13|2697.29
#2018-04-16|2730.54
#2018-04-17|2747.44
#2018-04-18|2760.57
#2018-04-19|2741.23
#2018-04-20|2715.29
#2018-04-23|2725.60
#2018-04-24|2701.41
#2018-04-25|2702.18
#2018-04-26|2711.95
#2018-04-27|2708.43
#2018-04-30|2679.33
#2018-05-01|2687.43
#2018-05-02|2678.11
#2018-05-03|2665.60
#2018-05-04|2699.03
#2018-05-07|2716.74
#2018-05-08|2712.83
#2018-05-09|2739.00
#2018-05-10|2755.31
#2018-05-11|2757.28
#2018-05-14|2761.02
#2018-05-15|2757.02
#2018-05-16|2780.17
#2018-05-17|2788.80
#2018-05-18|2783.01
#2018-05-21|2804.89
#2018-05-22|2784.41
#2018-05-23|2786.32
#2018-05-24|2788.04
#2018-05-25|2780.92
#2018-05-28| .
#2018-05-29|2761.57
#2018-05-30|2796.66
#2018-05-31|2765.73
#2018-06-01|2786.53
#2018-06-04|2801.08
#2018-06-05|2818.45
#2018-06-06|2842.25
#2018-06-07|2843.37
#2018-06-08|2852.82
#2018-06-11|2867.73
#2018-06-12|2884.66
#2018-06-13|2867.11
#2018-06-14|2877.76
#2018-06-15|2881.67
#2018-06-18|2889.55
#2018-06-19|2877.75
#2018-06-20|2896.10
#2018-06-21|2864.93
#2018-06-22|2875.28
#2018-06-25|2824.20
#2018-06-26|2834.82
#2018-06-27|2802.00
#2018-06-28|2817.37
#2018-06-29|2817.64
#2018-07-02|2817.20
#2018-07-03|2820.80
#2018-07-04| .
#2018-07-05|2842.01
#2018-07-06|2869.48
#2018-07-09|2899.20
#2018-07-10|2892.66
#2018-07-11|2869.10
#2018-07-12|2875.35
#2018-07-13|2875.99
#2018-07-16|2857.03
#2018-07-17|2867.52
#2018-07-18|2880.41
#2018-07-19|2886.59
#2018-07-20|2878.50
#2018-07-23|2872.66
#2018-07-24|2849.17
#2018-07-25|2856.57
#2018-07-26|2858.36
#2018-07-27|2820.94
#2018-07-30|2813.28
#2018-07-31|2844.54
#2018-08-01|2828.52
#2018-08-02|2831.92
#2018-08-03|2846.64
#2018-08-06|2855.41
#2018-08-07|2862.50
#2018-08-08|2847.86
#2018-08-09|2862.64
#2018-08-10|2849.32
#2018-08-13|2830.90
#2018-08-14|2864.42
#2018-08-15|2823.55
#2018-08-16|2839.13
#2018-08-17|2853.78
#2018-08-20|2869.71
#2018-08-21|2889.78
#2018-08-22|2885.93
#2018-08-23|2870.93
#2018-08-24|2881.23
#2018-08-27|2893.61
#2018-08-28|2901.36
#2018-08-29|2911.44
#2018-08-30|2902.73
#2018-08-31|2906.19
#2018-09-03| .
#2018-09-04|2894.27
#2018-09-05|2879.90
#2018-09-06|2854.60
#2018-09-07|2845.10
#2018-09-10|2857.21
#2018-09-11|2860.81
#2018-09-12|2869.40
#2018-09-13|2874.03
#2018-09-14|2876.60
#2018-09-17|2858.65
#2018-09-18|2872.71
#2018-09-19|2874.13
#2018-09-20|2896.75
#2018-09-21|2893.59
#2018-09-24|2876.14
#2018-09-25|2876.89
#2018-09-26|2868.70
#2018-09-27|2865.55
#2018-09-28|2868.74
#2018-10-01|2849.54
#2018-10-02|2831.36
#2018-10-03|2847.27
#2018-10-04|2811.25
#2018-10-05|2784.32
#2018-10-08|2780.43
#2018-10-09|2763.79
#2018-10-10|2673.65
#2018-10-11|2623.98
#2018-10-12|2641.94
#2018-10-15|2649.57
#2018-10-16|2701.30
#2018-10-17|2689.06
#2018-10-18|2640.93
#2018-10-19|2628.30
#2018-10-22|2625.29
#2018-10-23|2601.33
#2018-10-24|2516.53
#2018-10-25|2571.11
#2018-10-26|2542.43
#2018-10-29|2533.99
#2018-10-30|2597.80
#2018-10-31|2619.58
#2018-11-01|2666.27
#2018-11-02|2656.54
#2018-11-05|2666.04
#2018-11-06|2672.63
#2018-11-07|2701.07
#2018-11-08|2705.70
#2018-11-09|2669.01
#2018-11-12|2625.49
#2018-11-13|2621.24
#2018-11-14|2607.90
#2018-11-15|2629.11
#2018-11-16|2628.58
#2018-11-19|2581.27
#2018-11-20|2523.47
#2018-11-21|2561.87
#2018-11-22| .
#2018-11-23|2553.53
#2018-11-26|2593.02
#2018-11-27|2582.73
#2018-11-28|2639.50
#2018-11-29|2629.62
#2018-11-30|2635.20
#2018-12-03|2664.80
#2018-12-04|2566.04
#2018-12-05| .
#2018-12-06|2562.88
#2018-12-07|2514.72
#2018-12-10|2497.84
#2018-12-11|2485.82
#2018-12-12|2498.47
#2018-12-13|2466.97
#2018-12-14|2432.24
#2018-12-17|2379.40
#2018-12-18|2377.18
#2018-12-19|2332.78
#2018-12-20|2292.99
#2018-12-21|2239.15
#2018-12-24|2194.50
#2018-12-25| .
#2018-12-26|2300.04
#2018-12-27|2307.72
#2018-12-28|2308.81
#2018-12-31|2328.53
#2019-01-01| .
#2019-01-02|2352.43
#2019-01-03|2320.37
#2019-01-04|2405.05
#2019-01-07|2439.60
#2019-01-08|2468.95
#2019-01-09|2489.34
#2019-01-10|2496.66
#2019-01-11|2498.32
#2019-01-14|2484.48
#2019-01-15|2497.86
#2019-01-16|2510.75
#2019-01-17|2533.53
#2019-01-18|2570.21
#2019-01-21| .
#2019-01-22|2525.83
#2019-01-23|2516.47
#2019-01-24|2529.98
#2019-01-25|2562.11
#2019-01-28|2552.81
#2019-01-29|2552.80
#2019-01-30|2578.01
#2019-01-31|2599.82
#2019-02-01|2607.42
#2019-02-04|2627.17
#2019-02-05|2646.52
#2019-02-06|2640.14
#2019-02-07|2614.41
#2019-02-08|2616.44
#2019-02-11|2622.45
#2019-02-12|2653.56
#2019-02-13|2667.10
#2019-02-14|2662.19
#2019-02-15|2687.74
#2019-02-18| .
#2019-02-19|2694.51
#2019-02-20|2710.26
#2019-02-21|2706.63
#2019-02-22|2723.74
#2019-02-25|2713.08
#2019-02-26|2707.01
#2019-02-27|2709.34
#2019-02-28|2700.03
#2019-03-01|2717.82
#2019-03-04|2696.50
#2019-03-05|2686.97
#2019-03-06|2657.72
#2019-03-07|2635.88
#2019-03-08|2644.63
#2019-03-11|2669.91
#2019-03-12|2672.71
#2019-03-13|2682.27
#2019-03-14|2667.88
#2019-03-15|2666.89
#2019-03-18|2687.40
#2019-03-19|2667.13
#2019-03-20|2646.96
#2019-03-21|2678.84
#2019-03-22|2609.67
#2019-03-25|2622.19
#2019-03-26|2652.61
#2019-03-27|2650.38
#2019-03-28|2666.08
#2019-03-29|2672.38
#2019-04-01|2708.78
#2019-04-02|2706.36
#2019-04-03|2718.33
#2019-04-04|2743.71
#2019-04-05|2760.00
#2019-04-08|2757.02
#2019-04-09|2728.83
#2019-04-10|2756.09
#2019-04-11|2755.65
#2019-04-12|2772.57
#2019-04-15|2766.80
#2019-04-16|2776.21
#2019-04-17|2770.47
#2019-04-18|2773.40
#2019-04-19| .
#2019-04-22|2754.24
#2019-04-23|2784.80
#2019-04-24|2783.76
#2019-04-25|2760.20
#2019-04-26|2783.21
#2019-04-29|2789.89
#2019-04-30|2782.07
#2019-05-01|2757.98
#2019-05-02|2754.21
#2019-05-03|2795.81
#2019-05-06|2784.31
#2019-05-07|2728.77
#2019-05-08|2716.98
#2019-05-09|2701.27
#2019-05-10|2700.29
#2019-05-13|2628.46
#2019-05-14|2656.90
#2019-05-15|2665.74
#2019-05-16|2683.03
#2019-05-17|2660.10
#2019-05-20|2643.93
#2019-05-21|2674.52
#2019-05-22|2647.04
#2019-05-23|2607.63
#2019-05-24|2609.65
#2019-05-27| .
#2019-05-28|2591.01
#2019-05-29|2566.53
#2019-05-30|2562.98
#2019-05-31|2535.58
#2019-06-03|2546.99
#2019-06-04|2613.12
#2019-06-05|2615.25
#2019-06-06|2612.97
#2019-06-07|2630.30
#2019-06-10|2639.95
#2019-06-11|2640.82
#2019-06-12|2632.78
#2019-06-13|2659.35
#2019-06-14|2649.37
#2019-06-17|2656.03
#2019-06-18|2684.01
#2019-06-19|2696.49
#2019-06-20|2713.25
#2019-06-21|2698.65
#2019-06-24|2673.36
#2019-06-25|2654.78
#2019-06-26|2653.77
#2019-06-27|2688.99
#2019-06-28|2717.78
#2019-07-01|2732.01
#2019-07-02|2722.60
#2019-07-03|2749.17
#2019-07-04| .
#2019-07-05|2755.86
#2019-07-08|2741.51
#2019-07-09|2736.44
#2019-07-10|2737.95
#2019-07-11|2734.07
#2019-07-12|2769.35
#2019-07-15|2767.95
#2019-07-16|2778.77
#2019-07-17|2747.94
#2019-07-18|2751.88
#2019-07-19|2746.81
#2019-07-22|2734.31
#2019-07-23|2762.09
#2019-07-24|2793.15
#2019-07-25|2765.29
#2019-07-26|2777.81
#2019-07-29|2764.73
#2019-07-30|2774.95
#2019-07-31|2753.44
#2019-08-01|2692.45
#2019-08-02|2682.22
#2019-08-05|2609.27
#2019-08-06|2643.98
#2019-08-07|2657.68
#2019-08-08|2698.75
#2019-08-09|2666.83
#2019-08-12|2622.95
#2019-08-13|2652.95
#2019-08-14|2572.35
#2019-08-15|2562.52
#2019-08-16|2603.47
#2019-08-19|2636.56
#2019-08-20|2620.71
#2019-08-21|2635.91
#2019-08-22|2636.22
#2019-08-23|2560.97
#2019-08-26|2578.51
#2019-08-27|2562.62
#2019-08-28|2587.60
#2019-08-29|2627.71
#2019-08-30|2635.54
#2019-09-02| .
#2019-09-03|2602.13
#2019-09-04|2637.38
#2019-09-05|2692.20
#2019-09-06|2694.14
#2019-09-09|2737.08
#2019-09-10|2768.40
#2019-09-11|2804.41
#2019-09-12|2800.16
#2019-09-13|2801.25
#2019-09-16|2808.91
#2019-09-17|2787.57
#2019-09-18|2773.55
#2019-09-19|2758.76
#2019-09-20|2744.39
#2019-09-23|2747.17
#2019-09-24|2709.67
#2019-09-25|2733.47
#2019-09-26|2713.84
#2019-09-27|2707.82
#2019-09-30|2724.27
#2019-10-01|2682.66
#2019-10-02|2642.57
#2019-10-03|2653.40
#2019-10-04|2675.63
#2019-10-07|2666.44
#2019-10-08|2621.11
#2019-10-09|2635.77
#2019-10-10|2651.75
#2019-10-11|2700.15
#2019-10-14|2682.35
#2019-10-15|2705.63
#2019-10-16|2706.75
#2019-10-17|2724.61
#2019-10-18|2713.65
#2019-10-21|2738.30
#2019-10-22|2740.58
#2019-10-23|2748.24
#2019-10-24|2737.64
#2019-10-25|2758.91
#2019-10-28|2766.37
#2019-10-29|2778.92
#2019-10-30|2769.47
#2019-10-31|2749.39
#2019-11-01|2796.52
#2019-11-04|2822.44
#2019-11-05|2830.32
#2019-11-06|2817.34
#2019-11-07|2820.58
#2019-11-08|2817.27
#2019-11-11|2814.55
#2019-11-12|2806.23
#2019-11-13|2796.54
#2019-11-14|2808.35
#2019-11-15|2817.62
#2019-11-18|2811.22
#2019-11-19|2806.35
#2019-11-20|2780.24
#2019-11-21|2771.61
#2019-11-22|2790.07
#2019-11-25|2819.94
#2019-11-26|2830.10
#2019-11-27|2848.85
#2019-11-28| .
#2019-11-29|2832.41
#2019-12-02|2806.84
#2019-12-03|2782.23
#2019-12-04|2802.70
#2019-12-05|2805.77
#2019-12-06|2830.87
#2019-12-09|2830.50
#2019-12-10|2826.07
#2019-12-11|2832.20
#2019-12-12|2865.27
#2019-12-13|2860.75
#2019-12-16|2885.48
#2019-12-17|2897.21
#2019-12-18|2902.92
#2019-12-19|2917.05
#2019-12-20|2930.75
#2019-12-23|2934.09
#2019-12-24|2943.18
#2019-12-25| .
#2019-12-26|2951.57
#2019-12-27|2940.78
#2019-12-30|2933.33
#2019-12-31|2942.90
#2020-01-01| .
#2020-01-02|2944.09
#2020-01-03|2937.29
#2020-01-06|2942.20
#2020-01-07|2940.92
#2020-01-08|2939.42
#2020-01-09|2937.87
#2020-01-10|2926.25
#2020-01-13|2971.23
#2020-01-14|2974.16
#2020-01-15|2972.17
#2020-01-16|3016.89
#2020-01-17|3008.39
#2020-01-20| .
#2020-01-21|2978.99
#2020-01-22|2975.79
#2020-01-23|2971.31
#2020-01-24|2931.72
#2020-01-27|2885.80
#2020-01-28|2913.76
#2020-01-29|2909.91
#2020-01-30|2914.49
#2020-01-31|2865.26
#2020-02-03|2889.73
#2020-02-04|2937.60
#2020-02-05|2968.89
#2020-02-06|2961.25
#2020-02-07|2930.12
#2020-02-10|2955.21
#2020-02-11|2976.01
#2020-02-12|2999.19
#2020-02-13|2999.32
#2020-02-14|3003.72
#2020-02-17| .
#2020-02-18|2997.61
#2020-02-19|3013.66
#2020-02-20|3023.53
#2020-02-21|2989.86
#2020-02-24|2893.20
#2020-02-25|2785.76
#2020-02-26|2728.03
#2020-02-27|2621.03
#2020-02-28|2599.58
#2020-03-02|2672.38
#2020-03-03|2615.18
#2020-03-04|2680.22
#2020-03-05|2566.05
#2020-03-06|2518.50
#2020-03-09|2287.22
#2020-03-10|2373.93
#2020-03-11|2224.45
#2020-03-12|1981.65
#2020-03-13|2123.05
#2020-03-16|1834.94
#2020-03-17|1909.70
#2020-03-18|1727.08
#2020-03-19|1811.65
#2020-03-20|1759.63
#2020-03-23|1701.52
#2020-03-24|1882.71
#2020-03-25|1948.06
#2020-03-26|2034.54
#2020-03-27|1951.10
#2020-03-30|1971.97
#2020-03-31|1946.38
#2020-04-01|1809.12
#2020-04-02|1812.47
#2020-04-03|1769.30
#2020-04-06|1933.86
#2020-04-07|1969.99
#2020-04-08|2081.72
#2020-04-09|2167.88
#2020-04-10| .
#2020-04-13|2108.45
#2020-04-14|2155.54
#2020-04-15|2071.27
#2020-04-16|2042.69
#2020-04-17|2135.08
#2020-04-20|2084.82
#2020-04-21|2031.27
#2020-04-22|2044.15
#2020-04-23|2078.19
#2020-04-24|2097.79
#2020-04-27|2194.49
#2020-04-28|2239.87
#2020-04-29|2358.66
#2020-04-30|2289.49
#2020-05-01|2188.02
#2020-05-04|2192.02
#2020-05-05|2181.68
#2020-05-06|2147.25
#2020-05-07|2196.21
#2020-05-08|2278.98
#2020-05-11|2237.85
#2020-05-12|2170.98
#2020-05-13|2076.25
#2020-05-14|2111.77
#2020-05-15|2131.24
#2020-05-18|2282.95
#2020-05-19|2257.47
#2020-05-20|2310.27
#2020-05-21|2327.93
#2020-05-22|2331.14
#2020-05-25| .
#2020-05-26|2416.82
#2020-05-27|2518.96
#2020-05-28|2447.05
#2020-05-29|2423.46
#2020-06-01|2473.03
#2020-06-02|2505.67
#2020-06-03|2596.79
#2020-06-04|2631.30
#2020-06-05|2734.68
#2020-06-08|2826.49
#2020-06-09|2728.85
#2020-06-10|2637.09
#2020-06-11|2431.79
#2020-06-12|2505.95
#2020-06-15|2547.98
#2020-06-16|2602.86
#2020-06-17|2551.84
#2020-06-18|2560.99
#2020-06-19|2528.99
#2020-06-22|2540.17
#2020-06-23|2570.69
#2020-06-24|2461.38
#2020-06-25|2471.76
#2020-06-26|2410.58
#2020-06-29|2481.54
#2020-06-30|2520.66
#2020-07-01|2511.33
#2020-07-02|2518.45
#2020-07-03| .
#2020-07-06|2551.54
#2020-07-07|2495.37
#2020-07-08|2529.29
#2020-07-09|2471.72
#2020-07-10|2522.98
#2020-07-13|2500.90
#2020-07-14|2540.82
#2020-07-15|2630.52
#2020-07-16|2623.60
#2020-07-17|2612.86
#2020-07-20|2590.63
#2020-07-21|2628.54
#2020-07-22|2638.84
#2020-07-23|2633.41
#2020-07-24|2609.74
#2020-07-27|2624.15
#2020-07-28|2604.41
#2020-07-29|2667.95
#2020-07-30|2637.13
#2020-07-31|2608.16
#2020-08-03|2634.55
#2020-08-04|2659.38
#2020-08-05|2686.69
#2020-08-06|2684.77
#2020-08-07|2736.37
#2020-08-10|2786.64
#2020-08-11|2786.09
#2020-08-12|2803.65
#2020-08-13|2794.01
#2020-08-14|2801.83
#2020-08-17|2802.35
#2020-08-18|2784.10
#2020-08-19|2782.10
#2020-08-20|2774.83
#2020-08-21|2769.45
#2020-08-24|2833.35
#2020-08-25|2839.13
#2020-08-26|2838.90
#2020-08-27|2861.24
#2020-08-28|2890.14
#2020-08-31|2853.09
#2020-09-01|2879.84
#2020-09-02|2911.67
#2020-09-03|2846.98
#2020-09-04|2852.93
#2020-09-07| .
#2020-09-08|2796.37
#2020-09-09|2828.90
#2020-09-10|2797.87
#2020-09-11|2791.62
#2020-09-14|2858.00
#2020-09-15|2867.29
#2020-09-16|2893.52
#2020-09-17|2876.18
#2020-09-18|2844.92
#2020-09-21|2750.20
#2020-09-22|2769.19
#2020-09-23|2689.21
#2020-09-24|2685.54
#2020-09-25|2721.77
#2020-09-28|2786.20
#2020-09-29|2751.98
#2020-09-30|2765.29
#2020-10-01|2795.09
#2020-10-02|2815.21
#2020-10-05|2867.95
#2020-10-06|2839.61
#2020-10-07|2896.11
#2020-10-08|2940.19
#2020-10-09|2951.30
#2020-10-12|2971.59
#2020-10-13|2937.18
#2020-10-14|2918.74
#2020-10-15|2939.45
#2020-10-16|2931.18
#2020-10-19|2878.01
#2020-10-20|2896.75
#2020-10-21|2888.19
#2020-10-22|2943.33
#2020-10-23|2971.77
#2020-10-26|2897.47
#2020-10-27|2852.83
#2020-10-28|2763.27
#2020-10-29|2796.04
#2020-10-30|2784.03
#2020-11-02|2848.69
#2020-11-03|2922.91
#2020-11-04|2909.94
#2020-11-05|2987.57
#2020-11-06|2961.34
#2020-11-09|3132.86
#2020-11-10|3179.03
#2020-11-11|3158.89
#2020-11-12|3095.70
#2020-11-13|3182.28
#2020-11-16|3280.45
#2020-11-17|3294.63
#2020-11-18|3260.50
#2020-11-19|3290.76
#2020-11-20|3277.84
#2020-11-23|3358.30
#2020-11-24|3443.92
#2020-11-25|3419.87
#2020-11-26| .
#2020-11-27|3416.27
#2020-11-30|3348.03
#2020-12-01|3400.79
#2020-12-02|3425.12
#2020-12-03|3459.34
#2020-12-04|3553.36
#2020-12-07|3529.67
#2020-12-08|3543.83
#2020-12-09|3532.20
#2020-12-10|3541.97
#2020-12-11|3514.54
#2020-12-14|3483.38
#2020-12-15|3536.55
#2020-12-16|3524.97
#2020-12-17|3556.14
#2020-12-18|3537.61
#2020-12-21|3528.38
#2020-12-22|3527.28
#2020-12-23|3585.53
#2020-12-24|3580.82
#2020-12-25| .
#2020-12-28|3598.19
#2020-12-29|3570.49
#2020-12-30|3603.28
#2020-12-31|3611.08
#2021-01-01| .
#2021-01-04|3555.15
#2021-01-05|3609.78
#2021-01-06|3724.59
#2021-01-07|3757.77
#2021-01-08|3752.87
#2021-01-11|3744.59
#2021-01-12|3792.51
#2021-01-13|3749.50
#2021-01-14|3812.99
#2021-01-15|3762.90
#2021-01-18| .
#2021-01-19|3791.27
#2021-01-20|3822.65
#2021-01-21|3801.31
#2021-01-22|3817.24
#2021-01-25|3836.41
#2021-01-26|3837.29
#2021-01-27|3758.59
#2021-01-28|3783.18
#2021-01-29|3709.10
#2021-02-01|3784.01
#2021-02-02|3816.79
#2021-02-03|3853.05
#2021-02-04|3906.58
#2021-02-05|3961.61
#2021-02-08|4028.91
#2021-02-09|4019.45
#2021-02-10|4045.93
#2021-02-11|4054.67
#2021-02-12|4087.06
#2021-02-15| .
#2021-02-16|4104.81
#2021-02-17|4102.51
#2021-02-18|4070.09
#2021-02-19|4128.75
#2021-02-22|4166.74
#2021-02-23|4148.55
#2021-02-24|4229.97
#2021-02-25|4128.40
#2021-02-26|4131.04
#2021-03-01|4251.73
#2021-03-02|4218.25
#2021-03-03|4228.77
#2021-03-04|4164.05
#2021-03-05|4276.78
#2021-03-08|4337.93
#2021-03-09|4343.51
#2021-03-10|4421.92
#2021-03-11|4473.87
#2021-03-12|4517.87
#2021-03-15|4549.02
#2021-03-16|4480.81
#2021-03-17|4529.22
#2021-03-18|4427.98
#2021-03-19|4448.18
#2021-03-22|4410.27
#2021-03-23|4269.49
#2021-03-24|4183.69
#2021-03-25|4257.90
#2021-03-26|4278.38
#2021-03-29|4192.76
#2021-03-30|4246.74
#2021-03-31|4238.42
#2021-04-01|4303.85
#2021-04-02| .
#2021-04-05|4331.62
#2021-04-06|4337.56
#2021-04-07|4318.81
#2021-04-08|4328.66
#2021-04-09|4347.55
#2021-04-12|4345.81
#2021-04-13|4321.36
#2021-04-14|4342.16
#2021-04-15|4360.31
#2021-04-16|4376.30
#2021-04-19|4347.51
#2021-04-20|4280.40
#2021-04-21|4362.96
#2021-04-22|4335.89
#2021-04-23|4398.60
#2021-04-26|4404.65
#2021-04-27|4419.42
#2021-04-28|4431.47
#2021-04-29|4454.87
#2021-04-30|4401.08
#2021-05-03|4445.69
#2021-05-04|4419.06
#2021-05-05|4431.73
#2021-05-06|4459.62
#2021-05-07|4518.86
#2021-05-10|4482.08
#2021-05-11|4440.87
#2021-05-12|4315.66
#2021-05-13|4376.11
#2021-05-14|4496.41
#2021-05-17|4508.08
#2021-05-18|4464.57
#2021-05-19|4410.77
#2021-05-20|4432.27
#2021-05-21|4443.16
#2021-05-24|4477.12
#2021-05-25|4435.53
#2021-05-26|4493.19
#2021-05-27|4528.45
#2021-05-28|4535.03
#2021-05-31| .
#2021-06-01|4605.02
#2021-06-02|4608.55
#2021-06-03|4593.05
#2021-06-04|4608.70
#2021-06-07|4610.35
#2021-06-08|4657.18
#2021-06-09|4613.39
#2021-06-10|4592.59
#2021-06-11|4632.11
#2021-06-14|4596.82
#2021-06-15|4595.16
#2021-06-16|4584.94
#2021-06-17|4508.43
#2021-06-18|4420.82
#2021-06-21|4524.01
#2021-06-22|4537.27
#2021-06-23|4552.44
#2021-06-24|4598.45
#2021-06-25|4623.95
#2021-06-28|4554.98
#2021-06-29|4552.00
#2021-06-30|4570.67
#2021-07-01|4603.62
#2021-07-02|4591.70
#2021-07-05| .
#2021-07-06|4527.27
#2021-07-07|4507.36
#2021-07-08|4444.87
#2021-07-09|4549.43
#2021-07-12|4556.81
#2021-07-13|4482.23
#2021-07-14|4453.55
#2021-07-15|4427.16
#2021-07-16|4359.91
#2021-07-19|4270.59
#2021-07-20|4384.14
#2021-07-21|4465.02
#2021-07-22|4416.24
#2021-07-23|4424.18
#2021-07-26|4466.52
#2021-07-27|4430.84
#2021-07-28|4446.12
#2021-07-29|4478.66
#2021-07-30|4455.20
#2021-08-02|4449.41
#2021-08-03|4464.26
#2021-08-04|4388.89
#2021-08-05|4466.94
#2021-08-06|4489.55
#2021-08-09|4473.91
#2021-08-10|4507.38
#2021-08-11|4531.58
#2021-08-12|4520.06
#2021-08-13|4504.21
#2021-08-16|4476.81
#2021-08-17|4403.25
#2021-08-18|4365.76
#2021-08-19|4329.58
#2021-08-20|4386.64
#2021-08-23|4445.54
#2021-08-24|4494.91
#2021-08-25|4509.57
#2021-08-26|4459.30
#2021-08-27|4548.71
#2021-08-30|4526.05
#2021-08-31|4519.82
#2021-09-01|4528.67
#2021-09-02|4541.59
#2021-09-03|4514.16
#2021-09-06| .
#2021-09-07|4474.27
#2021-09-08|4446.48
#2021-09-09|4430.77
#2021-09-10|4389.67
#2021-09-13|4426.44
#2021-09-14|4361.57
#2021-09-15|4427.30
#2021-09-16|4423.38
#2021-09-17|4401.12
#2021-09-20|4325.88
#2021-09-21|4322.97
#2021-09-22|4388.59
#2021-09-23|4467.42
#2021-09-24|4472.94
#2021-09-27|4512.48
#2021-09-28|4451.12
#2021-09-29|4440.12
#2021-09-30|4365.56
#2021-10-01|4457.22
#2021-10-04|4442.20
#2021-10-05|4469.06
#2021-10-06|4453.55
#2021-10-07|4507.31
#2021-10-08|4492.58
#2021-10-11|4466.64
#2021-10-12|4480.96
#2021-10-13|4487.13
#2021-10-14|4550.36
#2021-10-15|4553.41
#2021-10-18|4565.85
#2021-10-19|4570.75
#2021-10-20|4604.52
#2021-10-21|4609.05
#2021-10-22|4618.63
#2021-10-25|4643.07
#2021-10-26|4605.57
#2021-10-27|4513.18
#2021-10-28|4569.55
#2021-10-29|4552.81
#2021-11-01|4644.09
#2021-11-02|4646.15
#2021-11-03|4710.47
#2021-11-04|4666.89
#2021-11-05|4747.97
#2021-11-08|4758.93
#2021-11-09|4757.47
#2021-11-10|4697.72
#2021-11-11|4717.88
#2021-11-12|4726.99
#2021-11-15|4731.33
#2021-11-16|4729.30
#2021-11-17|4682.94
#2021-11-18|4660.83
#2021-11-19|4594.39
#2021-11-22|4607.51
#2021-11-23|4628.56
#2021-11-24|4606.59
#2021-11-25| .
#2021-11-26|4456.31
#2021-11-29|4466.65
#2021-11-30|4337.90
#2021-12-01|4243.87
#2021-12-02|4356.48
#2021-12-03|4309.92
#2021-12-06|4403.94
#2021-12-07|4477.29
#2021-12-08|4496.77
#2021-12-09|4437.57
#2021-12-10|4445.75
#2021-12-13|4371.22
#2021-12-14|4342.49
#2021-12-15|4381.41
#2021-12-16|4338.98
#2021-12-17|4337.59
#2021-12-20|4261.06
#2021-12-21|4386.69
#2021-12-22|4427.78
#2021-12-23|4466.37
#2021-12-24| .
#2021-12-27|4511.40
#2021-12-28|4503.14
#2021-12-29|4510.92
#2021-12-30|4510.79
#2021-12-31|4506.43
#2022-01-03|4565.15
#2022-01-04|4607.94
#2022-01-05|4494.58
#2022-01-06|4522.11
#2022-01-07|4520.42
#2022-01-10|4488.98
#2022-01-11|4558.08
#2022-01-12|4544.03
#2022-01-13|4531.77
#2022-01-14|4527.43
#2022-01-17| .
#2022-01-18|4428.47
#2022-01-19|4368.10
#2022-01-20|4292.75
#2022-01-21|4204.37
#2022-01-24|4287.81
#2022-01-25|4268.74
#2022-01-26|4207.53
#2022-01-27|4160.51
#2022-01-28|4228.32
#2022-01-31|4329.81
#2022-02-01|4376.01
#2022-02-02|4367.60
#2022-02-03|4290.31
#2022-02-04|4310.09
#2022-02-07|4325.10
#2022-02-08|4372.55
#2022-02-09|4456.55
#2022-02-10|4397.17
#2022-02-11|4355.18
#2022-02-14|4314.92
#2022-02-15|4410.06
#2022-02-16|4416.52
#2022-02-17|4325.11
#2022-02-18|4294.68
#2022-02-21| .
#2022-02-22|4228.73
#2022-02-23|4156.68
#2022-02-24|4223.49
#2022-02-25|4315.89
#2022-02-28|4307.52
#2022-03-01|4222.49
#2022-03-02|4345.51
#2022-03-03|4293.39
#2022-03-04|4239.91
#2022-03-07|4103.19
#2022-03-08|4137.21
#2022-03-09|4238.18
#2022-03-10|4246.66
#2022-03-11|4193.72
#2022-03-14|4157.07
#2022-03-15|4199.28
#2022-03-16|4300.67
#2022-03-17|4369.70
#2022-03-18|4400.60
#2022-03-21|4383.80
#2022-03-22|4424.58
#2022-03-23|4362.50
#2022-03-24|4403.02
#2022-03-25|4439.42
#2022-03-28|4427.10
#2022-03-29|4514.33
#2022-03-30|4462.84
#2022-03-31|4393.62
#2022-04-01|4424.57
#2022-04-04|4447.26
#2022-04-05|4370.75
#2022-04-06|4306.05
#2022-04-07|4292.65
#2022-04-08|4305.03
#2022-04-11|4272.58
#2022-04-12|4269.10
#2022-04-13|4349.80
#2022-04-14|4323.58
#2022-04-15| .
#2022-04-18|4304.66
#2022-04-19|4394.98
#2022-04-20|4405.39
#2022-04-21|4311.30
#2022-04-22|4183.74
#2022-04-25|4211.35
#2022-04-26|4095.94
#2022-04-27|4086.35
#2022-04-28|4174.00
#2022-04-29|4046.64
#2022-05-02|4072.46
#2022-05-03|4104.27
#2022-05-04|4208.51
#2022-05-05|4054.78
#2022-05-06|3983.02
#2022-05-09|3836.56
#2022-05-10|3825.06
#2022-05-11|3746.44
#2022-05-12|3782.79
#2022-05-13|3894.50
#2022-05-16|3880.91
#2022-05-17|3980.51
#2022-05-18|3808.21
#2022-05-19|3797.19
#2022-05-20|3793.86
#2022-05-23|3816.60
#2022-05-24|3761.70
#2022-05-25|3854.03
#2022-05-26|3946.43
#2022-05-27|4039.61
#2022-05-30| .
#2022-05-31|4008.08
#2022-06-01|3989.88
#2022-06-02|4060.75
#2022-06-03|4023.31
#2022-06-06|4052.33
#2022-06-07|4103.81
#2022-06-08|4046.76
#2022-06-09|3962.73
#2022-06-10|3843.12
#2022-06-13|3652.54
#2022-06-14|3656.20
#2022-06-15|3700.41
#2022-06-16|3524.41
#2022-06-17|3539.82
#2022-06-20| .
#2022-06-21|3585.12
#2022-06-22|3558.41
#2022-06-23|3585.01
#2022-06-24|3703.20
#2022-06-27|3710.04
#2022-06-28|3658.01
#2022-06-29|3609.64
#2022-06-30|3566.10
#2022-07-01|3613.11
#2022-07-04| .
#2022-07-05|3630.29
#2022-07-06|3584.92
#2022-07-07|3657.65
#2022-07-08|3658.98
#2022-07-11|3594.59
#2022-07-12|3592.11
#2022-07-13|3586.65
#2022-07-14|3539.32
#2022-07-15|3606.77
#2022-07-18|3621.29
#2022-07-19|3752.59
#2022-07-20|3804.03
#2022-07-21|3815.90
#2022-07-22|3780.90
#2022-07-25|3788.47
#2022-07-26|3730.25
#2022-07-27|3817.05
#2022-07-28|3856.19
#2022-07-29|3886.02
#2022-08-01|3882.56
#2022-08-02|3865.03
#2022-08-03|3912.37
#2022-08-04|3907.12
#2022-08-05|3916.91
#2022-08-08|3965.10
#2022-08-09|3917.28
#2022-08-10|4014.53
#2022-08-11|4070.40
#2022-08-12|4135.18
#2022-08-15|4141.18
#2022-08-16|4172.57
#2022-08-17|4102.12
#2022-08-18|4118.53
#2022-08-19|4036.16
#2022-08-22|3934.05
#2022-08-23|3940.15
#2022-08-24|3963.28
#2022-08-25|4036.42
#2022-08-26|3906.75
#2022-08-29|3874.51
#2022-08-30|3822.71
#2022-08-31|3788.44
#2022-09-01|3763.45
#2022-09-02|3744.12
#2022-09-05| .
#2022-09-06|3716.51
#2022-09-07|3790.97
#2022-09-08|3816.35
#2022-09-09|3904.49
#2022-09-12|3958.01
#2022-09-13|3799.50
#2022-09-14|3809.24
#2022-09-15|3778.44
#2022-09-16|3721.20
#2022-09-19|3747.83
#2022-09-20|3680.95
#2022-09-21|3601.53
#2022-09-22|3532.54
#2022-09-23|3449.31
#2022-09-26|3385.12
#2022-09-27|3391.94
#2022-09-28|3499.86
#2022-09-29|3407.43
#2022-09-30|3382.50
#2022-10-03|3474.95
#2022-10-04|3621.12
#2022-10-05|3601.37
#2022-10-06|3577.02
#2022-10-07|3488.33
#2022-10-10|3473.47
#2022-10-11|3461.28
#2022-10-12|3451.48
#2022-10-13|3523.86
#2022-10-14|3453.94
#2022-10-17|3555.24
#2022-10-18|3602.66
#2022-10-19|3549.25
#2022-10-20|3521.80
#2022-10-21|3609.54
#2022-10-24|3634.71
#2022-10-25|3716.83
#2022-10-26|3723.90
#2022-10-27|3720.91
#2022-10-28|3788.16
#2022-10-31|3783.03
#2022-11-01|3807.45
#2022-11-02|3701.01
#2022-11-03|3688.15
#2022-11-04|3739.93
#2022-11-07|3774.66
#2022-11-08|3768.35
#2022-11-09|3656.26
#2022-11-10|3875.69
#2022-11-11|3953.67
#2022-11-14|3903.94
#2022-11-15|3961.62
#2022-11-16|3897.06
#2022-11-17|3888.27
#2022-11-18|3915.57
#2022-11-21|3885.85
#2022-11-22|3963.48
#2022-11-23|3976.85
#2022-11-24| .
#2022-11-25|3993.85
#2022-11-28|3912.44
#2022-11-29|3934.54
#2022-11-30|4024.67
#2022-12-01|4005.13
#2022-12-02|4013.68
#2022-12-05|3923.16
#2022-12-06|3870.40
#2022-12-07|3841.85
#2022-12-08|3864.88
#2022-12-09|3836.15
#2022-12-12|3877.14
#2022-12-13|3899.23
#2022-12-14|3874.37
#2022-12-15|3778.12
#2022-12-16|3747.43
#2022-12-19|3693.88
#2022-12-20|3696.80
#2022-12-21|3755.40
#2022-12-22|3713.83
#2022-12-23|3749.17
#2022-12-26| .
#2022-12-27|3737.46
#2022-12-28|3664.20
#2022-12-29|3746.71
#2022-12-30|3741.59
#2023-01-02| .
#2023-01-03|3742.61
#2023-01-04|3839.91
#2023-01-05|3821.04
#2023-01-06|3902.47
#2023-01-09|3922.80
#2023-01-10|3968.51
#2023-01-11|4020.45
#2023-01-12|4061.50
#2023-01-13|4089.46
#2023-01-16| .
#2023-01-17|4080.22
#2023-01-18|4030.01
#2023-01-19|3996.45
#2023-01-20|4084.01
#2023-01-23|4147.90
#2023-01-24|4137.00
#2023-01-25|4155.91
#2023-01-26|4184.41
#2023-01-27|4202.24
#2023-01-30|4147.72
#2023-01-31|4240.53
#2023-02-01|4308.33
#2023-02-02|4395.45
#2023-02-03|4351.39
#2023-02-06|4297.10
#2023-02-07|4329.59
#2023-02-08|4272.43
#2023-02-09|4218.55
#2023-02-10|4215.90
#2023-02-13|4262.72
#2023-02-14|4263.92
#2023-02-15|4302.43
#2023-02-16|4237.41
#2023-02-17|4240.73
#2023-02-20| .
#2023-02-21|4104.84
#2023-02-22|4114.16
#2023-02-23|4134.71
#2023-02-24|4079.58
#2023-02-27|4089.90
#2023-02-28|4069.07
#2023-03-01|4055.62
#2023-03-02|4082.23
#2023-03-03|4126.78
#2023-03-06|4068.25
#2023-03-07|4043.20
#2023-03-08|4041.86
#2023-03-09|3927.86
#2023-03-10|3820.53
#2023-03-13|3756.45
#2023-03-14|3807.11
#2023-03-15|3749.91
#2023-03-16|3811.65
#2023-03-17|3738.12
#2023-03-20|3774.60
#2023-03-21|3852.48
#2023-03-22|3761.38
#2023-03-23|3738.58
#2023-03-24|3754.52
#2023-03-27|3796.68
#2023-03-28|3809.36
#2023-03-29|3872.24
#2023-03-30|3886.63
#2023-03-31|3963.73
#2023-04-03|3969.09
#2023-04-04|3910.19
#2023-04-05|3881.96
#2023-04-06|3883.41
#2023-04-07| .
#2023-04-10|3915.95
#2023-04-11|3966.44
#2023-04-12|3920.92
#2023-04-13|3968.20
#2023-04-14|3943.27
#2023-04-17|3976.14
#2023-04-18|3985.99
#2023-04-19|3997.17
#2023-04-20|3969.81
#2023-04-21|3970.36
#2023-04-24|3958.11
#2023-04-25|3870.58
#2023-04-26|3831.39
#2023-04-27|3906.65
#2023-04-28|3958.59
#2023-05-01|3963.29
#2023-05-02|3899.45
#2023-05-03|3878.28
#2023-05-04|3837.16
#2023-05-05|3972.49
#2023-05-08|3987.11
#2023-05-09|3956.17
#2023-05-10|3948.21
#2023-05-11|3875.22
#2023-05-12|3854.69
#2023-05-15|3915.31
#2023-05-16|3866.99
#2023-05-17|3944.84
#2023-05-18|3980.11
#2023-05-19|3941.50
#2023-05-22|3967.11
#2023-05-23|3913.06
#2023-05-24|3867.42
#2023-05-25|3841.15
#2023-05-26|3882.45
#2023-05-29| .
#2023-05-30|3880.84
#2023-05-31|3833.14
#2023-06-01|3875.80
#2023-06-02|3997.02
#2023-06-05|3957.20
#2023-06-06|4035.08
#2023-06-07|4087.64
#2023-06-08|4083.69
#2023-06-09|4057.74
#2023-06-12|4074.79
#2023-06-13|4123.63
#2023-06-14|4100.23
#2023-06-15|4143.26
#2023-06-16|4122.20
#2023-06-19| .
#2023-06-20|4084.75
#2023-06-21|4075.91
#2023-06-22|4050.36
#2023-06-23|4003.25
#2023-06-26|4016.83
#2023-06-27|4094.70
#2023-06-28|4102.39
#2023-06-29|4154.46
#2023-06-30|4178.84
#2023-07-03|4206.13
#2023-07-04| .
#2023-07-05|4175.01
#2023-07-06|4143.30
#2023-07-07|4198.28
#2023-07-10|4239.53
#2023-07-11|4297.49
#2023-07-12|4322.96
#2023-07-13|4345.90
#2023-07-14|4300.16
#2023-07-17|4320.67
#2023-07-18|4376.93
#2023-07-19|4406.15
#2023-07-20|4379.40
#2023-07-21|4358.20
#2023-07-24|4367.28
#2023-07-25|4368.41
#2023-07-26|4396.27
#2023-07-27|4360.80
#2023-07-28|4419.73
#2023-07-31|4444.52
#2023-08-01|4425.75
#2023-08-02|4379.58
#2023-08-03|4358.42
#2023-08-04|4345.49
#2023-08-07|4384.34
#2023-08-08|4379.97
#2023-08-09|4357.43
#2023-08-10|4356.60
#2023-08-11|4367.43
#2023-08-14|4364.36
#2023-08-15|4301.73
#2023-08-16|4261.27
#2023-08-17|4218.96
#2023-08-18|4217.55
#2023-08-21|4193.73
#2023-08-22|4158.97
#2023-08-23|4196.01
#2023-08-24|4150.91
#2023-08-25|4165.19
#2023-08-28|4213.88
#2023-08-29|4275.40
#2023-08-30|4289.94
#2023-08-31|4267.77
#2023-09-01|4297.57
#2023-09-04| .
#2023-09-05|4219.73
#2023-09-06|4209.72
#2023-09-07|4178.15
#2023-09-08|4187.79
#2023-09-11|4193.81
#2023-09-12|4200.38
#2023-09-13|4174.25
#2023-09-14|4246.99
#2023-09-15|4213.00
#2023-09-18|4189.29
#2023-09-19|4180.51
#2023-09-20|4161.73
#2023-09-21|4103.65
#2023-09-22|4090.27
#2023-09-25|4095.26
#2023-09-26|4035.26
#2023-09-27|4064.64
#2023-09-28|4108.95
#2023-09-29|4101.91
#2023-10-02|4048.73
#2023-10-03|3976.57
#2023-10-04|3990.66
#2023-10-05|3972.64
#2023-10-06|4001.10
#2023-10-09|4024.76
#2023-10-10|4056.27
#2023-10-11|4064.42
#2023-10-12|3990.40
#2023-10-13|3975.76
#2023-10-16|4050.59
#2023-10-17|4098.88
#2023-10-18|4022.60
#2023-10-19|3963.32
#2023-10-20|3912.09
#2023-10-23|3883.45
#2023-10-24|3919.22
#2023-10-25|3859.38
#2023-10-26|3874.77
#2023-10-27|3818.43
#2023-10-30|3875.18
#2023-10-31|3903.36
#2023-11-01|3922.30
#2023-11-02|4030.20
#2023-11-03|4133.07
#2023-11-06|4083.29
#2023-11-07|4076.04
#2023-11-08|4057.23
#2023-11-09|4005.70
#2023-11-10|4061.31
#2023-11-13|4044.34
#2023-11-14|4196.99
#2023-11-15|4235.74
#2023-11-16|4194.91
#2023-11-17|4250.96
#2023-11-20|4266.99
#2023-11-21|4231.03
#2023-11-22|4258.43
#2023-11-23| .
#2023-11-24|4280.71
#2023-11-27|4274.69
#2023-11-28|4265.03
#2023-11-29|4286.60
#2023-11-30|4292.86
#2023-12-01|4398.30
#2023-12-04|4412.24
#2023-12-05|4340.38
#2023-12-06|4354.32
#2023-12-07|4389.22
#2023-12-08|4413.49
#2023-12-11|4430.53
#2023-12-12|4420.80
#2023-12-13|4529.88
#2023-12-14|4624.26
#2023-12-15|4589.03
#2023-12-18|4591.72
#2023-12-19|4658.38
#2023-12-20|4580.81
#2023-12-21|4638.68
#2023-12-22|4653.27
#2023-12-25| .
#2023-12-26|4690.89
#2023-12-27|4711.65
#2023-12-28|4717.31
#2023-12-29|4676.12
#2024-01-01| .
#2024-01-02|4665.66
#2024-01-03|4557.48
#2024-01-04|4551.70
#2024-01-05|4557.79
#2024-01-08|4626.49
#2024-01-09|4588.10
#2024-01-10|4597.55
#2024-01-11|4580.92
#2024-01-12|4568.99
#2024-01-15| .
#2024-01-16|4528.60
#2024-01-17|4497.38
#2024-01-18|4524.81
#2024-01-19|4569.58
#2024-01-22|4617.18
#2024-01-23|4616.68
#2024-01-24|4590.46
#2024-01-25|4638.62
#2024-01-26|4652.91
#2024-01-29|4688.82
#2024-01-30|4677.70
#2024-01-31|4591.17
#2024-02-01|4660.27
#2024-02-02|4648.74
#2024-02-05|4593.63
#2024-02-06|4625.95
#2024-02-07|4625.18
#2024-02-08|4667.40
#2024-02-09|4692.23
#2024-02-12|4752.70
#2024-02-13|4630.22
#2024-02-14|4706.53
#2024-02-15|4801.91
#2024-02-16|4763.45
#2024-02-19| .
#2024-02-20|4737.37
#2024-02-21|4736.55
#2024-02-22|4791.75
#2024-02-23|4795.03
#2024-02-26|4798.76
#2024-02-27|4842.06
#2024-02-28|4834.41
#2024-02-29|4889.76
#2024-03-01|4928.67
#2024-03-04|4921.18
#2024-03-05|4874.23
#2024-03-06|4881.39
#2024-03-07|4914.99
#2024-03-08|4918.64
#2024-03-11|4920.27
#2024-03-12|4935.55
#2024-03-13|4957.66
#2024-03-14|4904.83
#2024-03-15|4917.77
#2024-03-18|4898.39
#2024-03-19|4932.30
#2024-03-20|5008.53
#2024-03-21|5056.22
#2024-03-22|5004.49
#2024-03-25|4994.58
#2024-03-26|4986.16
#2024-03-27|5086.66
#2024-03-28|5106.19
#2024-03-29| .
#2024-04-01|5070.52
#2024-04-02|5005.96
#2024-04-03|5016.91
#2024-04-04|4962.03
#2024-04-05|4990.66
#2024-04-08|5008.23
#2024-04-09|5020.41
#2024-04-10|4922.97
#2024-04-11|4938.28
#2024-04-12|4847.38
#2024-04-15|4793.42
#2024-04-16|4757.12
#2024-04-17|4727.79
#2024-04-18|4724.90
#2024-04-19|4759.90
#2024-04-22|4788.92
#2024-04-23|4867.23
#2024-04-24|4850.37
#2024-04-25|4817.43
#2024-04-26|4845.66
#2024-04-29|4883.38
#2024-04-30|4780.71
#2024-05-01|4794.46
#2024-05-02|4858.40
#2024-05-03|4891.48
#2024-05-06|4928.46
#2024-05-07|4926.15
#2024-05-08|4914.49
#2024-05-09|4949.17
#2024-05-10|4937.14
#2024-05-13|4937.04
#2024-05-14|4971.95
#2024-05-15|4992.19
#2024-05-16|4979.82
#2024-05-17|4980.55
#2024-05-20|4976.15
#2024-05-21|4967.02
#2024-05-22|4921.96
#2024-05-23|4848.69
#2024-05-24|4881.23
#2024-05-27| .
#2024-05-28|4856.22
#2024-05-29|4805.53
#2024-05-30|4832.25
#2024-05-31|4898.68
#2024-06-03|4890.56
#2024-06-04|4848.53
#2024-06-05|4873.99
#2024-06-06|4853.11
#2024-06-07|4820.83
#2024-06-10|4826.78
#2024-06-11|4800.24
#2024-06-12|4840.78
#2024-06-13|4792.85
#2024-06-14|4745.40
#2024-06-17|4774.98
#2024-06-18|4780.17
#2024-06-19| .
#2024-06-20|4788.69
#2024-06-21|4814.60
#2024-06-24|4837.87
#2024-06-25|4822.21
#2024-06-26|4814.02
#2024-06-27|4829.50
#2024-06-28|4839.07
#2024-07-01|4791.80
#2024-07-02|4804.07
#2024-07-03|4816.63
#2024-07-04| .
#2024-07-05|4798.12
#2024-07-08|4819.12
#2024-07-09|4812.13
#2024-07-10|4846.92
#2024-07-11|4965.98
#2024-07-12|5010.70
#2024-07-15|5037.21
#2024-07-16|5168.80
#2024-07-17|5139.55
#2024-07-18|5082.62
#2024-07-19|5053.31
#2024-07-22|5094.52
#2024-07-23|5110.36
#2024-07-24|5006.09
#2024-07-25|5065.32
#2024-07-26|5162.47
#2024-07-29|5158.92
#2024-07-30|5186.95
#2024-07-31|5217.67
#2024-08-01|5100.49
#2024-08-02|4962.55
#2024-08-05|4816.45
#2024-08-06|4872.98
#2024-08-07|4827.53
#2024-08-08|4914.38
#2024-08-09|4916.34
#2024-08-12|4863.39
#2024-08-13|4932.95
#2024-08-14|4925.47
#2024-08-15|5011.70
#2024-08-16|5029.16
#2024-08-19|5075.71
#2024-08-20|5035.95
#2024-08-21|5079.45
#2024-08-22|5038.95
#2024-08-23|5155.49
#2024-08-26|5148.55
#2024-08-27|5129.63
#2024-08-28|5102.24
#2024-08-29|5115.37
#2024-08-30|5142.71
#2024-09-02| .
#2024-09-03|5049.46
#2024-09-04|5032.52
#2024-09-05|4996.87
#2024-09-06|4920.58
#2024-09-09|4933.35
#2024-09-10|4923.47
#2024-09-11|4917.68
#2024-09-12|4969.69
#2024-09-13|5061.19
#2024-09-16|5092.37
#2024-09-17|5119.52
#2024-09-18|5125.41
#2024-09-19|5212.39
#2024-09-20|5161.97
#2024-09-23|5178.19
#2024-09-24|5217.45
#2024-09-25|5170.20
#2024-09-26|5228.93
#2024-09-27|5249.18
#2024-09-30|5260.75
#2024-10-01|5215.57
#2024-10-02|5216.73
#2024-10-03|5175.65
#2024-10-04|5239.28
#2024-10-07|5176.74
#2024-10-08|5180.11
#2024-10-09|5191.55
#2024-10-10|5182.35
#2024-10-11|5259.45
#2024-10-14|5289.61
#2024-10-15|5292.76
#2024-10-16|5343.34
#2024-10-17|5340.59
#2024-10-18|5356.18
#2024-10-21|5279.84
#2024-10-22|5248.52
#2024-10-23|5209.29
#2024-10-24|5235.76
#2024-10-25|5214.34
#2024-10-28|5273.35
#2024-10-29|5249.01
#2024-10-30|5255.30
#2024-10-31|5158.76
#2024-11-01|5175.99
#2024-11-04|5179.68
#2024-11-05|5273.23
#2024-11-06|5457.54
#2024-11-07|5451.79
#2024-11-08|5450.13
#2024-11-11|5516.40
#2024-11-12|5462.14
#2024-11-13|5446.91
#2024-11-14|5419.44
#2024-11-15|5357.66
#2024-11-18|5368.03
#2024-11-19|5380.07
#2024-11-20|5400.32
#2024-11-21|5469.99
#2024-11-22|5538.58
#2024-11-25|5618.88
#2024-11-26|5574.96
#2024-11-27|5587.62
#2024-11-28| .
#2024-11-29|5609.79
#2024-12-02|5615.06
#2024-12-03|5586.49
#2024-12-04|5602.67
#2024-12-05|5555.98
#2024-12-06|5561.74
#2024-12-09|5540.43
#2024-12-10|5522.49
#2024-12-11|5540.19
#2024-12-12|5510.65
#2024-12-13|5481.40
#2024-12-16|5475.68
#2024-12-17|5427.62
#2024-12-18|5224.37
#2024-12-19|5203.86
#2024-12-20|5269.81
#2024-12-23|5252.84
#2024-12-24|5304.82
#2024-12-25| .
#2024-12-26|5321.12
#2024-12-27|5269.91
#2024-12-30|5238.57
#2024-12-31|5257.27
#2025-01-01| .
#2025-01-02|5245.07
#2025-01-03|5300.87
#2025-01-06|5297.68
#2025-01-07|5261.31
#2025-01-08|5240.60
#2025-01-09| .
#2025-01-10|5139.29
#2025-01-13|5154.42
#2025-01-14|5196.64
#2025-01-15|5261.99
#2025-01-16|5295.26
#2025-01-17|5310.68
#2025-01-20| .
#2025-01-21|5377.80
#2025-01-22|5346.67
#2025-01-23|5373.17
#2025-01-24|5382.41
#2025-01-27|5391.48
#2025-01-28|5376.01
#2025-01-29|5352.05
#2025-01-30|5396.98
#2025-01-31|5356.33
#2025-02-03|5283.21
#2025-02-04|5317.55
#2025-02-05|5342.45
#2025-02-06|5362.55
#2025-02-07|5338.55
#2025-02-10|5346.22
#2025-02-11|5337.02
#2025-02-12|5324.01
#2025-02-13|5375.01
#2025-02-14|5382.34
#2025-02-17| .
#2025-02-18|5413.43
#2025-02-19|5416.64
#2025-02-20|5378.08
#2025-02-21|5280.40
#2025-02-24|5281.23
#2025-02-25|5254.36
#2025-02-26|5248.30
#2025-02-27|5205.00
#2025-02-28|5248.94
#2025-03-03|5150.90
#2025-03-04|5084.73
#2025-03-05|5152.59
#2025-03-06|5096.99
#2025-03-07|5128.14
#2025-03-10|5009.86
#2025-03-11|4941.40
#2025-03-12|4919.03
#2025-03-13|4842.98
#2025-03-14|4941.95
#2025-03-17|5013.31
#2025-03-18|4972.29
#2025-03-19|5028.59
#2025-03-20|5002.78
#2025-03-21|4976.97
#2025-03-24|5075.90
#2025-03-25|5059.25
#2025-03-26|5037.54
#2025-03-27|5038.18
#2025-03-28|4933.56
#2025-03-31|4946.98
#2025-04-01|4958.59
#2025-04-02|5045.52
#2025-04-03|4697.69
#2025-04-04|4477.74
#2025-04-07|4411.29
#2025-04-08|4286.00
#2025-04-09|4685.37
#2025-04-10|4501.97
#2025-04-11|4557.15
#2025-04-14|4609.44
#2025-04-15|4595.49
#2025-04-16|4527.50
#2025-04-17|4584.77
#2025-04-18| .
#2025-04-21|4498.90
#2025-04-22|4623.61
#2025-04-23|4687.03
#2025-04-24|4781.40
#2025-04-25|4770.16
#2025-04-28|4777.24
#2025-04-29|4799.42
#2025-04-30|4778.28
#2025-05-01|4789.29
#2025-05-02|4885.92
#2025-05-05|4851.40
#2025-05-06|4838.75
#2025-05-07|4855.16
#2025-05-08|4914.01
#2025-05-09|4921.60
#2025-05-12|5086.60
#2025-05-13|5122.28
#2025-05-14|5106.53
#2025-05-15|5136.78
#2025-05-16|5186.76
#2025-05-19|5167.22
#2025-05-20|5155.68
#2025-05-21|5019.48
#2025-05-22|5045.14
#2025-05-23|5005.62
#2025-05-26| .
#2025-05-27|5125.98
#2025-05-28|5080.41
#2025-05-29|5096.42
#2025-05-30|5061.27
#2025-06-02|5045.34
#2025-06-03|5095.52
#2025-06-04|5088.43
#2025-06-05|5079.84
#2025-06-06|5144.15
#2025-06-09|5168.32
#2025-06-10|5202.16
#2025-06-11|5190.04
#2025-06-12|5189.46
#2025-06-13|5114.50
#2025-06-16|5189.92
#2025-06-17|5133.12
#2025-06-18|5154.37
#2025-06-19| .
#2025-06-20|5168.98
#2025-06-23|5211.56
#2025-06-24|5253.00
#2025-06-25|5195.41
#2025-06-26|5270.59
#2025-06-27|5290.34
#2025-06-30|5297.99
#2025-07-01|5387.03
#2025-07-02|5449.12
#2025-07-03|5479.45
#2025-07-04| .
#2025-07-07|5404.42
#2025-07-08|5429.15
#2025-07-09|5454.94
#2025-07-10|5507.63
#2025-07-11|5465.79
#2025-07-14|5488.43
#2025-07-15|5380.87
#2025-07-16|5407.25
#2025-07-17|5464.74
#2025-07-18|5451.43
#2025-07-21|5447.84
#2025-07-22|5554.09
#2025-07-23|5615.77
#2025-07-24|5571.01
#2025-07-25|5596.27
#2025-07-28|5577.54
#2025-07-29|5553.46
#2025-07-30|5485.87
#2025-07-31|5430.71
#2025-08-01|5315.37
#2025-08-04|5406.10
#2025-08-05|5410.79
#2025-08-06|5416.62
#2025-08-07|5405.57
#2025-08-08|5413.98
#2025-08-11|5412.54
#2025-08-12|5510.62
#2025-08-13|5623.31
#2025-08-14|5576.08
#2025-08-15|5588.46
#2025-08-18|5588.74
#2025-08-19|5595.61
#2025-08-20|5566.45
#2025-08-21|5579.37
#2025-08-22|5768.34
#2025-08-25|5726.25
#2025-08-26|5739.14
#2025-08-27|5801.70
#2025-08-28|5801.20
#2025-08-29|5815.14
#2025-09-01| .
#2025-09-02|5815.08
#2025-09-03|5783.99
#2025-09-04|5893.13
#2025-09-05|5884.95
#2025-09-08|5892.24
#2025-09-09|5857.15
#2025-09-10|5880.88
#2025-09-11|5995.73
#2025-09-12|5943.74
#2025-09-15|5952.93
#2025-09-16|5981.33
#2025-09-17|5957.88
#2025-09-18|6037.21
#2025-09-19|5971.40
#2025-09-22|5934.63
#2025-09-23|5936.95
#2025-09-24|5930.68
#2025-09-25|5861.95
#2025-09-26|5937.38
#2025-09-29|5936.65
#2025-09-30|5919.36
#2025-10-01|5946.90
#2025-10-02|5958.77
#2025-10-03|5995.98
#2025-10-06|5987.35
#2025-10-07|5923.18
#2025-10-08|5946.32
#2025-10-09|5870.87
#2025-10-10|5705.56
#2025-10-13|5809.05
#2025-10-14|5868.78
#2025-10-15|5869.36
#2025-10-16|5798.24
#2025-10-17|5812.40
#2025-10-20|5874.13
#2025-10-21|5917.39
#2025-10-22|5888.31
#2025-10-23|5923.62
#2025-10-24|5939.67
#2025-10-27|5948.64
#2025-10-28|5882.12
#2025-10-29|5792.17
#2025-10-30|5775.99
#2025-10-31|5798.48
#2025-11-03|5786.92
#2025-11-04|5745.80
#2025-11-05|5793.10
#2025-11-06|5717.54
#2025-11-07|5773.82
#2025-11-10|5807.83
#2025-11-11|5834.82
#2025-11-12|5847.98
#2025-11-13|5768.96
#2025-11-14|5750.97
#2025-11-17|5629.36
#2025-11-18|5651.86
#2025-11-19|5614.50
#2025-11-20|5558.37
#2025-11-21|5705.98
#2025-11-24|5731.33
#2025-11-25|5853.16
#2025-11-26|5896.01
#2025-11-27| .
#2025-11-28|5919.96
#2025-12-01|5909.56
#2025-12-02|5891.40
#2025-12-03|5975.96
#2025-12-04|5966.39
#2025-12-05|5996.80
#2025-12-08|5942.44
#2025-12-09|5981.04
#2025-12-10|6099.34
#2025-12-11|6140.21
#2025-12-12|6115.18
#2025-12-15|6108.25
#2025-12-16|6076.07
#2025-12-17|6043.34
#2025-12-18|6057.95
#2025-12-19|6072.07
#2025-12-22|6106.20
#2025-12-23|6072.28
#2025-12-24|6094.89
#2025-12-25| .
#2025-12-26|6089.29
#2025-12-29|6074.41
#2025-12-30|6069.11
#2025-12-31|6007.43
#2026-01-01| .
#2026-01-02|6031.92
#2026-01-05|6098.59
#2026-01-06|6177.70
#2026-01-07|6107.03
#2026-01-08|6204.64
#2026-01-09|6226.05
#2026-01-12|6220.12
#2026-01-13|6225.52
#2026-01-14|6250.18
#2026-01-15|6289.83
#2026-01-16|6291.69
#2026-01-19| .
#2026-01-20|6226.28
#2026-01-21|6343.98
#2026-01-22|6369.31
#2026-01-23|6286.82
#2026-01-26|6287.41
#2026-01-27|6256.02
#2026-01-28|6211.25
#2026-01-29|6235.12
#2026-01-30|6223.76
#2026-02-02|6258.61
#2026-02-03|6238.84
#2026-02-04|6327.12
#2026-02-05|6219.70
#2026-02-06|6375.40
#2026-02-09|6398.62
#2026-02-10|6389.10
#2026-02-11|6367.26
#2026-02-12|6258.46
#2026-02-13|6303.53
#2026-02-16| .
#2026-02-17|6316.81
#2026-02-18|6432.97
#2026-02-19|6421.17
#2026-02-20|6449.22
#2026-02-23|6335.81
#2026-02-24|6418.84
#2026-02-25|6375.18
#2026-02-26|6431.80
#2026-02-27|6427.84
#2026-03-02|6449.29
#2026-03-03|6379.87
#2026-03-04|6393.51
#2026-03-05|6329.48
#2026-03-06|6216.91
#2026-03-09|6205.96
#2026-03-10|6146.72
#2026-03-11|6133.34
#2026-03-12|6043.08
#2026-03-13|6043.02
#2026-03-16|6077.57
#2026-03-17|6130.86
#2026-03-18|6054.91
#2026-03-19|6060.90
#2026-03-20|5964.86
#2026-03-23|6065.86
#2026-03-24|6041.94
#2026-03-25|6099.06
#2026-03-26|6049.58
#2026-03-27|5971.31
#2026-03-30|5953.56
#2026-03-31|6102.14
#2026-04-01|6115.91
#2026-04-02|6141.89