Table Data - NASDAQ Biotechnology Total Return
| Title | NASDAQ Biotechnology Total Return |
|---|---|
| Series ID | NASDAQXNBI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-25 to 2026-01-05 |
| Last Updated | 2026-01-05 10:55 PM CST |
| Notes | For more information about this series, see: XNBI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-25 | 734.51 |
| 2003-09-26 | 711.27 |
| 2003-09-29 | 723.25 |
| 2003-09-30 | 720.48 |
| 2003-10-01 | 730.14 |
| 2003-10-02 | 746.90 |
| 2003-10-03 | 749.41 |
| 2003-10-06 | 751.28 |
| 2003-10-07 | 757.36 |
| 2003-10-08 | 743.04 |
| 2003-10-09 | 754.32 |
| 2003-10-10 | 751.54 |
| 2003-10-13 | 761.44 |
| 2003-10-14 | 759.57 |
| 2003-10-15 | 739.98 |
| 2003-10-16 | 738.40 |
| 2003-10-17 | 715.27 |
| 2003-10-20 | 702.97 |
| 2003-10-21 | 730.73 |
| 2003-10-22 | 699.99 |
| 2003-10-23 | 702.82 |
| 2003-10-24 | 708.86 |
| 2003-10-27 | 706.84 |
| 2003-10-28 | 721.41 |
| 2003-10-29 | 717.12 |
| 2003-10-30 | 712.03 |
| 2003-10-31 | 715.25 |
| 2003-11-03 | 709.43 |
| 2003-11-04 | 706.43 |
| 2003-11-05 | 707.89 |
| 2003-11-06 | 713.92 |
| 2003-11-07 | 712.31 |
| 2003-11-10 | 684.64 |
| 2003-11-11 | 673.39 |
| 2003-11-12 | 698.48 |
| 2003-11-13 | 705.58 |
| 2003-11-14 | 678.69 |
| 2003-11-17 | 674.71 |
| 2003-11-18 | 661.13 |
| 2003-11-19 | 669.71 |
| 2003-11-20 | 669.78 |
| 2003-11-21 | 668.73 |
| 2003-11-24 | 690.22 |
| 2003-11-25 | 689.62 |
| 2003-11-26 | 692.34 |
| 2003-11-27 | . |
| 2003-11-28 | 695.35 |
| 2003-12-01 | 712.32 |
| 2003-12-02 | 717.44 |
| 2003-12-03 | 706.78 |
| 2003-12-04 | 705.74 |
| 2003-12-05 | 700.09 |
| 2003-12-08 | 700.38 |
| 2003-12-09 | 690.02 |
| 2003-12-10 | 680.50 |
| 2003-12-11 | 696.18 |
| 2003-12-12 | 700.96 |
| 2003-12-15 | 693.06 |
| 2003-12-16 | 694.27 |
| 2003-12-17 | 700.29 |
| 2003-12-18 | 704.53 |
| 2003-12-19 | 706.68 |
| 2003-12-22 | 709.18 |
| 2003-12-23 | 718.08 |
| 2003-12-24 | 716.87 |
| 2003-12-25 | . |
| 2003-12-26 | 715.97 |
| 2003-12-29 | 728.81 |
| 2003-12-30 | 730.32 |
| 2003-12-31 | 724.15 |
| 2004-01-01 | . |
| 2004-01-02 | 731.32 |
| 2004-01-05 | 732.39 |
| 2004-01-06 | 734.56 |
| 2004-01-07 | 748.51 |
| 2004-01-08 | 751.90 |
| 2004-01-09 | 753.10 |
| 2004-01-12 | 756.25 |
| 2004-01-13 | 752.22 |
| 2004-01-14 | 755.60 |
| 2004-01-15 | 760.06 |
| 2004-01-16 | 774.33 |
| 2004-01-19 | . |
| 2004-01-20 | 776.12 |
| 2004-01-21 | 785.23 |
| 2004-01-22 | 776.77 |
| 2004-01-23 | 786.81 |
| 2004-01-26 | 798.30 |
| 2004-01-27 | 786.53 |
| 2004-01-28 | 774.16 |
| 2004-01-29 | 781.28 |
| 2004-01-30 | 774.74 |
| 2004-02-02 | 786.61 |
| 2004-02-03 | 790.69 |
| 2004-02-04 | 770.56 |
| 2004-02-05 | 763.08 |
| 2004-02-06 | 780.76 |
| 2004-02-09 | 783.80 |
| 2004-02-10 | 791.93 |
| 2004-02-11 | 799.10 |
| 2004-02-12 | 792.31 |
| 2004-02-13 | 784.31 |
| 2004-02-16 | . |
| 2004-02-17 | 789.48 |
| 2004-02-18 | 791.59 |
| 2004-02-19 | 780.22 |
| 2004-02-20 | 776.46 |
| 2004-02-23 | 761.43 |
| 2004-02-24 | 760.93 |
| 2004-02-25 | 771.12 |
| 2004-02-26 | 781.30 |
| 2004-02-27 | 779.92 |
| 2004-03-01 | 789.78 |
| 2004-03-02 | 788.83 |
| 2004-03-03 | 794.39 |
| 2004-03-04 | 805.84 |
| 2004-03-05 | 812.51 |
| 2004-03-08 | 800.35 |
| 2004-03-09 | 790.25 |
| 2004-03-10 | 770.23 |
| 2004-03-11 | 762.08 |
| 2004-03-12 | 779.82 |
| 2004-03-15 | 755.83 |
| 2004-03-16 | 749.42 |
| 2004-03-17 | 770.54 |
| 2004-03-18 | 768.39 |
| 2004-03-19 | 763.57 |
| 2004-03-22 | 744.19 |
| 2004-03-23 | 736.96 |
| 2004-03-24 | 735.81 |
| 2004-03-25 | 756.44 |
| 2004-03-26 | 751.07 |
| 2004-03-29 | 774.41 |
| 2004-03-30 | 780.58 |
| 2004-03-31 | 778.16 |
| 2004-04-01 | 788.20 |
| 2004-04-02 | 805.23 |
| 2004-04-05 | 816.26 |
| 2004-04-06 | 804.08 |
| 2004-04-07 | 803.75 |
| 2004-04-08 | 798.06 |
| 2004-04-09 | . |
| 2004-04-12 | 802.12 |
| 2004-04-13 | 784.21 |
| 2004-04-14 | 787.59 |
| 2004-04-15 | 790.25 |
| 2004-04-16 | 796.29 |
| 2004-04-19 | 811.66 |
| 2004-04-20 | 793.90 |
| 2004-04-21 | 802.67 |
| 2004-04-22 | 814.98 |
| 2004-04-23 | 816.39 |
| 2004-04-26 | 842.89 |
| 2004-04-27 | 845.17 |
| 2004-04-28 | 820.82 |
| 2004-04-29 | 806.30 |
| 2004-04-30 | 781.82 |
| 2004-05-03 | 793.49 |
| 2004-05-04 | 786.89 |
| 2004-05-05 | 798.83 |
| 2004-05-06 | 785.72 |
| 2004-05-07 | 768.75 |
| 2004-05-10 | 750.19 |
| 2004-05-11 | 759.98 |
| 2004-05-12 | 765.88 |
| 2004-05-13 | 764.08 |
| 2004-05-14 | 758.27 |
| 2004-05-17 | 748.63 |
| 2004-05-18 | 753.22 |
| 2004-05-19 | 741.32 |
| 2004-05-20 | 734.01 |
| 2004-05-21 | 742.18 |
| 2004-05-24 | 741.00 |
| 2004-05-25 | 755.83 |
| 2004-05-26 | 766.03 |
| 2004-05-27 | 765.80 |
| 2004-05-28 | 762.79 |
| 2004-05-31 | . |
| 2004-06-01 | 768.64 |
| 2004-06-02 | 770.83 |
| 2004-06-03 | 755.72 |
| 2004-06-04 | 761.82 |
| 2004-06-07 | 764.62 |
| 2004-06-08 | 756.73 |
| 2004-06-09 | 734.40 |
| 2004-06-10 | 729.06 |
| 2004-06-11 | . |
| 2004-06-14 | 727.12 |
| 2004-06-15 | 733.53 |
| 2004-06-16 | 742.96 |
| 2004-06-17 | 736.68 |
| 2004-06-18 | 736.52 |
| 2004-06-21 | 729.30 |
| 2004-06-22 | 731.29 |
| 2004-06-23 | 747.41 |
| 2004-06-24 | 748.60 |
| 2004-06-25 | 755.63 |
| 2004-06-28 | 747.23 |
| 2004-06-29 | 753.96 |
| 2004-06-30 | 759.43 |
| 2004-07-01 | 751.22 |
| 2004-07-02 | 752.07 |
| 2004-07-05 | . |
| 2004-07-06 | 736.31 |
| 2004-07-07 | 733.98 |
| 2004-07-08 | 716.17 |
| 2004-07-09 | 713.62 |
| 2004-07-12 | 708.34 |
| 2004-07-13 | 710.25 |
| 2004-07-14 | 715.54 |
| 2004-07-15 | 713.22 |
| 2004-07-16 | 697.10 |
| 2004-07-19 | 688.10 |
| 2004-07-20 | 703.31 |
| 2004-07-21 | 672.19 |
| 2004-07-22 | 676.98 |
| 2004-07-23 | 665.12 |
| 2004-07-26 | 652.34 |
| 2004-07-27 | 669.55 |
| 2004-07-28 | 671.69 |
| 2004-07-29 | 680.52 |
| 2004-07-30 | 687.22 |
| 2004-08-02 | 678.89 |
| 2004-08-03 | 668.85 |
| 2004-08-04 | 665.07 |
| 2004-08-05 | 648.85 |
| 2004-08-06 | 629.54 |
| 2004-08-09 | 622.31 |
| 2004-08-10 | 636.30 |
| 2004-08-11 | 648.98 |
| 2004-08-12 | 639.57 |
| 2004-08-13 | 633.76 |
| 2004-08-16 | 653.71 |
| 2004-08-17 | 657.16 |
| 2004-08-18 | 680.28 |
| 2004-08-19 | 676.65 |
| 2004-08-20 | 690.69 |
| 2004-08-23 | 683.54 |
| 2004-08-24 | 686.69 |
| 2004-08-25 | 699.35 |
| 2004-08-26 | 695.32 |
| 2004-08-27 | 703.76 |
| 2004-08-30 | 685.51 |
| 2004-08-31 | 691.84 |
| 2004-09-01 | 701.99 |
| 2004-09-02 | 712.08 |
| 2004-09-03 | 704.23 |
| 2004-09-06 | . |
| 2004-09-07 | 709.26 |
| 2004-09-08 | 703.69 |
| 2004-09-09 | 706.94 |
| 2004-09-10 | 712.45 |
| 2004-09-13 | 722.07 |
| 2004-09-14 | 725.37 |
| 2004-09-15 | 719.85 |
| 2004-09-16 | 723.82 |
| 2004-09-17 | 727.22 |
| 2004-09-20 | 725.67 |
| 2004-09-21 | 733.70 |
| 2004-09-22 | 713.27 |
| 2004-09-23 | 712.55 |
| 2004-09-24 | 713.48 |
| 2004-09-27 | 700.27 |
| 2004-09-28 | 713.09 |
| 2004-09-29 | 716.76 |
| 2004-09-30 | 714.71 |
| 2004-10-01 | 726.77 |
| 2004-10-04 | 733.34 |
| 2004-10-05 | 722.85 |
| 2004-10-06 | 725.32 |
| 2004-10-07 | 704.87 |
| 2004-10-08 | 696.69 |
| 2004-10-11 | 704.22 |
| 2004-10-12 | 699.63 |
| 2004-10-13 | 685.00 |
| 2004-10-14 | 678.58 |
| 2004-10-15 | 685.84 |
| 2004-10-18 | 697.45 |
| 2004-10-19 | 687.42 |
| 2004-10-20 | 691.54 |
| 2004-10-21 | 686.38 |
| 2004-10-22 | 671.11 |
| 2004-10-25 | 662.59 |
| 2004-10-26 | 674.39 |
| 2004-10-27 | 691.34 |
| 2004-10-28 | 695.16 |
| 2004-10-29 | 695.30 |
| 2004-11-01 | 692.95 |
| 2004-11-02 | 683.43 |
| 2004-11-03 | 706.33 |
| 2004-11-04 | 708.31 |
| 2004-11-05 | 724.53 |
| 2004-11-08 | 719.14 |
| 2004-11-09 | 726.19 |
| 2004-11-10 | 728.50 |
| 2004-11-11 | 736.88 |
| 2004-11-12 | 735.11 |
| 2004-11-15 | 734.68 |
| 2004-11-16 | 728.91 |
| 2004-11-17 | 728.36 |
| 2004-11-18 | 728.79 |
| 2004-11-19 | 715.34 |
| 2004-11-22 | 715.65 |
| 2004-11-23 | 713.10 |
| 2004-11-24 | 716.86 |
| 2004-11-25 | . |
| 2004-11-26 | 718.92 |
| 2004-11-29 | 720.87 |
| 2004-11-30 | 719.45 |
| 2004-12-01 | 730.59 |
| 2004-12-02 | 743.78 |
| 2004-12-03 | 741.31 |
| 2004-12-06 | 739.84 |
| 2004-12-07 | 724.43 |
| 2004-12-08 | 737.93 |
| 2004-12-09 | 743.18 |
| 2004-12-10 | 742.95 |
| 2004-12-13 | 755.10 |
| 2004-12-14 | 762.19 |
| 2004-12-15 | 759.44 |
| 2004-12-16 | 756.99 |
| 2004-12-17 | 759.76 |
| 2004-12-20 | 755.85 |
| 2004-12-21 | 761.65 |
| 2004-12-22 | 762.71 |
| 2004-12-23 | 766.04 |
| 2004-12-24 | . |
| 2004-12-27 | 761.24 |
| 2004-12-28 | 774.29 |
| 2004-12-29 | 772.98 |
| 2004-12-30 | 772.09 |
| 2004-12-31 | 768.73 |
| 2005-01-03 | 758.07 |
| 2005-01-04 | 740.92 |
| 2005-01-05 | 733.37 |
| 2005-01-06 | 743.97 |
| 2005-01-07 | 742.74 |
| 2005-01-10 | 751.43 |
| 2005-01-11 | 738.23 |
| 2005-01-12 | 744.31 |
| 2005-01-13 | 732.02 |
| 2005-01-14 | 736.33 |
| 2005-01-17 | . |
| 2005-01-18 | 746.06 |
| 2005-01-19 | 737.52 |
| 2005-01-20 | 729.85 |
| 2005-01-21 | 724.54 |
| 2005-01-24 | 709.42 |
| 2005-01-25 | 710.95 |
| 2005-01-26 | 726.38 |
| 2005-01-27 | 723.11 |
| 2005-01-28 | 715.53 |
| 2005-01-31 | 725.48 |
| 2005-02-01 | 729.79 |
| 2005-02-02 | 729.84 |
| 2005-02-03 | 725.09 |
| 2005-02-04 | 741.98 |
| 2005-02-07 | 740.53 |
| 2005-02-08 | 736.87 |
| 2005-02-09 | 714.24 |
| 2005-02-10 | 712.02 |
| 2005-02-11 | 723.15 |
| 2005-02-14 | 723.57 |
| 2005-02-15 | 722.30 |
| 2005-02-16 | 722.18 |
| 2005-02-17 | 717.37 |
| 2005-02-18 | 715.79 |
| 2005-02-21 | . |
| 2005-02-22 | 704.50 |
| 2005-02-23 | 708.51 |
| 2005-02-24 | 715.64 |
| 2005-02-25 | 725.75 |
| 2005-02-28 | 694.43 |
| 2005-03-01 | 698.06 |
| 2005-03-02 | 696.23 |
| 2005-03-03 | 688.05 |
| 2005-03-04 | 680.71 |
| 2005-03-07 | 679.02 |
| 2005-03-08 | 673.85 |
| 2005-03-09 | 670.40 |
| 2005-03-10 | 668.76 |
| 2005-03-11 | 663.28 |
| 2005-03-14 | 681.87 |
| 2005-03-15 | 667.10 |
| 2005-03-16 | 660.22 |
| 2005-03-17 | 662.77 |
| 2005-03-18 | 665.03 |
| 2005-03-21 | 661.97 |
| 2005-03-22 | 660.64 |
| 2005-03-23 | 664.53 |
| 2005-03-24 | 667.57 |
| 2005-03-25 | . |
| 2005-03-28 | 658.72 |
| 2005-03-29 | 645.34 |
| 2005-03-30 | 655.90 |
| 2005-03-31 | 650.81 |
| 2005-04-01 | 642.81 |
| 2005-04-04 | 641.93 |
| 2005-04-05 | 650.18 |
| 2005-04-06 | 659.58 |
| 2005-04-07 | 669.98 |
| 2005-04-08 | 664.48 |
| 2005-04-11 | 665.96 |
| 2005-04-12 | 674.23 |
| 2005-04-13 | 667.79 |
| 2005-04-14 | 659.83 |
| 2005-04-15 | 659.22 |
| 2005-04-18 | 655.65 |
| 2005-04-19 | 661.06 |
| 2005-04-20 | 654.13 |
| 2005-04-21 | 666.30 |
| 2005-04-22 | 660.91 |
| 2005-04-25 | 662.97 |
| 2005-04-26 | 660.68 |
| 2005-04-27 | 658.02 |
| 2005-04-28 | 641.60 |
| 2005-04-29 | 646.97 |
| 2005-05-02 | 653.35 |
| 2005-05-03 | 654.43 |
| 2005-05-04 | 665.65 |
| 2005-05-05 | 668.02 |
| 2005-05-06 | 667.94 |
| 2005-05-09 | 678.12 |
| 2005-05-10 | 682.65 |
| 2005-05-11 | 684.28 |
| 2005-05-12 | 682.84 |
| 2005-05-13 | 677.40 |
| 2005-05-16 | 681.53 |
| 2005-05-17 | 679.25 |
| 2005-05-18 | 684.44 |
| 2005-05-19 | 685.00 |
| 2005-05-20 | 682.06 |
| 2005-05-23 | 684.29 |
| 2005-05-24 | 683.04 |
| 2005-05-25 | 676.50 |
| 2005-05-26 | 683.71 |
| 2005-05-27 | 685.20 |
| 2005-05-30 | . |
| 2005-05-31 | 678.50 |
| 2005-06-01 | 683.74 |
| 2005-06-02 | 682.18 |
| 2005-06-03 | 668.48 |
| 2005-06-06 | 662.21 |
| 2005-06-07 | 658.66 |
| 2005-06-08 | 656.06 |
| 2005-06-09 | 665.88 |
| 2005-06-10 | 665.21 |
| 2005-06-13 | 665.45 |
| 2005-06-14 | 668.07 |
| 2005-06-15 | 666.87 |
| 2005-06-16 | 686.42 |
| 2005-06-17 | 693.41 |
| 2005-06-20 | 697.94 |
| 2005-06-21 | 695.01 |
| 2005-06-22 | 692.89 |
| 2005-06-23 | 685.37 |
| 2005-06-24 | 688.26 |
| 2005-06-27 | 683.33 |
| 2005-06-28 | 696.06 |
| 2005-06-29 | 695.39 |
| 2005-06-30 | 690.73 |
| 2005-07-01 | 691.16 |
| 2005-07-04 | . |
| 2005-07-05 | 701.76 |
| 2005-07-06 | 703.87 |
| 2005-07-07 | 714.49 |
| 2005-07-08 | 735.39 |
| 2005-07-11 | 736.69 |
| 2005-07-12 | 737.65 |
| 2005-07-13 | 734.36 |
| 2005-07-14 | 745.61 |
| 2005-07-15 | 755.69 |
| 2005-07-18 | 752.88 |
| 2005-07-19 | 754.92 |
| 2005-07-20 | 789.30 |
| 2005-07-21 | 788.09 |
| 2005-07-22 | 777.68 |
| 2005-07-25 | 766.75 |
| 2005-07-26 | 775.94 |
| 2005-07-27 | 772.65 |
| 2005-07-28 | 778.87 |
| 2005-07-29 | 773.34 |
| 2005-08-01 | 784.27 |
| 2005-08-02 | 791.88 |
| 2005-08-03 | 794.49 |
| 2005-08-04 | 780.17 |
| 2005-08-05 | 769.23 |
| 2005-08-08 | 754.39 |
| 2005-08-09 | 759.15 |
| 2005-08-10 | 757.32 |
| 2005-08-11 | 767.34 |
| 2005-08-12 | 759.37 |
| 2005-08-15 | 764.90 |
| 2005-08-16 | 755.65 |
| 2005-08-17 | 753.46 |
| 2005-08-18 | 755.87 |
| 2005-08-19 | 758.42 |
| 2005-08-22 | 758.87 |
| 2005-08-23 | 760.28 |
| 2005-08-24 | 759.21 |
| 2005-08-25 | 762.73 |
| 2005-08-26 | 757.25 |
| 2005-08-29 | 767.68 |
| 2005-08-30 | 762.66 |
| 2005-08-31 | 775.41 |
| 2005-09-01 | 783.87 |
| 2005-09-02 | 779.69 |
| 2005-09-05 | . |
| 2005-09-06 | 792.95 |
| 2005-09-07 | 797.96 |
| 2005-09-08 | 796.74 |
| 2005-09-09 | 803.84 |
| 2005-09-12 | 804.21 |
| 2005-09-13 | 798.15 |
| 2005-09-14 | 790.01 |
| 2005-09-15 | 791.68 |
| 2005-09-16 | 797.56 |
| 2005-09-19 | 795.96 |
| 2005-09-20 | 793.96 |
| 2005-09-21 | 780.97 |
| 2005-09-22 | 777.82 |
| 2005-09-23 | 778.93 |
| 2005-09-26 | 780.15 |
| 2005-09-27 | 775.15 |
| 2005-09-28 | 774.91 |
| 2005-09-29 | 779.77 |
| 2005-09-30 | 785.31 |
| 2005-10-03 | 791.87 |
| 2005-10-04 | 791.95 |
| 2005-10-05 | 770.12 |
| 2005-10-06 | 749.39 |
| 2005-10-07 | 752.59 |
| 2005-10-10 | 749.73 |
| 2005-10-11 | 735.63 |
| 2005-10-12 | 719.55 |
| 2005-10-13 | 732.51 |
| 2005-10-14 | 746.26 |
| 2005-10-17 | 744.53 |
| 2005-10-18 | 741.21 |
| 2005-10-19 | 753.01 |
| 2005-10-20 | 737.08 |
| 2005-10-21 | 736.26 |
| 2005-10-24 | 756.90 |
| 2005-10-25 | 760.33 |
| 2005-10-26 | 753.21 |
| 2005-10-27 | 736.19 |
| 2005-10-28 | 742.54 |
| 2005-10-31 | 755.21 |
| 2005-11-01 | 747.22 |
| 2005-11-02 | 754.02 |
| 2005-11-03 | 769.41 |
| 2005-11-04 | 774.58 |
| 2005-11-07 | 774.87 |
| 2005-11-08 | 776.68 |
| 2005-11-09 | 777.58 |
| 2005-11-10 | 788.94 |
| 2005-11-11 | 791.58 |
| 2005-11-14 | 786.44 |
| 2005-11-15 | 783.77 |
| 2005-11-16 | 783.95 |
| 2005-11-17 | 796.74 |
| 2005-11-18 | 800.96 |
| 2005-11-21 | 809.60 |
| 2005-11-22 | 813.17 |
| 2005-11-23 | 806.25 |
| 2005-11-24 | . |
| 2005-11-25 | 804.22 |
| 2005-11-28 | 785.99 |
| 2005-11-29 | 780.99 |
| 2005-11-30 | 783.70 |
| 2005-12-01 | 789.15 |
| 2005-12-02 | 787.01 |
| 2005-12-05 | 787.41 |
| 2005-12-06 | 783.07 |
| 2005-12-07 | 780.00 |
| 2005-12-08 | 786.34 |
| 2005-12-09 | 787.01 |
| 2005-12-12 | 785.05 |
| 2005-12-13 | 788.51 |
| 2005-12-14 | 781.53 |
| 2005-12-15 | 790.28 |
| 2005-12-16 | 784.55 |
| 2005-12-19 | 770.12 |
| 2005-12-20 | 775.24 |
| 2005-12-21 | 788.50 |
| 2005-12-22 | 803.01 |
| 2005-12-23 | 804.27 |
| 2005-12-26 | . |
| 2005-12-27 | 796.93 |
| 2005-12-28 | 795.66 |
| 2005-12-29 | 792.59 |
| 2005-12-30 | 790.82 |
| 2006-01-02 | . |
| 2006-01-03 | 801.49 |
| 2006-01-04 | 807.15 |
| 2006-01-05 | 811.60 |
| 2006-01-06 | 820.27 |
| 2006-01-09 | 834.95 |
| 2006-01-10 | 833.03 |
| 2006-01-11 | 830.39 |
| 2006-01-12 | 823.61 |
| 2006-01-13 | 825.97 |
| 2006-01-16 | . |
| 2006-01-17 | 823.93 |
| 2006-01-18 | 827.74 |
| 2006-01-19 | 831.32 |
| 2006-01-20 | 816.85 |
| 2006-01-23 | 809.75 |
| 2006-01-24 | 810.68 |
| 2006-01-25 | 809.22 |
| 2006-01-26 | 812.27 |
| 2006-01-27 | 817.28 |
| 2006-01-30 | 813.57 |
| 2006-01-31 | 824.14 |
| 2006-02-01 | 834.90 |
| 2006-02-02 | 825.72 |
| 2006-02-03 | 822.45 |
| 2006-02-06 | 818.90 |
| 2006-02-07 | 813.70 |
| 2006-02-08 | 813.56 |
| 2006-02-09 | 809.65 |
| 2006-02-10 | 812.99 |
| 2006-02-13 | 807.02 |
| 2006-02-14 | 817.81 |
| 2006-02-15 | 831.60 |
| 2006-02-16 | 843.24 |
| 2006-02-17 | 844.24 |
| 2006-02-20 | . |
| 2006-02-21 | 835.15 |
| 2006-02-22 | 848.21 |
| 2006-02-23 | 847.30 |
| 2006-02-24 | 857.51 |
| 2006-02-27 | 874.76 |
| 2006-02-28 | 860.40 |
| 2006-03-01 | 868.75 |
| 2006-03-02 | 868.58 |
| 2006-03-03 | 860.53 |
| 2006-03-06 | 852.05 |
| 2006-03-07 | 843.02 |
| 2006-03-08 | 849.61 |
| 2006-03-09 | 842.18 |
| 2006-03-10 | 845.91 |
| 2006-03-13 | 847.71 |
| 2006-03-14 | 854.74 |
| 2006-03-15 | 858.57 |
| 2006-03-16 | 855.24 |
| 2006-03-17 | 855.03 |
| 2006-03-20 | 853.80 |
| 2006-03-21 | 838.56 |
| 2006-03-22 | 843.83 |
| 2006-03-23 | 840.95 |
| 2006-03-24 | 841.44 |
| 2006-03-27 | 835.96 |
| 2006-03-28 | 829.68 |
| 2006-03-29 | 837.05 |
| 2006-03-30 | 840.09 |
| 2006-03-31 | 841.81 |
| 2006-04-03 | 829.65 |
| 2006-04-04 | 831.14 |
| 2006-04-05 | 829.17 |
| 2006-04-06 | 811.54 |
| 2006-04-07 | 800.57 |
| 2006-04-10 | 796.84 |
| 2006-04-11 | 782.61 |
| 2006-04-12 | 791.59 |
| 2006-04-13 | 799.27 |
| 2006-04-14 | . |
| 2006-04-17 | 794.53 |
| 2006-04-18 | 808.81 |
| 2006-04-19 | 809.42 |
| 2006-04-20 | 807.00 |
| 2006-04-21 | 799.27 |
| 2006-04-24 | 796.34 |
| 2006-04-25 | 788.13 |
| 2006-04-26 | 781.00 |
| 2006-04-27 | 791.30 |
| 2006-04-28 | 794.37 |
| 2006-05-01 | 787.80 |
| 2006-05-02 | 777.28 |
| 2006-05-03 | 778.16 |
| 2006-05-04 | 783.49 |
| 2006-05-05 | 796.02 |
| 2006-05-08 | 795.43 |
| 2006-05-09 | 790.45 |
| 2006-05-10 | 779.79 |
| 2006-05-11 | 768.14 |
| 2006-05-12 | 758.96 |
| 2006-05-15 | 761.49 |
| 2006-05-16 | 755.08 |
| 2006-05-17 | 741.96 |
| 2006-05-18 | 728.76 |
| 2006-05-19 | 736.20 |
| 2006-05-22 | 727.94 |
| 2006-05-23 | 721.22 |
| 2006-05-24 | 727.09 |
| 2006-05-25 | 742.69 |
| 2006-05-26 | 758.06 |
| 2006-05-29 | . |
| 2006-05-30 | 742.03 |
| 2006-05-31 | 751.98 |
| 2006-06-01 | 764.68 |
| 2006-06-02 | 769.54 |
| 2006-06-05 | 745.38 |
| 2006-06-06 | 744.17 |
| 2006-06-07 | 745.98 |
| 2006-06-08 | 746.65 |
| 2006-06-09 | 740.66 |
| 2006-06-12 | 724.81 |
| 2006-06-13 | 715.62 |
| 2006-06-14 | 720.82 |
| 2006-06-15 | 740.98 |
| 2006-06-16 | 732.15 |
| 2006-06-19 | 719.15 |
| 2006-06-20 | 715.55 |
| 2006-06-21 | 721.78 |
| 2006-06-22 | 715.07 |
| 2006-06-23 | 721.75 |
| 2006-06-26 | 724.11 |
| 2006-06-27 | 710.46 |
| 2006-06-28 | 712.69 |
| 2006-06-29 | 735.10 |
| 2006-06-30 | 743.51 |
| 2006-07-03 | 747.63 |
| 2006-07-04 | . |
| 2006-07-05 | 739.51 |
| 2006-07-06 | 743.16 |
| 2006-07-07 | 737.76 |
| 2006-07-10 | 732.50 |
| 2006-07-11 | 735.81 |
| 2006-07-12 | 731.19 |
| 2006-07-13 | 716.43 |
| 2006-07-14 | 704.31 |
| 2006-07-17 | 697.89 |
| 2006-07-18 | 696.36 |
| 2006-07-19 | 717.73 |
| 2006-07-20 | 703.09 |
| 2006-07-21 | 698.86 |
| 2006-07-24 | 716.08 |
| 2006-07-25 | 729.15 |
| 2006-07-26 | 735.62 |
| 2006-07-27 | 724.13 |
| 2006-07-28 | 732.43 |
| 2006-07-31 | 733.24 |
| 2006-08-01 | 726.60 |
| 2006-08-02 | 732.41 |
| 2006-08-03 | 740.46 |
| 2006-08-04 | 732.61 |
| 2006-08-07 | 722.02 |
| 2006-08-08 | 715.06 |
| 2006-08-09 | 711.93 |
| 2006-08-10 | 710.92 |
| 2006-08-11 | 706.58 |
| 2006-08-14 | 706.42 |
| 2006-08-15 | 718.14 |
| 2006-08-16 | 731.08 |
| 2006-08-17 | 737.21 |
| 2006-08-18 | 738.26 |
| 2006-08-21 | 733.36 |
| 2006-08-22 | 734.98 |
| 2006-08-23 | 731.64 |
| 2006-08-24 | 734.65 |
| 2006-08-25 | 738.84 |
| 2006-08-28 | 746.89 |
| 2006-08-29 | 753.23 |
| 2006-08-30 | 757.67 |
| 2006-08-31 | 755.00 |
| 2006-09-01 | 759.21 |
| 2006-09-04 | . |
| 2006-09-05 | 758.81 |
| 2006-09-06 | 740.40 |
| 2006-09-07 | 734.95 |
| 2006-09-08 | 737.50 |
| 2006-09-11 | 736.22 |
| 2006-09-12 | 745.00 |
| 2006-09-13 | 747.53 |
| 2006-09-14 | 746.37 |
| 2006-09-15 | 748.29 |
| 2006-09-18 | 747.02 |
| 2006-09-19 | 742.57 |
| 2006-09-20 | 748.81 |
| 2006-09-21 | 743.35 |
| 2006-09-22 | 736.67 |
| 2006-09-25 | 742.52 |
| 2006-09-26 | 742.67 |
| 2006-09-27 | 753.55 |
| 2006-09-28 | 755.85 |
| 2006-09-29 | 755.00 |
| 2006-10-02 | 748.15 |
| 2006-10-03 | 746.80 |
| 2006-10-04 | 764.72 |
| 2006-10-05 | 778.50 |
| 2006-10-06 | 778.87 |
| 2006-10-09 | 787.40 |
| 2006-10-10 | 785.93 |
| 2006-10-11 | 783.63 |
| 2006-10-12 | 794.15 |
| 2006-10-13 | 795.09 |
| 2006-10-16 | 797.18 |
| 2006-10-17 | 799.03 |
| 2006-10-18 | 803.45 |
| 2006-10-19 | 807.20 |
| 2006-10-20 | 805.98 |
| 2006-10-23 | 804.98 |
| 2006-10-24 | 801.46 |
| 2006-10-25 | 800.25 |
| 2006-10-26 | 812.67 |
| 2006-10-27 | 810.65 |
| 2006-10-30 | 808.45 |
| 2006-10-31 | 815.68 |
| 2006-11-01 | 805.07 |
| 2006-11-02 | 802.97 |
| 2006-11-03 | 804.10 |
| 2006-11-06 | 821.20 |
| 2006-11-07 | 827.44 |
| 2006-11-08 | 827.29 |
| 2006-11-09 | 810.49 |
| 2006-11-10 | 819.38 |
| 2006-11-13 | 820.53 |
| 2006-11-14 | 825.21 |
| 2006-11-15 | 831.67 |
| 2006-11-16 | 833.22 |
| 2006-11-17 | 837.82 |
| 2006-11-20 | 837.80 |
| 2006-11-21 | 834.64 |
| 2006-11-22 | 834.21 |
| 2006-11-23 | . |
| 2006-11-24 | 833.04 |
| 2006-11-27 | 816.58 |
| 2006-11-28 | 816.13 |
| 2006-11-29 | 826.63 |
| 2006-11-30 | 823.17 |
| 2006-12-01 | 818.72 |
| 2006-12-04 | 828.25 |
| 2006-12-05 | 830.44 |
| 2006-12-06 | 832.88 |
| 2006-12-07 | 827.10 |
| 2006-12-08 | 831.24 |
| 2006-12-11 | 826.24 |
| 2006-12-12 | 818.59 |
| 2006-12-13 | 813.13 |
| 2006-12-14 | 815.61 |
| 2006-12-15 | 818.88 |
| 2006-12-18 | 811.42 |
| 2006-12-19 | 810.26 |
| 2006-12-20 | 809.04 |
| 2006-12-21 | 807.59 |
| 2006-12-22 | 805.49 |
| 2006-12-25 | . |
| 2006-12-26 | 802.70 |
| 2006-12-27 | 804.72 |
| 2006-12-28 | 802.29 |
| 2006-12-29 | 799.26 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 795.81 |
| 2007-01-04 | 808.76 |
| 2007-01-05 | 807.75 |
| 2007-01-08 | 807.63 |
| 2007-01-09 | 808.22 |
| 2007-01-10 | 812.02 |
| 2007-01-11 | 821.67 |
| 2007-01-12 | 831.91 |
| 2007-01-15 | . |
| 2007-01-16 | 832.84 |
| 2007-01-17 | 834.55 |
| 2007-01-18 | 828.21 |
| 2007-01-19 | 831.23 |
| 2007-01-22 | 828.17 |
| 2007-01-23 | 824.17 |
| 2007-01-24 | 830.45 |
| 2007-01-25 | 820.38 |
| 2007-01-26 | 813.78 |
| 2007-01-29 | 815.07 |
| 2007-01-30 | 820.29 |
| 2007-01-31 | 818.99 |
| 2007-02-01 | 828.67 |
| 2007-02-02 | 824.46 |
| 2007-02-05 | 818.90 |
| 2007-02-06 | 818.21 |
| 2007-02-07 | 823.46 |
| 2007-02-08 | 826.95 |
| 2007-02-09 | 821.06 |
| 2007-02-12 | 821.38 |
| 2007-02-13 | 824.01 |
| 2007-02-14 | 829.43 |
| 2007-02-15 | 826.90 |
| 2007-02-16 | 825.29 |
| 2007-02-19 | . |
| 2007-02-20 | 830.06 |
| 2007-02-21 | 831.31 |
| 2007-02-22 | 829.67 |
| 2007-02-23 | 827.55 |
| 2007-02-26 | 826.63 |
| 2007-02-27 | 793.89 |
| 2007-02-28 | 791.42 |
| 2007-03-01 | 775.90 |
| 2007-03-02 | 762.90 |
| 2007-03-05 | 755.11 |
| 2007-03-06 | 767.53 |
| 2007-03-07 | 762.62 |
| 2007-03-08 | 764.73 |
| 2007-03-09 | 762.96 |
| 2007-03-12 | 768.61 |
| 2007-03-13 | 752.74 |
| 2007-03-14 | 754.99 |
| 2007-03-15 | 755.67 |
| 2007-03-16 | 750.17 |
| 2007-03-19 | 756.78 |
| 2007-03-20 | 761.89 |
| 2007-03-21 | 776.47 |
| 2007-03-22 | 778.31 |
| 2007-03-23 | 776.42 |
| 2007-03-26 | 774.10 |
| 2007-03-27 | 770.55 |
| 2007-03-28 | 767.74 |
| 2007-03-29 | 769.93 |
| 2007-03-30 | 777.92 |
| 2007-04-02 | 779.48 |
| 2007-04-03 | 790.36 |
| 2007-04-04 | 795.49 |
| 2007-04-05 | 810.23 |
| 2007-04-06 | . |
| 2007-04-09 | 813.25 |
| 2007-04-10 | 810.83 |
| 2007-04-11 | 803.67 |
| 2007-04-12 | 817.05 |
| 2007-04-13 | 824.37 |
| 2007-04-16 | 829.13 |
| 2007-04-17 | 827.47 |
| 2007-04-18 | 826.65 |
| 2007-04-19 | 832.17 |
| 2007-04-20 | 837.46 |
| 2007-04-23 | 848.24 |
| 2007-04-24 | 846.52 |
| 2007-04-25 | 853.95 |
| 2007-04-26 | 859.05 |
| 2007-04-27 | 854.62 |
| 2007-04-30 | 842.71 |
| 2007-05-01 | 846.49 |
| 2007-05-02 | 857.23 |
| 2007-05-03 | 852.05 |
| 2007-05-04 | 854.26 |
| 2007-05-07 | 852.59 |
| 2007-05-08 | 847.63 |
| 2007-05-09 | 842.56 |
| 2007-05-10 | 817.32 |
| 2007-05-11 | 826.90 |
| 2007-05-14 | 823.60 |
| 2007-05-15 | 816.80 |
| 2007-05-16 | 824.55 |
| 2007-05-17 | 818.73 |
| 2007-05-18 | 823.45 |
| 2007-05-21 | 830.44 |
| 2007-05-22 | 835.44 |
| 2007-05-23 | 835.92 |
| 2007-05-24 | 824.75 |
| 2007-05-25 | 827.66 |
| 2007-05-28 | . |
| 2007-05-29 | 830.75 |
| 2007-05-30 | 832.74 |
| 2007-05-31 | 836.35 |
| 2007-06-01 | 838.59 |
| 2007-06-04 | 837.40 |
| 2007-06-05 | 837.77 |
| 2007-06-06 | 827.82 |
| 2007-06-07 | 809.34 |
| 2007-06-08 | 814.74 |
| 2007-06-11 | 819.21 |
| 2007-06-12 | 809.99 |
| 2007-06-13 | 819.59 |
| 2007-06-14 | 824.55 |
| 2007-06-15 | 833.98 |
| 2007-06-18 | 828.11 |
| 2007-06-19 | 826.59 |
| 2007-06-20 | 813.34 |
| 2007-06-21 | 813.71 |
| 2007-06-22 | 801.40 |
| 2007-06-25 | 795.39 |
| 2007-06-26 | 796.55 |
| 2007-06-27 | 811.89 |
| 2007-06-28 | 809.06 |
| 2007-06-29 | 803.77 |
| 2007-07-02 | 812.61 |
| 2007-07-03 | 813.34 |
| 2007-07-04 | . |
| 2007-07-05 | 813.17 |
| 2007-07-06 | 813.73 |
| 2007-07-09 | 815.80 |
| 2007-07-10 | 809.94 |
| 2007-07-11 | 815.77 |
| 2007-07-12 | 824.78 |
| 2007-07-13 | 828.21 |
| 2007-07-16 | 820.19 |
| 2007-07-17 | 818.89 |
| 2007-07-18 | 819.00 |
| 2007-07-19 | 825.16 |
| 2007-07-20 | 815.53 |
| 2007-07-23 | 815.00 |
| 2007-07-24 | 805.35 |
| 2007-07-25 | 818.35 |
#2007-07-26| 808.59
#2007-07-27| 794.78
#2007-07-30| 794.43
#2007-07-31| 785.32
#2007-08-01| 781.96
#2007-08-02| 791.25
#2007-08-03| 781.64
#2007-08-06| 795.90
#2007-08-07| 804.92
#2007-08-08| 821.78
#2007-08-09| 808.98
#2007-08-10| 796.71
#2007-08-13| 798.58
#2007-08-14| 795.54
#2007-08-15| 788.50
#2007-08-16| 785.60
#2007-08-17| 797.33
#2007-08-20| 799.34
#2007-08-21| 800.71
#2007-08-22| 804.01
#2007-08-23| 802.86
#2007-08-24| 809.58
#2007-08-27| 803.21
#2007-08-28| 789.83
#2007-08-29| 804.39
#2007-08-30| 807.29
#2007-08-31| 814.87
#2007-09-03| .
#2007-09-04| 830.59
#2007-09-05| 830.21
#2007-09-06| 838.03
#2007-09-07| 828.81
#2007-09-10| 824.88
#2007-09-11| 840.66
#2007-09-12| 842.97
#2007-09-13| 840.17
#2007-09-14| 839.17
#2007-09-17| 826.26
#2007-09-18| 846.78
#2007-09-19| 849.16
#2007-09-20| 844.44
#2007-09-21| 849.71
#2007-09-24| 851.80
#2007-09-25| 851.52
#2007-09-26| 859.49
#2007-09-27| 860.69
#2007-09-28| 855.65
#2007-10-01| 866.51
#2007-10-02| 868.24
#2007-10-03| 869.43
#2007-10-04| 869.81
#2007-10-05| 884.89
#2007-10-08| 881.69
#2007-10-09| 888.52
#2007-10-10| 896.57
#2007-10-11| 888.22
#2007-10-12| 896.85
#2007-10-15| 898.01
#2007-10-16| 890.55
#2007-10-17| 893.84
#2007-10-18| 887.91
#2007-10-19| 870.53
#2007-10-22| 873.75
#2007-10-23| 887.49
#2007-10-24| 883.82
#2007-10-25| 879.63
#2007-10-26| 892.18
#2007-10-29| 889.59
#2007-10-30| 884.51
#2007-10-31| 893.19
#2007-11-01| 878.50
#2007-11-02| 885.99
#2007-11-05| 878.90
#2007-11-06| 882.38
#2007-11-07| 859.66
#2007-11-08| 862.06
#2007-11-09| 847.71
#2007-11-12| 842.61
#2007-11-13| 853.56
#2007-11-14| 851.60
#2007-11-15| 848.68
#2007-11-16| 849.56
#2007-11-19| 836.99
#2007-11-20| 834.05
#2007-11-21| 819.91
#2007-11-22| .
#2007-11-23| 830.83
#2007-11-26| 816.62
#2007-11-27| 833.45
#2007-11-28| 856.60
#2007-11-29| 866.15
#2007-11-30| 867.70
#2007-12-03| 861.93
#2007-12-04| 854.21
#2007-12-05| 866.98
#2007-12-06| 883.01
#2007-12-07| 875.03
#2007-12-10| 872.08
#2007-12-11| 853.08
#2007-12-12| 858.99
#2007-12-13| 851.55
#2007-12-14| 848.22
#2007-12-17| 829.75
#2007-12-18| 836.22
#2007-12-19| 835.88
#2007-12-20| 846.36
#2007-12-21| 855.31
#2007-12-24| 861.36
#2007-12-25| .
#2007-12-26| 864.29
#2007-12-27| 848.10
#2007-12-28| 844.56
#2007-12-31| 836.31
#2008-01-01| .
#2008-01-02| 833.32
#2008-01-03| 836.37
#2008-01-04| 824.10
#2008-01-07| 835.07
#2008-01-08| 838.04
#2008-01-09| 850.36
#2008-01-10| 858.93
#2008-01-11| 855.93
#2008-01-14| 855.57
#2008-01-15| 843.07
#2008-01-16| 849.11
#2008-01-17| 848.18
#2008-01-18| 833.74
#2008-01-21| .
#2008-01-22| 809.56
#2008-01-23| 807.14
#2008-01-24| 801.27
#2008-01-25| 793.05
#2008-01-28| 801.75
#2008-01-29| 805.33
#2008-01-30| 798.02
#2008-01-31| 806.40
#2008-02-01| 822.96
#2008-02-04| 822.67
#2008-02-05| 802.16
#2008-02-06| 798.54
#2008-02-07| 802.41
#2008-02-08| 798.12
#2008-02-11| 798.36
#2008-02-12| 803.65
#2008-02-13| 815.00
#2008-02-14| 803.88
#2008-02-15| 796.85
#2008-02-18| .
#2008-02-19| 795.53
#2008-02-20| 789.47
#2008-02-21| 777.89
#2008-02-22| 773.56
#2008-02-25| 791.70
#2008-02-26| 801.97
#2008-02-27| 796.85
#2008-02-28| 796.80
#2008-02-29| 785.38
#2008-03-03| 787.02
#2008-03-04| 786.76
#2008-03-05| 782.46
#2008-03-06| 756.35
#2008-03-07| 753.13
#2008-03-10| 720.37
#2008-03-11| 738.32
#2008-03-12| 740.87
#2008-03-13| 754.01
#2008-03-14| 741.21
#2008-03-17| 720.89
#2008-03-18| 741.44
#2008-03-19| 738.52
#2008-03-20| 746.42
#2008-03-21| .
#2008-03-24| 773.72
#2008-03-25| 779.58
#2008-03-26| 780.11
#2008-03-27| 780.28
#2008-03-28| 768.91
#2008-03-31| 782.33
#2008-04-01| 807.09
#2008-04-02| 805.47
#2008-04-03| 800.21
#2008-04-04| 810.10
#2008-04-07| 807.39
#2008-04-08| 803.72
#2008-04-09| 790.03
#2008-04-10| 814.05
#2008-04-11| 797.32
#2008-04-14| 794.73
#2008-04-15| 791.15
#2008-04-16| 805.46
#2008-04-17| 795.80
#2008-04-18| 807.00
#2008-04-21| 806.08
#2008-04-22| 793.70
#2008-04-23| 804.87
#2008-04-24| 807.49
#2008-04-25| 807.11
#2008-04-28| 810.77
#2008-04-29| 803.87
#2008-04-30| 800.71
#2008-05-01| 819.71
#2008-05-02| 816.06
#2008-05-05| 816.56
#2008-05-06| 812.90
#2008-05-07| 794.38
#2008-05-08| 797.88
#2008-05-09| 798.53
#2008-05-12| 806.39
#2008-05-13| 800.92
#2008-05-14| 800.36
#2008-05-15| 803.09
#2008-05-16| 805.94
#2008-05-19| 805.79
#2008-05-20| 805.20
#2008-05-21| 789.22
#2008-05-22| 800.34
#2008-05-23| 794.63
#2008-05-26| .
#2008-05-27| 804.13
#2008-05-28| 801.36
#2008-05-29| 818.31
#2008-05-30| 819.54
#2008-06-02| 811.84
#2008-06-03| 808.85
#2008-06-04| 816.26
#2008-06-05| 834.07
#2008-06-06| 814.83
#2008-06-09| 805.27
#2008-06-10| 798.33
#2008-06-11| 782.11
#2008-06-12| 782.72
#2008-06-13| 796.85
#2008-06-16| 804.66
#2008-06-17| 799.07
#2008-06-18| 792.05
#2008-06-19| 806.02
#2008-06-20| 798.90
#2008-06-23| 793.80
#2008-06-24| 791.11
#2008-06-25| 803.79
#2008-06-26| 792.10
#2008-06-27| 796.27
#2008-06-30| 795.02
#2008-07-01| 809.25
#2008-07-02| 810.30
#2008-07-03| 810.90
#2008-07-04| .
#2008-07-07| 802.92
#2008-07-08| 833.85
#2008-07-09| 828.43
#2008-07-10| 838.26
#2008-07-11| 833.49
#2008-07-14| 829.01
#2008-07-15| 848.73
#2008-07-16| 856.49
#2008-07-17| 861.78
#2008-07-18| 849.73
#2008-07-21| 860.77
#2008-07-22| 880.58
#2008-07-23| 881.84
#2008-07-24| 878.63
#2008-07-25| 889.89
#2008-07-28| 888.47
#2008-07-29| 897.63
#2008-07-30| 897.85
#2008-07-31| 919.58
#2008-08-01| 912.94
#2008-08-04| 904.62
#2008-08-05| 917.83
#2008-08-06| 921.08
#2008-08-07| 884.25
#2008-08-08| 909.76
#2008-08-11| 920.15
#2008-08-12| 919.32
#2008-08-13| 918.53
#2008-08-14| 932.96
#2008-08-15| 929.68
#2008-08-18| 917.90
#2008-08-19| 903.86
#2008-08-20| 900.53
#2008-08-21| 892.92
#2008-08-22| 903.10
#2008-08-25| 890.97
#2008-08-26| 892.50
#2008-08-27| 885.89
#2008-08-28| 895.13
#2008-08-29| 887.89
#2008-09-01| .
#2008-09-02| 882.05
#2008-09-03| 889.29
#2008-09-04| 865.45
#2008-09-05| 858.33
#2008-09-08| 854.96
#2008-09-09| 844.64
#2008-09-10| 858.75
#2008-09-11| 870.91
#2008-09-12| 866.34
#2008-09-15| 847.59
#2008-09-16| 873.19
#2008-09-17| 827.00
#2008-09-18| 851.05
#2008-09-19| 868.31
#2008-09-22| 836.93
#2008-09-23| 831.59
#2008-09-24| 841.18
#2008-09-25| 854.85
#2008-09-26| 864.15
#2008-09-29| 814.84
#2008-09-30| 837.90
#2008-10-01| 833.48
#2008-10-02| 806.24
#2008-10-03| 795.38
#2008-10-06| 749.39
#2008-10-07| 723.52
#2008-10-08| 721.02
#2008-10-09| 682.69
#2008-10-10| 660.85
#2008-10-13| 739.38
#2008-10-14| 722.85
#2008-10-15| 665.89
#2008-10-16| 705.54
#2008-10-17| 702.26
#2008-10-20| 735.54
#2008-10-21| 721.22
#2008-10-22| 693.23
#2008-10-23| 695.15
#2008-10-24| 679.89
#2008-10-27| 643.67
#2008-10-28| 683.47
#2008-10-29| 697.60
#2008-10-30| 721.97
#2008-10-31| 736.30
#2008-11-03| 751.69
#2008-11-04| 754.28
#2008-11-05| 726.78
#2008-11-06| 711.14
#2008-11-07| 728.20
#2008-11-10| 727.98
#2008-11-11| 715.74
#2008-11-12| 687.01
#2008-11-13| 732.70
#2008-11-14| 706.23
#2008-11-17| 695.51
#2008-11-18| 690.75
#2008-11-19| 657.29
#2008-11-20| 624.18
#2008-11-21| 626.59
#2008-11-24| 651.08
#2008-11-25| 653.82
#2008-11-26| 673.11
#2008-11-27| .
#2008-11-28| 675.54
#2008-12-01| 628.13
#2008-12-02| 649.60
#2008-12-03| 669.25
#2008-12-04| 658.61
#2008-12-05| 682.37
#2008-12-08| 692.78
#2008-12-09| 678.48
#2008-12-10| 685.58
#2008-12-11| 670.87
#2008-12-12| 688.08
#2008-12-15| 673.24
#2008-12-16| 709.72
#2008-12-17| 713.76
#2008-12-18| 720.26
#2008-12-19| 723.01
#2008-12-22| 712.86
#2008-12-23| 712.93
#2008-12-24| 712.95
#2008-12-25| .
#2008-12-26| 717.34
#2008-12-29| 704.86
#2008-12-30| 720.86
#2008-12-31| 731.29
#2009-01-01| .
#2009-01-02| 743.50
#2009-01-05| 746.65
#2009-01-06| 736.85
#2009-01-07| 727.78
#2009-01-08| 734.84
#2009-01-09| 715.73
#2009-01-12| 710.06
#2009-01-13| 724.93
#2009-01-14| 709.63
#2009-01-15| 726.07
#2009-01-16| 731.73
#2009-01-19| .
#2009-01-20| 700.76
#2009-01-21| 728.93
#2009-01-22| 714.24
#2009-01-23| 706.30
#2009-01-26| 714.06
#2009-01-27| 720.65
#2009-01-28| 738.53
#2009-01-29| 732.55
#2009-01-30| 730.46
#2009-02-02| 738.10
#2009-02-03| 751.41
#2009-02-04| 753.95
#2009-02-05| 764.77
#2009-02-06| 771.20
#2009-02-09| 766.32
#2009-02-10| 744.43
#2009-02-11| 750.38
#2009-02-12| 764.49
#2009-02-13| 757.76
#2009-02-16| .
#2009-02-17| 743.93
#2009-02-18| 739.72
#2009-02-19| 729.81
#2009-02-20| 723.73
#2009-02-23| 707.08
#2009-02-24| 724.96
#2009-02-25| 711.67
#2009-02-26| 678.23
#2009-02-27| 649.73
#2009-03-02| 621.34
#2009-03-03| 623.80
#2009-03-04| 637.26
#2009-03-05| 611.45
#2009-03-06| 616.67
#2009-03-09| 609.96
#2009-03-10| 633.43
#2009-03-11| 621.27
#2009-03-12| 660.70
#2009-03-13| 671.15
#2009-03-16| 656.27
#2009-03-17| 679.46
#2009-03-18| 678.19
#2009-03-19| 668.06
#2009-03-20| 660.00
#2009-03-23| 693.80
#2009-03-24| 676.24
#2009-03-25| 684.91
#2009-03-26| 704.34
#2009-03-27| 692.05
#2009-03-30| 684.08
#2009-03-31| 684.93
#2009-04-01| 672.00
#2009-04-02| 675.91
#2009-04-03| 673.49
#2009-04-06| 673.56
#2009-04-07| 661.94
#2009-04-08| 672.30
#2009-04-09| 682.09
#2009-04-10| .
#2009-04-13| 679.73
#2009-04-14| 671.23
#2009-04-15| 666.80
#2009-04-16| 672.74
#2009-04-17| 672.77
#2009-04-20| 655.54
#2009-04-21| 658.06
#2009-04-22| 655.30
#2009-04-23| 655.17
#2009-04-24| 667.54
#2009-04-27| 674.45
#2009-04-28| 679.67
#2009-04-29| 694.62
#2009-04-30| 676.71
#2009-05-01| 668.18
#2009-05-04| 676.43
#2009-05-05| 673.22
#2009-05-06| 665.46
#2009-05-07| 674.75
#2009-05-08| 679.72
#2009-05-11| 692.08
#2009-05-12| 687.50
#2009-05-13| 674.25
#2009-05-14| 678.07
#2009-05-15| 674.50
#2009-05-18| 683.66
#2009-05-19| 684.33
#2009-05-20| 686.42
#2009-05-21| 675.65
#2009-05-22| 676.44
#2009-05-25| .
#2009-05-26| 692.94
#2009-05-27| 687.20
#2009-05-28| 691.72
#2009-05-29| 701.78
#2009-06-01| 705.99
#2009-06-02| 716.21
#2009-06-03| 727.37
#2009-06-04| 729.25
#2009-06-05| 725.27
#2009-06-08| 720.84
#2009-06-09| 724.70
#2009-06-10| 717.25
#2009-06-11| 724.68
#2009-06-12| 728.84
#2009-06-15| 710.86
#2009-06-16| 709.62
#2009-06-17| 726.47
#2009-06-18| 732.70
#2009-06-19| 736.69
#2009-06-22| 720.37
#2009-06-23| 719.57
#2009-06-24| 728.37
#2009-06-25| 748.12
#2009-06-26| 754.06
#2009-06-29| 755.48
#2009-06-30| 752.11
#2009-07-01| 747.96
#2009-07-02| 727.58
#2009-07-03| .
#2009-07-06| 728.24
#2009-07-07| 717.19
#2009-07-08| 722.85
#2009-07-09| 722.47
#2009-07-10| 719.60
#2009-07-13| 729.25
#2009-07-14| 728.69
#2009-07-15| 737.92
#2009-07-16| 743.24
#2009-07-17| 743.07
#2009-07-20| 752.69
#2009-07-21| 760.31
#2009-07-22| 758.61
#2009-07-23| 794.35
#2009-07-24| 804.58
#2009-07-27| 809.12
#2009-07-28| 820.50
#2009-07-29| 823.88
#2009-07-30| 823.32
#2009-07-31| 813.91
#2009-08-03| 820.29
#2009-08-04| 825.87
#2009-08-05| 809.90
#2009-08-06| 791.98
#2009-08-07| 795.29
#2009-08-10| 795.08
#2009-08-11| 791.43
#2009-08-12| 799.74
#2009-08-13| 797.11
#2009-08-14| 790.66
#2009-08-17| 777.77
#2009-08-18| 781.43
#2009-08-19| 794.73
#2009-08-20| 800.17
#2009-08-21| 807.51
#2009-08-24| 811.51
#2009-08-25| 816.69
#2009-08-26| 822.72
#2009-08-27| 819.87
#2009-08-28| 813.74
#2009-08-31| 811.50
#2009-09-01| 802.33
#2009-09-02| 802.01
#2009-09-03| 804.81
#2009-09-04| 818.35
#2009-09-07| .
#2009-09-08| 822.59
#2009-09-09| 831.99
#2009-09-10| 833.71
#2009-09-11| 831.81
#2009-09-14| 842.61
#2009-09-15| 840.57
#2009-09-16| 848.94
#2009-09-17| 852.75
#2009-09-18| 855.16
#2009-09-21| 866.50
#2009-09-22| 855.01
#2009-09-23| 844.57
#2009-09-24| 836.46
#2009-09-25| 836.17
#2009-09-28| 848.92
#2009-09-29| 845.55
#2009-09-30| 842.90
#2009-10-01| 816.89
#2009-10-02| 814.15
#2009-10-05| 817.61
#2009-10-06| 825.41
#2009-10-07| 822.06
#2009-10-08| 820.23
#2009-10-09| 826.35
#2009-10-12| 825.81
#2009-10-13| 822.64
#2009-10-14| 834.65
#2009-10-15| 841.65
#2009-10-16| 834.86
#2009-10-19| 833.88
#2009-10-20| 813.83
#2009-10-21| 807.37
#2009-10-22| 809.78
#2009-10-23| 795.33
#2009-10-26| 783.36
#2009-10-27| 782.46
#2009-10-28| 756.50
#2009-10-29| 770.39
#2009-10-30| 759.71
#2009-11-02| 763.68
#2009-11-03| 778.35
#2009-11-04| 770.00
#2009-11-05| 794.45
#2009-11-06| 803.31
#2009-11-09| 809.86
#2009-11-10| 809.38
#2009-11-11| 817.77
#2009-11-12| 811.71
#2009-11-13| 811.45
#2009-11-16| 825.31
#2009-11-17| 824.62
#2009-11-18| 817.67
#2009-11-19| 807.54
#2009-11-20| 804.39
#2009-11-23| 810.71
#2009-11-24| 814.52
#2009-11-25| 820.09
#2009-11-26| .
#2009-11-27| 810.75
#2009-11-30| 811.30
#2009-12-01| 824.82
#2009-12-02| 832.17
#2009-12-03| 823.75
#2009-12-04| 826.32
#2009-12-07| 823.46
#2009-12-08| 815.67
#2009-12-09| 816.66
#2009-12-10| 818.17
#2009-12-11| 818.05
#2009-12-14| 829.40
#2009-12-15| 824.94
#2009-12-16| 820.42
#2009-12-17| 809.63
#2009-12-18| 823.04
#2009-12-21| 833.69
#2009-12-22| 844.87
#2009-12-23| 847.32
#2009-12-24| 849.60
#2009-12-25| .
#2009-12-28| 853.68
#2009-12-29| 850.90
#2009-12-30| 853.93
#2009-12-31| 847.11
#2010-01-01| .
#2010-01-04| 861.04
#2010-01-05| 854.82
#2010-01-06| 861.27
#2010-01-07| 862.08
#2010-01-08| 866.89
#2010-01-11| 873.03
#2010-01-12| 868.79
#2010-01-13| 880.98
#2010-01-14| 882.58
#2010-01-15| 873.05
#2010-01-18| .
#2010-01-19| 888.79
#2010-01-20| 881.64
#2010-01-21| 867.96
#2010-01-22| 863.56
#2010-01-25| 858.07
#2010-01-26| 857.61
#2010-01-27| 870.21
#2010-01-28| 861.25
#2010-01-29| 863.75
#2010-02-01| 868.56
#2010-02-02| 884.38
#2010-02-03| 883.86
#2010-02-04| 852.59
#2010-02-05| 849.45
#2010-02-08| 844.81
#2010-02-09| 853.25
#2010-02-10| 852.23
#2010-02-11| 865.80
#2010-02-12| 872.46
#2010-02-15| .
#2010-02-16| 876.15
#2010-02-17| 886.54
#2010-02-18| 882.66
#2010-02-19| 885.56
#2010-02-22| 882.89
#2010-02-23| 872.09
#2010-02-24| 878.85
#2010-02-25| 880.21
#2010-02-26| 882.83
#2010-03-01| 906.30
#2010-03-02| 914.05
#2010-03-03| 911.02
#2010-03-04| 909.06
#2010-03-05| 923.64
#2010-03-08| 920.52
#2010-03-09| 926.46
#2010-03-10| 939.74
#2010-03-11| 942.53
#2010-03-12| 941.37
#2010-03-15| 939.71
#2010-03-16| 943.28
#2010-03-17| 941.23
#2010-03-18| 945.25
#2010-03-19| 948.76
#2010-03-22| 957.55
#2010-03-23| 968.04
#2010-03-24| 957.92
#2010-03-25| 951.19
#2010-03-26| 947.86
#2010-03-29| 953.68
#2010-03-30| 949.63
#2010-03-31| 943.56
#2010-04-01| 952.57
#2010-04-02| .
#2010-04-05| 959.97
#2010-04-06| 960.16
#2010-04-07| 954.92
#2010-04-08| 954.79
#2010-04-09| 955.52
#2010-04-12| 952.25
#2010-04-13| 955.10
#2010-04-14| 961.50
#2010-04-15| 962.38
#2010-04-16| 956.90
#2010-04-19| 954.11
#2010-04-20| 957.03
#2010-04-21| 940.08
#2010-04-22| 933.22
#2010-04-23| 943.53
#2010-04-26| 935.76
#2010-04-27| 923.23
#2010-04-28| 928.23
#2010-04-29| 954.60
#2010-04-30| 945.33
#2010-05-03| 959.30
#2010-05-04| 938.77
#2010-05-05| 919.94
#2010-05-06| 881.53
#2010-05-07| 856.29
#2010-05-10| 884.90
#2010-05-11| 894.71
#2010-05-12| 912.21
#2010-05-13| 902.17
#2010-05-14| 882.69
#2010-05-17| 885.19
#2010-05-18| 875.02
#2010-05-19| 872.95
#2010-05-20| 837.10
#2010-05-21| 837.74
#2010-05-24| 834.94
#2010-05-25| 833.00
#2010-05-26| 823.28
#2010-05-27| 847.20
#2010-05-28| 841.97
#2010-05-31| .
#2010-06-01| 825.39
#2010-06-02| 857.83
#2010-06-03| 864.67
#2010-06-04| 831.66
#2010-06-07| 819.23
#2010-06-08| 810.42
#2010-06-09| 808.10
#2010-06-10| 833.41
#2010-06-11| 843.70
#2010-06-14| 845.61
#2010-06-15| 863.43
#2010-06-16| 859.91
#2010-06-17| 860.96
#2010-06-18| 861.18
#2010-06-21| 853.51
#2010-06-22| 841.44
#2010-06-23| 842.23
#2010-06-24| 835.45
#2010-06-25| 848.73
#2010-06-28| 843.59
#2010-06-29| 816.12
#2010-06-30| 804.05
#2010-07-01| 789.73
#2010-07-02| 794.97
#2010-07-05| .
#2010-07-06| 785.73
#2010-07-07| 799.61
#2010-07-08| 812.27
#2010-07-09| 823.85
#2010-07-12| 812.98
#2010-07-13| 831.75
#2010-07-14| 831.58
#2010-07-15| 833.22
#2010-07-16| 804.48
#2010-07-19| 810.16
#2010-07-20| 811.97
#2010-07-21| 803.95
#2010-07-22| 820.15
#2010-07-23| 826.41
#2010-07-26| 851.55
#2010-07-27| 846.78
#2010-07-28| 829.50
#2010-07-29| 826.64
#2010-07-30| 840.31
#2010-08-02| 856.86
#2010-08-03| 858.60
#2010-08-04| 871.48
#2010-08-05| 867.42
#2010-08-06| 872.62
#2010-08-09| 877.83
#2010-08-10| 873.10
#2010-08-11| 844.99
#2010-08-12| 853.24
#2010-08-13| 846.09
#2010-08-16| 847.91
#2010-08-17| 855.10
#2010-08-18| 854.72
#2010-08-19| 836.71
#2010-08-20| 835.65
#2010-08-23| 830.49
#2010-08-24| 816.38
#2010-08-25| 827.62
#2010-08-26| 815.19
#2010-08-27| 830.75
#2010-08-30| 819.10
#2010-08-31| 816.54
#2010-09-01| 839.03
#2010-09-02| 849.73
#2010-09-03| 858.76
#2010-09-06| .
#2010-09-07| 848.65
#2010-09-08| 864.33
#2010-09-09| 869.33
#2010-09-10| 878.93
#2010-09-13| 882.18
#2010-09-14| 881.48
#2010-09-15| 889.19
#2010-09-16| 885.25
#2010-09-17| 887.27
#2010-09-20| 902.30
#2010-09-21| 901.52
#2010-09-22| 898.18
#2010-09-23| 894.01
#2010-09-24| 910.24
#2010-09-27| 900.66
#2010-09-28| 907.14
#2010-09-29| 900.08
#2010-09-30| 900.45
#2010-10-01| 901.13
#2010-10-04| 894.57
#2010-10-05| 913.83
#2010-10-06| 905.87
#2010-10-07| 907.56
#2010-10-08| 915.94
#2010-10-11| 913.58
#2010-10-12| 919.37
#2010-10-13| 923.18
#2010-10-14| 920.61
#2010-10-15| 929.24
#2010-10-18| 935.52
#2010-10-19| 919.98
#2010-10-20| 922.54
#2010-10-21| 920.45
#2010-10-22| 923.10
#2010-10-25| 927.85
#2010-10-26| 924.66
#2010-10-27| 929.91
#2010-10-28| 935.07
#2010-10-29| 932.94
#2010-11-01| 929.24
#2010-11-02| 933.87
#2010-11-03| 934.10
#2010-11-04| 933.12
#2010-11-05| 926.74
#2010-11-08| 922.12
#2010-11-09| 914.00
#2010-11-10| 920.45
#2010-11-11| 921.74
#2010-11-12| 910.27
#2010-11-15| 917.18
#2010-11-16| 907.21
#2010-11-17| 909.65
#2010-11-18| 924.05
#2010-11-19| 925.46
#2010-11-22| 930.19
#2010-11-23| 919.08
#2010-11-24| 933.95
#2010-11-25| .
#2010-11-26| 930.19
#2010-11-29| 923.23
#2010-11-30| 913.03
#2010-12-01| 925.73
#2010-12-02| 930.92
#2010-12-03| 935.17
#2010-12-06| 929.83
#2010-12-07| 932.58
#2010-12-08| 935.20
#2010-12-09| 941.17
#2010-12-10| 951.92
#2010-12-13| 946.42
#2010-12-14| 958.48
#2010-12-15| 961.83
#2010-12-16| 973.79
#2010-12-17| 985.18
#2010-12-20| 985.92
#2010-12-21| 990.20
#2010-12-22| 989.20
#2010-12-23| 990.67
#2010-12-24| .
#2010-12-27| 990.98
#2010-12-28| 985.99
#2010-12-29| 985.49
#2010-12-30| 982.18
#2010-12-31| 976.31
#2011-01-03| 987.30
#2011-01-04| 981.92
#2011-01-05| 991.00
#2011-01-06| 995.06
#2011-01-07| 995.26
#2011-01-10| 992.08
#2011-01-11| 998.43
#2011-01-12|1003.59
#2011-01-13|1004.85
#2011-01-14|1007.79
#2011-01-17| .
#2011-01-18|1017.10
#2011-01-19| 993.34
#2011-01-20| 992.10
#2011-01-21| 983.00
#2011-01-24| 991.65
#2011-01-25| 993.71
#2011-01-26|1006.19
#2011-01-27|1001.43
#2011-01-28| 973.45
#2011-01-31| 980.28
#2011-02-01| 988.87
#2011-02-02| 989.24
#2011-02-03| 983.35
#2011-02-04| 985.88
#2011-02-07| 984.42
#2011-02-08| 984.14
#2011-02-09| 976.93
#2011-02-10| 983.45
#2011-02-11| 985.10
#2011-02-14| 992.20
#2011-02-15| 992.91
#2011-02-16| 997.40
#2011-02-17| 999.93
#2011-02-18| 998.18
#2011-02-21| .
#2011-02-22| 979.03
#2011-02-23| 970.16
#2011-02-24| 969.43
#2011-02-25| 989.01
#2011-02-28| 990.07
#2011-03-01| 983.59
#2011-03-02| 990.80
#2011-03-03|1005.42
#2011-03-04|1005.60
#2011-03-07| 999.30
#2011-03-08|1010.47
#2011-03-09|1012.13
#2011-03-10| 994.20
#2011-03-11|1001.77
#2011-03-14| 997.07
#2011-03-15| 987.63
#2011-03-16| 974.98
#2011-03-17| 979.11
#2011-03-18| 984.96
#2011-03-21| 992.31
#2011-03-22| 990.38
#2011-03-23| 993.42
#2011-03-24|1009.13
#2011-03-25|1010.66
#2011-03-28|1007.84
#2011-03-29|1023.50
#2011-03-30|1041.68
#2011-03-31|1047.92
#2011-04-01|1055.63
#2011-04-04|1058.25
#2011-04-05|1069.99
#2011-04-06|1071.04
#2011-04-07|1069.13
#2011-04-08|1069.48
#2011-04-11|1069.63
#2011-04-12|1065.95
#2011-04-13|1076.69
#2011-04-14|1085.02
#2011-04-15|1097.31
#2011-04-18|1084.32
#2011-04-19|1080.32
#2011-04-20|1099.77
#2011-04-21|1100.29
#2011-04-22| .
#2011-04-25|1094.30
#2011-04-26|1110.74
#2011-04-27|1137.40
#2011-04-28|1137.71
#2011-04-29|1124.77
#2011-05-02|1131.61
#2011-05-03|1122.74
#2011-05-04|1114.35
#2011-05-05|1099.31
#2011-05-06|1114.72
#2011-05-09|1131.52
#2011-05-10|1137.41
#2011-05-11|1130.08
#2011-05-12|1146.13
#2011-05-13|1139.41
#2011-05-16|1123.12
#2011-05-17|1125.10
#2011-05-18|1135.07
#2011-05-19|1130.39
#2011-05-20|1131.78
#2011-05-23|1115.58
#2011-05-24|1111.73
#2011-05-25|1119.46
#2011-05-26|1126.71
#2011-05-27|1130.58
#2011-05-30| .
#2011-05-31|1143.40
#2011-06-01|1121.42
#2011-06-02|1128.77
#2011-06-03|1117.20
#2011-06-06|1097.35
#2011-06-07|1109.34
#2011-06-08|1105.56
#2011-06-09|1102.80
#2011-06-10|1081.71
#2011-06-13|1078.35
#2011-06-14|1087.43
#2011-06-15|1075.94
#2011-06-16|1071.97
#2011-06-17|1064.34
#2011-06-20|1073.38
#2011-06-21|1086.80
#2011-06-22|1083.20
#2011-06-23|1089.46
#2011-06-24|1081.13
#2011-06-27|1089.97
#2011-06-28|1110.86
#2011-06-29|1112.81
#2011-06-30|1116.34
#2011-07-01|1128.59
#2011-07-04| .
#2011-07-05|1131.66
#2011-07-06|1137.84
#2011-07-07|1144.86
#2011-07-08|1147.97
#2011-07-11|1126.02
#2011-07-12|1125.29
#2011-07-13|1132.49
#2011-07-14|1126.28
#2011-07-15|1123.85
#2011-07-18|1109.36
#2011-07-19|1129.74
#2011-07-20|1119.99
#2011-07-21|1137.84
#2011-07-22|1143.44
#2011-07-25|1122.96
#2011-07-26|1111.70
#2011-07-27|1080.33
#2011-07-28|1082.64
#2011-07-29|1088.34
#2011-08-01|1071.90
#2011-08-02|1039.29
#2011-08-03|1038.07
#2011-08-04| 954.36
#2011-08-05| 946.78
#2011-08-08| 885.49
#2011-08-09| 941.21
#2011-08-10| 894.94
#2011-08-11| 931.60
#2011-08-12| 950.72
#2011-08-15| 981.35
#2011-08-16| 976.34
#2011-08-17| 971.26
#2011-08-18| 925.16
#2011-08-19| 926.96
#2011-08-22| 922.86
#2011-08-23| 959.92
#2011-08-24| 964.55
#2011-08-25| 943.26
#2011-08-26| 965.87
#2011-08-29| 996.63
#2011-08-30|1007.08
#2011-08-31|1008.12
#2011-09-01| 992.70
#2011-09-02| 972.67
#2011-09-05| .
#2011-09-06| 986.14
#2011-09-07|1015.42
#2011-09-08|1014.35
#2011-09-09| 983.73
#2011-09-12| 990.44
#2011-09-13|1004.52
#2011-09-14|1015.05
#2011-09-15|1024.09
#2011-09-16|1024.84
#2011-09-19|1023.19
#2011-09-20|1030.09
#2011-09-21|1012.76
#2011-09-22| 984.61
#2011-09-23| 993.66
#2011-09-26| 997.84
#2011-09-27|1011.66
#2011-09-28| 985.11
#2011-09-29| 985.49
#2011-09-30| 977.40
#2011-10-03| 932.97
#2011-10-04| 955.37
#2011-10-05| 983.02
#2011-10-06|1006.72
#2011-10-07| 985.16
#2011-10-10|1009.94
#2011-10-11|1007.38
#2011-10-12|1001.22
#2011-10-13|1016.60
#2011-10-14|1020.19
#2011-10-17| 997.39
#2011-10-18|1006.43
#2011-10-19| 997.21
#2011-10-20|1004.45
#2011-10-21|1019.42
#2011-10-24|1036.76
#2011-10-25|1008.02
#2011-10-26|1025.74
#2011-10-27|1047.86
#2011-10-28|1050.85
#2011-10-31|1028.82
#2011-11-01|1007.01
#2011-11-02|1009.75
#2011-11-03|1022.43
#2011-11-04|1005.11
#2011-11-07|1008.59
#2011-11-08|1006.54
#2011-11-09| 980.40
#2011-11-10| 980.14
#2011-11-11| 996.31
#2011-11-14| 993.12
#2011-11-15| 997.38
#2011-11-16| 981.71
#2011-11-17| 972.88
#2011-11-18| 966.62
#2011-11-21|1014.39
#2011-11-22|1027.73
#2011-11-23|1010.12
#2011-11-24| .
#2011-11-25|1001.12
#2011-11-28|1038.24
#2011-11-29|1037.33
#2011-11-30|1072.46
#2011-12-01|1073.41
#2011-12-02|1065.79
#2011-12-05|1068.07
#2011-12-06|1066.59
#2011-12-07|1063.13
#2011-12-08|1045.65
#2011-12-09|1065.00
#2011-12-12|1053.97
#2011-12-13|1041.55
#2011-12-14|1038.10
#2011-12-15|1043.95
#2011-12-16|1050.63
#2011-12-19|1048.05
#2011-12-20|1075.37
#2011-12-21|1079.00
#2011-12-22|1081.42
#2011-12-23|1085.26
#2011-12-26| .
#2011-12-27|1094.64
#2011-12-28|1080.67
#2011-12-29|1091.43
#2011-12-30|1094.25
#2012-01-02| .
#2012-01-03|1104.33
#2012-01-04|1098.91
#2012-01-05|1115.35
#2012-01-06|1124.75
#2012-01-09|1139.69
#2012-01-10|1161.67
#2012-01-11|1168.07
#2012-01-12|1176.85
#2012-01-13|1176.26
#2012-01-16| .
#2012-01-17|1184.19
#2012-01-18|1198.57
#2012-01-19|1194.22
#2012-01-20|1185.25
#2012-01-23|1177.53
#2012-01-24|1183.78
#2012-01-25|1212.55
#2012-01-26|1202.95
#2012-01-27|1213.97
#2012-01-30|1210.93
#2012-01-31|1216.99
#2012-02-01|1242.74
#2012-02-02|1249.34
#2012-02-03|1262.91
#2012-02-06|1277.59
#2012-02-07|1267.89
#2012-02-08|1257.34
#2012-02-09|1251.69
#2012-02-10|1246.00
#2012-02-13|1275.58
#2012-02-14|1264.66
#2012-02-15|1264.51
#2012-02-16|1274.08
#2012-02-17|1247.05
#2012-02-20| .
#2012-02-21|1223.95
#2012-02-22|1224.84
#2012-02-23|1250.06
#2012-02-24|1252.59
#2012-02-27|1252.30
#2012-02-28|1255.76
#2012-02-29|1248.92
#2012-03-01|1263.18
#2012-03-02|1257.32
#2012-03-05|1247.08
#2012-03-06|1221.10
#2012-03-07|1230.00
#2012-03-08|1249.88
#2012-03-09|1252.42
#2012-03-12|1251.99
#2012-03-13|1265.50
#2012-03-14|1257.55
#2012-03-15|1269.92
#2012-03-16|1267.43
#2012-03-19|1274.83
#2012-03-20|1265.01
#2012-03-21|1270.50
#2012-03-22|1271.54
#2012-03-23|1277.70
#2012-03-26|1300.60
#2012-03-27|1294.28
#2012-03-28|1288.00
#2012-03-29|1287.86
#2012-03-30|1293.55
#2012-04-02|1304.95
#2012-04-03|1313.03
#2012-04-04|1293.06
#2012-04-05|1298.89
#2012-04-06| .
#2012-04-09|1273.50
#2012-04-10|1238.48
#2012-04-11|1250.34
#2012-04-12|1256.40
#2012-04-13|1238.86
#2012-04-16|1235.97
#2012-04-17|1254.81
#2012-04-18|1248.79
#2012-04-19|1267.97
#2012-04-20|1279.02
#2012-04-23|1274.53
#2012-04-24|1275.65
#2012-04-25|1299.73
#2012-04-26|1309.94
#2012-04-27|1321.67
#2012-04-30|1314.64
#2012-05-01|1310.38
#2012-05-02|1320.83
#2012-05-03|1304.50
#2012-05-04|1277.31
#2012-05-07|1306.11
#2012-05-08|1313.16
#2012-05-09|1296.05
#2012-05-10|1308.59
#2012-05-11|1326.27
#2012-05-14|1324.09
#2012-05-15|1320.16
#2012-05-16|1318.58
#2012-05-17|1283.10
#2012-05-18|1264.03
#2012-05-21|1297.89
#2012-05-22|1298.98
#2012-05-23|1295.04
#2012-05-24|1309.90
#2012-05-25|1313.40
#2012-05-28| .
#2012-05-29|1315.09
#2012-05-30|1304.80
#2012-05-31|1293.89
#2012-06-01|1253.91
#2012-06-04|1260.42
#2012-06-05|1274.72
#2012-06-06|1296.48
#2012-06-07|1281.45
#2012-06-08|1297.00
#2012-06-11|1274.30
#2012-06-12|1295.06
#2012-06-13|1277.59
#2012-06-14|1298.06
#2012-06-15|1312.95
#2012-06-18|1326.01
#2012-06-19|1342.55
#2012-06-20|1344.63
#2012-06-21|1327.21
#2012-06-22|1352.48
#2012-06-25|1333.97
#2012-06-26|1345.08
#2012-06-27|1364.76
#2012-06-28|1330.53
#2012-06-29|1365.81
#2012-07-02|1399.73
#2012-07-03|1409.70
#2012-07-04| .
#2012-07-05|1403.88
#2012-07-06|1390.51
#2012-07-09|1397.39
#2012-07-10|1376.18
#2012-07-11|1361.15
#2012-07-12|1372.01
#2012-07-13|1384.54
#2012-07-16|1394.13
#2012-07-17|1409.30
#2012-07-18|1415.65
#2012-07-19|1408.92
#2012-07-20|1395.81
#2012-07-23|1376.86
#2012-07-24|1361.20
#2012-07-25|1386.74
#2012-07-26|1415.47
#2012-07-27|1448.24
#2012-07-30|1427.24
#2012-07-31|1406.06
#2012-08-01|1383.33
#2012-08-02|1377.67
#2012-08-03|1392.53
#2012-08-06|1402.30
#2012-08-07|1405.86
#2012-08-08|1394.91
#2012-08-09|1395.05
#2012-08-10|1397.57
#2012-08-13|1394.66
#2012-08-14|1405.68
#2012-08-15|1417.26
#2012-08-16|1405.25
#2012-08-17|1399.83
#2012-08-20|1398.49
#2012-08-21|1397.84
#2012-08-22|1408.56
#2012-08-23|1409.62
#2012-08-24|1428.35
#2012-08-27|1427.90
#2012-08-28|1431.88
#2012-08-29|1431.16
#2012-08-30|1423.07
#2012-08-31|1432.86
#2012-09-03| .
#2012-09-04|1455.98
#2012-09-05|1451.47
#2012-09-06|1481.51
#2012-09-07|1480.67
#2012-09-10|1467.56
#2012-09-11|1465.02
#2012-09-12|1464.40
#2012-09-13|1477.07
#2012-09-14|1489.65
#2012-09-17|1505.91
#2012-09-18|1517.07
#2012-09-19|1510.42
#2012-09-20|1514.30
#2012-09-21|1521.03
#2012-09-24|1505.91
#2012-09-25|1497.96
#2012-09-26|1479.02
#2012-09-27|1500.96
#2012-09-28|1502.48
#2012-10-01|1514.41
#2012-10-02|1529.77
#2012-10-03|1540.59
#2012-10-04|1546.77
#2012-10-05|1549.84
#2012-10-08|1534.87
#2012-10-09|1508.09
#2012-10-10|1496.61
#2012-10-11|1502.92
#2012-10-12|1493.17
#2012-10-15|1499.37
#2012-10-16|1517.44
#2012-10-17|1538.11
#2012-10-18|1516.97
#2012-10-19|1470.37
#2012-10-22|1463.28
#2012-10-23|1435.64
#2012-10-24|1438.06
#2012-10-25|1440.42
#2012-10-26|1423.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1390.67
#2012-11-01|1412.98
#2012-11-02|1381.26
#2012-11-05|1405.22
#2012-11-06|1404.34
#2012-11-07|1369.15
#2012-11-08|1353.88
#2012-11-09|1370.80
#2012-11-12|1394.83
#2012-11-13|1394.40
#2012-11-14|1367.99
#2012-11-15|1356.00
#2012-11-16|1386.99
#2012-11-19|1406.94
#2012-11-20|1434.63
#2012-11-21|1440.56
#2012-11-22| .
#2012-11-23|1457.20
#2012-11-26|1450.34
#2012-11-27|1444.40
#2012-11-28|1451.20
#2012-11-29|1474.80
#2012-11-30|1462.96
#2012-12-03|1460.14
#2012-12-04|1460.34
#2012-12-05|1459.32
#2012-12-06|1453.14
#2012-12-07|1445.28
#2012-12-10|1466.38
#2012-12-11|1487.63
#2012-12-12|1483.59
#2012-12-13|1465.87
#2012-12-14|1457.76
#2012-12-17|1470.83
#2012-12-18|1484.31
#2012-12-19|1466.91
#2012-12-20|1469.45
#2012-12-21|1458.03
#2012-12-24|1456.96
#2012-12-25| .
#2012-12-26|1441.53
#2012-12-27|1439.58
#2012-12-28|1424.33
#2012-12-31|1447.59
#2013-01-01| .
#2013-01-02|1495.06
#2013-01-03|1497.05
#2013-01-04|1505.37
#2013-01-07|1515.24
#2013-01-08|1523.57
#2013-01-09|1544.07
#2013-01-10|1547.95
#2013-01-11|1535.69
#2013-01-14|1538.87
#2013-01-15|1542.34
#2013-01-16|1525.17
#2013-01-17|1526.09
#2013-01-18|1527.76
#2013-01-21| .
#2013-01-22|1536.55
#2013-01-23|1524.48
#2013-01-24|1527.51
#2013-01-25|1543.07
#2013-01-28|1536.59
#2013-01-29|1542.96
#2013-01-30|1533.02
#2013-01-31|1537.64
#2013-02-01|1560.73
#2013-02-04|1538.43
#2013-02-05|1554.72
#2013-02-06|1549.10
#2013-02-07|1534.13
#2013-02-08|1548.28
#2013-02-11|1542.98
#2013-02-12|1537.13
#2013-02-13|1546.89
#2013-02-14|1542.49
#2013-02-15|1538.55
#2013-02-18| .
#2013-02-19|1543.25
#2013-02-20|1530.51
#2013-02-21|1519.75
#2013-02-22|1542.06
#2013-02-25|1523.99
#2013-02-26|1525.15
#2013-02-27|1549.40
#2013-02-28|1559.78
#2013-03-01|1578.93
#2013-03-04|1598.59
#2013-03-05|1617.98
#2013-03-06|1630.85
#2013-03-07|1631.75
#2013-03-08|1644.75
#2013-03-11|1648.12
#2013-03-12|1654.05
#2013-03-13|1647.96
#2013-03-14|1657.40
#2013-03-15|1647.72
#2013-03-18|1635.85
#2013-03-19|1634.70
#2013-03-20|1648.41
#2013-03-21|1636.25
#2013-03-22|1647.82
#2013-03-25|1639.11
#2013-03-26|1643.50
#2013-03-27|1665.95
#2013-03-28|1689.85
#2013-03-29| .
#2013-04-01|1685.71
#2013-04-02|1713.39
#2013-04-03|1684.68
#2013-04-04|1693.66
#2013-04-05|1690.24
#2013-04-08|1693.48
#2013-04-09|1699.72
#2013-04-10|1745.35
#2013-04-11|1769.58
#2013-04-12|1786.56
#2013-04-15|1741.38
#2013-04-16|1774.13
#2013-04-17|1766.99
#2013-04-18|1741.03
#2013-04-19|1823.11
#2013-04-22|1837.91
#2013-04-23|1846.71
#2013-04-24|1793.05
#2013-04-25|1827.90
#2013-04-26|1828.70
#2013-04-29|1832.45
#2013-04-30|1820.64
#2013-05-01|1808.18
#2013-05-02|1838.68
#2013-05-03|1866.85
#2013-05-06|1859.00
#2013-05-07|1845.36
#2013-05-08|1846.82
#2013-05-09|1848.54
#2013-05-10|1901.04
#2013-05-13|1933.55
#2013-05-14|1968.65
#2013-05-15|1944.87
#2013-05-16|1904.77
#2013-05-17|1922.55
#2013-05-20|1900.52
#2013-05-21|1917.53
#2013-05-22|1911.16
#2013-05-23|1916.86
#2013-05-24|1911.80
#2013-05-27| .
#2013-05-28|1934.49
#2013-05-29|1913.22
#2013-05-30|1938.85
#2013-05-31|1896.17
#2013-06-03|1875.90
#2013-06-04|1841.37
#2013-06-05|1799.62
#2013-06-06|1854.12
#2013-06-07|1894.93
#2013-06-10|1885.19
#2013-06-11|1884.60
#2013-06-12|1843.55
#2013-06-13|1869.09
#2013-06-14|1856.58
#2013-06-17|1841.47
#2013-06-18|1867.42
#2013-06-19|1828.50
#2013-06-20|1773.27
#2013-06-21|1781.35
#2013-06-24|1775.00
#2013-06-25|1781.75
#2013-06-26|1829.25
#2013-06-27|1843.14
#2013-06-28|1836.68
#2013-07-01|1887.88
#2013-07-02|1889.78
#2013-07-03|1890.69
#2013-07-04| .
#2013-07-05|1925.26
#2013-07-08|1918.24
#2013-07-09|1929.45
#2013-07-10|1951.54
#2013-07-11|1993.46
#2013-07-12|2043.43
#2013-07-15|2043.26
#2013-07-16|2020.95
#2013-07-17|2033.88
#2013-07-18|2030.97
#2013-07-19|2063.15
#2013-07-22|2072.40
#2013-07-23|2035.98
#2013-07-24|2040.62
#2013-07-25|2068.45
#2013-07-26|2078.38
#2013-07-29|2059.71
#2013-07-30|2085.86
#2013-07-31|2092.70
#2013-08-01|2122.18
#2013-08-02|2125.21
#2013-08-05|2120.73
#2013-08-06|2076.07
#2013-08-07|2080.42
#2013-08-08|2070.66
#2013-08-09|2066.64
#2013-08-12|2048.61
#2013-08-13|2050.22
#2013-08-14|2045.33
#2013-08-15|1998.84
#2013-08-16|1988.41
#2013-08-19|1979.91
#2013-08-20|2004.53
#2013-08-21|2021.82
#2013-08-22|2045.34
#2013-08-23|2044.07
#2013-08-26|2086.03
#2013-08-27|2023.50
#2013-08-28|2046.27
#2013-08-29|2071.69
#2013-08-30|2049.92
#2013-09-02| .
#2013-09-03|2092.30
#2013-09-04|2133.21
#2013-09-05|2137.79
#2013-09-06|2133.26
#2013-09-09|2176.10
#2013-09-10|2183.39
#2013-09-11|2179.67
#2013-09-12|2181.10
#2013-09-13|2194.88
#2013-09-16|2203.73
#2013-09-17|2211.15
#2013-09-18|2235.74
#2013-09-19|2235.26
#2013-09-20|2223.60
#2013-09-23|2199.63
#2013-09-24|2200.03
#2013-09-25|2186.69
#2013-09-26|2224.92
#2013-09-27|2231.32
#2013-09-30|2218.40
#2013-10-01|2262.59
#2013-10-02|2254.38
#2013-10-03|2220.84
#2013-10-04|2249.12
#2013-10-07|2201.19
#2013-10-08|2105.84
#2013-10-09|2055.50
#2013-10-10|2133.74
#2013-10-11|2127.80
#2013-10-14|2144.12
#2013-10-15|2124.88
#2013-10-16|2187.98
#2013-10-17|2207.88
#2013-10-18|2187.61
#2013-10-21|2155.85
#2013-10-22|2203.76
#2013-10-23|2213.75
#2013-10-24|2238.64
#2013-10-25|2240.28
#2013-10-28|2238.42
#2013-10-29|2241.01
#2013-10-30|2196.23
#2013-10-31|2172.91
#2013-11-01|2183.44
#2013-11-04|2177.41
#2013-11-05|2194.08
#2013-11-06|2128.89
#2013-11-07|2093.44
#2013-11-08|2162.57
#2013-11-11|2178.81
#2013-11-12|2184.36
#2013-11-13|2200.62
#2013-11-14|2217.97
#2013-11-15|2247.02
#2013-11-18|2214.28
#2013-11-19|2219.10
#2013-11-20|2235.65
#2013-11-21|2269.14
#2013-11-22|2336.94
#2013-11-25|2357.74
#2013-11-26|2359.14
#2013-11-27|2365.52
#2013-11-28| .
#2013-11-29|2372.51
#2013-12-02|2380.49
#2013-12-03|2337.85
#2013-12-04|2334.72
#2013-12-05|2331.13
#2013-12-06|2352.56
#2013-12-09|2345.59
#2013-12-10|2328.07
#2013-12-11|2268.21
#2013-12-12|2284.96
#2013-12-13|2283.46
#2013-12-16|2287.73
#2013-12-17|2263.22
#2013-12-18|2323.56
#2013-12-19|2320.21
#2013-12-20|2366.29
#2013-12-23|2395.13
#2013-12-24|2389.45
#2013-12-25| .
#2013-12-26|2405.50
#2013-12-27|2392.79
#2013-12-30|2401.57
#2013-12-31|2402.58
#2014-01-01| .
#2014-01-02|2406.56
#2014-01-03|2394.55
#2014-01-06|2371.02
#2014-01-07|2403.24
#2014-01-08|2451.59
#2014-01-09|2483.41
#2014-01-10|2526.41
#2014-01-13|2497.47
#2014-01-14|2583.83
#2014-01-15|2574.71
#2014-01-16|2610.59
#2014-01-17|2622.46
#2014-01-20| .
#2014-01-21|2671.27
#2014-01-22|2684.66
#2014-01-23|2676.95
#2014-01-24|2586.23
#2014-01-27|2525.13
#2014-01-28|2586.75
#2014-01-29|2572.30
#2014-01-30|2647.71
#2014-01-31|2604.73
#2014-02-03|2527.25
#2014-02-04|2555.26
#2014-02-05|2511.97
#2014-02-06|2509.60
#2014-02-07|2608.50
#2014-02-10|2653.14
#2014-02-11|2699.32
#2014-02-12|2714.81
#2014-02-13|2753.76
#2014-02-14|2731.33
#2014-02-17| .
#2014-02-18|2799.49
#2014-02-19|2772.15
#2014-02-20|2813.84
#2014-02-21|2849.33
#2014-02-24|2882.37
#2014-02-25|2895.36
#2014-02-26|2864.64
#2014-02-27|2885.61
#2014-02-28|2804.67
#2014-03-03|2793.26
#2014-03-04|2855.70
#2014-03-05|2842.54
#2014-03-06|2768.16
#2014-03-07|2748.74
#2014-03-10|2761.72
#2014-03-11|2746.75
#2014-03-12|2769.45
#2014-03-13|2701.85
#2014-03-14|2689.89
#2014-03-17|2709.31
#2014-03-18|2778.60
#2014-03-19|2751.18
#2014-03-20|2735.45
#2014-03-21|2614.54
#2014-03-24|2535.64
#2014-03-25|2538.43
#2014-03-26|2491.41
#2014-03-27|2501.52
#2014-03-28|2431.06
#2014-03-31|2504.64
#2014-04-01|2557.99
#2014-04-02|2561.33
#2014-04-03|2491.81
#2014-04-04|2390.73
#2014-04-07|2402.23
#2014-04-08|2392.74
#2014-04-09|2491.39
#2014-04-10|2350.97
#2014-04-11|2284.13
#2014-04-14|2283.66
#2014-04-15|2304.35
#2014-04-16|2359.92
#2014-04-17|2354.48
#2014-04-18| .
#2014-04-21|2408.71
#2014-04-22|2486.39
#2014-04-23|2448.06
#2014-04-24|2433.92
#2014-04-25|2375.45
#2014-04-28|2365.87
#2014-04-29|2429.21
#2014-04-30|2437.29
#2014-05-01|2463.79
#2014-05-02|2427.58
#2014-05-05|2471.09
#2014-05-06|2429.95
#2014-05-07|2413.51
#2014-05-08|2368.18
#2014-05-09|2398.57
#2014-05-12|2460.68
#2014-05-13|2442.74
#2014-05-14|2454.63
#2014-05-15|2425.55
#2014-05-16|2421.18
#2014-05-19|2456.26
#2014-05-20|2420.37
#2014-05-21|2435.31
#2014-05-22|2481.24
#2014-05-23|2487.27
#2014-05-26| .
#2014-05-27|2550.34
#2014-05-28|2538.77
#2014-05-29|2553.96
#2014-05-30|2541.22
#2014-06-02|2542.61
#2014-06-03|2553.36
#2014-06-04|2580.62
#2014-06-05|2598.50
#2014-06-06|2609.51
#2014-06-09|2631.97
#2014-06-10|2641.54
#2014-06-11|2639.17
#2014-06-12|2627.27
#2014-06-13|2626.36
#2014-06-16|2634.40
#2014-06-17|2627.63
#2014-06-18|2648.55
#2014-06-19|2657.50
#2014-06-20|2708.73
#2014-06-23|2681.35
#2014-06-24|2708.67
#2014-06-25|2717.37
#2014-06-26|2722.46
#2014-06-27|2723.27
#2014-06-30|2727.18
#2014-07-01|2791.06
#2014-07-02|2811.05
#2014-07-03|2821.67
#2014-07-04| .
#2014-07-07|2753.16
#2014-07-08|2691.92
#2014-07-09|2722.01
#2014-07-10|2712.68
#2014-07-11|2730.16
#2014-07-14|2739.81
#2014-07-15|2677.46
#2014-07-16|2643.88
#2014-07-17|2582.58
#2014-07-18|2660.48
#2014-07-21|2664.00
#2014-07-22|2691.88
#2014-07-23|2751.02
#2014-07-24|2713.51
#2014-07-25|2702.02
#2014-07-28|2676.60
#2014-07-29|2705.58
#2014-07-30|2733.47
#2014-07-31|2663.36
#2014-08-01|2659.00
#2014-08-04|2678.31
#2014-08-05|2672.84
#2014-08-06|2674.67
#2014-08-07|2637.32
#2014-08-08|2672.63
#2014-08-11|2686.68
#2014-08-12|2676.32
#2014-08-13|2731.65
#2014-08-14|2772.63
#2014-08-15|2797.91
#2014-08-18|2826.75
#2014-08-19|2841.53
#2014-08-20|2833.72
#2014-08-21|2808.44
#2014-08-22|2826.94
#2014-08-25|2894.93
#2014-08-26|2931.33
#2014-08-27|2922.88
#2014-08-28|2909.86
#2014-08-29|2938.05
#2014-09-01| .
#2014-09-02|2933.48
#2014-09-03|2927.37
#2014-09-04|2878.78
#2014-09-05|2876.16
#2014-09-08|2900.73
#2014-09-09|2862.63
#2014-09-10|2917.86
#2014-09-11|2904.88
#2014-09-12|2867.93
#2014-09-15|2824.19
#2014-09-16|2878.28
#2014-09-17|2899.14
#2014-09-18|2922.63
#2014-09-19|2924.92
#2014-09-22|2895.29
#2014-09-23|2887.03
#2014-09-24|2969.62
#2014-09-25|2908.03
#2014-09-26|2937.21
#2014-09-29|2934.15
#2014-09-30|2904.10
#2014-10-01|2864.21
#2014-10-02|2856.10
#2014-10-03|2923.90
#2014-10-06|2888.11
#2014-10-07|2832.53
#2014-10-08|2914.79
#2014-10-09|2843.60
#2014-10-10|2787.97
#2014-10-13|2729.98
#2014-10-14|2714.51
#2014-10-15|2725.66
#2014-10-16|2773.50
#2014-10-17|2818.86
#2014-10-20|2864.97
#2014-10-21|2957.08
#2014-10-22|2934.13
#2014-10-23|3012.91
#2014-10-24|3067.77
#2014-10-27|3083.87
#2014-10-28|3123.63
#2014-10-29|3090.49
#2014-10-30|3152.81
#2014-10-31|3151.54
#2014-11-03|3151.25
#2014-11-04|3117.81
#2014-11-05|3067.77
#2014-11-06|3117.12
#2014-11-07|3084.36
#2014-11-10|3137.38
#2014-11-11|3146.00
#2014-11-12|3148.45
#2014-11-13|3127.26
#2014-11-14|3063.51
#2014-11-17|3071.67
#2014-11-18|3136.50
#2014-11-19|3126.69
#2014-11-20|3124.23
#2014-11-21|3133.08
#2014-11-24|3187.83
#2014-11-25|3184.21
#2014-11-26|3226.35
#2014-11-27| .
#2014-11-28|3231.00
#2014-12-01|3193.81
#2014-12-02|3261.66
#2014-12-03|3277.33
#2014-12-04|3256.30
#2014-12-05|3280.17
#2014-12-08|3330.67
#2014-12-09|3347.28
#2014-12-10|3276.88
#2014-12-11|3293.64
#2014-12-12|3254.61
#2014-12-15|3164.22
#2014-12-16|3124.81
#2014-12-17|3226.24
#2014-12-18|3333.39
#2014-12-19|3367.60
#2014-12-22|3286.28
#2014-12-23|3136.65
#2014-12-24|3187.35
#2014-12-25| .
#2014-12-26|3259.21
#2014-12-29|3276.47
#2014-12-30|3236.23
#2014-12-31|3229.16
#2015-01-01| .
#2015-01-02|3255.96
#2015-01-05|3251.56
#2015-01-06|3197.63
#2015-01-07|3312.71
#2015-01-08|3342.45
#2015-01-09|3331.23
#2015-01-12|3348.37
#2015-01-13|3350.05
#2015-01-14|3354.02
#2015-01-15|3271.93
#2015-01-16|3379.01
#2015-01-19| .
#2015-01-20|3433.31
#2015-01-21|3390.73
#2015-01-22|3413.43
#2015-01-23|3430.74
#2015-01-26|3485.27
#2015-01-27|3465.81
#2015-01-28|3393.45
#2015-01-29|3431.95
#2015-01-30|3419.53
#2015-02-02|3399.87
#2015-02-03|3383.10
#2015-02-04|3323.90
#2015-02-05|3402.86
#2015-02-06|3361.22
#2015-02-09|3333.42
#2015-02-10|3385.09
#2015-02-11|3375.98
#2015-02-12|3409.07
#2015-02-13|3440.43
#2015-02-16| .
#2015-02-17|3472.92
#2015-02-18|3501.77
#2015-02-19|3529.10
#2015-02-20|3574.86
#2015-02-23|3593.76
#2015-02-24|3565.28
#2015-02-25|3610.39
#2015-02-26|3624.89
#2015-02-27|3588.46
#2015-03-02|3616.54
#2015-03-03|3596.80
#2015-03-04|3619.49
#2015-03-05|3699.81
#2015-03-06|3643.34
#2015-03-09|3649.21
#2015-03-10|3633.95
#2015-03-11|3644.84
#2015-03-12|3669.03
#2015-03-13|3675.00
#2015-03-16|3762.54
#2015-03-17|3790.44
#2015-03-18|3811.73
#2015-03-19|3882.81
#2015-03-20|3901.98
#2015-03-23|3814.60
#2015-03-24|3788.06
#2015-03-25|3631.24
#2015-03-26|3627.74
#2015-03-27|3697.20
#2015-03-30|3738.02
#2015-03-31|3657.54
#2015-04-01|3622.86
#2015-04-02|3613.78
#2015-04-03| .
#2015-04-06|3606.42
#2015-04-07|3638.58
#2015-04-08|3743.08
#2015-04-09|3759.07
#2015-04-10|3801.92
#2015-04-13|3810.21
#2015-04-14|3801.59
#2015-04-15|3835.87
#2015-04-16|3847.55
#2015-04-17|3792.97
#2015-04-20|3809.94
#2015-04-21|3881.28
#2015-04-22|3869.97
#2015-04-23|3913.30
#2015-04-24|3871.55
#2015-04-27|3712.30
#2015-04-28|3669.31
#2015-04-29|3669.00
#2015-04-30|3557.14
#2015-05-01|3658.69
#2015-05-04|3674.09
#2015-05-05|3598.97
#2015-05-06|3629.86
#2015-05-07|3662.09
#2015-05-08|3746.03
#2015-05-11|3748.21
#2015-05-12|3742.81
#2015-05-13|3735.92
#2015-05-14|3783.38
#2015-05-15|3787.87
#2015-05-18|3834.57
#2015-05-19|3839.33
#2015-05-20|3870.62
#2015-05-21|3871.72
#2015-05-22|3879.97
#2015-05-25| .
#2015-05-26|3838.72
#2015-05-27|3905.51
#2015-05-28|3887.61
#2015-05-29|3887.42
#2015-06-01|3885.12
#2015-06-02|3868.96
#2015-06-03|3887.31
#2015-06-04|3863.70
#2015-06-05|3908.67
#2015-06-08|3883.72
#2015-06-09|3855.89
#2015-06-10|3893.92
#2015-06-11|3920.89
#2015-06-12|3873.55
#2015-06-15|3872.49
#2015-06-16|3881.10
#2015-06-17|3904.41
#2015-06-18|4018.06
#2015-06-19|4020.19
#2015-06-22|4081.04
#2015-06-23|4082.76
#2015-06-24|4019.33
#2015-06-25|4003.17
#2015-06-26|3967.74
#2015-06-29|3847.36
#2015-06-30|3932.87
#2015-07-01|3942.81
#2015-07-02|3944.54
#2015-07-03| .
#2015-07-06|3965.36
#2015-07-07|3975.39
#2015-07-08|3865.01
#2015-07-09|3907.93
#2015-07-10|3967.81
#2015-07-13|4038.67
#2015-07-14|4130.98
#2015-07-15|4158.57
#2015-07-16|4214.45
#2015-07-17|4236.32
#2015-07-20|4239.38
#2015-07-21|4213.21
#2015-07-22|4202.40
#2015-07-23|4194.76
#2015-07-24|4026.06
#2015-07-27|3981.60
#2015-07-28|4076.46
#2015-07-29|4023.80
#2015-07-30|4035.44
#2015-07-31|4073.85
#2015-08-03|4075.95
#2015-08-04|4089.95
#2015-08-05|4118.91
#2015-08-06|3956.36
#2015-08-07|3928.58
#2015-08-10|3958.42
#2015-08-11|3912.39
#2015-08-12|3940.79
#2015-08-13|3903.48
#2015-08-14|3881.79
#2015-08-17|3963.06
#2015-08-18|3923.99
#2015-08-19|3898.17
#2015-08-20|3740.59
#2015-08-21|3627.64
#2015-08-24|3454.40
#2015-08-25|3470.04
#2015-08-26|3646.83
#2015-08-27|3734.55
#2015-08-28|3761.10
#2015-08-31|3644.17
#2015-09-01|3552.53
#2015-09-02|3683.84
#2015-09-03|3607.27
#2015-09-04|3599.41
#2015-09-07| .
#2015-09-08|3750.11
#2015-09-09|3669.03
#2015-09-10|3736.82
#2015-09-11|3784.39
#2015-09-14|3765.94
#2015-09-15|3805.62
#2015-09-16|3788.76
#2015-09-17|3864.20
#2015-09-18|3801.66
#2015-09-21|3634.20
#2015-09-22|3573.15
#2015-09-23|3552.99
#2015-09-24|3481.92
#2015-09-25|3306.10
#2015-09-28|3107.22
#2015-09-29|3089.43
#2015-09-30|3227.70
#2015-10-01|3257.26
#2015-10-02|3363.95
#2015-10-05|3341.14
#2015-10-06|3215.06
#2015-10-07|3280.56
#2015-10-08|3270.78
#2015-10-09|3289.17
#2015-10-12|3291.20
#2015-10-13|3185.18
#2015-10-14|3213.42
#2015-10-15|3354.61
#2015-10-16|3351.19
#2015-10-19|3370.19
#2015-10-20|3261.98
#2015-10-21|3245.58
#2015-10-22|3264.06
#2015-10-23|3357.44
#2015-10-26|3385.08
#2015-10-27|3486.36
#2015-10-28|3532.90
#2015-10-29|3505.53
#2015-10-30|3473.39
#2015-11-02|3606.89
#2015-11-03|3610.70
#2015-11-04|3598.24
#2015-11-05|3531.46
#2015-11-06|3518.44
#2015-11-09|3520.78
#2015-11-10|3535.09
#2015-11-11|3484.86
#2015-11-12|3412.65
#2015-11-13|3449.62
#2015-11-16|3460.67
#2015-11-17|3507.26
#2015-11-18|3609.94
#2015-11-19|3554.85
#2015-11-20|3552.22
#2015-11-23|3578.34
#2015-11-24|3573.57
#2015-11-25|3610.70
#2015-11-26| .
#2015-11-27|3633.33
#2015-11-30|3564.42
#2015-12-01|3583.60
#2015-12-02|3555.50
#2015-12-03|3435.08
#2015-12-04|3536.56
#2015-12-07|3460.08
#2015-12-08|3524.33
#2015-12-09|3467.30
#2015-12-10|3510.59
#2015-12-11|3411.35
#2015-12-14|3421.00
#2015-12-15|3517.87
#2015-12-16|3599.11
#2015-12-17|3538.75
#2015-12-18|3515.92
#2015-12-21|3542.77
#2015-12-22|3547.13
#2015-12-23|3611.77
#2015-12-24|3624.02
#2015-12-25| .
#2015-12-28|3594.37
#2015-12-29|3659.75
#2015-12-30|3635.11
#2015-12-31|3609.13
#2016-01-01| .
#2016-01-04|3494.16
#2016-01-05|3487.53
#2016-01-06|3425.25
#2016-01-07|3284.93
#2016-01-08|3221.52
#2016-01-11|3111.78
#2016-01-12|3157.49
#2016-01-13|2990.02
#2016-01-14|3110.32
#2016-01-15|3030.25
#2016-01-18| .
#2016-01-19|2964.60
#2016-01-20|3043.57
#2016-01-21|2976.93
#2016-01-22|3072.35
#2016-01-25|3021.72
#2016-01-26|3008.69
#2016-01-27|2913.21
#2016-01-28|2810.94
#2016-01-29|2850.73
#2016-02-01|2864.64
#2016-02-02|2780.06
#2016-02-03|2814.56
#2016-02-04|2822.49
#2016-02-05|2731.35
#2016-02-08|2643.88
#2016-02-09|2646.36
#2016-02-10|2665.86
#2016-02-11|2603.49
#2016-02-12|2678.48
#2016-02-15| .
#2016-02-16|2759.24
#2016-02-17|2841.77
#2016-02-18|2766.90
#2016-02-19|2792.16
#2016-02-22|2815.03
#2016-02-23|2747.50
#2016-02-24|2762.17
#2016-02-25|2766.70
#2016-02-26|2788.48
#2016-02-29|2713.70
#2016-03-01|2830.28
#2016-03-02|2859.64
#2016-03-03|2819.44
#2016-03-04|2809.86
#2016-03-07|2878.18
#2016-03-08|2775.25
#2016-03-09|2743.27
#2016-03-10|2721.78
#2016-03-11|2794.88
#2016-03-14|2790.39
#2016-03-15|2683.09
#2016-03-16|2669.56
#2016-03-17|2637.21
#2016-03-18|2684.56
#2016-03-21|2735.61
#2016-03-22|2807.03
#2016-03-23|2711.77
#2016-03-24|2726.72
#2016-03-25| .
#2016-03-28|2691.28
#2016-03-29|2737.88
#2016-03-30|2723.45
#2016-03-31|2783.26
#2016-04-01|2863.13
#2016-04-04|2888.75
#2016-04-05|2878.93
#2016-04-06|3050.36
#2016-04-07|2992.86
#2016-04-08|2961.36
#2016-04-11|2912.63
#2016-04-12|2945.43
#2016-04-13|3002.40
#2016-04-14|3006.60
#2016-04-15|2996.86
#2016-04-18|3042.06
#2016-04-19|2982.94
#2016-04-20|2984.45
#2016-04-21|3069.31
#2016-04-22|3078.14
#2016-04-25|3050.95
#2016-04-26|3005.09
#2016-04-27|2966.24
#2016-04-28|2939.65
#2016-04-29|2863.22
#2016-05-02|2894.49
#2016-05-03|2838.93
#2016-05-04|2755.81
#2016-05-05|2765.91
#2016-05-06|2728.79
#2016-05-09|2795.63
#2016-05-10|2821.28
#2016-05-11|2734.34
#2016-05-12|2688.39
#2016-05-13|2712.27
#2016-05-16|2793.64
#2016-05-17|2768.45
#2016-05-18|2805.95
#2016-05-19|2765.47
#2016-05-20|2822.65
#2016-05-23|2840.02
#2016-05-24|2904.88
#2016-05-25|2938.21
#2016-05-26|2920.46
#2016-05-27|2948.45
#2016-05-30| .
#2016-05-31|2985.85
#2016-06-01|3001.31
#2016-06-02|3056.87
#2016-06-03|3009.77
#2016-06-06|3055.05
#2016-06-07|2977.74
#2016-06-08|2975.47
#2016-06-09|2921.53
#2016-06-10|2858.24
#2016-06-13|2822.65
#2016-06-14|2807.27
#2016-06-15|2801.33
#2016-06-16|2799.23
#2016-06-17|2742.00
#2016-06-20|2764.97
#2016-06-21|2721.65
#2016-06-22|2740.25
#2016-06-23|2800.77
#2016-06-24|2661.58
#2016-06-27|2579.27
#2016-06-28|2677.27
#2016-06-29|2735.64
#2016-06-30|2751.97
#2016-07-01|2807.67
#2016-07-04| .
#2016-07-05|2780.37
#2016-07-06|2845.05
#2016-07-07|2862.80
#2016-07-08|2897.13
#2016-07-11|2891.03
#2016-07-12|2912.58
#2016-07-13|2862.43
#2016-07-14|2871.90
#2016-07-15|2912.87
#2016-07-18|2922.91
#2016-07-19|2883.60
#2016-07-20|2957.42
#2016-07-21|2994.35
#2016-07-22|3001.48
#2016-07-25|3015.29
#2016-07-26|2994.24
#2016-07-27|3067.73
#2016-07-28|3074.35
#2016-07-29|3094.16
#2016-08-01|3145.21
#2016-08-02|3150.70
#2016-08-03|3185.49
#2016-08-04|3161.80
#2016-08-05|3179.10
#2016-08-08|3145.67
#2016-08-09|3150.11
#2016-08-10|3087.44
#2016-08-11|3121.15
#2016-08-12|3127.35
#2016-08-15|3157.81
#2016-08-16|3111.11
#2016-08-17|3109.12
#2016-08-18|3116.76
#2016-08-19|3103.46
#2016-08-22|3165.37
#2016-08-23|3167.32
#2016-08-24|3060.58
#2016-08-25|3027.65
#2016-08-26|3050.28
#2016-08-29|3035.23
#2016-08-30|3027.43
#2016-08-31|3003.62
#2016-09-01|3007.14
#2016-09-02|3000.36
#2016-09-05| .
#2016-09-06|3039.23
#2016-09-07|3058.16
#2016-09-08|3079.79
#2016-09-09|2981.73
#2016-09-12|3073.61
#2016-09-13|3022.72
#2016-09-14|3058.42
#2016-09-15|3104.28
#2016-09-16|3120.69
#2016-09-19|3119.49
#2016-09-20|3162.55
#2016-09-21|3182.92
#2016-09-22|3208.76
#2016-09-23|3189.35
#2016-09-26|3148.31
#2016-09-27|3183.15
#2016-09-28|3154.56
#2016-09-29|3060.33
#2016-09-30|3095.84
#2016-10-03|3094.80
#2016-10-04|3082.41
#2016-10-05|3110.71
#2016-10-06|3041.42
#2016-10-07|3039.11
#2016-10-10|3081.48
#2016-10-11|2965.29
#2016-10-12|2891.02
#2016-10-13|2901.82
#2016-10-14|2845.91
#2016-10-17|2843.86
#2016-10-18|2882.72
#2016-10-19|2860.01
#2016-10-20|2889.25
#2016-10-21|2864.46
#2016-10-24|2851.55
#2016-10-25|2837.55
#2016-10-26|2837.83
#2016-10-27|2840.29
#2016-10-28|2787.90
#2016-10-31|2743.43
#2016-11-01|2773.67
#2016-11-02|2721.52
#2016-11-03|2642.26
#2016-11-04|2694.12
#2016-11-07|2793.30
#2016-11-08|2800.37
#2016-11-09|3051.88
#2016-11-10|3100.65
#2016-11-11|3080.71
#2016-11-14|3136.21
#2016-11-15|3116.49
#2016-11-16|3065.37
#2016-11-17|3085.24
#2016-11-18|3047.62
#2016-11-21|3068.99
#2016-11-22|3013.74
#2016-11-23|3038.08
#2016-11-24| .
#2016-11-25|3047.84
#2016-11-28|2996.40
#2016-11-29|3000.58
#2016-11-30|2930.97
#2016-12-01|2882.49
#2016-12-02|2895.51
#2016-12-05|2911.73
#2016-12-06|2937.19
#2016-12-07|2851.76
#2016-12-08|2872.90
#2016-12-09|2884.04
#2016-12-12|2864.23
#2016-12-13|2880.88
#2016-12-14|2884.53
#2016-12-15|2912.32
#2016-12-16|2912.35
#2016-12-19|2877.73
#2016-12-20|2900.00
#2016-12-21|2864.49
#2016-12-22|2854.09
#2016-12-23|2918.08
#2016-12-26| .
#2016-12-27|2906.47
#2016-12-28|2869.77
#2016-12-29|2859.55
#2016-12-30|2838.61
#2017-01-02| .
#2017-01-03|2895.40
#2017-01-04|2971.59
#2017-01-05|2979.44
#2017-01-06|3000.25
#2017-01-09|3044.01
#2017-01-10|3067.94
#2017-01-11|2977.14
#2017-01-12|2989.49
#2017-01-13|3001.22
#2017-01-16| .
#2017-01-17|2941.57
#2017-01-18|2967.81
#2017-01-19|2940.98
#2017-01-20|2927.83
#2017-01-23|2901.63
#2017-01-24|2893.34
#2017-01-25|2922.10
#2017-01-26|2907.59
#2017-01-27|2938.10
#2017-01-30|2897.41
#2017-01-31|2979.36
#2017-02-01|3007.22
#2017-02-02|2999.86
#2017-02-03|3033.43
#2017-02-06|3036.35
#2017-02-07|3025.05
#2017-02-08|3021.30
#2017-02-09|3050.84
#2017-02-10|3047.02
#2017-02-13|3069.63
#2017-02-14|3104.99
#2017-02-15|3161.50
#2017-02-16|3139.23
#2017-02-17|3155.59
#2017-02-20| .
#2017-02-21|3136.72
#2017-02-22|3109.22
#2017-02-23|3101.57
#2017-02-24|3108.13
#2017-02-27|3196.09
#2017-02-28|3183.57
#2017-03-01|3226.60
#2017-03-02|3211.31
#2017-03-03|3241.99
#2017-03-06|3211.64
#2017-03-07|3161.92
#2017-03-08|3191.63
#2017-03-09|3201.26
#2017-03-10|3223.18
#2017-03-13|3222.08
#2017-03-14|3194.87
#2017-03-15|3242.06
#2017-03-16|3200.04
#2017-03-17|3163.56
#2017-03-20|3180.00
#2017-03-21|3089.61
#2017-03-22|3110.17
#2017-03-23|3095.07
#2017-03-24|3112.27
#2017-03-27|3145.74
#2017-03-28|3132.23
#2017-03-29|3158.83
#2017-03-30|3147.10
#2017-03-31|3146.25
#2017-04-03|3121.65
#2017-04-04|3127.62
#2017-04-05|3084.97
#2017-04-06|3093.03
#2017-04-07|3115.97
#2017-04-10|3105.16
#2017-04-11|3092.95
#2017-04-12|3095.74
#2017-04-13|3119.64
#2017-04-14| .
#2017-04-17|3118.52
#2017-04-18|3087.69
#2017-04-19|3100.02
#2017-04-20|3114.30
#2017-04-21|3084.76
#2017-04-24|3130.95
#2017-04-25|3172.76
#2017-04-26|3178.61
#2017-04-27|3182.73
#2017-04-28|3192.71
#2017-05-01|3214.08
#2017-05-02|3201.19
#2017-05-03|3179.43
#2017-05-04|3204.11
#2017-05-05|3173.99
#2017-05-08|3108.87
#2017-05-09|3144.68
#2017-05-10|3132.60
#2017-05-11|3130.68
#2017-05-12|3141.67
#2017-05-15|3158.26
#2017-05-16|3169.83
#2017-05-17|3096.90
#2017-05-18|3140.52
#2017-05-19|3117.32
#2017-05-22|3126.58
#2017-05-23|3121.62
#2017-05-24|3124.44
#2017-05-25|3118.68
#2017-05-26|3094.35
#2017-05-29| .
#2017-05-30|3049.92
#2017-05-31|3068.36
#2017-06-01|3123.54
#2017-06-02|3176.24
#2017-06-05|3155.51
#2017-06-06|3142.09
#2017-06-07|3146.32
#2017-06-08|3165.30
#2017-06-09|3155.07
#2017-06-12|3146.48
#2017-06-13|3161.26
#2017-06-14|3179.93
#2017-06-15|3154.72
#2017-06-16|3141.59
#2017-06-19|3220.08
#2017-06-20|3260.99
#2017-06-21|3393.09
#2017-06-22|3437.04
#2017-06-23|3442.22
#2017-06-26|3432.02
#2017-06-27|3335.84
#2017-06-28|3405.67
#2017-06-29|3355.10
#2017-06-30|3330.89
#2017-07-03|3343.45
#2017-07-04| .
#2017-07-05|3390.06
#2017-07-06|3333.60
#2017-07-07|3355.59
#2017-07-10|3330.87
#2017-07-11|3350.48
#2017-07-12|3375.52
#2017-07-13|3397.72
#2017-07-14|3399.39
#2017-07-17|3386.79
#2017-07-18|3387.65
#2017-07-19|3437.14
#2017-07-20|3470.30
#2017-07-21|3489.27
#2017-07-24|3518.90
#2017-07-25|3479.70
#2017-07-26|3502.45
#2017-07-27|3434.48
#2017-07-28|3459.14
#2017-07-31|3427.58
#2017-08-01|3393.79
#2017-08-02|3409.20
#2017-08-03|3380.64
#2017-08-04|3393.24
#2017-08-07|3410.17
#2017-08-08|3378.60
#2017-08-09|3367.95
#2017-08-10|3271.64
#2017-08-11|3295.65
#2017-08-14|3327.61
#2017-08-15|3325.13
#2017-08-16|3333.59
#2017-08-17|3274.81
#2017-08-18|3266.78
#2017-08-21|3274.44
#2017-08-22|3339.14
#2017-08-23|3323.15
#2017-08-24|3363.50
#2017-08-25|3342.33
#2017-08-28|3405.67
#2017-08-29|3414.73
#2017-08-30|3485.82
#2017-08-31|3584.74
#2017-09-01|3610.48
#2017-09-04| .
#2017-09-05|3581.67
#2017-09-06|3594.63
#2017-09-07|3604.33
#2017-09-08|3590.94
#2017-09-11|3593.95
#2017-09-12|3604.77
#2017-09-13|3590.87
#2017-09-14|3569.29
#2017-09-15|3567.79
#2017-09-18|3569.72
#2017-09-19|3549.04
#2017-09-20|3578.77
#2017-09-21|3560.32
#2017-09-22|3549.29
#2017-09-25|3562.50
#2017-09-26|3528.40
#2017-09-27|3551.30
#2017-09-28|3554.86
#2017-09-29|3588.83
#2017-10-02|3642.08
#2017-10-03|3633.89
#2017-10-04|3662.63
#2017-10-05|3668.74
#2017-10-06|3660.17
#2017-10-09|3651.07
#2017-10-10|3655.63
#2017-10-11|3645.84
#2017-10-12|3626.33
#2017-10-13|3617.13
#2017-10-16|3624.00
#2017-10-17|3639.11
#2017-10-18|3613.07
#2017-10-19|3605.91
#2017-10-20|3567.57
#2017-10-23|3525.90
#2017-10-24|3497.14
#2017-10-25|3460.25
#2017-10-26|3381.51
#2017-10-27|3404.32
#2017-10-30|3406.26
#2017-10-31|3380.29
#2017-11-01|3358.76
#2017-11-02|3358.70
#2017-11-03|3411.41
#2017-11-06|3395.20
#2017-11-07|3379.98
#2017-11-08|3365.98
#2017-11-09|3348.33
#2017-11-10|3360.30
#2017-11-13|3335.84
#2017-11-14|3283.50
#2017-11-15|3295.07
#2017-11-16|3346.11
#2017-11-17|3349.50
#2017-11-20|3317.71
#2017-11-21|3345.30
#2017-11-22|3362.51
#2017-11-23| .
#2017-11-24|3365.08
#2017-11-27|3342.89
#2017-11-28|3351.86
#2017-11-29|3349.25
#2017-11-30|3400.55
#2017-12-01|3409.45
#2017-12-04|3353.98
#2017-12-05|3335.69
#2017-12-06|3314.83
#2017-12-07|3361.63
#2017-12-08|3432.44
#2017-12-11|3431.80
#2017-12-12|3414.76
#2017-12-13|3447.42
#2017-12-14|3395.64
#2017-12-15|3442.50
#2017-12-18|3435.98
#2017-12-19|3428.07
#2017-12-20|3445.78
#2017-12-21|3452.55
#2017-12-22|3459.79
#2017-12-25| .
#2017-12-26|3474.13
#2017-12-27|3479.72
#2017-12-28|3486.22
#2017-12-29|3452.68
#2018-01-01| .
#2018-01-02|3539.16
#2018-01-03|3585.70
#2018-01-04|3555.12
#2018-01-05|3552.94
#2018-01-08|3503.57
#2018-01-09|3573.85
#2018-01-10|3589.45
#2018-01-11|3599.97
#2018-01-12|3623.75
#2018-01-15| .
#2018-01-16|3575.84
#2018-01-17|3605.91
#2018-01-18|3600.98
#2018-01-19|3624.84
#2018-01-22|3739.19
#2018-01-23|3781.53
#2018-01-24|3749.76
#2018-01-25|3775.61
#2018-01-26|3821.15
#2018-01-29|3833.71
#2018-01-30|3762.68
#2018-01-31|3693.01
#2018-02-01|3692.35
#2018-02-02|3629.87
#2018-02-05|3470.36
#2018-02-06|3539.45
#2018-02-07|3540.64
#2018-02-08|3391.53
#2018-02-09|3420.91
#2018-02-12|3474.68
#2018-02-13|3481.61
#2018-02-14|3549.65
#2018-02-15|3585.02
#2018-02-16|3571.60
#2018-02-19| .
#2018-02-20|3534.23
#2018-02-21|3528.83
#2018-02-22|3509.74
#2018-02-23|3583.94
#2018-02-26|3610.02
#2018-02-27|3562.28
#2018-02-28|3497.29
#2018-03-01|3464.83
#2018-03-02|3550.86
#2018-03-05|3589.19
#2018-03-06|3595.83
#2018-03-07|3621.31
#2018-03-08|3644.11
#2018-03-09|3702.02
#2018-03-12|3711.71
#2018-03-13|3685.76
#2018-03-14|3681.45
#2018-03-15|3646.14
#2018-03-16|3650.11
#2018-03-19|3577.24
#2018-03-20|3579.01
#2018-03-21|3582.08
#2018-03-22|3497.22
#2018-03-23|3408.94
#2018-03-26|3500.82
#2018-03-27|3403.60
#2018-03-28|3431.66
#2018-03-29|3454.83
#2018-03-30| .
#2018-04-02|3317.84
#2018-04-03|3332.36
#2018-04-04|3427.54
#2018-04-05|3373.30
#2018-04-06|3271.58
#2018-04-09|3329.87
#2018-04-10|3425.76
#2018-04-11|3412.36
#2018-04-12|3455.79
#2018-04-13|3429.84
#2018-04-16|3408.63
#2018-04-17|3474.63
#2018-04-18|3476.34
#2018-04-19|3427.97
#2018-04-20|3399.15
#2018-04-23|3392.79
#2018-04-24|3342.71
#2018-04-25|3341.15
#2018-04-26|3410.78
#2018-04-27|3420.68
#2018-04-30|3352.29
#2018-05-01|3368.81
#2018-05-02|3324.52
#2018-05-03|3277.49
#2018-05-04|3315.28
#2018-05-07|3334.95
#2018-05-08|3315.13
#2018-05-09|3362.17
#2018-05-10|3361.67
#2018-05-11|3451.74
#2018-05-14|3488.98
#2018-05-15|3449.75
#2018-05-16|3483.57
#2018-05-17|3484.46
#2018-05-18|3489.89
#2018-05-21|3443.67
#2018-05-22|3457.81
#2018-05-23|3475.09
#2018-05-24|3475.12
#2018-05-25|3482.66
#2018-05-28| .
#2018-05-29|3466.07
#2018-05-30|3514.54
#2018-05-31|3511.48
#2018-06-01|3556.92
#2018-06-04|3533.74
#2018-06-05|3535.70
#2018-06-06|3580.88
#2018-06-07|3551.73
#2018-06-08|3569.96
#2018-06-11|3561.53
#2018-06-12|3591.86
#2018-06-13|3578.50
#2018-06-14|3609.14
#2018-06-15|3603.32
#2018-06-18|3576.35
#2018-06-19|3630.56
#2018-06-20|3688.98
#2018-06-21|3645.60
#2018-06-22|3635.39
#2018-06-25|3568.78
#2018-06-26|3557.08
#2018-06-27|3481.83
#2018-06-28|3503.03
#2018-06-29|3561.13
#2018-07-02|3593.08
#2018-07-03|3596.17
#2018-07-04| .
#2018-07-05|3635.34
#2018-07-06|3770.53
#2018-07-09|3791.46
#2018-07-10|3784.09
#2018-07-11|3775.72
#2018-07-12|3834.48
#2018-07-13|3840.35
#2018-07-16|3811.77
#2018-07-17|3839.00
#2018-07-18|3836.63
#2018-07-19|3841.23
#2018-07-20|3835.95
#2018-07-23|3834.82
#2018-07-24|3827.46
#2018-07-25|3871.36
#2018-07-26|3823.45
#2018-07-27|3743.93
#2018-07-30|3705.44
#2018-07-31|3780.71
#2018-08-01|3802.86
#2018-08-02|3833.68
#2018-08-03|3798.74
#2018-08-06|3796.90
#2018-08-07|3842.45
#2018-08-08|3814.35
#2018-08-09|3809.57
#2018-08-10|3792.31
#2018-08-13|3781.38
#2018-08-14|3805.04
#2018-08-15|3738.62
#2018-08-16|3775.44
#2018-08-17|3772.76
#2018-08-20|3765.19
#2018-08-21|3803.75
#2018-08-22|3832.49
#2018-08-23|3806.90
#2018-08-24|3813.36
#2018-08-27|3880.59
#2018-08-28|3894.67
#2018-08-29|3946.58
#2018-08-30|3962.62
#2018-08-31|3964.73
#2018-09-03| .
#2018-09-04|3925.46
#2018-09-05|3914.58
#2018-09-06|3841.51
#2018-09-07|3821.58
#2018-09-10|3830.44
#2018-09-11|3814.85
#2018-09-12|3816.64
#2018-09-13|3845.35
#2018-09-14|3823.33
#2018-09-17|3771.54
#2018-09-18|3817.34
#2018-09-19|3818.97
#2018-09-20|3873.32
#2018-09-21|3851.93
#2018-09-24|3895.69
#2018-09-25|3900.48
#2018-09-26|3917.31
#2018-09-27|3954.05
#2018-09-28|3959.83
#2018-10-01|3927.43
#2018-10-02|3906.66
#2018-10-03|3936.05
#2018-10-04|3823.02
#2018-10-05|3786.21
#2018-10-08|3753.90
#2018-10-09|3739.71
#2018-10-10|3611.64
#2018-10-11|3540.72
#2018-10-12|3613.35
#2018-10-15|3576.10
#2018-10-16|3730.65
#2018-10-17|3725.57
#2018-10-18|3667.44
#2018-10-19|3610.32
#2018-10-22|3558.62
#2018-10-23|3543.56
#2018-10-24|3321.00
#2018-10-25|3379.11
#2018-10-26|3365.69
#2018-10-29|3329.93
#2018-10-30|3366.28
#2018-10-31|3381.87
#2018-11-01|3520.25
#2018-11-02|3511.48
#2018-11-05|3509.84
#2018-11-06|3523.42
#2018-11-07|3609.55
#2018-11-08|3574.15
#2018-11-09|3499.04
#2018-11-12|3391.54
#2018-11-13|3378.05
#2018-11-14|3310.68
#2018-11-15|3387.10
#2018-11-16|3413.49
#2018-11-19|3338.03
#2018-11-20|3318.10
#2018-11-21|3343.04
#2018-11-22| .
#2018-11-23|3358.62
#2018-11-26|3414.24
#2018-11-27|3402.21
#2018-11-28|3496.94
#2018-11-29|3491.19
#2018-11-30|3542.94
#2018-12-03|3588.46
#2018-12-04|3462.29
#2018-12-05| .
#2018-12-06|3475.64
#2018-12-07|3362.99
#2018-12-10|3378.11
#2018-12-11|3382.95
#2018-12-12|3426.86
#2018-12-13|3374.68
#2018-12-14|3312.70
#2018-12-17|3252.83
#2018-12-18|3192.55
#2018-12-19|3128.23
#2018-12-20|3070.32
#2018-12-21|2946.99
#2018-12-24|2911.90
#2018-12-25| .
#2018-12-26|3091.47
#2018-12-27|3089.18
#2018-12-28|3086.41
#2018-12-31|3146.67
#2019-01-01| .
#2019-01-02|3164.91
#2019-01-03|3175.68
#2019-01-04|3337.53
#2019-01-07|3447.96
#2019-01-08|3471.18
#2019-01-09|3493.62
#2019-01-10|3541.41
#2019-01-11|3544.76
#2019-01-14|3482.65
#2019-01-15|3551.16
#2019-01-16|3530.59
#2019-01-17|3569.82
#2019-01-18|3593.00
#2019-01-21| .
#2019-01-22|3531.94
#2019-01-23|3504.15
#2019-01-24|3506.00
#2019-01-25|3557.41
#2019-01-28|3484.83
#2019-01-29|3492.28
#2019-01-30|3517.93
#2019-01-31|3568.22
#2019-02-01|3586.98
#2019-02-04|3584.00
#2019-02-05|3579.25
#2019-02-06|3572.40
#2019-02-07|3483.39
#2019-02-08|3505.61
#2019-02-11|3523.68
#2019-02-12|3559.12
#2019-02-13|3568.88
#2019-02-14|3581.73
#2019-02-15|3641.98
#2019-02-18| .
#2019-02-19|3621.52
#2019-02-20|3613.13
#2019-02-21|3546.82
#2019-02-22|3602.38
#2019-02-25|3674.42
#2019-02-26|3659.50
#2019-02-27|3713.88
#2019-02-28|3665.48
#2019-03-01|3744.18
#2019-03-04|3707.58
#2019-03-05|3689.89
#2019-03-06|3573.98
#2019-03-07|3549.96
#2019-03-08|3531.75
#2019-03-11|3608.55
#2019-03-12|3636.13
#2019-03-13|3685.74
#2019-03-14|3672.77
#2019-03-15|3713.26
#2019-03-18|3705.09
#2019-03-19|3704.45
#2019-03-20|3678.82
#2019-03-21|3640.15
#2019-03-22|3518.69
#2019-03-25|3524.59
#2019-03-26|3587.34
#2019-03-27|3537.68
#2019-03-28|3560.03
#2019-03-29|3635.81
#2019-04-01|3640.88
#2019-04-02|3671.80
#2019-04-03|3690.46
#2019-04-04|3675.06
#2019-04-05|3741.26
#2019-04-08|3721.17
#2019-04-09|3661.08
#2019-04-10|3705.96
#2019-04-11|3637.79
#2019-04-12|3609.80
#2019-04-15|3592.98
#2019-04-16|3560.68
#2019-04-17|3417.66
#2019-04-18|3402.15
#2019-04-19| .
#2019-04-22|3402.98
#2019-04-23|3477.12
#2019-04-24|3434.87
#2019-04-25|3474.09
#2019-04-26|3492.92
#2019-04-29|3491.17
#2019-04-30|3460.57
#2019-05-01|3432.29
#2019-05-02|3450.31
#2019-05-03|3513.53
#2019-05-06|3543.10
#2019-05-07|3433.78
#2019-05-08|3437.53
#2019-05-09|3429.88
#2019-05-10|3415.88
#2019-05-13|3294.46
#2019-05-14|3337.56
#2019-05-15|3362.00
#2019-05-16|3399.79
#2019-05-17|3374.95
#2019-05-20|3327.28
#2019-05-21|3398.13
#2019-05-22|3404.99
#2019-05-23|3375.56
#2019-05-24|3392.26
#2019-05-27| .
#2019-05-28|3348.19
#2019-05-29|3313.76
#2019-05-30|3310.85
#2019-05-31|3251.82
#2019-06-03|3290.80
#2019-06-04|3359.14
#2019-06-05|3360.15
#2019-06-06|3322.09
#2019-06-07|3377.75
#2019-06-10|3361.46
#2019-06-11|3341.40
#2019-06-12|3365.06
#2019-06-13|3390.25
#2019-06-14|3354.95
#2019-06-17|3456.29
#2019-06-18|3500.43
#2019-06-19|3521.29
#2019-06-20|3540.24
#2019-06-21|3563.53
#2019-06-24|3485.34
#2019-06-25|3483.01
#2019-06-26|3445.33
#2019-06-27|3496.51
#2019-06-28|3554.04
#2019-07-01|3574.64
#2019-07-02|3574.36
#2019-07-03|3613.56
#2019-07-04| .
#2019-07-05|3561.89
#2019-07-08|3506.91
#2019-07-09|3544.09
#2019-07-10|3533.91
#2019-07-11|3482.64
#2019-07-12|3435.82
#2019-07-15|3457.43
#2019-07-16|3438.19
#2019-07-17|3442.11
#2019-07-18|3470.86
#2019-07-19|3417.45
#2019-07-22|3425.42
#2019-07-23|3431.45
#2019-07-24|3443.80
#2019-07-25|3396.94
#2019-07-26|3429.97
#2019-07-29|3433.23
#2019-07-30|3466.93
#2019-07-31|3444.59
#2019-08-01|3467.14
#2019-08-02|3422.32
#2019-08-05|3331.05
#2019-08-06|3383.43
#2019-08-07|3389.27
#2019-08-08|3450.44
#2019-08-09|3434.63
#2019-08-12|3396.10
#2019-08-13|3435.95
#2019-08-14|3354.06
#2019-08-15|3348.28
#2019-08-16|3422.89
#2019-08-19|3462.30
#2019-08-20|3420.16
#2019-08-21|3457.31
#2019-08-22|3424.65
#2019-08-23|3333.23
#2019-08-26|3363.38
#2019-08-27|3330.01
#2019-08-28|3354.71
#2019-08-29|3379.16
#2019-08-30|3355.91
#2019-09-02| .
#2019-09-03|3293.05
#2019-09-04|3300.15
#2019-09-05|3339.45
#2019-09-06|3332.78
#2019-09-09|3316.17
#2019-09-10|3358.28
#2019-09-11|3415.66
#2019-09-12|3395.46
#2019-09-13|3400.99
#2019-09-16|3428.00
#2019-09-17|3430.37
#2019-09-18|3401.99
#2019-09-19|3412.57
#2019-09-20|3439.65
#2019-09-23|3409.32
#2019-09-24|3337.32
#2019-09-25|3329.19
#2019-09-26|3263.43
#2019-09-27|3236.77
#2019-09-30|3247.56
#2019-10-01|3194.44
#2019-10-02|3169.80
#2019-10-03|3223.89
#2019-10-04|3249.71
#2019-10-07|3245.02
#2019-10-08|3180.52
#2019-10-09|3188.16
#2019-10-10|3230.94
#2019-10-11|3271.28
#2019-10-14|3283.38
#2019-10-15|3343.58
#2019-10-16|3337.42
#2019-10-17|3362.70
#2019-10-18|3337.02
#2019-10-21|3388.48
#2019-10-22|3436.62
#2019-10-23|3445.44
#2019-10-24|3447.26
#2019-10-25|3441.93
#2019-10-28|3490.30
#2019-10-29|3507.27
#2019-10-30|3509.67
#2019-10-31|3498.72
#2019-11-01|3580.73
#2019-11-04|3569.48
#2019-11-05|3569.33
#2019-11-06|3530.93
#2019-11-07|3531.78
#2019-11-08|3602.61
#2019-11-11|3587.65
#2019-11-12|3602.51
#2019-11-13|3605.91
#2019-11-14|3585.84
#2019-11-15|3638.84
#2019-11-18|3632.01
#2019-11-19|3699.26
#2019-11-20|3720.27
#2019-11-21|3729.95
#2019-11-22|3761.81
#2019-11-25|3857.63
#2019-11-26|3863.48
#2019-11-27|3892.46
#2019-11-28| .
#2019-11-29|3900.98
#2019-12-02|3861.76
#2019-12-03|3890.94
#2019-12-04|3927.98
#2019-12-05|3873.14
#2019-12-06|3915.93
#2019-12-09|3894.24
#2019-12-10|3922.41
#2019-12-11|3896.92
#2019-12-12|3928.25
#2019-12-13|3930.00
#2019-12-16|3968.24
#2019-12-17|3950.49
#2019-12-18|3933.80
#2019-12-19|3953.79
#2019-12-20|3982.90
#2019-12-23|4011.41
#2019-12-24|4032.87
#2019-12-25| .
#2019-12-26|4004.38
#2019-12-27|3967.10
#2019-12-30|3922.83
#2019-12-31|3936.83
#2020-01-01| .
#2020-01-02|3912.41
#2020-01-03|3862.77
#2020-01-06|3892.02
#2020-01-07|3893.80
#2020-01-08|3928.79
#2020-01-09|3950.56
#2020-01-10|3936.46
#2020-01-13|3889.71
#2020-01-14|3958.83
#2020-01-15|3976.67
#2020-01-16|3992.82
#2020-01-17|3978.97
#2020-01-20| .
#2020-01-21|3939.95
#2020-01-22|3934.00
#2020-01-23|3905.11
#2020-01-24|3814.71
#2020-01-27|3789.63
#2020-01-28|3835.46
#2020-01-29|3831.33
#2020-01-30|3775.53
#2020-01-31|3716.31
#2020-02-03|3785.26
#2020-02-04|3875.04
#2020-02-05|3973.31
#2020-02-06|3998.74
#2020-02-07|3967.87
#2020-02-10|4009.45
#2020-02-11|4006.17
#2020-02-12|4014.17
#2020-02-13|3984.60
#2020-02-14|3997.79
#2020-02-17| .
#2020-02-18|4005.00
#2020-02-19|4035.78
#2020-02-20|4023.71
#2020-02-21|4020.30
#2020-02-24|3913.34
#2020-02-25|3822.12
#2020-02-26|3869.04
#2020-02-27|3709.42
#2020-02-28|3729.64
#2020-03-02|3900.01
#2020-03-03|3802.79
#2020-03-04|3976.05
#2020-03-05|3908.28
#2020-03-06|3860.30
#2020-03-09|3596.25
#2020-03-10|3673.03
#2020-03-11|3493.24
#2020-03-12|3189.01
#2020-03-13|3414.09
#2020-03-16|3084.30
#2020-03-17|3298.70
#2020-03-18|3219.70
#2020-03-19|3305.31
#2020-03-20|3212.03
#2020-03-23|3182.86
#2020-03-24|3366.67
#2020-03-25|3333.32
#2020-03-26|3507.47
#2020-03-27|3423.84
#2020-03-30|3565.63
#2020-03-31|3532.42
#2020-04-01|3391.76
#2020-04-02|3522.09
#2020-04-03|3480.11
#2020-04-06|3657.95
#2020-04-07|3588.87
#2020-04-08|3693.80
#2020-04-09|3726.55
#2020-04-10| .
#2020-04-13|3745.63
#2020-04-14|3878.15
#2020-04-15|3787.79
#2020-04-16|3901.60
#2020-04-17|4076.22
#2020-04-20|4135.83
#2020-04-21|4004.55
#2020-04-22|4038.55
#2020-04-23|4035.36
#2020-04-24|4125.35
#2020-04-27|4171.31
#2020-04-28|4080.29
#2020-04-29|4113.13
#2020-04-30|4062.97
#2020-05-01|3960.28
#2020-05-04|4072.67
#2020-05-05|4152.63
#2020-05-06|4156.79
#2020-05-07|4166.82
#2020-05-08|4202.00
#2020-05-11|4377.46
#2020-05-12|4292.81
#2020-05-13|4240.40
#2020-05-14|4223.34
#2020-05-15|4324.29
#2020-05-18|4376.78
#2020-05-19|4290.25
#2020-05-20|4380.58
#2020-05-21|4331.58
#2020-05-22|4367.51
#2020-05-25| .
#2020-05-26|4283.80
#2020-05-27|4317.26
#2020-05-28|4327.56
#2020-05-29|4408.75
#2020-06-01|4385.81
#2020-06-02|4398.08
#2020-06-03|4344.01
#2020-06-04|4300.00
#2020-06-05|4302.96
#2020-06-08|4356.04
#2020-06-09|4346.21
#2020-06-10|4362.02
#2020-06-11|4165.25
#2020-06-12|4195.03
#2020-06-15|4272.05
#2020-06-16|4336.52
#2020-06-17|4354.52
#2020-06-18|4373.98
#2020-06-19|4520.27
#2020-06-22|4524.53
#2020-06-23|4546.27
#2020-06-24|4459.49
#2020-06-25|4522.92
#2020-06-26|4425.61
#2020-06-29|4409.48
#2020-06-30|4482.69
#2020-07-01|4503.72
#2020-07-02|4537.67
#2020-07-03| .
#2020-07-06|4566.92
#2020-07-07|4592.38
#2020-07-08|4614.48
#2020-07-09|4603.25
#2020-07-10|4562.05
#2020-07-13|4496.20
#2020-07-14|4599.61
#2020-07-15|4672.37
#2020-07-16|4632.43
#2020-07-17|4720.38
#2020-07-20|4776.78
#2020-07-21|4666.01
#2020-07-22|4654.46
#2020-07-23|4566.99
#2020-07-24|4469.66
#2020-07-27|4591.04
#2020-07-28|4523.23
#2020-07-29|4479.81
#2020-07-30|4492.73
#2020-07-31|4406.42
#2020-08-03|4545.13
#2020-08-04|4509.67
#2020-08-05|4502.89
#2020-08-06|4481.58
#2020-08-07|4465.45
#2020-08-10|4417.16
#2020-08-11|4319.78
#2020-08-12|4384.20
#2020-08-13|4395.68
#2020-08-14|4369.21
#2020-08-17|4459.39
#2020-08-18|4433.52
#2020-08-19|4382.10
#2020-08-20|4370.09
#2020-08-21|4344.38
#2020-08-24|4293.34
#2020-08-25|4364.00
#2020-08-26|4352.58
#2020-08-27|4351.17
#2020-08-28|4360.04
#2020-08-31|4448.61
#2020-09-01|4364.52
#2020-09-02|4429.17
#2020-09-03|4265.60
#2020-09-04|4240.37
#2020-09-07| .
#2020-09-08|4161.95
#2020-09-09|4241.06
#2020-09-10|4165.32
#2020-09-11|4191.72
#2020-09-14|4416.87
#2020-09-15|4465.58
#2020-09-16|4467.23
#2020-09-17|4450.06
#2020-09-18|4468.01
#2020-09-21|4357.79
#2020-09-22|4394.19
#2020-09-23|4333.75
#2020-09-24|4291.04
#2020-09-25|4384.56
#2020-09-28|4414.77
#2020-09-29|4421.65
#2020-09-30|4445.85
#2020-10-01|4487.68
#2020-10-02|4389.44
#2020-10-05|4582.31
#2020-10-06|4528.48
#2020-10-07|4628.23
#2020-10-08|4640.36
#2020-10-09|4677.30
#2020-10-12|4711.37
#2020-10-13|4734.35
#2020-10-14|4673.94
#2020-10-15|4565.18
#2020-10-16|4587.75
#2020-10-19|4504.88
#2020-10-20|4478.58
#2020-10-21|4406.98
#2020-10-22|4466.07
#2020-10-23|4477.73
#2020-10-26|4436.52
#2020-10-27|4459.51
#2020-10-28|4346.52
#2020-10-29|4373.37
#2020-10-30|4280.13
#2020-11-02|4284.46
#2020-11-03|4356.51
#2020-11-04|4626.74
#2020-11-05|4621.48
#2020-11-06|4549.59
#2020-11-09|4516.57
#2020-11-10|4525.12
#2020-11-11|4578.78
#2020-11-12|4578.49
#2020-11-13|4635.86
#2020-11-16|4635.95
#2020-11-17|4615.71
#2020-11-18|4526.08
#2020-11-19|4532.47
#2020-11-20|4560.52
#2020-11-23|4571.44
#2020-11-24|4541.55
#2020-11-25|4566.04
#2020-11-26| .
#2020-11-27|4708.02
#2020-11-30|4759.41
#2020-12-01|4777.01
#2020-12-02|4763.79
#2020-12-03|4806.58
#2020-12-04|4854.86
#2020-12-07|4853.06
#2020-12-08|4936.47
#2020-12-09|4849.22
#2020-12-10|4921.03
#2020-12-11|4931.28
#2020-12-14|5050.20
#2020-12-15|5054.49
#2020-12-16|5022.72
#2020-12-17|5092.48
#2020-12-18|5113.06
#2020-12-21|5136.95
#2020-12-22|5150.84
#2020-12-23|5166.31
#2020-12-24|5126.38
#2020-12-25| .
#2020-12-28|5047.46
#2020-12-29|4987.74
#2020-12-30|5010.61
#2020-12-31|4977.06
#2021-01-01| .
#2021-01-04|4947.62
#2021-01-05|4955.09
#2021-01-06|5019.75
#2021-01-07|5166.31
#2021-01-08|5198.17
#2021-01-11|5190.73
#2021-01-12|5202.96
#2021-01-13|5191.34
#2021-01-14|5317.80
#2021-01-15|5313.71
#2021-01-18| .
#2021-01-19|5415.11
#2021-01-20|5428.40
#2021-01-21|5371.47
#2021-01-22|5420.61
#2021-01-25|5514.24
#2021-01-26|5415.42
#2021-01-27|5253.35
#2021-01-28|5271.90
#2021-01-29|5288.34
#2021-02-01|5350.02
#2021-02-02|5406.92
#2021-02-03|5388.87
#2021-02-04|5466.97
#2021-02-05|5558.41
#2021-02-08|5675.64
#2021-02-09|5640.71
#2021-02-10|5593.22
#2021-02-11|5582.54
#2021-02-12|5610.14
#2021-02-15| .
#2021-02-16|5489.42
#2021-02-17|5512.42
#2021-02-18|5410.79
#2021-02-19|5467.10
#2021-02-22|5335.34
#2021-02-23|5259.13
#2021-02-24|5304.84
#2021-02-25|5169.09
#2021-02-26|5167.88
#2021-03-01|5251.71
#2021-03-02|5147.16
#2021-03-03|4961.39
#2021-03-04|4840.76
#2021-03-05|4937.04
#2021-03-08|4840.44
#2021-03-09|4983.63
#2021-03-10|4987.01
#2021-03-11|5126.81
#2021-03-12|5095.78
#2021-03-15|5172.34
#2021-03-16|5172.22
#2021-03-17|5204.98
#2021-03-18|5037.92
#2021-03-19|5125.61
#2021-03-22|5194.91
#2021-03-23|4990.30
#2021-03-24|4844.62
#2021-03-25|4898.73
#2021-03-26|4911.92
#2021-03-29|4844.19
#2021-03-30|4826.92
#2021-03-31|4949.83
#2021-04-01|4991.07
#2021-04-02| .
#2021-04-05|5013.74
#2021-04-06|4984.58
#2021-04-07|4896.56
#2021-04-08|4912.19
#2021-04-09|4893.44
#2021-04-12|4823.39
#2021-04-13|4908.67
#2021-04-14|4983.34
#2021-04-15|5046.29
#2021-04-16|5049.03
#2021-04-19|4994.13
#2021-04-20|4995.27
#2021-04-21|5096.06
#2021-04-22|5088.14
#2021-04-23|5111.72
#2021-04-26|5215.96
#2021-04-27|5193.51
#2021-04-28|5156.15
#2021-04-29|5098.69
#2021-04-30|5097.01
#2021-05-03|5096.04
#2021-05-04|4940.51
#2021-05-05|4900.95
#2021-05-06|4883.55
#2021-05-07|4927.65
#2021-05-10|4837.28
#2021-05-11|4862.87
#2021-05-12|4817.96
#2021-05-13|4818.25
#2021-05-14|4925.73
#2021-05-17|4945.21
#2021-05-18|4958.34
#2021-05-19|4906.91
#2021-05-20|5019.05
#2021-05-21|4984.77
#2021-05-24|4956.41
#2021-05-25|4925.84
#2021-05-26|4956.40
#2021-05-27|4977.46
#2021-05-28|4998.81
#2021-05-31| .
#2021-06-01|4965.37
#2021-06-02|4981.17
#2021-06-03|4975.82
#2021-06-04|5037.51
#2021-06-07|5219.87
#2021-06-08|5215.01
#2021-06-09|5288.56
#2021-06-10|5381.31
#2021-06-11|5341.38
#2021-06-14|5337.14
#2021-06-15|5250.84
#2021-06-16|5211.19
#2021-06-17|5246.21
#2021-06-18|5230.22
#2021-06-21|5273.29
#2021-06-22|5284.10
#2021-06-23|5265.44
#2021-06-24|5332.16
#2021-06-25|5374.36
#2021-06-28|5384.82
#2021-06-29|5383.51
#2021-06-30|5402.59
#2021-07-01|5465.50
#2021-07-02|5440.72
#2021-07-05| .
#2021-07-06|5359.63
#2021-07-07|5289.13
#2021-07-08|5314.91
#2021-07-09|5359.78
#2021-07-12|5336.22
#2021-07-13|5278.15
#2021-07-14|5211.93
#2021-07-15|5211.23
#2021-07-16|5267.44
#2021-07-19|5308.34
#2021-07-20|5378.69
#2021-07-21|5410.84
#2021-07-22|5403.85
#2021-07-23|5446.84
#2021-07-26|5337.47
#2021-07-27|5288.10
#2021-07-28|5444.93
#2021-07-29|5399.37
#2021-07-30|5391.86
#2021-08-02|5391.08
#2021-08-03|5509.23
#2021-08-04|5585.04
#2021-08-05|5687.80
#2021-08-06|5602.33
#2021-08-09|5747.54
#2021-08-10|5653.90
#2021-08-11|5484.61
#2021-08-12|5531.59
#2021-08-13|5528.03
#2021-08-16|5452.11
#2021-08-17|5561.54
#2021-08-18|5485.67
#2021-08-19|5346.39
#2021-08-20|5434.82
#2021-08-23|5605.44
#2021-08-24|5586.16
#2021-08-25|5612.22
#2021-08-26|5576.10
#2021-08-27|5594.65
#2021-08-30|5581.87
#2021-08-31|5616.40
#2021-09-01|5674.06
#2021-09-02|5734.24
#2021-09-03|5723.21
#2021-09-06| .
#2021-09-07|5707.94
#2021-09-08|5647.61
#2021-09-09|5665.14
#2021-09-10|5635.89
#2021-09-13|5567.46
#2021-09-14|5552.17
#2021-09-15|5605.03
#2021-09-16|5633.38
#2021-09-17|5666.65
#2021-09-20|5542.43
#2021-09-21|5598.23
#2021-09-22|5590.84
#2021-09-23|5669.93
#2021-09-24|5563.52
#2021-09-27|5520.31
#2021-09-28|5356.54
#2021-09-29|5333.63
#2021-09-30|5344.50
#2021-10-01|5251.31
#2021-10-04|5147.39
#2021-10-05|5155.52
#2021-10-06|5095.32
#2021-10-07|5159.53
#2021-10-08|5132.38
#2021-10-11|5130.67
#2021-10-12|5135.99
#2021-10-13|5157.72
#2021-10-14|5225.87
#2021-10-15|5190.47
#2021-10-18|5123.95
#2021-10-19|5181.06
#2021-10-20|5177.36
#2021-10-21|5214.93
#2021-10-22|5191.50
#2021-10-25|5248.77
#2021-10-26|5247.90
#2021-10-27|5162.25
#2021-10-28|5261.46
#2021-10-29|5243.38
#2021-11-01|5327.60
#2021-11-02|5369.06
#2021-11-03|5461.74
#2021-11-04|5365.26
#2021-11-05|5222.94
#2021-11-08|5226.67
#2021-11-09|5170.62
#2021-11-10|5102.08
#2021-11-11|5091.48
#2021-11-12|5097.41
#2021-11-15|5074.31
#2021-11-16|5078.33
#2021-11-17|5073.97
#2021-11-18|5056.78
#2021-11-19|5082.93
#2021-11-22|5048.69
#2021-11-23|5029.83
#2021-11-24|5040.99
#2021-11-25| .
#2021-11-26|5061.60
#2021-11-29|5085.12
#2021-11-30|5040.13
#2021-12-01|4927.66
#2021-12-02|4948.27
#2021-12-03|4833.16
#2021-12-06|4758.21
#2021-12-07|4943.05
#2021-12-08|5002.80
#2021-12-09|4892.40
#2021-12-10|4830.72
#2021-12-13|4893.72
#2021-12-14|4885.88
#2021-12-15|4995.78
#2021-12-16|4942.87
#2021-12-17|5071.87
#2021-12-20|5026.40
#2021-12-21|5059.54
#2021-12-22|5041.02
#2021-12-23|5086.26
#2021-12-24| .
#2021-12-27|5012.29
#2021-12-28|4975.57
#2021-12-29|4996.00
#2021-12-30|5021.45
#2021-12-31|4978.15
#2022-01-03|5012.88
#2022-01-04|4889.58
#2022-01-05|4700.88
#2022-01-06|4698.97
#2022-01-07|4655.22
#2022-01-10|4704.03
#2022-01-11|4758.30
#2022-01-12|4686.08
#2022-01-13|4580.19
#2022-01-14|4622.53
#2022-01-17| .
#2022-01-18|4444.49
#2022-01-19|4397.88
#2022-01-20|4348.08
#2022-01-21|4279.32
#2022-01-24|4315.47
#2022-01-25|4254.70
#2022-01-26|4205.37
#2022-01-27|4129.73
#2022-01-28|4265.65
#2022-01-31|4387.43
#2022-02-01|4453.57
#2022-02-02|4398.78
#2022-02-03|4304.04
#2022-02-04|4322.99
#2022-02-07|4366.94
#2022-02-08|4370.70
#2022-02-09|4480.71
#2022-02-10|4373.18
#2022-02-11|4331.51
#2022-02-14|4253.83
#2022-02-15|4366.83
#2022-02-16|4353.06
#2022-02-17|4235.34
#2022-02-18|4184.53
#2022-02-21| .
#2022-02-22|4164.63
#2022-02-23|4078.47
#2022-02-24|4166.37
#2022-02-25|4229.57
#2022-02-28|4214.10
#2022-03-01|4190.77
#2022-03-02|4223.49
#2022-03-03|4154.12
#2022-03-04|4099.05
#2022-03-07|4055.04
#2022-03-08|4067.17
#2022-03-09|4196.01
#2022-03-10|4156.94
#2022-03-11|4084.04
#2022-03-14|4040.14
#2022-03-15|4093.24
#2022-03-16|4244.22
#2022-03-17|4337.90
#2022-03-18|4404.96
#2022-03-21|4344.83
#2022-03-22|4436.72
#2022-03-23|4343.40
#2022-03-24|4402.76
#2022-03-25|4331.67
#2022-03-28|4353.15
#2022-03-29|4470.31
#2022-03-30|4412.35
#2022-03-31|4397.35
#2022-04-01|4498.60
#2022-04-04|4554.36
#2022-04-05|4478.87
#2022-04-06|4490.56
#2022-04-07|4527.97
#2022-04-08|4514.94
#2022-04-11|4418.00
#2022-04-12|4394.44
#2022-04-13|4512.03
#2022-04-14|4461.15
#2022-04-15| .
#2022-04-18|4333.47
#2022-04-19|4368.43
#2022-04-20|4379.79
#2022-04-21|4277.47
#2022-04-22|4181.27
#2022-04-25|4240.51
#2022-04-26|4086.44
#2022-04-27|4071.74
#2022-04-28|4060.60
#2022-04-29|3969.31
#2022-05-02|4025.01
#2022-05-03|4044.10
#2022-05-04|4114.04
#2022-05-05|3948.11
#2022-05-06|3796.55
#2022-05-09|3609.65
#2022-05-10|3705.81
#2022-05-11|3571.92
#2022-05-12|3676.48
#2022-05-13|3800.11
#2022-05-16|3821.80
#2022-05-17|3937.05
#2022-05-18|3823.74
#2022-05-19|3871.32
#2022-05-20|3902.27
#2022-05-23|3925.26
#2022-05-24|3863.38
#2022-05-25|3882.94
#2022-05-26|3906.24
#2022-05-27|4013.87
#2022-05-30| .
#2022-05-31|3923.18
#2022-06-01|3882.58
#2022-06-02|3895.11
#2022-06-03|3913.25
#2022-06-06|3849.21
#2022-06-07|3954.70
#2022-06-08|3970.69
#2022-06-09|3823.25
#2022-06-10|3709.16
#2022-06-13|3560.67
#2022-06-14|3569.83
#2022-06-15|3653.67
#2022-06-16|3572.94
#2022-06-17|3715.16
#2022-06-20| .
#2022-06-21|3800.38
#2022-06-22|3853.51
#2022-06-23|4005.23
#2022-06-24|4073.98
#2022-06-27|4064.84
#2022-06-28|3968.88
#2022-06-29|3998.86
#2022-06-30|3967.29
#2022-07-01|4053.67
#2022-07-04| .
#2022-07-05|4142.03
#2022-07-06|4151.97
#2022-07-07|4252.16
#2022-07-08|4273.40
#2022-07-11|4190.77
#2022-07-12|4183.76
#2022-07-13|4184.83
#2022-07-14|4115.09
#2022-07-15|4189.76
#2022-07-18|4091.94
#2022-07-19|4207.78
#2022-07-20|4208.94
#2022-07-21|4216.37
#2022-07-22|4121.24
#2022-07-25|4134.91
#2022-07-26|4137.29
#2022-07-27|4180.10
#2022-07-28|4155.89
#2022-07-29|4130.36
#2022-08-01|4059.99
#2022-08-02|4086.90
#2022-08-03|4248.05
#2022-08-04|4349.11
#2022-08-05|4412.31
#2022-08-08|4453.07
#2022-08-09|4378.04
#2022-08-10|4474.24
#2022-08-11|4405.60
#2022-08-12|4458.10
#2022-08-15|4532.01
#2022-08-16|4471.31
#2022-08-17|4378.42
#2022-08-18|4326.30
#2022-08-19|4292.64
#2022-08-22|4225.94
#2022-08-23|4228.21
#2022-08-24|4286.03
#2022-08-25|4292.18
#2022-08-26|4148.41
#2022-08-29|4121.62
#2022-08-30|4082.36
#2022-08-31|4090.91
#2022-09-01|4167.92
#2022-09-02|4101.20
#2022-09-05| .
#2022-09-06|4031.75
#2022-09-07|4150.11
#2022-09-08|4284.43
#2022-09-09|4324.58
#2022-09-12|4333.07
#2022-09-13|4153.49
#2022-09-14|4191.09
#2022-09-15|4202.06
#2022-09-16|4161.03
#2022-09-19|4119.82
#2022-09-20|4089.80
#2022-09-21|3991.02
#2022-09-22|3970.26
#2022-09-23|3914.57
#2022-09-26|3849.71
#2022-09-27|3907.82
#2022-09-28|4076.02
#2022-09-29|4003.71
#2022-09-30|3994.63
#2022-10-03|4052.23
#2022-10-04|4172.83
#2022-10-05|4173.14
#2022-10-06|4150.76
#2022-10-07|4041.55
#2022-10-10|4014.59
#2022-10-11|4042.54
#2022-10-12|4062.37
#2022-10-13|4141.48
#2022-10-14|4078.34
#2022-10-17|4162.55
#2022-10-18|4165.23
#2022-10-19|4027.97
#2022-10-20|4005.23
#2022-10-21|4109.28
#2022-10-24|4144.70
#2022-10-25|4214.97
#2022-10-26|4275.81
#2022-10-27|4214.35
#2022-10-28|4388.37
#2022-10-31|4350.61
#2022-11-01|4388.71
#2022-11-02|4325.63
#2022-11-03|4329.78
#2022-11-04|4336.54
#2022-11-07|4357.56
#2022-11-08|4397.30
#2022-11-09|4342.98
#2022-11-10|4498.02
#2022-11-11|4505.82
#2022-11-14|4517.79
#2022-11-15|4534.70
#2022-11-16|4493.32
#2022-11-17|4483.76
#2022-11-18|4507.74
#2022-11-21|4479.24
#2022-11-22|4518.90
#2022-11-23|4500.51
#2022-11-24| .
#2022-11-25|4505.68
#2022-11-28|4475.42
#2022-11-29|4464.90
#2022-11-30|4609.55
#2022-12-01|4628.49
#2022-12-02|4684.70
#2022-12-05|4584.87
#2022-12-06|4510.06
#2022-12-07|4553.75
#2022-12-08|4601.25
#2022-12-09|4504.47
#2022-12-12|4545.77
#2022-12-13|4614.13
#2022-12-14|4644.73
#2022-12-15|4560.59
#2022-12-16|4520.36
#2022-12-19|4434.71
#2022-12-20|4491.63
#2022-12-21|4548.65
#2022-12-22|4548.63
#2022-12-23|4479.83
#2022-12-26| .
#2022-12-27|4380.59
#2022-12-28|4367.26
#2022-12-29|4459.87
#2022-12-30|4474.26
#2023-01-02| .
#2023-01-03|4433.03
#2023-01-04|4482.58
#2023-01-05|4492.14
#2023-01-06|4554.09
#2023-01-09|4449.32
#2023-01-10|4531.93
#2023-01-11|4548.20
#2023-01-12|4602.10
#2023-01-13|4637.27
#2023-01-16| .
#2023-01-17|4634.37
#2023-01-18|4602.32
#2023-01-19|4555.17
#2023-01-20|4596.82
#2023-01-23|4625.04
#2023-01-24|4642.27
#2023-01-25|4644.52
#2023-01-26|4647.32
#2023-01-27|4648.82
#2023-01-30|4576.83
#2023-01-31|4630.99
#2023-02-01|4622.88
#2023-02-02|4622.69
#2023-02-03|4605.20
#2023-02-06|4580.43
#2023-02-07|4596.73
#2023-02-08|4488.55
#2023-02-09|4472.67
#2023-02-10|4487.63
#2023-02-13|4534.05
#2023-02-14|4528.64
#2023-02-15|4525.36
#2023-02-16|4462.25
#2023-02-17|4519.66
#2023-02-20| .
#2023-02-21|4408.15
#2023-02-22|4413.29
#2023-02-23|4389.25
#2023-02-24|4304.64
#2023-02-27|4323.76
#2023-02-28|4333.23
#2023-03-01|4358.50
#2023-03-02|4350.58
#2023-03-03|4413.38
#2023-03-06|4366.96
#2023-03-07|4314.08
#2023-03-08|4281.74
#2023-03-09|4198.06
#2023-03-10|4137.83
#2023-03-13|4251.01
#2023-03-14|4299.27
#2023-03-15|4280.45
#2023-03-16|4304.32
#2023-03-17|4232.90
#2023-03-20|4280.49
#2023-03-21|4274.17
#2023-03-22|4185.23
#2023-03-23|4237.78
#2023-03-24|4286.37
#2023-03-27|4297.85
#2023-03-28|4303.33
#2023-03-29|4356.81
#2023-03-30|4329.18
#2023-03-31|4390.38
#2023-04-03|4413.08
#2023-04-04|4380.07
#2023-04-05|4409.14
#2023-04-06|4463.20
#2023-04-07| .
#2023-04-10|4436.49
#2023-04-11|4442.93
#2023-04-12|4432.03
#2023-04-13|4527.40
#2023-04-14|4489.18
#2023-04-17|4531.85
#2023-04-18|4509.13
#2023-04-19|4532.99
#2023-04-20|4496.48
#2023-04-21|4549.16
#2023-04-24|4525.34
#2023-04-25|4470.50
#2023-04-26|4406.67
#2023-04-27|4424.16
#2023-04-28|4456.39
#2023-05-01|4498.73
#2023-05-02|4435.04
#2023-05-03|4466.30
#2023-05-04|4461.04
#2023-05-05|4535.32
#2023-05-08|4499.83
#2023-05-09|4506.42
#2023-05-10|4524.49
#2023-05-11|4490.26
#2023-05-12|4475.35
#2023-05-15|4535.46
#2023-05-16|4424.67
#2023-05-17|4439.46
#2023-05-18|4420.63
#2023-05-19|4458.93
#2023-05-22|4487.08
#2023-05-23|4489.09
#2023-05-24|4430.79
#2023-05-25|4339.88
#2023-05-26|4345.12
#2023-05-29| .
#2023-05-30|4317.35
#2023-05-31|4341.07
#2023-06-01|4351.46
#2023-06-02|4427.71
#2023-06-05|4445.26
#2023-06-06|4438.13
#2023-06-07|4423.61
#2023-06-08|4444.40
#2023-06-09|4418.29
#2023-06-12|4454.93
#2023-06-13|4508.11
#2023-06-14|4472.96
#2023-06-15|4528.08
#2023-06-16|4511.54
#2023-06-19| .
#2023-06-20|4488.80
#2023-06-21|4469.49
#2023-06-22|4473.29
#2023-06-23|4417.65
#2023-06-26|4361.76
#2023-06-27|4312.52
#2023-06-28|4334.79
#2023-06-29|4311.58
#2023-06-30|4348.46
#2023-07-03|4326.96
#2023-07-04| .
#2023-07-05|4340.06
#2023-07-06|4281.72
#2023-07-07|4245.47
#2023-07-10|4323.02
#2023-07-11|4327.19
#2023-07-12|4364.89
#2023-07-13|4382.61
#2023-07-14|4374.51
#2023-07-17|4404.05
#2023-07-18|4418.63
#2023-07-19|4435.95
#2023-07-20|4422.63
#2023-07-21|4453.00
#2023-07-24|4387.06
#2023-07-25|4376.50
#2023-07-26|4363.70
#2023-07-27|4335.01
#2023-07-28|4409.01
#2023-07-31|4405.04
#2023-08-01|4365.50
#2023-08-02|4335.68
#2023-08-03|4323.62
#2023-08-04|4341.67
#2023-08-07|4317.48
#2023-08-08|4345.84
#2023-08-09|4361.71
#2023-08-10|4373.93
#2023-08-11|4390.88
#2023-08-14|4381.04
#2023-08-15|4369.18
#2023-08-16|4316.50
#2023-08-17|4297.65
#2023-08-18|4299.52
#2023-08-21|4365.39
#2023-08-22|4367.42
#2023-08-23|4387.12
#2023-08-24|4343.57
#2023-08-25|4369.40
#2023-08-28|4389.24
#2023-08-29|4424.56
#2023-08-30|4432.39
#2023-08-31|4394.36
#2023-09-01|4435.72
#2023-09-04| .
#2023-09-05|4373.68
#2023-09-06|4349.82
#2023-09-07|4343.71
#2023-09-08|4360.02
#2023-09-11|4379.55
#2023-09-12|4379.62
#2023-09-13|4353.92
#2023-09-14|4372.42
#2023-09-15|4336.82
#2023-09-18|4290.12
#2023-09-19|4305.55
#2023-09-20|4275.25
#2023-09-21|4231.86
#2023-09-22|4217.28
#2023-09-25|4204.52
#2023-09-26|4234.98
#2023-09-27|4250.02
#2023-09-28|4245.45
#2023-09-29|4225.70
#2023-10-02|4166.66
#2023-10-03|4128.24
#2023-10-04|4147.79
#2023-10-05|4209.84
#2023-10-06|4233.44
#2023-10-09|4211.49
#2023-10-10|4244.05
#2023-10-11|4257.37
#2023-10-12|4190.76
#2023-10-13|4207.56
#2023-10-16|4234.71
#2023-10-17|4229.34
#2023-10-18|4145.24
#2023-10-19|4074.33
#2023-10-20|4053.69
#2023-10-23|4004.91
#2023-10-24|4063.39
#2023-10-25|3997.22
#2023-10-26|3994.28
#2023-10-27|3887.31
#2023-10-30|3930.94
#2023-10-31|3948.55
#2023-11-01|4011.88
#2023-11-02|4059.92
#2023-11-03|4148.68
#2023-11-06|4126.94
#2023-11-07|4147.47
#2023-11-08|4080.99
#2023-11-09|3957.59
#2023-11-10|3970.52
#2023-11-13|3971.89
#2023-11-14|4052.24
#2023-11-15|4044.38
#2023-11-16|4010.28
#2023-11-17|4056.75
#2023-11-20|4083.35
#2023-11-21|4039.39
#2023-11-22|4064.33
#2023-11-23| .
#2023-11-24|4086.56
#2023-11-27|4062.56
#2023-11-28|4046.90
#2023-11-29|4084.23
#2023-11-30|4144.85
#2023-12-01|4202.10
#2023-12-04|4239.76
#2023-12-05|4229.85
#2023-12-06|4255.74
#2023-12-07|4282.52
#2023-12-08|4252.29
#2023-12-11|4279.36
#2023-12-12|4334.60
#2023-12-13|4509.34
#2023-12-14|4541.38
#2023-12-15|4512.94
#2023-12-18|4479.29
#2023-12-19|4546.76
#2023-12-20|4414.76
#2023-12-21|4486.13
#2023-12-22|4595.36
#2023-12-25| .
#2023-12-26|4649.21
#2023-12-27|4719.29
#2023-12-28|4719.41
#2023-12-29|4679.78
#2024-01-01| .
#2024-01-02|4772.33
#2024-01-03|4721.23
#2024-01-04|4751.43
#2024-01-05|4739.55
#2024-01-08|4852.23
#2024-01-09|4848.03
#2024-01-10|4820.65
#2024-01-11|4777.92
#2024-01-12|4789.14
#2024-01-15| .
#2024-01-16|4745.80
#2024-01-17|4717.75
#2024-01-18|4688.04
#2024-01-19|4707.81
#2024-01-22|4726.00
#2024-01-23|4754.02
#2024-01-24|4703.57
#2024-01-25|4736.99
#2024-01-26|4720.07
#2024-01-29|4798.88
#2024-01-30|4758.56
#2024-01-31|4695.28
#2024-02-01|4755.22
#2024-02-02|4697.27
#2024-02-05|4698.22
#2024-02-06|4746.97
#2024-02-07|4661.20
#2024-02-08|4664.58
#2024-02-09|4686.50
#2024-02-12|4731.53
#2024-02-13|4611.84
#2024-02-14|4672.24
#2024-02-15|4748.32
#2024-02-16|4727.11
#2024-02-19| .
#2024-02-20|4698.59
#2024-02-21|4709.92
#2024-02-22|4777.29
#2024-02-23|4814.37
#2024-02-26|4855.14
#2024-02-27|4921.27
#2024-02-28|4848.32
#2024-02-29|4747.89
#2024-03-01|4840.80
#2024-03-04|4786.99
#2024-03-05|4749.73
#2024-03-06|4763.46
#2024-03-07|4763.63
#2024-03-08|4782.64
#2024-03-11|4776.87
#2024-03-12|4754.96
#2024-03-13|4767.46
#2024-03-14|4674.70
#2024-03-15|4684.72
#2024-03-18|4654.30
#2024-03-19|4691.94
#2024-03-20|4716.17
#2024-03-21|4738.66
#2024-03-22|4704.15
#2024-03-25|4702.96
#2024-03-26|4699.07
#2024-03-27|4770.92
#2024-03-28|4753.69
#2024-03-29| .
#2024-04-01|4730.07
#2024-04-02|4627.21
#2024-04-03|4620.72
#2024-04-04|4561.49
#2024-04-05|4589.58
#2024-04-08|4595.98
#2024-04-09|4646.12
#2024-04-10|4573.17
#2024-04-11|4600.34
#2024-04-12|4501.69
#2024-04-15|4451.39
#2024-04-16|4421.50
#2024-04-17|4395.92
#2024-04-18|4352.72
#2024-04-19|4361.38
#2024-04-22|4406.97
#2024-04-23|4463.83
#2024-04-24|4452.48
#2024-04-25|4397.04
#2024-04-26|4436.59
#2024-04-29|4512.72
#2024-04-30|4466.49
#2024-05-01|4563.81
#2024-05-02|4621.26
#2024-05-03|4698.08
#2024-05-06|4689.35
#2024-05-07|4699.34
#2024-05-08|4672.99
#2024-05-09|4687.22
#2024-05-10|4647.47
#2024-05-13|4707.58
#2024-05-14|4729.48
#2024-05-15|4784.29
#2024-05-16|4784.69
#2024-05-17|4763.32
#2024-05-20|4801.39
#2024-05-21|4784.32
#2024-05-22|4827.60
#2024-05-23|4746.46
#2024-05-24|4750.16
#2024-05-27| .
#2024-05-28|4689.54
#2024-05-29|4633.82
#2024-05-30|4715.04
#2024-05-31|4729.77
#2024-06-03|4801.16
#2024-06-04|4794.04
#2024-06-05|4887.23
#2024-06-06|4867.87
#2024-06-07|4837.94
#2024-06-10|4850.92
#2024-06-11|4850.00
#2024-06-12|4885.34
#2024-06-13|4877.95
#2024-06-14|4843.63
#2024-06-17|4807.82
#2024-06-18|4763.23
#2024-06-19| .
#2024-06-20|4812.34
#2024-06-21|4882.88
#2024-06-24|4984.59
#2024-06-25|4974.26
#2024-06-26|4902.90
#2024-06-27|4908.02
#2024-06-28|4888.93
#2024-07-01|4890.63
#2024-07-02|4837.11
#2024-07-03|4800.45
#2024-07-04| .
#2024-07-05|4845.38
#2024-07-08|4910.01
#2024-07-09|4957.23
#2024-07-10|5023.92
#2024-07-11|5136.80
#2024-07-12|5172.92
#2024-07-15|5185.03
#2024-07-16|5271.25
#2024-07-17|5218.63
#2024-07-18|5142.44
#2024-07-19|5137.39
#2024-07-22|5200.41
#2024-07-23|5178.98
#2024-07-24|5179.58
#2024-07-25|5238.46
#2024-07-26|5266.70
#2024-07-29|5242.83
#2024-07-30|5217.76
#2024-07-31|5209.87
#2024-08-01|5173.23
#2024-08-02|5083.80
#2024-08-05|4938.55
#2024-08-06|4957.26
#2024-08-07|4891.57
#2024-08-08|5019.20
#2024-08-09|5016.18
#2024-08-12|5005.67
#2024-08-13|5067.27
#2024-08-14|5042.78
#2024-08-15|5116.67
#2024-08-16|5116.22
#2024-08-19|5229.16
#2024-08-20|5223.29
#2024-08-21|5257.49
#2024-08-22|5196.08
#2024-08-23|5254.74
#2024-08-26|5257.92
#2024-08-27|5251.33
#2024-08-28|5248.76
#2024-08-29|5256.32
#2024-08-30|5256.48
#2024-09-02| .
#2024-09-03|5162.37
#2024-09-04|5162.36
#2024-09-05|5122.25
#2024-09-06|5054.92
#2024-09-09|5133.38
#2024-09-10|5159.42
#2024-09-11|5170.57
#2024-09-12|5187.58
#2024-09-13|5273.50
#2024-09-16|5273.45
#2024-09-17|5258.37
#2024-09-18|5240.15
#2024-09-19|5297.13
#2024-09-20|5254.53
#2024-09-23|5150.87
#2024-09-24|5133.59
#2024-09-25|5058.61
#2024-09-26|5100.53
#2024-09-27|5112.62
#2024-09-30|5138.01
#2024-10-01|5112.69
#2024-10-02|5111.53
#2024-10-03|5036.99
#2024-10-04|5076.29
#2024-10-07|5013.80
#2024-10-08|5042.68
#2024-10-09|5051.03
#2024-10-10|5048.53
#2024-10-11|5144.64
#2024-10-14|5153.27
#2024-10-15|5175.02
#2024-10-16|5226.43
#2024-10-17|5200.12
#2024-10-18|5204.29
#2024-10-21|5128.77
#2024-10-22|5136.54
#2024-10-23|5070.43
#2024-10-24|5063.55
#2024-10-25|5071.18
#2024-10-28|5122.81
#2024-10-29|5109.08
#2024-10-30|5082.09
#2024-10-31|5011.09
#2024-11-01|5075.11
#2024-11-04|5078.14
#2024-11-05|5133.94
#2024-11-06|5184.41
#2024-11-07|5247.41
#2024-11-08|5284.16
#2024-11-11|5262.78
#2024-11-12|5124.54
#2024-11-13|5083.76
#2024-11-14|4963.77
#2024-11-15|4743.43
#2024-11-18|4732.12
#2024-11-19|4747.57
#2024-11-20|4782.50
#2024-11-21|4815.66
#2024-11-22|4889.84
#2024-11-25|4955.17
#2024-11-26|4962.52
#2024-11-27|5013.27
#2024-11-28| .
#2024-11-29|5009.70
#2024-12-02|5011.67
#2024-12-03|4942.01
#2024-12-04|4968.29
#2024-12-05|4941.69
#2024-12-06|4995.32
#2024-12-09|4991.52
#2024-12-10|4950.63
#2024-12-11|4935.94
#2024-12-12|4837.43
#2024-12-13|4799.21
#2024-12-16|4836.56
#2024-12-17|4856.60
#2024-12-18|4662.67
#2024-12-19|4630.56
#2024-12-20|4672.80
#2024-12-23|4711.16
#2024-12-24|4720.87
#2024-12-25| .
#2024-12-26|4751.31
#2024-12-27|4702.42
#2024-12-30|4630.08
#2024-12-31|4653.26
#2025-01-01| .
#2025-01-02|4683.20
#2025-01-03|4718.88
#2025-01-06|4708.88
#2025-01-07|4749.04
#2025-01-08|4722.89
#2025-01-09| .
#2025-01-10|4636.93
#2025-01-13|4674.63
#2025-01-14|4588.40
#2025-01-15|4677.20
#2025-01-16|4655.96
#2025-01-17|4656.60
#2025-01-20| .
#2025-01-21|4780.15
#2025-01-22|4794.35
#2025-01-23|4873.27
#2025-01-24|4846.28
#2025-01-27|4885.32
#2025-01-28|4879.13
#2025-01-29|4866.65
#2025-01-30|4909.73
#2025-01-31|4893.04
#2025-02-03|4858.25
#2025-02-04|4898.75
#2025-02-05|5021.12
#2025-02-06|4955.39
#2025-02-07|4852.22
#2025-02-10|4814.71
#2025-02-11|4754.08
#2025-02-12|4817.50
#2025-02-13|4890.00
#2025-02-14|4884.67
#2025-02-17| .
#2025-02-18|4904.04
#2025-02-19|4948.94
#2025-02-20|4976.35
#2025-02-21|4962.31
#2025-02-24|4932.06
#2025-02-25|4900.31
#2025-02-26|4873.32
#2025-02-27|4819.77
#2025-02-28|4884.26
#2025-03-03|4785.54
#2025-03-04|4801.68
#2025-03-05|4888.30
#2025-03-06|4858.04
#2025-03-07|4871.65
#2025-03-10|4847.28
#2025-03-11|4798.84
#2025-03-12|4815.59
#2025-03-13|4779.87
#2025-03-14|4810.20
#2025-03-17|4879.70
#2025-03-18|4804.20
#2025-03-19|4831.38
#2025-03-20|4794.37
#2025-03-21|4808.60
#2025-03-24|4868.61
#2025-03-25|4780.85
#2025-03-26|4705.45
#2025-03-27|4725.18
#2025-03-28|4683.66
#2025-03-31|4592.33
#2025-04-01|4471.71
#2025-04-02|4554.45
#2025-04-03|4469.42
#2025-04-04|4224.19
#2025-04-07|4172.84
#2025-04-08|4037.79
#2025-04-09|4250.67
#2025-04-10|4084.47
#2025-04-11|4230.50
#2025-04-14|4356.28
#2025-04-15|4339.24
#2025-04-16|4254.21
#2025-04-17|4294.29
#2025-04-18| .
#2025-04-21|4266.37
#2025-04-22|4380.11
#2025-04-23|4453.60
#2025-04-24|4534.13
#2025-04-25|4470.08
#2025-04-28|4527.84
#2025-04-29|4539.11
#2025-04-30|4609.70
#2025-05-01|4554.09
#2025-05-02|4616.03
#2025-05-05|4585.08
#2025-05-06|4308.34
#2025-05-07|4321.73
#2025-05-08|4311.85
#2025-05-09|4229.08
#2025-05-12|4408.10
#2025-05-13|4324.13
#2025-05-14|4239.33
#2025-05-15|4333.78
#2025-05-16|4406.39
#2025-05-19|4458.20
#2025-05-20|4527.94
#2025-05-21|4436.75
#2025-05-22|4423.63
#2025-05-23|4427.65
#2025-05-26| .
#2025-05-27|4468.70
#2025-05-28|4429.24
#2025-05-29|4521.13
#2025-05-30|4421.56
#2025-06-02|4493.29
#2025-06-03|4537.60
#2025-06-04|4534.67
#2025-06-05|4532.72
#2025-06-06|4612.14
#2025-06-09|4632.66
#2025-06-10|4674.34
#2025-06-11|4634.38
#2025-06-12|4681.47
#2025-06-13|4645.56
#2025-06-16|4635.67
#2025-06-17|4547.83
#2025-06-18|4568.19
#2025-06-19| .
#2025-06-20|4554.78
#2025-06-23|4533.02
#2025-06-24|4621.58
#2025-06-25|4590.40
#2025-06-26|4598.99
#2025-06-27|4581.87
#2025-06-30|4585.30
#2025-07-01|4620.36
#2025-07-02|4695.64
#2025-07-03|4719.35
#2025-07-04| .
#2025-07-07|4649.60
#2025-07-08|4689.02
#2025-07-09|4816.10
#2025-07-10|4861.96
#2025-07-11|4787.01
#2025-07-14|4840.26
#2025-07-15|4736.70
#2025-07-16|4824.40
#2025-07-17|4835.30
#2025-07-18|4765.35
#2025-07-21|4754.84
#2025-07-22|4861.51
#2025-07-23|4952.88
#2025-07-24|4933.04
#2025-07-25|4937.54
#2025-07-28|4873.08
#2025-07-29|4870.26
#2025-07-30|4876.44
#2025-07-31|4838.61
#2025-08-01|4862.60
#2025-08-04|4962.89
#2025-08-05|4889.81
#2025-08-06|4828.79
#2025-08-07|4825.26
#2025-08-08|4859.09
#2025-08-11|4849.45
#2025-08-12|4919.66
#2025-08-13|5039.24
#2025-08-14|5047.56
#2025-08-15|5101.12
#2025-08-18|5086.99
#2025-08-19|5058.41
#2025-08-20|5087.51
#2025-08-21|5118.33
#2025-08-22|5144.79
#2025-08-25|5047.48
#2025-08-26|5105.74
#2025-08-27|5102.29
#2025-08-28|5085.06
#2025-08-29|5079.66
#2025-09-01| .
#2025-09-02|5176.52
#2025-09-03|5183.91
#2025-09-04|5167.83
#2025-09-05|5262.14
#2025-09-08|5212.55
#2025-09-09|5237.72
#2025-09-10|5167.21
#2025-09-11|5269.43
#2025-09-12|5176.00
#2025-09-15|5149.35
#2025-09-16|5151.21
#2025-09-17|5158.10
#2025-09-18|5255.44
#2025-09-19|5223.36
#2025-09-22|5248.60
#2025-09-23|5221.55
#2025-09-24|5206.47
#2025-09-25|5113.56
#2025-09-26|5189.69
#2025-09-29|5250.03
#2025-09-30|5301.97
#2025-10-01|5440.52
#2025-10-02|5473.42
#2025-10-03|5515.65
#2025-10-06|5500.66
#2025-10-07|5519.96
#2025-10-08|5569.08
#2025-10-09|5574.09
#2025-10-10|5499.31
#2025-10-13|5519.86
#2025-10-14|5533.30
#2025-10-15|5621.84
#2025-10-16|5604.45
#2025-10-17|5636.74
#2025-10-20|5714.17
#2025-10-21|5678.27
#2025-10-22|5600.68
#2025-10-23|5605.38
#2025-10-24|5637.42
#2025-10-27|5728.79
#2025-10-28|5743.11
#2025-10-29|5720.22
#2025-10-30|5761.54
#2025-10-31|5830.62
#2025-11-03|5758.24
#2025-11-04|5700.41
#2025-11-05|5781.50
#2025-11-06|5783.34
#2025-11-07|5755.98
#2025-11-10|5829.47
#2025-11-11|6000.77
#2025-11-12|6012.78
#2025-11-13|5961.42
#2025-11-14|5999.07
#2025-11-17|6051.79
#2025-11-18|6095.75
#2025-11-19|6039.56
#2025-11-20|5985.31
#2025-11-21|6092.91
#2025-11-24|6182.30
#2025-11-25|6266.77
#2025-11-26|6321.62
#2025-11-27| .
#2025-11-28|6326.48
#2025-12-01|6189.40
#2025-12-02|6147.82
#2025-12-03|6268.38
#2025-12-04|6268.54
#2025-12-05|6240.41
#2025-12-08|6221.65
#2025-12-09|6113.76
#2025-12-10|6178.01
#2025-12-11|6227.19
#2025-12-12|6209.97
#2025-12-15|6210.79
#2025-12-16|6175.68
#2025-12-17|6141.14
#2025-12-18|6095.24
#2025-12-19|6242.42
#2025-12-22|6336.13
#2025-12-23|6313.71
#2025-12-24|6357.42
#2025-12-25| .
#2025-12-26|6319.90
#2025-12-29|6273.31
#2025-12-30|6208.94
#2025-12-31|6208.88
#2026-01-01| .
#2026-01-02|6208.33
#2026-01-05|6135.46