Table Data - OMX Copenhagen Banks PI
| Title | OMX Copenhagen Banks PI |
|---|---|
| Series ID | NASDAQCX3010PI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2025-12-23 |
| Last Updated | 2025-12-23 10:40 PM CST |
| Notes | For more information about this series, see: CX3010PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 629.15 |
| 2000-01-04 | 605.98 |
| 2000-01-05 | 590.29 |
| 2000-01-06 | 596.86 |
| 2000-01-07 | 595.63 |
| 2000-01-10 | 597.59 |
| 2000-01-11 | 594.63 |
| 2000-01-12 | 586.77 |
| 2000-01-13 | 588.11 |
| 2000-01-14 | 586.72 |
| 2000-01-17 | 584.35 |
| 2000-01-18 | 583.32 |
| 2000-01-19 | 576.81 |
| 2000-01-20 | 576.74 |
| 2000-01-21 | 578.98 |
| 2000-01-24 | 579.66 |
| 2000-01-25 | 569.08 |
| 2000-01-26 | 572.63 |
| 2000-01-27 | 577.57 |
| 2000-01-28 | 580.95 |
| 2000-01-31 | 565.55 |
| 2000-02-01 | 565.45 |
| 2000-02-02 | 569.94 |
| 2000-02-03 | 572.44 |
| 2000-02-04 | 566.73 |
| 2000-02-07 | 564.61 |
| 2000-02-08 | 565.27 |
| 2000-02-09 | 563.93 |
| 2000-02-10 | 553.02 |
| 2000-02-11 | 552.59 |
| 2000-02-14 | 550.20 |
| 2000-02-15 | 554.77 |
| 2000-02-16 | 563.86 |
| 2000-02-17 | 569.79 |
| 2000-02-18 | 569.44 |
| 2000-02-21 | 569.86 |
| 2000-02-22 | 568.33 |
| 2000-02-23 | 586.62 |
| 2000-02-24 | 579.77 |
| 2000-02-25 | 567.64 |
| 2000-02-28 | 558.25 |
| 2000-02-29 | 563.20 |
| 2000-03-01 | 579.35 |
| 2000-03-02 | 579.47 |
| 2000-03-03 | 580.07 |
| 2000-03-06 | 602.45 |
| 2000-03-07 | 610.34 |
| 2000-03-08 | 613.56 |
| 2000-03-09 | 603.05 |
| 2000-03-10 | 612.61 |
| 2000-03-13 | 608.82 |
| 2000-03-14 | 602.10 |
| 2000-03-15 | 598.00 |
| 2000-03-16 | 604.80 |
| 2000-03-17 | 616.64 |
| 2000-03-20 | 613.77 |
| 2000-03-21 | 609.31 |
| 2000-03-22 | 601.33 |
| 2000-03-23 | 599.11 |
| 2000-03-24 | 594.18 |
| 2000-03-27 | 596.41 |
| 2000-03-28 | 604.20 |
| 2000-03-29 | 600.08 |
| 2000-03-30 | 608.33 |
| 2000-03-31 | 616.02 |
| 2000-04-03 | 616.02 |
| 2000-04-04 | 630.73 |
| 2000-04-05 | 648.92 |
| 2000-04-06 | 630.65 |
| 2000-04-07 | 624.76 |
| 2000-04-10 | 614.58 |
| 2000-04-11 | 611.99 |
| 2000-04-12 | 596.27 |
| 2000-04-13 | 606.35 |
| 2000-04-14 | 609.86 |
| 2000-04-17 | 603.90 |
| 2000-04-18 | 605.73 |
| 2000-04-19 | 611.36 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 610.61 |
| 2000-04-26 | 615.16 |
| 2000-04-27 | 639.04 |
| 2000-04-28 | 628.53 |
| 2000-05-01 | 625.14 |
| 2000-05-02 | 629.47 |
| 2000-05-03 | 631.24 |
| 2000-05-04 | 628.92 |
| 2000-05-05 | 631.84 |
| 2000-05-08 | 627.77 |
| 2000-05-09 | 627.46 |
| 2000-05-10 | 622.61 |
| 2000-05-11 | 644.10 |
| 2000-05-12 | 641.98 |
| 2000-05-15 | 644.71 |
| 2000-05-16 | 644.53 |
| 2000-05-17 | 659.81 |
| 2000-05-18 | 666.82 |
| 2000-05-19 | . |
| 2000-05-22 | 661.41 |
| 2000-05-23 | 663.09 |
| 2000-05-24 | 684.44 |
| 2000-05-25 | 694.64 |
| 2000-05-26 | 701.53 |
| 2000-05-29 | 693.03 |
| 2000-05-30 | 685.80 |
| 2000-05-31 | 684.60 |
| 2000-06-01 | . |
| 2000-06-02 | 684.82 |
| 2000-06-05 | . |
| 2000-06-06 | 724.59 |
| 2000-06-07 | 709.12 |
| 2000-06-08 | 704.37 |
| 2000-06-09 | 711.60 |
| 2000-06-12 | . |
| 2000-06-13 | 708.65 |
| 2000-06-14 | 702.97 |
| 2000-06-15 | 708.67 |
| 2000-06-16 | 706.29 |
| 2000-06-19 | 701.59 |
| 2000-06-20 | 701.09 |
| 2000-06-21 | 700.14 |
| 2000-06-22 | 700.11 |
| 2000-06-23 | 691.66 |
| 2000-06-26 | 688.03 |
| 2000-06-27 | 685.58 |
| 2000-06-28 | 675.97 |
| 2000-06-29 | 672.43 |
| 2000-06-30 | 673.15 |
| 2000-07-03 | 688.24 |
| 2000-07-04 | 688.24 |
| 2000-07-05 | 696.08 |
| 2000-07-06 | 704.69 |
| 2000-07-07 | 715.63 |
| 2000-07-10 | 707.59 |
| 2000-07-11 | 702.30 |
| 2000-07-12 | 692.05 |
| 2000-07-13 | 697.28 |
| 2000-07-14 | 692.70 |
| 2000-07-17 | 691.32 |
| 2000-07-18 | 690.08 |
| 2000-07-19 | 693.82 |
| 2000-07-20 | 689.06 |
| 2000-07-21 | 688.36 |
| 2000-07-24 | 686.61 |
| 2000-07-25 | 691.64 |
| 2000-07-26 | 700.00 |
| 2000-07-27 | 691.86 |
| 2000-07-28 | 689.46 |
| 2000-07-31 | 694.87 |
| 2000-08-01 | 694.05 |
| 2000-08-02 | 696.94 |
| 2000-08-03 | 694.07 |
| 2000-08-04 | 701.25 |
| 2000-08-07 | 693.05 |
| 2000-08-08 | 695.59 |
| 2000-08-09 | 716.14 |
| 2000-08-10 | 707.80 |
| 2000-08-11 | 729.20 |
| 2000-08-14 | 755.84 |
| 2000-08-15 | 783.12 |
| 2000-08-16 | 783.61 |
| 2000-08-17 | 785.58 |
| 2000-08-18 | 817.72 |
| 2000-08-21 | 747.76 |
| 2000-08-22 | 750.25 |
| 2000-08-23 | 774.67 |
| 2000-08-24 | 763.29 |
| 2000-08-25 | 762.70 |
| 2000-08-28 | 756.08 |
| 2000-08-29 | 759.00 |
| 2000-08-30 | 751.73 |
| 2000-08-31 | 752.45 |
| 2000-09-01 | 751.62 |
| 2000-09-04 | 753.15 |
| 2000-09-05 | 740.30 |
| 2000-09-06 | 739.73 |
| 2000-09-07 | 749.76 |
| 2000-09-08 | 740.77 |
| 2000-09-11 | 728.37 |
| 2000-09-12 | 723.08 |
| 2000-09-13 | 720.06 |
| 2000-09-14 | 716.22 |
| 2000-09-15 | 732.15 |
| 2000-09-18 | 733.01 |
| 2000-09-19 | 749.54 |
| 2000-09-20 | 735.16 |
| 2000-09-21 | 737.61 |
| 2000-09-22 | 733.87 |
| 2000-09-25 | 737.02 |
| 2000-09-26 | 728.86 |
| 2000-09-27 | 740.83 |
| 2000-09-28 | 734.56 |
| 2000-09-29 | 744.94 |
| 2000-10-02 | 742.08 |
| 2000-10-03 | 764.67 |
| 2000-10-04 | 764.67 |
| 2000-10-05 | 799.83 |
| 2000-10-06 | 840.72 |
| 2000-10-09 | 866.85 |
| 2000-10-10 | 854.31 |
| 2000-10-11 | 852.46 |
| 2000-10-12 | 852.96 |
| 2000-10-13 | 871.34 |
| 2000-10-16 | 858.83 |
| 2000-10-17 | 854.02 |
| 2000-10-18 | 836.62 |
| 2000-10-19 | 845.20 |
| 2000-10-20 | 849.67 |
| 2000-10-23 | 848.86 |
| 2000-10-24 | 863.71 |
| 2000-10-25 | 869.46 |
| 2000-10-26 | 869.89 |
| 2000-10-27 | 882.32 |
| 2000-10-30 | 879.89 |
| 2000-10-31 | 900.59 |
| 2000-11-01 | 908.25 |
| 2000-11-02 | 889.35 |
| 2000-11-03 | 882.96 |
| 2000-11-06 | 889.74 |
| 2000-11-07 | 892.95 |
| 2000-11-08 | 887.68 |
| 2000-11-09 | 863.17 |
| 2000-11-10 | 881.49 |
| 2000-11-13 | 903.94 |
| 2000-11-14 | 892.32 |
| 2000-11-15 | 913.52 |
| 2000-11-16 | 902.12 |
| 2000-11-17 | 908.08 |
| 2000-11-20 | 880.03 |
| 2000-11-21 | 923.10 |
| 2000-11-22 | 950.27 |
| 2000-11-23 | 939.46 |
| 2000-11-24 | 933.82 |
| 2000-11-27 | 905.72 |
| 2000-11-28 | 927.45 |
| 2000-11-29 | 943.74 |
| 2000-11-30 | 965.83 |
| 2000-12-01 | 922.12 |
| 2000-12-04 | 921.49 |
| 2000-12-05 | 948.48 |
| 2000-12-06 | 964.46 |
| 2000-12-07 | 946.71 |
| 2000-12-08 | 946.03 |
| 2000-12-11 | 945.83 |
| 2000-12-12 | 933.19 |
| 2000-12-13 | 912.42 |
| 2000-12-14 | 929.72 |
| 2000-12-15 | 923.06 |
| 2000-12-18 | 928.69 |
| 2000-12-19 | 945.07 |
| 2000-12-20 | 927.25 |
| 2000-12-21 | 937.36 |
| 2000-12-22 | 904.02 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 880.79 |
| 2000-12-28 | 900.82 |
| 2000-12-29 | 939.63 |
| 2001-01-01 | . |
| 2001-01-02 | 963.08 |
| 2001-01-03 | 970.22 |
| 2001-01-04 | 984.57 |
| 2001-01-05 | 983.18 |
| 2001-01-08 | 984.95 |
| 2001-01-09 | 989.12 |
| 2001-01-10 | 977.62 |
| 2001-01-11 | 987.13 |
| 2001-01-12 | 990.97 |
| 2001-01-15 | 972.42 |
| 2001-01-16 | 968.04 |
| 2001-01-17 | 973.44 |
| 2001-01-18 | 964.34 |
| 2001-01-19 | 961.89 |
| 2001-01-22 | 972.52 |
| 2001-01-23 | 967.53 |
| 2001-01-24 | 981.38 |
| 2001-01-25 | 981.22 |
| 2001-01-26 | 978.77 |
| 2001-01-29 | 968.86 |
| 2001-01-30 | 960.31 |
| 2001-01-31 | 962.77 |
| 2001-02-01 | 969.20 |
| 2001-02-02 | 951.12 |
| 2001-02-05 | 943.68 |
| 2001-02-06 | 946.65 |
| 2001-02-07 | 961.96 |
| 2001-02-08 | 936.24 |
| 2001-02-09 | 930.68 |
| 2001-02-12 | 925.97 |
| 2001-02-13 | 921.71 |
| 2001-02-14 | 934.77 |
| 2001-02-15 | 958.98 |
| 2001-02-16 | 968.21 |
| 2001-02-19 | 977.04 |
| 2001-02-20 | 973.93 |
| 2001-02-21 | 941.81 |
| 2001-02-22 | 947.33 |
| 2001-02-23 | 943.29 |
| 2001-02-26 | 929.23 |
| 2001-02-27 | 946.39 |
| 2001-02-28 | 957.49 |
| 2001-03-01 | 946.62 |
| 2001-03-02 | 941.53 |
| 2001-03-05 | 943.11 |
| 2001-03-06 | 960.14 |
| 2001-03-07 | 954.06 |
| 2001-03-08 | 946.87 |
| 2001-03-09 | 954.01 |
| 2001-03-12 | 939.14 |
| 2001-03-13 | 941.36 |
| 2001-03-14 | 917.70 |
| 2001-03-15 | 917.61 |
| 2001-03-16 | 907.71 |
| 2001-03-19 | 887.42 |
| 2001-03-20 | 905.95 |
| 2001-03-21 | 901.22 |
| 2001-03-22 | 886.25 |
| 2001-03-23 | 893.60 |
| 2001-03-26 | 903.02 |
| 2001-03-27 | 892.18 |
| 2001-03-28 | 881.72 |
| 2001-03-29 | 885.03 |
| 2001-03-30 | 900.61 |
| 2001-04-02 | 881.98 |
| 2001-04-03 | 880.99 |
| 2001-04-04 | 869.94 |
| 2001-04-05 | 881.18 |
| 2001-04-06 | 880.98 |
| 2001-04-09 | 885.14 |
| 2001-04-10 | 883.48 |
| 2001-04-11 | 884.54 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 880.10 |
| 2001-04-18 | 893.20 |
| 2001-04-19 | 905.16 |
| 2001-04-20 | 900.53 |
| 2001-04-23 | 896.35 |
| 2001-04-24 | 907.58 |
| 2001-04-25 | 923.03 |
| 2001-04-26 | 931.61 |
| 2001-04-27 | 931.48 |
| 2001-04-30 | 918.17 |
| 2001-05-01 | 921.16 |
| 2001-05-02 | 921.55 |
| 2001-05-03 | 943.33 |
| 2001-05-04 | 952.04 |
| 2001-05-07 | 958.90 |
| 2001-05-08 | 947.10 |
| 2001-05-09 | 947.53 |
| 2001-05-10 | 949.52 |
| 2001-05-11 | . |
| 2001-05-14 | 946.41 |
| 2001-05-15 | 939.90 |
| 2001-05-16 | 924.03 |
| 2001-05-17 | 936.77 |
| 2001-05-18 | 941.67 |
| 2001-05-21 | 940.74 |
| 2001-05-22 | 933.42 |
| 2001-05-23 | 925.00 |
| 2001-05-24 | . |
| 2001-05-25 | 930.41 |
| 2001-05-28 | 922.86 |
| 2001-05-29 | 912.64 |
| 2001-05-30 | 914.66 |
| 2001-05-31 | 928.58 |
| 2001-06-01 | 921.67 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 936.48 |
| 2001-06-07 | 916.63 |
| 2001-06-08 | 923.60 |
| 2001-06-11 | 917.83 |
| 2001-06-12 | 926.59 |
| 2001-06-13 | 939.55 |
| 2001-06-14 | 938.74 |
| 2001-06-15 | 961.28 |
| 2001-06-18 | 950.39 |
| 2001-06-19 | 969.70 |
| 2001-06-20 | 976.19 |
| 2001-06-21 | 967.96 |
| 2001-06-22 | 976.26 |
| 2001-06-25 | 994.77 |
| 2001-06-26 | 983.54 |
| 2001-06-27 | 994.78 |
| 2001-06-28 | 1018.54 |
| 2001-06-29 | 1023.77 |
| 2001-07-02 | 1004.93 |
| 2001-07-03 | 990.39 |
| 2001-07-04 | 982.25 |
| 2001-07-05 | 997.66 |
| 2001-07-06 | 973.85 |
| 2001-07-09 | 966.84 |
| 2001-07-10 | 977.68 |
| 2001-07-11 | 973.42 |
| 2001-07-12 | 968.55 |
| 2001-07-13 | 962.59 |
| 2001-07-16 | 976.96 |
| 2001-07-17 | 969.08 |
| 2001-07-18 | 963.86 |
| 2001-07-19 | 967.10 |
| 2001-07-20 | 961.76 |
| 2001-07-23 | 963.87 |
| 2001-07-24 | 948.25 |
| 2001-07-25 | 945.70 |
| 2001-07-26 | 945.57 |
| 2001-07-27 | 947.94 |
| 2001-07-30 | 954.62 |
| 2001-07-31 | 964.90 |
| 2001-08-01 | 975.18 |
| 2001-08-02 | 960.86 |
| 2001-08-03 | 952.88 |
| 2001-08-06 | 951.60 |
| 2001-08-07 | 941.57 |
| 2001-08-08 | 934.09 |
| 2001-08-09 | 922.05 |
| 2001-08-10 | 924.66 |
| 2001-08-13 | 934.66 |
| 2001-08-14 | 935.16 |
| 2001-08-15 | 935.27 |
| 2001-08-16 | 930.89 |
| 2001-08-17 | 931.81 |
| 2001-08-20 | 922.31 |
| 2001-08-21 | 924.18 |
| 2001-08-22 | 932.42 |
| 2001-08-23 | 950.98 |
| 2001-08-24 | 953.74 |
| 2001-08-27 | 938.91 |
| 2001-08-28 | 943.92 |
| 2001-08-29 | 938.79 |
| 2001-08-30 | 934.45 |
| 2001-08-31 | 932.97 |
| 2001-09-03 | 921.88 |
| 2001-09-04 | 933.79 |
| 2001-09-05 | 943.43 |
| 2001-09-06 | 942.12 |
| 2001-09-07 | 932.30 |
| 2001-09-10 | 927.72 |
| 2001-09-11 | 905.64 |
| 2001-09-12 | 902.83 |
| 2001-09-13 | 914.37 |
| 2001-09-14 | 910.58 |
| 2001-09-17 | 882.19 |
| 2001-09-18 | 841.49 |
| 2001-09-19 | 859.34 |
| 2001-09-20 | 837.70 |
| 2001-09-21 | 787.38 |
| 2001-09-24 | 792.93 |
| 2001-09-25 | 778.42 |
| 2001-09-26 | 782.59 |
| 2001-09-27 | 797.96 |
| 2001-09-28 | 849.28 |
| 2001-10-01 | 821.55 |
| 2001-10-02 | 834.46 |
| 2001-10-03 | 825.82 |
| 2001-10-04 | 846.00 |
| 2001-10-05 | 834.19 |
| 2001-10-08 | 834.08 |
| 2001-10-09 | 847.64 |
| 2001-10-10 | 865.13 |
| 2001-10-11 | 901.92 |
| 2001-10-12 | 865.45 |
| 2001-10-15 | 854.21 |
| 2001-10-16 | 853.50 |
| 2001-10-17 | 857.82 |
| 2001-10-18 | 844.51 |
| 2001-10-19 | 831.26 |
| 2001-10-22 | 836.27 |
| 2001-10-23 | 838.70 |
| 2001-10-24 | 828.02 |
| 2001-10-25 | 818.90 |
| 2001-10-26 | 847.59 |
| 2001-10-29 | 830.35 |
| 2001-10-30 | 809.98 |
| 2001-10-31 | 815.37 |
| 2001-11-01 | 804.19 |
| 2001-11-02 | 801.62 |
| 2001-11-05 | 792.90 |
| 2001-11-06 | 792.30 |
| 2001-11-07 | 830.18 |
| 2001-11-08 | 838.36 |
| 2001-11-09 | 831.97 |
| 2001-11-12 | 845.93 |
| 2001-11-13 | 840.90 |
| 2001-11-14 | 846.26 |
| 2001-11-15 | 841.91 |
| 2001-11-16 | 864.62 |
| 2001-11-19 | 871.50 |
| 2001-11-20 | 881.37 |
| 2001-11-21 | 865.01 |
| 2001-11-22 | 866.69 |
| 2001-11-23 | 875.20 |
| 2001-11-26 | 882.17 |
| 2001-11-27 | 867.47 |
| 2001-11-28 | 849.75 |
| 2001-11-29 | 851.82 |
| 2001-11-30 | 870.70 |
| 2001-12-03 | 865.28 |
| 2001-12-04 | 874.76 |
| 2001-12-05 | 869.38 |
| 2001-12-06 | 864.18 |
| 2001-12-07 | 853.81 |
| 2001-12-10 | 848.83 |
| 2001-12-11 | 851.65 |
| 2001-12-12 | 844.33 |
| 2001-12-13 | 844.87 |
| 2001-12-14 | 824.03 |
| 2001-12-17 | 826.06 |
| 2001-12-18 | 848.46 |
| 2001-12-19 | 862.55 |
| 2001-12-20 | 873.92 |
| 2001-12-21 | 873.16 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 892.77 |
| 2001-12-28 | 889.82 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 894.43 |
| 2002-01-03 | 909.93 |
| 2002-01-04 | 908.86 |
| 2002-01-07 | 897.24 |
| 2002-01-08 | 877.58 |
| 2002-01-09 | 864.94 |
| 2002-01-10 | 883.78 |
| 2002-01-11 | 879.81 |
| 2002-01-14 | 873.79 |
| 2002-01-15 | 865.51 |
| 2002-01-16 | 877.49 |
| 2002-01-17 | 904.04 |
| 2002-01-18 | 893.36 |
| 2002-01-21 | 879.57 |
| 2002-01-22 | 881.36 |
| 2002-01-23 | 874.65 |
| 2002-01-24 | 875.14 |
| 2002-01-25 | 859.01 |
| 2002-01-28 | 853.52 |
| 2002-01-29 | 846.44 |
| 2002-01-30 | 853.59 |
| 2002-01-31 | 875.51 |
| 2002-02-01 | 878.61 |
| 2002-02-04 | 875.37 |
| 2002-02-05 | 865.29 |
| 2002-02-06 | 860.47 |
| 2002-02-07 | 868.10 |
| 2002-02-08 | 882.41 |
| 2002-02-11 | 882.58 |
| 2002-02-12 | 867.04 |
| 2002-02-13 | 876.19 |
| 2002-02-14 | 889.50 |
| 2002-02-15 | 894.18 |
| 2002-02-18 | 879.37 |
| 2002-02-19 | 872.57 |
| 2002-02-20 | 860.75 |
| 2002-02-21 | 823.36 |
| 2002-02-22 | 835.23 |
| 2002-02-25 | 855.12 |
| 2002-02-26 | 861.31 |
| 2002-02-27 | 880.20 |
| 2002-02-28 | 874.92 |
| 2002-03-01 | 876.98 |
| 2002-03-04 | 884.92 |
| 2002-03-05 | 905.67 |
| 2002-03-06 | 876.73 |
| 2002-03-07 | 865.50 |
| 2002-03-08 | 874.78 |
| 2002-03-11 | 863.63 |
| 2002-03-12 | 865.21 |
| 2002-03-13 | 864.33 |
| 2002-03-14 | 863.87 |
| 2002-03-15 | 866.36 |
| 2002-03-18 | 879.44 |
| 2002-03-19 | 883.58 |
| 2002-03-20 | 866.29 |
| 2002-03-21 | 878.66 |
| 2002-03-22 | 895.44 |
| 2002-03-25 | 909.30 |
| 2002-03-26 | 912.75 |
| 2002-03-27 | 901.56 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 897.31 |
| 2002-04-03 | 883.08 |
| 2002-04-04 | 889.84 |
| 2002-04-05 | 893.24 |
| 2002-04-08 | 903.70 |
| 2002-04-09 | 902.34 |
| 2002-04-10 | 903.47 |
| 2002-04-11 | 899.35 |
| 2002-04-12 | 924.04 |
| 2002-04-15 | 940.14 |
| 2002-04-16 | 935.88 |
| 2002-04-17 | 949.73 |
| 2002-04-18 | 949.47 |
| 2002-04-19 | 964.45 |
| 2002-04-22 | 963.86 |
| 2002-04-23 | 949.86 |
| 2002-04-24 | 946.46 |
| 2002-04-25 | 939.72 |
| 2002-04-26 | . |
| 2002-04-29 | 954.23 |
| 2002-04-30 | 978.68 |
| 2002-05-01 | 956.87 |
| 2002-05-02 | 969.74 |
| 2002-05-03 | 973.40 |
| 2002-05-06 | 957.92 |
| 2002-05-07 | 963.83 |
| 2002-05-08 | 990.22 |
| 2002-05-09 | . |
| 2002-05-10 | 976.11 |
| 2002-05-13 | 979.05 |
| 2002-05-14 | 978.36 |
| 2002-05-15 | 967.19 |
| 2002-05-16 | 960.18 |
| 2002-05-17 | 957.10 |
| 2002-05-20 | . |
| 2002-05-21 | 973.10 |
| 2002-05-22 | 977.59 |
| 2002-05-23 | 982.87 |
| 2002-05-24 | 987.54 |
| 2002-05-27 | 977.78 |
| 2002-05-28 | 970.39 |
| 2002-05-29 | 974.20 |
| 2002-05-30 | 977.92 |
| 2002-05-31 | 965.35 |
| 2002-06-03 | 972.47 |
| 2002-06-04 | 962.02 |
| 2002-06-05 | . |
| 2002-06-06 | 970.58 |
| 2002-06-07 | 954.05 |
| 2002-06-10 | 954.30 |
| 2002-06-11 | 963.70 |
| 2002-06-12 | 964.06 |
| 2002-06-13 | 953.80 |
| 2002-06-14 | 934.47 |
| 2002-06-17 | 943.14 |
| 2002-06-18 | 935.17 |
| 2002-06-19 | 901.58 |
| 2002-06-20 | 906.65 |
| 2002-06-21 | 927.18 |
| 2002-06-24 | 900.38 |
| 2002-06-25 | 925.80 |
| 2002-06-26 | 911.44 |
| 2002-06-27 | 911.48 |
| 2002-06-28 | 915.69 |
| 2002-07-01 | 904.67 |
| 2002-07-02 | 902.11 |
| 2002-07-03 | 893.10 |
| 2002-07-04 | 893.70 |
| 2002-07-05 | 920.66 |
| 2002-07-08 | 920.89 |
| 2002-07-09 | 920.37 |
| 2002-07-10 | 911.62 |
| 2002-07-11 | 890.92 |
| 2002-07-12 | 888.33 |
| 2002-07-15 | 863.29 |
| 2002-07-16 | 857.35 |
| 2002-07-17 | 867.75 |
| 2002-07-18 | 886.44 |
| 2002-07-19 | 864.77 |
| 2002-07-22 | 820.98 |
| 2002-07-23 | 801.50 |
| 2002-07-24 | 763.44 |
| 2002-07-25 | 836.96 |
| 2002-07-26 | 822.15 |
| 2002-07-29 | 881.50 |
| 2002-07-30 | 881.19 |
| 2002-07-31 | 891.52 |
| 2002-08-01 | 863.06 |
| 2002-08-02 | 862.86 |
| 2002-08-05 | 828.50 |
| 2002-08-06 | 826.98 |
| 2002-08-07 | 835.34 |
| 2002-08-08 | 824.98 |
| 2002-08-09 | 818.20 |
| 2002-08-12 | 825.99 |
| 2002-08-13 | 821.57 |
| 2002-08-14 | 805.25 |
| 2002-08-15 | 839.20 |
| 2002-08-16 | 826.74 |
| 2002-08-19 | 853.64 |
| 2002-08-20 | 859.53 |
| 2002-08-21 | 882.59 |
| 2002-08-22 | 841.95 |
| 2002-08-23 | 862.01 |
| 2002-08-26 | 856.61 |
| 2002-08-27 | 879.16 |
| 2002-08-28 | 885.08 |
| 2002-08-29 | 875.50 |
| 2002-08-30 | 879.10 |
| 2002-09-02 | 875.87 |
| 2002-09-03 | 846.45 |
| 2002-09-04 | 837.21 |
| 2002-09-05 | 841.11 |
| 2002-09-06 | 867.16 |
| 2002-09-09 | 839.48 |
| 2002-09-10 | 848.46 |
| 2002-09-11 | 871.70 |
| 2002-09-12 | 842.04 |
| 2002-09-13 | 840.01 |
| 2002-09-16 | 835.68 |
| 2002-09-17 | 837.84 |
| 2002-09-18 | 809.78 |
| 2002-09-19 | 815.04 |
| 2002-09-20 | 825.56 |
| 2002-09-23 | 812.94 |
| 2002-09-24 | 787.75 |
| 2002-09-25 | 780.61 |
| 2002-09-26 | 798.79 |
| 2002-09-27 | 803.58 |
| 2002-09-30 | 773.86 |
| 2002-10-01 | 758.82 |
| 2002-10-02 | 785.49 |
| 2002-10-03 | 777.82 |
| 2002-10-04 | 776.50 |
| 2002-10-07 | 774.05 |
| 2002-10-08 | 781.99 |
| 2002-10-09 | 756.10 |
| 2002-10-10 | 759.55 |
| 2002-10-11 | 811.82 |
| 2002-10-14 | 796.51 |
| 2002-10-15 | 823.81 |
| 2002-10-16 | 818.02 |
| 2002-10-17 | 822.60 |
| 2002-10-18 | 836.19 |
| 2002-10-21 | 828.57 |
| 2002-10-22 | 818.75 |
| 2002-10-23 | 796.33 |
| 2002-10-24 | 800.86 |
| 2002-10-25 | 798.72 |
| 2002-10-28 | 814.58 |
| 2002-10-29 | 771.55 |
| 2002-10-30 | 810.08 |
| 2002-10-31 | 798.73 |
| 2002-11-01 | 792.84 |
| 2002-11-04 | 809.23 |
| 2002-11-05 | 813.86 |
| 2002-11-06 | 811.41 |
| 2002-11-07 | 813.09 |
| 2002-11-08 | 816.09 |
| 2002-11-11 | 801.22 |
| 2002-11-12 | 804.13 |
| 2002-11-13 | 798.31 |
| 2002-11-14 | 799.84 |
| 2002-11-15 | 794.15 |
| 2002-11-18 | 796.91 |
| 2002-11-19 | 797.33 |
| 2002-11-20 | 783.49 |
| 2002-11-21 | 798.71 |
| 2002-11-22 | 805.99 |
| 2002-11-25 | 809.54 |
| 2002-11-26 | 810.56 |
| 2002-11-27 | 819.16 |
| 2002-11-28 | 824.51 |
| 2002-11-29 | 843.91 |
| 2002-12-02 | 829.13 |
| 2002-12-03 | 827.45 |
| 2002-12-04 | 830.56 |
| 2002-12-05 | 827.49 |
| 2002-12-06 | 810.55 |
| 2002-12-09 | 799.38 |
| 2002-12-10 | 807.66 |
| 2002-12-11 | 825.67 |
| 2002-12-12 | 828.27 |
| 2002-12-13 | 825.20 |
| 2002-12-16 | 828.92 |
| 2002-12-17 | 836.61 |
| 2002-12-18 | 830.56 |
| 2002-12-19 | 822.00 |
| 2002-12-20 | 803.46 |
| 2002-12-23 | 805.65 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 802.43 |
| 2002-12-30 | 799.34 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 825.05 |
| 2003-01-03 | 834.99 |
| 2003-01-06 | 840.68 |
| 2003-01-07 | 829.91 |
| 2003-01-08 | 830.72 |
| 2003-01-09 | 838.04 |
| 2003-01-10 | 847.57 |
| 2003-01-13 | 836.17 |
| 2003-01-14 | 834.31 |
| 2003-01-15 | 844.51 |
| 2003-01-16 | 835.59 |
| 2003-01-17 | 831.88 |
| 2003-01-20 | 834.16 |
| 2003-01-21 | 824.04 |
| 2003-01-22 | 822.66 |
| 2003-01-23 | 808.90 |
| 2003-01-24 | 793.02 |
| 2003-01-27 | 791.52 |
| 2003-01-28 | 784.07 |
| 2003-01-29 | 783.27 |
| 2003-01-30 | 780.89 |
| 2003-01-31 | 792.21 |
| 2003-02-03 | 775.32 |
| 2003-02-04 | 787.07 |
| 2003-02-05 | 794.47 |
| 2003-02-06 | 781.73 |
| 2003-02-07 | 773.69 |
| 2003-02-10 | 776.96 |
| 2003-02-11 | 773.22 |
| 2003-02-12 | 765.18 |
| 2003-02-13 | 784.44 |
| 2003-02-14 | 791.76 |
| 2003-02-17 | 804.15 |
| 2003-02-18 | 809.40 |
| 2003-02-19 | 773.22 |
| 2003-02-20 | 769.95 |
| 2003-02-21 | 779.34 |
| 2003-02-24 | 778.68 |
| 2003-02-25 | 758.02 |
| 2003-02-26 | 750.51 |
| 2003-02-27 | 763.01 |
| 2003-02-28 | 756.30 |
| 2003-03-03 | 740.14 |
| 2003-03-04 | 748.04 |
| 2003-03-05 | 741.12 |
| 2003-03-06 | 751.59 |
| 2003-03-07 | 742.41 |
| 2003-03-10 | 731.77 |
| 2003-03-11 | 733.22 |
| 2003-03-12 | 744.01 |
| 2003-03-13 | 768.82 |
| 2003-03-14 | 770.06 |
| 2003-03-17 | 800.12 |
| 2003-03-18 | 808.94 |
| 2003-03-19 | 802.97 |
| 2003-03-20 | 801.37 |
| 2003-03-21 | 794.38 |
| 2003-03-24 | 806.55 |
| 2003-03-25 | 788.77 |
| 2003-03-26 | 788.77 |
| 2003-03-27 | 799.95 |
| 2003-03-28 | 798.32 |
| 2003-03-31 | 788.13 |
| 2003-04-01 | 794.33 |
| 2003-04-02 | 806.59 |
| 2003-04-03 | 807.65 |
| 2003-04-04 | 812.38 |
| 2003-04-07 | 830.63 |
| 2003-04-08 | 825.29 |
| 2003-04-09 | 829.56 |
| 2003-04-10 | 824.21 |
| 2003-04-11 | 827.15 |
| 2003-04-14 | 840.25 |
| 2003-04-15 | 856.85 |
| 2003-04-16 | 862.16 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 845.54 |
| 2003-04-23 | 862.79 |
| 2003-04-24 | 852.66 |
| 2003-04-25 | 849.05 |
| 2003-04-28 | 869.29 |
| 2003-04-29 | 886.55 |
| 2003-04-30 | 878.87 |
| 2003-05-01 | 860.23 |
| 2003-05-02 | 854.40 |
| 2003-05-05 | 874.05 |
| 2003-05-06 | 878.73 |
| 2003-05-07 | 864.32 |
| 2003-05-08 | 853.99 |
| 2003-05-09 | 854.41 |
| 2003-05-12 | 848.28 |
| 2003-05-13 | 857.66 |
| 2003-05-14 | 870.02 |
| 2003-05-15 | 873.04 |
| 2003-05-16 | . |
| 2003-05-19 | 860.04 |
| 2003-05-20 | 860.87 |
| 2003-05-21 | 867.45 |
| 2003-05-22 | 876.67 |
| 2003-05-23 | 876.13 |
| 2003-05-26 | 886.20 |
| 2003-05-27 | 885.80 |
| 2003-05-28 | 895.11 |
| 2003-05-29 | . |
| 2003-05-30 | 907.38 |
| 2003-06-02 | 909.94 |
| 2003-06-03 | 885.63 |
| 2003-06-04 | 884.30 |
| 2003-06-05 | . |
| 2003-06-06 | 900.87 |
| 2003-06-09 | . |
| 2003-06-10 | 898.03 |
| 2003-06-11 | 903.07 |
| 2003-06-12 | 887.09 |
| 2003-06-13 | 887.04 |
| 2003-06-16 | 897.24 |
| 2003-06-17 | 906.81 |
| 2003-06-18 | 913.93 |
| 2003-06-19 | 898.19 |
| 2003-06-20 | 918.67 |
| 2003-06-23 | 896.97 |
| 2003-06-24 | 893.24 |
| 2003-06-25 | 904.09 |
| 2003-06-26 | 897.41 |
| 2003-06-27 | 907.41 |
| 2003-06-30 | 895.84 |
| 2003-07-01 | 876.95 |
| 2003-07-02 | 889.84 |
| 2003-07-03 | 887.89 |
| 2003-07-04 | 884.90 |
| 2003-07-07 | 884.68 |
| 2003-07-08 | 876.52 |
| 2003-07-09 | 865.69 |
| 2003-07-10 | 881.95 |
| 2003-07-11 | 882.97 |
| 2003-07-14 | 889.12 |
| 2003-07-15 | 897.57 |
| 2003-07-16 | 886.70 |
| 2003-07-17 | 886.15 |
| 2003-07-18 | 878.41 |
| 2003-07-21 | 866.89 |
| 2003-07-22 | 858.30 |
| 2003-07-23 | 860.68 |
| 2003-07-24 | 858.62 |
| 2003-07-25 | 858.10 |
| 2003-07-28 | 870.17 |
| 2003-07-29 | 873.37 |
| 2003-07-30 | 878.05 |
| 2003-07-31 | 877.14 |
| 2003-08-01 | 866.84 |
| 2003-08-04 | 853.59 |
| 2003-08-05 | 864.13 |
| 2003-08-06 | 862.55 |
| 2003-08-07 | 871.04 |
| 2003-08-08 | 866.62 |
| 2003-08-11 | 877.90 |
| 2003-08-12 | 889.56 |
| 2003-08-13 | 894.17 |
| 2003-08-14 | 902.26 |
| 2003-08-15 | 914.66 |
| 2003-08-18 | 911.22 |
| 2003-08-19 | 914.74 |
| 2003-08-20 | 940.24 |
| 2003-08-21 | 922.50 |
| 2003-08-22 | 908.36 |
| 2003-08-25 | 895.43 |
| 2003-08-26 | 892.93 |
| 2003-08-27 | 903.81 |
| 2003-08-28 | 903.96 |
| 2003-08-29 | 906.14 |
| 2003-09-01 | 919.64 |
| 2003-09-02 | 913.98 |
| 2003-09-03 | 935.71 |
| 2003-09-04 | 932.64 |
| 2003-09-05 | 928.43 |
| 2003-09-08 | 926.44 |
| 2003-09-09 | 910.89 |
| 2003-09-10 | 905.59 |
| 2003-09-11 | 926.10 |
| 2003-09-12 | 925.02 |
| 2003-09-15 | 929.84 |
| 2003-09-16 | 927.25 |
| 2003-09-17 | 931.42 |
| 2003-09-18 | 927.84 |
| 2003-09-19 | 933.45 |
| 2003-09-22 | 916.50 |
| 2003-09-23 | 918.82 |
| 2003-09-24 | 923.00 |
| 2003-09-25 | 915.07 |
| 2003-09-26 | 914.30 |
| 2003-09-29 | 907.09 |
| 2003-09-30 | 900.68 |
| 2003-10-01 | 908.24 |
| 2003-10-02 | 912.17 |
| 2003-10-03 | 924.55 |
| 2003-10-06 | 927.36 |
| 2003-10-07 | 921.88 |
| 2003-10-08 | 924.88 |
| 2003-10-09 | 923.06 |
| 2003-10-10 | 918.24 |
| 2003-10-13 | 927.46 |
| 2003-10-14 | 929.15 |
| 2003-10-15 | 935.32 |
| 2003-10-16 | 931.68 |
| 2003-10-17 | 939.09 |
| 2003-10-20 | 938.53 |
| 2003-10-21 | 943.62 |
| 2003-10-22 | 940.25 |
| 2003-10-23 | 936.00 |
| 2003-10-24 | 935.59 |
| 2003-10-27 | 942.57 |
| 2003-10-28 | 959.11 |
| 2003-10-29 | 970.60 |
| 2003-10-30 | 975.38 |
| 2003-10-31 | 967.31 |
#2003-11-03| 979.92
#2003-11-04| 978.78
#2003-11-05| 975.64
#2003-11-06| 978.92
#2003-11-07| 995.53
#2003-11-10|1002.22
#2003-11-11| 995.12
#2003-11-12| 995.38
#2003-11-13|1002.76
#2003-11-14|1001.07
#2003-11-17| 999.72
#2003-11-18| 989.47
#2003-11-19| 982.75
#2003-11-20| 979.82
#2003-11-21| 977.60
#2003-11-24| 984.72
#2003-11-25| 987.95
#2003-11-26| 986.20
#2003-11-27| 990.22
#2003-11-28| 984.58
#2003-12-01| 999.45
#2003-12-02| 998.08
#2003-12-03|1007.37
#2003-12-04|1009.37
#2003-12-05|1011.49
#2003-12-08|1012.22
#2003-12-09|1020.99
#2003-12-10|1014.94
#2003-12-11|1028.93
#2003-12-12|1029.77
#2003-12-15|1038.76
#2003-12-16|1034.08
#2003-12-17|1024.25
#2003-12-18|1021.69
#2003-12-19|1017.30
#2003-12-22|1024.10
#2003-12-23|1033.74
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1037.59
#2003-12-30|1034.68
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1055.20
#2004-01-05|1046.68
#2004-01-06|1047.40
#2004-01-07|1038.78
#2004-01-08|1046.46
#2004-01-09|1046.53
#2004-01-12|1041.40
#2004-01-13|1044.43
#2004-01-14|1050.92
#2004-01-15|1058.61
#2004-01-16|1060.00
#2004-01-19|1061.96
#2004-01-20|1062.30
#2004-01-21|1055.71
#2004-01-22|1063.75
#2004-01-23|1067.62
#2004-01-26|1070.12
#2004-01-27|1077.91
#2004-01-28|1069.19
#2004-01-29|1071.97
#2004-01-30|1071.83
#2004-02-02|1067.52
#2004-02-03|1064.95
#2004-02-04|1068.93
#2004-02-05|1092.11
#2004-02-06|1088.75
#2004-02-09|1085.59
#2004-02-10|1077.85
#2004-02-11|1073.66
#2004-02-12|1075.81
#2004-02-13|1071.99
#2004-02-16|1070.97
#2004-02-17|1068.88
#2004-02-18|1062.21
#2004-02-19|1065.15
#2004-02-20|1063.92
#2004-02-23|1071.10
#2004-02-24|1066.51
#2004-02-25|1054.80
#2004-02-26|1067.52
#2004-02-27|1055.86
#2004-03-01|1069.32
#2004-03-02|1070.72
#2004-03-03|1079.83
#2004-03-04|1071.12
#2004-03-05|1070.77
#2004-03-08|1075.85
#2004-03-09|1075.44
#2004-03-10|1078.94
#2004-03-11|1065.27
#2004-03-12|1066.80
#2004-03-15|1065.90
#2004-03-16|1064.86
#2004-03-17|1070.91
#2004-03-18|1068.09
#2004-03-19|1067.83
#2004-03-22|1062.43
#2004-03-23|1076.18
#2004-03-24|1042.75
#2004-03-25|1038.42
#2004-03-26|1036.97
#2004-03-29|1040.28
#2004-03-30|1037.96
#2004-03-31|1035.74
#2004-04-01|1035.45
#2004-04-02|1043.86
#2004-04-05|1050.50
#2004-04-06|1045.88
#2004-04-07|1049.64
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1053.31
#2004-04-14|1044.71
#2004-04-15|1036.46
#2004-04-16|1051.74
#2004-04-19|1050.08
#2004-04-20|1051.51
#2004-04-21|1043.72
#2004-04-22|1042.09
#2004-04-23|1039.02
#2004-04-26|1047.62
#2004-04-27|1057.89
#2004-04-28|1052.50
#2004-04-29|1045.66
#2004-04-30|1052.52
#2004-05-03|1051.11
#2004-05-04|1061.49
#2004-05-05|1063.24
#2004-05-06|1045.26
#2004-05-07| .
#2004-05-10|1043.09
#2004-05-11|1046.59
#2004-05-12|1040.64
#2004-05-13|1056.63
#2004-05-14|1058.93
#2004-05-17|1052.86
#2004-05-18|1060.27
#2004-05-19|1055.35
#2004-05-20| .
#2004-05-21|1051.33
#2004-05-24|1054.50
#2004-05-25|1048.23
#2004-05-26|1050.52
#2004-05-27|1056.90
#2004-05-28|1046.14
#2004-05-31| .
#2004-06-01|1053.33
#2004-06-02|1047.55
#2004-06-03|1048.90
#2004-06-04|1057.47
#2004-06-07|1065.17
#2004-06-08|1065.96
#2004-06-09|1060.26
#2004-06-10|1063.02
#2004-06-11|1062.86
#2004-06-14|1055.31
#2004-06-15|1058.57
#2004-06-16|1068.03
#2004-06-17|1066.08
#2004-06-18|1074.34
#2004-06-21|1077.35
#2004-06-22|1078.35
#2004-06-23|1080.80
#2004-06-24|1077.67
#2004-06-25|1073.28
#2004-06-28|1084.31
#2004-06-29|1087.19
#2004-06-30|1090.46
#2004-07-01|1092.20
#2004-07-02|1086.11
#2004-07-05|1089.71
#2004-07-06|1085.24
#2004-07-07|1087.20
#2004-07-08|1083.12
#2004-07-09|1082.80
#2004-07-12|1084.46
#2004-07-13|1090.63
#2004-07-14|1085.40
#2004-07-15|1085.36
#2004-07-16|1083.91
#2004-07-19|1093.49
#2004-07-20|1093.90
#2004-07-21|1088.28
#2004-07-22|1085.72
#2004-07-23|1084.85
#2004-07-26|1084.69
#2004-07-27|1080.82
#2004-07-28|1078.64
#2004-07-29|1082.16
#2004-07-30|1082.64
#2004-08-02|1084.13
#2004-08-03|1089.34
#2004-08-04|1090.41
#2004-08-05|1092.63
#2004-08-06|1090.66
#2004-08-09|1084.95
#2004-08-10|1090.74
#2004-08-11|1089.18
#2004-08-12|1093.53
#2004-08-13|1091.88
#2004-08-16|1094.04
#2004-08-17|1088.73
#2004-08-18|1096.81
#2004-08-19|1094.70
#2004-08-20|1098.41
#2004-08-23|1104.79
#2004-08-24|1106.34
#2004-08-25|1106.58
#2004-08-26|1111.47
#2004-08-27|1111.56
#2004-08-30|1117.87
#2004-08-31|1123.33
#2004-09-01|1131.83
#2004-09-02|1135.18
#2004-09-03|1140.45
#2004-09-06|1147.65
#2004-09-07|1147.15
#2004-09-08|1150.17
#2004-09-09|1151.99
#2004-09-10|1156.13
#2004-09-13|1165.06
#2004-09-14|1160.71
#2004-09-15|1153.77
#2004-09-16|1161.10
#2004-09-17|1158.71
#2004-09-20|1156.07
#2004-09-21|1166.36
#2004-09-22|1167.73
#2004-09-23|1172.24
#2004-09-24|1170.54
#2004-09-27|1167.27
#2004-09-28|1165.10
#2004-09-29|1189.37
#2004-09-30|1188.93
#2004-10-01|1190.59
#2004-10-04|1198.55
#2004-10-05|1197.54
#2004-10-06|1196.69
#2004-10-07|1194.27
#2004-10-08|1187.31
#2004-10-11|1198.61
#2004-10-12|1199.49
#2004-10-13|1202.95
#2004-10-14|1198.87
#2004-10-15|1197.55
#2004-10-18|1198.25
#2004-10-19|1207.43
#2004-10-20|1199.57
#2004-10-21|1202.45
#2004-10-22|1209.11
#2004-10-25|1194.10
#2004-10-26|1209.37
#2004-10-27|1221.15
#2004-10-28|1222.63
#2004-10-29|1226.41
#2004-11-01|1238.24
#2004-11-02|1250.64
#2004-11-03|1257.11
#2004-11-04|1260.17
#2004-11-05|1262.29
#2004-11-08|1250.89
#2004-11-09|1251.47
#2004-11-10|1257.12
#2004-11-11|1263.98
#2004-11-12|1269.19
#2004-11-15|1276.99
#2004-11-16|1275.48
#2004-11-17|1276.66
#2004-11-18|1276.63
#2004-11-19|1279.09
#2004-11-22|1279.95
#2004-11-23|1290.00
#2004-11-24|1297.69
#2004-11-25|1297.77
#2004-11-26|1308.21
#2004-11-29|1299.48
#2004-11-30|1287.15
#2004-12-01|1303.74
#2004-12-02|1316.64
#2004-12-03|1319.85
#2004-12-06|1315.72
#2004-12-07|1309.58
#2004-12-08|1302.50
#2004-12-09|1298.64
#2004-12-10|1306.75
#2004-12-13|1316.34
#2004-12-14|1264.43
#2004-12-15|1271.12
#2004-12-16|1257.42
#2004-12-17|1254.90
#2004-12-20|1257.15
#2004-12-21|1259.95
#2004-12-22|1268.98
#2004-12-23|1281.96
#2004-12-24| .
#2004-12-27|1282.95
#2004-12-28|1285.81
#2004-12-29|1289.10
#2004-12-30|1295.07
#2004-12-31| .
#2005-01-03|1303.76
#2005-01-04|1310.21
#2005-01-05|1309.32
#2005-01-06|1307.01
#2005-01-07|1306.80
#2005-01-10|1303.44
#2005-01-11|1301.32
#2005-01-12|1293.82
#2005-01-13|1299.00
#2005-01-14|1305.37
#2005-01-17|1301.73
#2005-01-18|1301.31
#2005-01-19|1312.60
#2005-01-20|1303.05
#2005-01-21|1296.53
#2005-01-24|1283.77
#2005-01-25|1293.31
#2005-01-26|1290.61
#2005-01-27|1285.94
#2005-01-28|1291.96
#2005-01-31|1298.52
#2005-02-01|1306.89
#2005-02-02|1313.32
#2005-02-03|1307.37
#2005-02-04|1308.88
#2005-02-07|1311.11
#2005-02-08|1314.79
#2005-02-09|1317.96
#2005-02-10|1320.69
#2005-02-11|1326.82
#2005-02-14|1335.53
#2005-02-15|1342.71
#2005-02-16|1338.58
#2005-02-17|1339.44
#2005-02-18|1338.66
#2005-02-21|1333.69
#2005-02-22|1323.74
#2005-02-23|1318.19
#2005-02-24|1322.16
#2005-02-25|1329.99
#2005-02-28|1338.42
#2005-03-01|1352.18
#2005-03-02|1353.64
#2005-03-03|1356.78
#2005-03-04|1369.81
#2005-03-07|1370.52
#2005-03-08|1364.38
#2005-03-09|1359.11
#2005-03-10|1355.96
#2005-03-11|1361.72
#2005-03-14|1354.41
#2005-03-15|1364.47
#2005-03-16|1317.44
#2005-03-17|1324.58
#2005-03-18|1323.93
#2005-03-21|1315.04
#2005-03-22|1319.23
#2005-03-23|1303.78
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1308.73
#2005-03-30|1289.68
#2005-03-31|1312.65
#2005-04-01|1327.80
#2005-04-04|1330.03
#2005-04-05|1347.50
#2005-04-06|1360.08
#2005-04-07|1368.64
#2005-04-08|1366.89
#2005-04-11|1354.55
#2005-04-12|1352.33
#2005-04-13|1355.80
#2005-04-14|1354.67
#2005-04-15|1346.01
#2005-04-18|1323.57
#2005-04-19|1336.97
#2005-04-20|1331.77
#2005-04-21|1337.01
#2005-04-22| .
#2005-04-25|1355.93
#2005-04-26|1357.37
#2005-04-27|1333.41
#2005-04-28|1323.82
#2005-04-29|1329.82
#2005-05-02|1329.22
#2005-05-03|1338.24
#2005-05-04|1346.19
#2005-05-05| .
#2005-05-06|1349.00
#2005-05-09|1342.46
#2005-05-10|1341.86
#2005-05-11|1347.43
#2005-05-12|1339.55
#2005-05-13|1339.65
#2005-05-16| .
#2005-05-17|1336.15
#2005-05-18|1345.21
#2005-05-19|1348.71
#2005-05-20|1351.61
#2005-05-23|1359.39
#2005-05-24|1370.29
#2005-05-25|1367.32
#2005-05-26|1366.85
#2005-05-27|1370.02
#2005-05-30|1367.86
#2005-05-31|1364.32
#2005-06-01|1371.95
#2005-06-02|1376.12
#2005-06-03|1373.99
#2005-06-06|1369.43
#2005-06-07|1386.95
#2005-06-08|1398.27
#2005-06-09|1402.45
#2005-06-10|1414.27
#2005-06-13|1416.11
#2005-06-14|1419.47
#2005-06-15|1429.18
#2005-06-16|1440.98
#2005-06-17|1459.48
#2005-06-20|1457.19
#2005-06-21|1456.35
#2005-06-22|1477.59
#2005-06-23|1487.87
#2005-06-24|1488.70
#2005-06-27|1477.38
#2005-06-28|1471.11
#2005-06-29|1477.44
#2005-06-30|1483.05
#2005-07-01|1489.23
#2005-07-04|1498.22
#2005-07-05|1514.55
#2005-07-06|1521.59
#2005-07-07|1509.10
#2005-07-08|1523.09
#2005-07-11|1525.40
#2005-07-12|1514.08
#2005-07-13|1525.45
#2005-07-14|1525.49
#2005-07-15|1534.50
#2005-07-18|1539.83
#2005-07-19|1544.42
#2005-07-20|1533.50
#2005-07-21|1537.77
#2005-07-22|1545.62
#2005-07-25|1538.37
#2005-07-26|1546.42
#2005-07-27|1572.78
#2005-07-28|1573.52
#2005-07-29|1569.97
#2005-08-01|1577.84
#2005-08-02|1581.99
#2005-08-03|1580.18
#2005-08-04|1571.29
#2005-08-05|1573.13
#2005-08-08|1578.76
#2005-08-09|1589.10
#2005-08-10|1577.67
#2005-08-11|1562.69
#2005-08-12|1549.00
#2005-08-15|1546.53
#2005-08-16|1548.59
#2005-08-17|1549.52
#2005-08-18|1548.75
#2005-08-19|1556.32
#2005-08-22|1558.42
#2005-08-23|1551.80
#2005-08-24|1532.85
#2005-08-25|1528.84
#2005-08-26|1518.07
#2005-08-29|1516.61
#2005-08-30|1519.67
#2005-08-31|1520.20
#2005-09-01|1522.79
#2005-09-02|1527.36
#2005-09-05|1527.03
#2005-09-06|1536.50
#2005-09-07|1538.92
#2005-09-08|1527.85
#2005-09-09|1535.30
#2005-09-12|1539.48
#2005-09-13|1537.93
#2005-09-14|1539.78
#2005-09-15|1541.07
#2005-09-16|1541.87
#2005-09-19|1545.38
#2005-09-20|1551.45
#2005-09-21|1556.27
#2005-09-22|1544.85
#2005-09-23|1547.76
#2005-09-26|1556.09
#2005-09-27|1551.38
#2005-09-28|1565.30
#2005-09-29|1572.45
#2005-09-30|1568.44
#2005-10-03|1572.25
#2005-10-04|1578.83
#2005-10-05|1569.24
#2005-10-06|1557.64
#2005-10-07|1568.17
#2005-10-10|1572.93
#2005-10-11|1570.36
#2005-10-12|1576.45
#2005-10-13|1557.28
#2005-10-14|1556.87
#2005-10-17|1566.45
#2005-10-18|1564.85
#2005-10-19|1539.17
#2005-10-20|1551.98
#2005-10-21|1541.53
#2005-10-24|1557.99
#2005-10-25|1579.13
#2005-10-26|1575.95
#2005-10-27|1576.72
#2005-10-28|1577.16
#2005-10-31|1592.46
#2005-11-01|1605.17
#2005-11-02|1608.36
#2005-11-03|1614.96
#2005-11-04|1616.05
#2005-11-07|1612.48
#2005-11-08|1607.67
#2005-11-09|1610.42
#2005-11-10|1606.87
#2005-11-11|1624.55
#2005-11-14|1638.08
#2005-11-15|1625.91
#2005-11-16|1624.63
#2005-11-17|1629.68
#2005-11-18|1629.07
#2005-11-21|1640.35
#2005-11-22|1630.71
#2005-11-23|1636.58
#2005-11-24|1634.94
#2005-11-25|1635.40
#2005-11-28|1630.76
#2005-11-29|1627.32
#2005-11-30|1629.42
#2005-12-01|1643.52
#2005-12-02|1659.59
#2005-12-05|1652.97
#2005-12-06|1671.89
#2005-12-07|1685.62
#2005-12-08|1675.86
#2005-12-09|1678.30
#2005-12-12|1679.56
#2005-12-13|1668.32
#2005-12-14|1674.65
#2005-12-15|1672.00
#2005-12-16|1677.39
#2005-12-19|1693.84
#2005-12-20|1689.45
#2005-12-21|1703.75
#2005-12-22|1712.76
#2005-12-23|1737.74
#2005-12-26| .
#2005-12-27|1742.23
#2005-12-28|1741.06
#2005-12-29|1748.58
#2005-12-30|1753.61
#2006-01-02|1771.54
#2006-01-03|1765.28
#2006-01-04|1766.18
#2006-01-05|1751.35
#2006-01-06|1754.52
#2006-01-09|1766.97
#2006-01-10|1762.18
#2006-01-11|1775.85
#2006-01-12|1793.46
#2006-01-13|1769.85
#2006-01-16|1780.07
#2006-01-17|1769.65
#2006-01-18|1757.45
#2006-01-19|1771.46
#2006-01-20|1769.41
#2006-01-23|1745.56
#2006-01-24|1744.33
#2006-01-25|1746.74
#2006-01-26|1755.69
#2006-01-27|1749.82
#2006-01-30|1748.78
#2006-01-31|1740.40
#2006-02-01|1767.66
#2006-02-02|1776.41
#2006-02-03|1781.40
#2006-02-06|1794.38
#2006-02-07|1772.94
#2006-02-08|1780.53
#2006-02-09|1775.62
#2006-02-10|1769.11
#2006-02-13|1787.71
#2006-02-14|1786.99
#2006-02-15|1786.89
#2006-02-16|1781.46
#2006-02-17|1792.09
#2006-02-20|1803.19
#2006-02-21|1807.18
#2006-02-22|1825.64
#2006-02-23|1826.42
#2006-02-24|1836.72
#2006-02-27|1848.93
#2006-02-28|1839.40
#2006-03-01|1853.22
#2006-03-02|1851.48
#2006-03-03|1854.24
#2006-03-06|1863.91
#2006-03-07|1851.86
#2006-03-08|1849.18
#2006-03-09|1860.07
#2006-03-10|1876.48
#2006-03-13|1904.71
#2006-03-14|1915.11
#2006-03-15|1879.05
#2006-03-16|1872.81
#2006-03-17|1870.99
#2006-03-20|1880.02
#2006-03-21|1883.68
#2006-03-22|1878.26
#2006-03-23|1883.61
#2006-03-24|1888.05
#2006-03-27|1912.55
#2006-03-28|1901.50
#2006-03-29|1905.30
#2006-03-30|1911.35
#2006-03-31|1906.14
#2006-04-03|1927.76
#2006-04-04|1920.59
#2006-04-05|1929.28
#2006-04-06|1948.65
#2006-04-07|1965.31
#2006-04-10|1973.62
#2006-04-11|1977.35
#2006-04-12|1939.58
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1940.08
#2006-04-19|1945.47
#2006-04-20|1971.58
#2006-04-21|1994.44
#2006-04-24|1994.68
#2006-04-25|2005.50
#2006-04-26|2011.79
#2006-04-27|2006.24
#2006-04-28|1998.87
#2006-05-01|2007.80
#2006-05-02|2016.92
#2006-05-03|2019.53
#2006-05-04|2023.14
#2006-05-05|2032.71
#2006-05-08|2050.00
#2006-05-09|2086.33
#2006-05-10|2102.37
#2006-05-11|2120.23
#2006-05-12| .
#2006-05-15|2047.90
#2006-05-16|2041.64
#2006-05-17|1994.00
#2006-05-18|1939.88
#2006-05-19|1950.73
#2006-05-22|1879.04
#2006-05-23|1920.11
#2006-05-24|1886.39
#2006-05-25| .
#2006-05-26|1900.52
#2006-05-29|1947.42
#2006-05-30|1897.58
#2006-05-31|1902.06
#2006-06-01|1901.80
#2006-06-02|1918.20
#2006-06-05| .
#2006-06-06|1865.64
#2006-06-07|1872.98
#2006-06-08|1823.10
#2006-06-09|1838.82
#2006-06-12|1827.99
#2006-06-13|1744.69
#2006-06-14|1748.34
#2006-06-15|1793.40
#2006-06-16|1776.20
#2006-06-19|1808.02
#2006-06-20|1792.92
#2006-06-21|1783.56
#2006-06-22|1799.80
#2006-06-23|1797.66
#2006-06-26|1813.57
#2006-06-27|1811.50
#2006-06-28|1793.24
#2006-06-29|1815.40
#2006-06-30|1852.84
#2006-07-03|1841.00
#2006-07-04|1865.76
#2006-07-05|1839.21
#2006-07-06|1857.26
#2006-07-07|1848.59
#2006-07-10|1850.30
#2006-07-11|1844.61
#2006-07-12|1829.83
#2006-07-13|1810.94
#2006-07-14|1793.61
#2006-07-17|1775.87
#2006-07-18|1768.42
#2006-07-19|1793.09
#2006-07-20|1838.29
#2006-07-21|1833.96
#2006-07-24|1862.48
#2006-07-25|1858.70
#2006-07-26|1849.56
#2006-07-27|1877.63
#2006-07-28|1888.95
#2006-07-31|1882.16
#2006-08-01|1867.99
#2006-08-02|1896.08
#2006-08-03|1906.68
#2006-08-04|1914.78
#2006-08-07|1901.19
#2006-08-08|1894.54
#2006-08-09|1884.03
#2006-08-10|1887.70
#2006-08-11|1870.57
#2006-08-14|1879.68
#2006-08-15|1905.41
#2006-08-16|1902.73
#2006-08-17|1907.08
#2006-08-18|1914.05
#2006-08-21|1902.33
#2006-08-22|1903.40
#2006-08-23|1892.90
#2006-08-24|1882.59
#2006-08-25|1887.30
#2006-08-28|1882.71
#2006-08-29|1897.69
#2006-08-30|1903.40
#2006-08-31|1899.42
#2006-09-01|1889.80
#2006-09-04|1893.58
#2006-09-05|1890.25
#2006-09-06|1883.65
#2006-09-07|1874.14
#2006-09-08|1883.23
#2006-09-11|1883.14
#2006-09-12|1891.82
#2006-09-13|1916.84
#2006-09-14|1915.16
#2006-09-15|1917.44
#2006-09-18|1923.09
#2006-09-19|1920.37
#2006-09-20|1938.41
#2006-09-21|1957.40
#2006-09-22|1931.94
#2006-09-25|1925.84
#2006-09-26|1937.13
#2006-09-27|1940.84
#2006-09-28|1937.40
#2006-09-29|1941.37
#2006-10-02|1941.13
#2006-10-03|1924.01
#2006-10-04|1935.41
#2006-10-05|1958.56
#2006-10-06|1979.13
#2006-10-09|1986.06
#2006-10-10|1998.45
#2006-10-11|2002.03
#2006-10-12|2001.39
#2006-10-13|2002.53
#2006-10-16|2006.48
#2006-10-17|1991.67
#2006-10-18|2002.29
#2006-10-19|2011.86
#2006-10-20|2029.96
#2006-10-23|2062.89
#2006-10-24|2043.50
#2006-10-25|2056.33
#2006-10-26|2060.72
#2006-10-27|2037.55
#2006-10-30|2017.07
#2006-10-31|2043.45
#2006-11-01|2066.81
#2006-11-02|2047.55
#2006-11-03|2058.93
#2006-11-06|2097.87
#2006-11-07|2099.52
#2006-11-08|2143.49
#2006-11-09|2093.04
#2006-11-10|2091.84
#2006-11-13|2066.22
#2006-11-14|2061.70
#2006-11-15|2075.85
#2006-11-16|2061.20
#2006-11-17|2058.87
#2006-11-20|2053.72
#2006-11-21|2078.02
#2006-11-22|2084.80
#2006-11-23|2074.60
#2006-11-24|2060.98
#2006-11-27|2048.05
#2006-11-28|2014.80
#2006-11-29|2052.52
#2006-11-30|2071.11
#2006-12-01|2043.24
#2006-12-04|2050.62
#2006-12-05|2056.26
#2006-12-06|2070.61
#2006-12-07|2067.59
#2006-12-08|2067.87
#2006-12-11|2082.32
#2006-12-12|2087.24
#2006-12-13|2094.89
#2006-12-14|2109.91
#2006-12-15|2111.98
#2006-12-18|2123.41
#2006-12-19|2110.95
#2006-12-20|2118.47
#2006-12-21|2124.91
#2006-12-22|2127.47
#2006-12-25| .
#2006-12-26| .
#2006-12-27|2141.31
#2006-12-28|2143.75
#2006-12-29|2147.37
#2007-01-01| .
#2007-01-02|2174.34
#2007-01-03|2173.26
#2007-01-04|2150.32
#2007-01-05|2154.10
#2007-01-08|2149.34
#2007-01-09|2155.42
#2007-01-10|2143.64
#2007-01-11|2152.60
#2007-01-12|2156.82
#2007-01-15|2180.26
#2007-01-16|2177.93
#2007-01-17|2183.95
#2007-01-18|2196.43
#2007-01-19|2208.47
#2007-01-22|2211.71
#2007-01-23|2213.97
#2007-01-24|2242.24
#2007-01-25|2244.62
#2007-01-26|2254.64
#2007-01-29|2252.06
#2007-01-30|2264.56
#2007-01-31|2268.08
#2007-02-01|2269.16
#2007-02-02|2272.79
#2007-02-05|2271.95
#2007-02-06|2300.59
#2007-02-07|2337.66
#2007-02-08|2311.60
#2007-02-09|2321.97
#2007-02-12|2301.25
#2007-02-13|2299.98
#2007-02-14|2312.66
#2007-02-15|2318.54
#2007-02-16|2327.98
#2007-02-19|2345.71
#2007-02-20|2317.47
#2007-02-21|2317.25
#2007-02-22|2312.13
#2007-02-23|2322.64
#2007-02-26|2319.66
#2007-02-27|2283.89
#2007-02-28|2237.09
#2007-03-01|2211.84
#2007-03-02|2228.99
#2007-03-05|2185.75
#2007-03-06|2200.67
#2007-03-07|2170.07
#2007-03-08|2197.32
#2007-03-09|2199.38
#2007-03-12|2209.47
#2007-03-13|2190.20
#2007-03-14|2130.86
#2007-03-15|2139.23
#2007-03-16|2136.92
#2007-03-19|2163.34
#2007-03-20|2167.40
#2007-03-21|2181.52
#2007-03-22|2204.28
#2007-03-23|2192.25
#2007-03-26|2208.32
#2007-03-27|2242.62
#2007-03-28|2214.16
#2007-03-29|2231.73
#2007-03-30|2251.58
#2007-04-02|2236.86
#2007-04-03|2245.32
#2007-04-04|2242.11
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|2231.24
#2007-04-11|2213.41
#2007-04-12|2215.97
#2007-04-13|2230.59
#2007-04-16|2251.48
#2007-04-17|2247.76
#2007-04-18|2255.53
#2007-04-19|2257.78
#2007-04-20|2281.88
#2007-04-23|2286.17
#2007-04-24|2257.69
#2007-04-25|2274.70
#2007-04-26|2285.91
#2007-04-27|2262.05
#2007-04-30|2256.29
#2007-05-01|2222.26
#2007-05-02|2219.70
#2007-05-03|2225.26
#2007-05-04| .
#2007-05-07|2230.61
#2007-05-08|2208.57
#2007-05-09|2187.19
#2007-05-10|2179.42
#2007-05-11|2172.59
#2007-05-14|2172.62
#2007-05-15|2162.88
#2007-05-16|2172.78
#2007-05-17| .
#2007-05-18|2189.20
#2007-05-21|2179.95
#2007-05-22|2180.62
#2007-05-23|2190.21
#2007-05-24|2176.39
#2007-05-25|2170.44
#2007-05-28| .
#2007-05-29|2167.12
#2007-05-30|2157.25
#2007-05-31|2156.96
#2007-06-01|2161.70
#2007-06-04|2158.21
#2007-06-05| .
#2007-06-06|2120.38
#2007-06-07|2077.80
#2007-06-08|2072.37
#2007-06-11|2083.95
#2007-06-12|2060.23
#2007-06-13|2051.40
#2007-06-14|2062.01
#2007-06-15|2059.46
#2007-06-18|2056.90
#2007-06-19|2072.10
#2007-06-20|2077.40
#2007-06-21|2058.10
#2007-06-22|2039.32
#2007-06-25|2034.78
#2007-06-26|2020.15
#2007-06-27|1995.09
#2007-06-28|2008.01
#2007-06-29|2030.35
#2007-07-02|2041.44
#2007-07-03|2057.82
#2007-07-04|2110.00
#2007-07-05|2098.68
#2007-07-06|2097.17
#2007-07-09|2084.29
#2007-07-10|2059.25
#2007-07-11|2071.21
#2007-07-12|2085.18
#2007-07-13|2093.20
#2007-07-16|2107.82
#2007-07-17|2108.95
#2007-07-18|2103.45
#2007-07-19|2123.67
#2007-07-20|2115.15
#2007-07-23|2109.31
#2007-07-24|2112.42
#2007-07-25|2114.69
#2007-07-26|2091.36
#2007-07-27|2065.51
#2007-07-30|2053.74
#2007-07-31|2082.79
#2007-08-01|2068.19
#2007-08-02|2073.60
#2007-08-03|2045.57
#2007-08-06|2027.02
#2007-08-07|2054.06
#2007-08-08|2082.50
#2007-08-09|2016.69
#2007-08-10|1970.75
#2007-08-13|2019.10
#2007-08-14|1995.57
#2007-08-15|1975.17
#2007-08-16|1930.25
#2007-08-17|1975.16
#2007-08-20|2001.98
#2007-08-21|1981.04
#2007-08-22|2014.01
#2007-08-23|2039.01
#2007-08-24|2023.15
#2007-08-27|2026.31
#2007-08-28|1977.82
#2007-08-29|1971.55
#2007-08-30|1991.79
#2007-08-31|2002.65
#2007-09-03|1996.11
#2007-09-04|2009.02
#2007-09-05|1980.52
#2007-09-06|1954.52
#2007-09-07|1905.74
#2007-09-10|1864.37
#2007-09-11|1892.50
#2007-09-12|1899.82
#2007-09-13|1897.86
#2007-09-14|1864.90
#2007-09-17|1832.54
#2007-09-18|1837.27
#2007-09-19|1917.14
#2007-09-20|1908.03
#2007-09-21|1894.55
#2007-09-24|1878.45
#2007-09-25|1862.19
#2007-09-26|1882.85
#2007-09-27|1924.31
#2007-09-28|1928.35
#2007-10-01|1947.58
#2007-10-02|1975.73
#2007-10-03|1969.04
#2007-10-04|1965.07
#2007-10-05|1957.16
#2007-10-08|1944.99
#2007-10-09|1968.47
#2007-10-10|1980.28
#2007-10-11|1992.00
#2007-10-12|1970.71
#2007-10-15|1970.18
#2007-10-16|1934.42
#2007-10-17|1935.15
#2007-10-18|1922.26
#2007-10-19|1908.36
#2007-10-22|1893.00
#2007-10-23|1918.61
#2007-10-24|1893.81
#2007-10-25|1895.35
#2007-10-26|1929.60
#2007-10-29|1948.95
#2007-10-30|1991.04
#2007-10-31|2024.14
#2007-11-01|1968.34
#2007-11-02|1959.05
#2007-11-05|1952.40
#2007-11-06|1943.30
#2007-11-07|1930.35
#2007-11-08|1906.71
#2007-11-09|1868.93
#2007-11-12|1893.27
#2007-11-13|1907.46
#2007-11-14|1902.38
#2007-11-15|1880.23
#2007-11-16|1860.89
#2007-11-19|1836.80
#2007-11-20|1811.50
#2007-11-21|1759.01
#2007-11-22|1737.49
#2007-11-23|1798.34
#2007-11-26|1804.01
#2007-11-27|1793.39
#2007-11-28|1836.25
#2007-11-29|1830.67
#2007-11-30|1853.28
#2007-12-03|1853.29
#2007-12-04|1828.69
#2007-12-05|1835.84
#2007-12-06|1851.82
#2007-12-07|1883.61
#2007-12-10|1899.45
#2007-12-11|1896.37
#2007-12-12|1901.52
#2007-12-13|1876.51
#2007-12-14|1868.00
#2007-12-17|1829.96
#2007-12-18|1826.65
#2007-12-19|1826.88
#2007-12-20|1808.32
#2007-12-21|1823.33
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1828.20
#2007-12-28|1824.01
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1830.84
#2008-01-03|1811.82
#2008-01-04|1779.04
#2008-01-07|1776.97
#2008-01-08|1789.87
#2008-01-09|1761.08
#2008-01-10|1745.43
#2008-01-11|1722.12
#2008-01-14|1734.80
#2008-01-15|1671.05
#2008-01-16|1625.89
#2008-01-17|1618.32
#2008-01-18|1603.89
#2008-01-21|1506.89
#2008-01-22|1536.38
#2008-01-23|1519.20
#2008-01-24|1555.68
#2008-01-25|1567.38
#2008-01-28|1530.15
#2008-01-29|1541.72
#2008-01-30|1546.60
#2008-01-31|1559.76
#2008-02-01|1607.11
#2008-02-04|1618.63
#2008-02-05|1564.61
#2008-02-06|1553.38
#2008-02-07|1562.62
#2008-02-08|1546.03
#2008-02-11|1538.15
#2008-02-12|1566.95
#2008-02-13|1596.07
#2008-02-14|1608.09
#2008-02-15|1582.47
#2008-02-18|1600.64
#2008-02-19|1622.67
#2008-02-20|1596.06
#2008-02-21|1611.86
#2008-02-22|1595.95
#2008-02-25|1624.03
#2008-02-26|1659.33
#2008-02-27|1679.53
#2008-02-28|1671.16
#2008-02-29|1644.04
#2008-03-03|1621.14
#2008-03-04|1607.84
#2008-03-05|1588.12
#2008-03-06|1570.09
#2008-03-07|1540.97
#2008-03-10|1503.42
#2008-03-11|1544.50
#2008-03-12|1573.15
#2008-03-13|1537.00
#2008-03-14|1518.48
#2008-03-17|1459.21
#2008-03-18|1532.80
#2008-03-19|1499.22
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1563.19
#2008-03-26|1551.92
#2008-03-27|1573.11
#2008-03-28|1568.48
#2008-03-31|1550.13
#2008-04-01|1596.62
#2008-04-02|1617.01
#2008-04-03|1590.42
#2008-04-04|1585.03
#2008-04-07|1602.14
#2008-04-08|1587.51
#2008-04-09|1567.51
#2008-04-10|1546.30
#2008-04-11|1530.14
#2008-04-14|1511.38
#2008-04-15|1521.96
#2008-04-16|1547.42
#2008-04-17|1561.25
#2008-04-18| .
#2008-04-21|1551.14
#2008-04-22|1534.20
#2008-04-23|1525.34
#2008-04-24|1518.36
#2008-04-25|1541.17
#2008-04-28|1537.12
#2008-04-29|1499.12
#2008-04-30|1514.71
#2008-05-01| .
#2008-05-02|1546.05
#2008-05-05|1545.15
#2008-05-06|1544.36
#2008-05-07|1552.94
#2008-05-08|1538.45
#2008-05-09|1529.96
#2008-05-12| .
#2008-05-13|1546.62
#2008-05-14|1536.94
#2008-05-15|1541.69
#2008-05-16|1556.13
#2008-05-19|1557.34
#2008-05-20|1537.54
#2008-05-21|1520.74
#2008-05-22|1509.23
#2008-05-23|1502.64
#2008-05-26|1506.81
#2008-05-27|1501.86
#2008-05-28|1507.70
#2008-05-29|1503.87
#2008-05-30|1512.56
#2008-06-02|1491.61
#2008-06-03|1483.16
#2008-06-04|1462.74
#2008-06-05| .
#2008-06-06|1417.20
#2008-06-09|1406.56
#2008-06-10|1401.00
#2008-06-11|1391.62
#2008-06-12|1404.45
#2008-06-13|1424.71
#2008-06-16|1409.47
#2008-06-17|1424.51
#2008-06-18|1393.18
#2008-06-19|1369.38
#2008-06-20|1348.59
#2008-06-23|1339.10
#2008-06-24|1321.40
#2008-06-25|1355.38
#2008-06-26|1320.85
#2008-06-27|1309.97
#2008-06-30|1299.42
#2008-07-01|1276.21
#2008-07-02|1294.34
#2008-07-03|1290.15
#2008-07-04|1271.23
#2008-07-07|1271.97
#2008-07-08|1237.09
#2008-07-09|1255.88
#2008-07-10|1247.57
#2008-07-11|1196.66
#2008-07-14|1192.61
#2008-07-15|1160.43
#2008-07-16|1157.78
#2008-07-17|1238.95
#2008-07-18|1272.06
#2008-07-21|1292.50
#2008-07-22|1269.93
#2008-07-23|1325.59
#2008-07-24|1324.56
#2008-07-25|1303.92
#2008-07-28|1286.61
#2008-07-29|1269.63
#2008-07-30|1292.89
#2008-07-31|1281.36
#2008-08-01|1281.20
#2008-08-04|1272.91
#2008-08-05|1329.72
#2008-08-06|1365.10
#2008-08-07|1344.30
#2008-08-08|1352.46
#2008-08-11|1377.20
#2008-08-12|1367.04
#2008-08-13|1333.29
#2008-08-14|1333.71
#2008-08-15|1342.83
#2008-08-18|1336.32
#2008-08-19|1307.81
#2008-08-20|1288.26
#2008-08-21|1286.79
#2008-08-22|1300.63
#2008-08-25|1282.34
#2008-08-26|1270.09
#2008-08-27|1265.01
#2008-08-28|1284.82
#2008-08-29|1295.23
#2008-09-01|1295.93
#2008-09-02|1319.70
#2008-09-03|1313.54
#2008-09-04|1276.92
#2008-09-05|1247.46
#2008-09-08|1293.03
#2008-09-09|1314.26
#2008-09-10|1282.14
#2008-09-11|1253.16
#2008-09-12|1269.50
#2008-09-15|1241.01
#2008-09-16|1216.89
#2008-09-17|1172.99
#2008-09-18|1221.54
#2008-09-19|1311.01
#2008-09-22|1308.95
#2008-09-23|1254.56
#2008-09-24|1267.00
#2008-09-25|1283.46
#2008-09-26|1250.84
#2008-09-29|1191.59
#2008-09-30|1153.76
#2008-10-01|1154.29
#2008-10-02|1155.78
#2008-10-03|1206.92
#2008-10-06|1059.16
#2008-10-07| 980.88
#2008-10-08| 897.99
#2008-10-09| 927.45
#2008-10-10| 870.68
#2008-10-13| 945.23
#2008-10-14|1031.75
#2008-10-15| 997.76
#2008-10-16| 946.25
#2008-10-17| 994.63
#2008-10-20|1019.57
#2008-10-21|1009.37
#2008-10-22| 947.81
#2008-10-23| 902.96
#2008-10-24| 829.05
#2008-10-27| 778.18
#2008-10-28| 752.83
#2008-10-29| 776.50
#2008-10-30| 800.01
#2008-10-31| 818.91
#2008-11-03| 838.92
#2008-11-04| 888.97
#2008-11-05| 907.36
#2008-11-06| 868.32
#2008-11-07| 857.84
#2008-11-10| 853.08
#2008-11-11| 820.47
#2008-11-12| 788.09
#2008-11-13| 774.59
#2008-11-14| 746.04
#2008-11-17| 730.22
#2008-11-18| 718.66
#2008-11-19| 673.32
#2008-11-20| 623.50
#2008-11-21| 617.06
#2008-11-24| 651.08
#2008-11-25| 662.41
#2008-11-26| 651.90
#2008-11-27| 659.29
#2008-11-28| 648.49
#2008-12-01| 636.33
#2008-12-02| 626.64
#2008-12-03| 622.47
#2008-12-04| 623.90
#2008-12-05| 591.96
#2008-12-08| 620.98
#2008-12-09| 631.38
#2008-12-10| 609.58
#2008-12-11| 600.31
#2008-12-12| 589.76
#2008-12-15| 578.47
#2008-12-16| 566.17
#2008-12-17| 559.16
#2008-12-18| 548.93
#2008-12-19| 540.98
#2008-12-22| 523.75
#2008-12-23| 530.21
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 535.23
#2008-12-30| 538.55
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 563.96
#2009-01-05| 575.39
#2009-01-06| 589.10
#2009-01-07| 595.64
#2009-01-08| 609.53
#2009-01-09| 648.20
#2009-01-12| 651.94
#2009-01-13| 633.44
#2009-01-14| 608.74
#2009-01-15| 601.18
#2009-01-16| 592.75
#2009-01-19| 582.65
#2009-01-20| 561.29
#2009-01-21| 566.82
#2009-01-22| 565.30
#2009-01-23| 556.40
#2009-01-26| 585.34
#2009-01-27| 569.48
#2009-01-28| 594.47
#2009-01-29| 582.53
#2009-01-30| 584.59
#2009-02-02| 572.24
#2009-02-03| 568.26
#2009-02-04| 580.85
#2009-02-05| 553.84
#2009-02-06| 552.81
#2009-02-09| 552.29
#2009-02-10| 541.38
#2009-02-11| 538.94
#2009-02-12| 540.78
#2009-02-13| 541.18
#2009-02-16| 528.47
#2009-02-17| 504.31
#2009-02-18| 492.85
#2009-02-19| 487.91
#2009-02-20| 465.58
#2009-02-23| 463.41
#2009-02-24| 451.66
#2009-02-25| 449.89
#2009-02-26| 462.59
#2009-02-27| 449.58
#2009-03-02| 424.97
#2009-03-03| 424.19
#2009-03-04| 431.53
#2009-03-05| 417.55
#2009-03-06| 404.45
#2009-03-09| 406.71
#2009-03-10| 439.57
#2009-03-11| 463.88
#2009-03-12| 475.95
#2009-03-13| 480.24
#2009-03-16| 493.59
#2009-03-17| 498.01
#2009-03-18| 500.28
#2009-03-19| 518.43
#2009-03-20| 517.74
#2009-03-23| 535.02
#2009-03-24| 524.05
#2009-03-25| 521.97
#2009-03-26| 537.56
#2009-03-27| 531.23
#2009-03-30| 496.42
#2009-03-31| 516.76
#2009-04-01| 541.44
#2009-04-02| 566.57
#2009-04-03| 581.79
#2009-04-06| 591.63
#2009-04-07| 570.05
#2009-04-08| 570.91
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 607.29
#2009-04-15| 602.65
#2009-04-16| 632.89
#2009-04-17| 653.61
#2009-04-20| 621.31
#2009-04-21| 614.07
#2009-04-22| 638.04
#2009-04-23| 639.63
#2009-04-24| 654.68
#2009-04-27| 643.40
#2009-04-28| 618.98
#2009-04-29| 638.81
#2009-04-30| 657.37
#2009-05-01| 674.09
#2009-05-04| 688.59
#2009-05-05| 705.29
#2009-05-06| 772.95
#2009-05-07| 803.87
#2009-05-08| .
#2009-05-11| 820.54
#2009-05-12| 809.06
#2009-05-13| 779.27
#2009-05-14| 775.51
#2009-05-15| 805.42
#2009-05-18| 837.60
#2009-05-19| 855.65
#2009-05-20| 856.61
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 841.37
#2009-05-26| 821.72
#2009-05-27| 819.26
#2009-05-28| 797.67
#2009-05-29| 810.77
#2009-06-01| .
#2009-06-02| 834.90
#2009-06-03| 828.77
#2009-06-04| 823.59
#2009-06-05| .
#2009-06-08| 816.19
#2009-06-09| 822.48
#2009-06-10| 840.95
#2009-06-11| 859.37
#2009-06-12| 865.31
#2009-06-15| 853.37
#2009-06-16| 841.26
#2009-06-17| 817.47
#2009-06-18| 816.23
#2009-06-19| 820.28
#2009-06-22| 799.23
#2009-06-23| 771.38
#2009-06-24| 794.39
#2009-06-25| 787.51
#2009-06-26| 794.32
#2009-06-29| 812.06
#2009-06-30| 821.66
#2009-07-01| 828.26
#2009-07-02| 809.58
#2009-07-03| 809.31
#2009-07-06| 799.10
#2009-07-07| 787.75
#2009-07-08| 784.58
#2009-07-09| 790.31
#2009-07-10| 786.65
#2009-07-13| 781.63
#2009-07-14| 793.75
#2009-07-15| 807.45
#2009-07-16| 841.21
#2009-07-17| 842.27
#2009-07-20| 851.77
#2009-07-21| 876.15
#2009-07-22| 893.42
#2009-07-23| 933.92
#2009-07-24| 924.02
#2009-07-27| 930.38
#2009-07-28| 930.24
#2009-07-29| 930.09
#2009-07-30| 947.78
#2009-07-31| 956.25
#2009-08-03| 996.26
#2009-08-04| 991.00
#2009-08-05| 986.39
#2009-08-06|1006.63
#2009-08-07|1013.32
#2009-08-10|1031.48
#2009-08-11|1008.44
#2009-08-12|1021.82
#2009-08-13|1049.56
#2009-08-14|1061.07
#2009-08-17|1033.72
#2009-08-18|1043.95
#2009-08-19|1045.83
#2009-08-20|1091.23
#2009-08-21|1130.95
#2009-08-24|1153.55
#2009-08-25|1160.56
#2009-08-26|1165.73
#2009-08-27|1161.26
#2009-08-28|1172.17
#2009-08-31|1160.73
#2009-09-01|1146.43
#2009-09-02|1096.21
#2009-09-03|1091.01
#2009-09-04|1125.85
#2009-09-07|1128.39
#2009-09-08|1132.21
#2009-09-09|1132.76
#2009-09-10|1112.25
#2009-09-11|1108.82
#2009-09-14|1100.66
#2009-09-15|1088.48
#2009-09-16|1103.47
#2009-09-17|1110.32
#2009-09-18|1106.69
#2009-09-21|1097.98
#2009-09-22|1100.69
#2009-09-23|1092.35
#2009-09-24|1081.70
#2009-09-25|1086.10
#2009-09-28|1099.76
#2009-09-29|1097.23
#2009-09-30|1109.55
#2009-10-01|1105.81
#2009-10-02|1074.60
#2009-10-05|1078.88
#2009-10-06|1093.63
#2009-10-07|1075.98
#2009-10-08|1066.82
#2009-10-09|1069.26
#2009-10-12|1074.04
#2009-10-13|1068.54
#2009-10-14|1105.58
#2009-10-15|1110.04
#2009-10-16|1106.83
#2009-10-19|1109.67
#2009-10-20|1112.05
#2009-10-21|1108.52
#2009-10-22|1092.22
#2009-10-23|1087.93
#2009-10-26|1077.00
#2009-10-27|1048.37
#2009-10-28|1002.94
#2009-10-29|1044.22
#2009-10-30|1018.17
#2009-11-02|1037.47
#2009-11-03|1003.66
#2009-11-04|1002.06
#2009-11-05|1014.48
#2009-11-06|1020.72
#2009-11-09|1034.74
#2009-11-10|1024.77
#2009-11-11|1033.48
#2009-11-12|1031.54
#2009-11-13|1020.09
#2009-11-16|1036.91
#2009-11-17|1017.14
#2009-11-18|1023.38
#2009-11-19|1011.17
#2009-11-20| 989.42
#2009-11-23|1008.82
#2009-11-24| 991.95
#2009-11-25| 980.67
#2009-11-26| 949.25
#2009-11-27| 961.91
#2009-11-30| 944.94
#2009-12-01| 968.32
#2009-12-02| 995.95
#2009-12-03|1016.78
#2009-12-04|1023.59
#2009-12-07|1007.53
#2009-12-08| 997.43
#2009-12-09| 987.56
#2009-12-10| 993.98
#2009-12-11| 993.62
#2009-12-14| 982.96
#2009-12-15| 982.65
#2009-12-16|1026.84
#2009-12-17|1006.02
#2009-12-18| 992.54
#2009-12-21| 995.30
#2009-12-22|1015.15
#2009-12-23|1021.85
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1027.15
#2009-12-29|1031.02
#2009-12-30|1030.25
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1056.46
#2010-01-05|1067.99
#2010-01-06|1074.65
#2010-01-07|1107.28
#2010-01-08|1110.56
#2010-01-11|1129.87
#2010-01-12|1128.76
#2010-01-13|1116.74
#2010-01-14|1139.14
#2010-01-15|1134.28
#2010-01-18|1127.71
#2010-01-19|1110.67
#2010-01-20|1090.77
#2010-01-21|1065.52
#2010-01-22|1060.62
#2010-01-25|1065.84
#2010-01-26|1055.91
#2010-01-27|1059.19
#2010-01-28|1065.74
#2010-01-29|1077.90
#2010-02-01|1091.58
#2010-02-02|1112.92
#2010-02-03|1086.40
#2010-02-04|1101.54
#2010-02-05|1075.43
#2010-02-08|1051.60
#2010-02-09|1059.36
#2010-02-10|1068.61
#2010-02-11|1054.29
#2010-02-12|1051.48
#2010-02-15|1048.33
#2010-02-16|1051.52
#2010-02-17|1055.74
#2010-02-18|1055.59
#2010-02-19|1052.21
#2010-02-22|1061.20
#2010-02-23|1051.72
#2010-02-24|1053.79
#2010-02-25|1050.59
#2010-02-26|1048.98
#2010-03-01|1060.94
#2010-03-02|1076.11
#2010-03-03|1090.44
#2010-03-04|1093.18
#2010-03-05|1112.19
#2010-03-08|1115.44
#2010-03-09|1103.25
#2010-03-10|1115.22
#2010-03-11|1112.11
#2010-03-12|1128.42
#2010-03-15|1127.01
#2010-03-16|1142.62
#2010-03-17|1138.30
#2010-03-18|1121.48
#2010-03-19|1128.43
#2010-03-22|1116.38
#2010-03-23|1129.44
#2010-03-24|1115.66
#2010-03-25|1123.23
#2010-03-26|1119.05
#2010-03-29|1115.15
#2010-03-30|1127.31
#2010-03-31|1120.79
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1130.95
#2010-04-07|1142.06
#2010-04-08|1136.48
#2010-04-09|1148.34
#2010-04-12|1153.01
#2010-04-13|1138.53
#2010-04-14|1157.81
#2010-04-15|1181.84
#2010-04-16|1169.15
#2010-04-19|1156.11
#2010-04-20|1185.06
#2010-04-21|1183.35
#2010-04-22|1162.50
#2010-04-23|1187.54
#2010-04-26|1214.16
#2010-04-27|1186.50
#2010-04-28|1189.44
#2010-04-29|1203.12
#2010-04-30| .
#2010-05-03|1194.73
#2010-05-04|1165.33
#2010-05-05|1101.62
#2010-05-06|1038.65
#2010-05-07| 992.43
#2010-05-10|1099.16
#2010-05-11|1087.96
#2010-05-12|1093.46
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1097.98
#2010-05-18|1077.36
#2010-05-19|1037.65
#2010-05-20|1015.41
#2010-05-21|1021.66
#2010-05-24| .
#2010-05-25| 978.46
#2010-05-26|1026.06
#2010-05-27|1043.40
#2010-05-28|1031.70
#2010-05-31|1036.23
#2010-06-01|1040.39
#2010-06-02|1049.91
#2010-06-03|1070.91
#2010-06-04|1062.69
#2010-06-07|1050.51
#2010-06-08|1026.53
#2010-06-09|1019.88
#2010-06-10|1037.49
#2010-06-11|1041.89
#2010-06-14|1056.92
#2010-06-15|1060.03
#2010-06-16|1054.35
#2010-06-17|1058.09
#2010-06-18|1082.42
#2010-06-21|1088.54
#2010-06-22|1077.11
#2010-06-23|1066.25
#2010-06-24|1039.11
#2010-06-25|1020.05
#2010-06-28|1029.43
#2010-06-29| 989.30
#2010-06-30| 993.44
#2010-07-01| 985.85
#2010-07-02|1001.86
#2010-07-05| 998.16
#2010-07-06|1035.95
#2010-07-07|1054.71
#2010-07-08|1062.83
#2010-07-09|1048.96
#2010-07-12|1050.32
#2010-07-13|1082.21
#2010-07-14|1091.89
#2010-07-15|1081.49
#2010-07-16|1052.76
#2010-07-19|1038.01
#2010-07-20|1028.40
#2010-07-21|1030.71
#2010-07-22|1047.81
#2010-07-23|1046.20
#2010-07-26|1066.90
#2010-07-27|1101.70
#2010-07-28|1116.30
#2010-07-29|1132.76
#2010-07-30|1112.18
#2010-08-02|1150.98
#2010-08-03|1165.53
#2010-08-04|1153.81
#2010-08-05|1149.31
#2010-08-06|1133.26
#2010-08-09|1149.26
#2010-08-10|1107.86
#2010-08-11|1085.77
#2010-08-12|1071.06
#2010-08-13|1065.73
#2010-08-16|1057.98
#2010-08-17|1060.24
#2010-08-18|1079.75
#2010-08-19|1070.73
#2010-08-20|1054.28
#2010-08-23|1071.91
#2010-08-24|1043.86
#2010-08-25|1022.66
#2010-08-26|1040.86
#2010-08-27|1053.01
#2010-08-30|1049.89
#2010-08-31|1059.31
#2010-09-01|1092.81
#2010-09-02|1101.37
#2010-09-03|1112.33
#2010-09-06|1110.96
#2010-09-07|1102.49
#2010-09-08|1100.86
#2010-09-09|1110.37
#2010-09-10|1101.43
#2010-09-13|1119.67
#2010-09-14|1113.75
#2010-09-15|1110.52
#2010-09-16|1098.87
#2010-09-17|1096.80
#2010-09-20|1099.75
#2010-09-21|1110.84
#2010-09-22|1108.49
#2010-09-23|1094.37
#2010-09-24|1094.93
#2010-09-27|1083.18
#2010-09-28|1072.64
#2010-09-29|1057.96
#2010-09-30|1088.22
#2010-10-01|1078.96
#2010-10-04|1086.73
#2010-10-05|1107.56
#2010-10-06|1122.93
#2010-10-07|1125.15
#2010-10-08|1119.83
#2010-10-11|1130.01
#2010-10-12|1129.07
#2010-10-13|1165.14
#2010-10-14|1155.97
#2010-10-15|1138.43
#2010-10-18|1146.50
#2010-10-19|1153.65
#2010-10-20|1163.38
#2010-10-21|1182.06
#2010-10-22|1171.44
#2010-10-25|1184.09
#2010-10-26|1170.07
#2010-10-27|1189.11
#2010-10-28|1180.08
#2010-10-29|1167.57
#2010-11-01|1159.60
#2010-11-02|1192.52
#2010-11-03|1206.23
#2010-11-04|1227.61
#2010-11-05|1206.41
#2010-11-08|1184.75
#2010-11-09|1215.06
#2010-11-10|1203.90
#2010-11-11|1196.02
#2010-11-12|1177.32
#2010-11-15|1183.70
#2010-11-16|1164.84
#2010-11-17|1171.41
#2010-11-18|1190.54
#2010-11-19|1185.95
#2010-11-22|1184.69
#2010-11-23|1164.45
#2010-11-24|1172.15
#2010-11-25|1173.27
#2010-11-26|1168.73
#2010-11-29|1163.55
#2010-11-30|1161.69
#2010-12-01|1212.76
#2010-12-02|1225.80
#2010-12-03|1215.47
#2010-12-06|1210.15
#2010-12-07|1206.37
#2010-12-08|1186.06
#2010-12-09|1182.19
#2010-12-10|1184.56
#2010-12-13|1193.03
#2010-12-14|1192.02
#2010-12-15|1192.14
#2010-12-16|1176.33
#2010-12-17|1191.23
#2010-12-20|1191.37
#2010-12-21|1191.24
#2010-12-22|1187.02
#2010-12-23|1192.15
#2010-12-24| .
#2010-12-27|1184.54
#2010-12-28|1181.91
#2010-12-29|1181.87
#2010-12-30|1191.55
#2010-12-31| .
#2011-01-03|1211.33
#2011-01-04|1207.35
#2011-01-05|1200.83
#2011-01-06|1199.29
#2011-01-07|1187.38
#2011-01-10|1173.99
#2011-01-11|1195.39
#2011-01-12|1200.62
#2011-01-13|1195.40
#2011-01-14|1212.79
#2011-01-17|1209.36
#2011-01-18|1244.76
#2011-01-19|1245.40
#2011-01-20|1224.06
#2011-01-21|1230.08
#2011-01-24|1230.41
#2011-01-25|1217.81
#2011-01-26|1244.82
#2011-01-27|1265.85
#2011-01-28|1258.90
#2011-01-31|1261.73
#2011-02-01|1277.21
#2011-02-02|1253.20
#2011-02-03|1257.18
#2011-02-04|1218.47
#2011-02-07|1223.84
#2011-02-08|1208.56
#2011-02-09|1205.89
#2011-02-10|1157.82
#2011-02-11|1172.58
#2011-02-14|1165.51
#2011-02-15|1162.61
#2011-02-16|1174.80
#2011-02-17|1153.88
#2011-02-18|1150.16
#2011-02-21|1134.13
#2011-02-22|1143.83
#2011-02-23|1136.73
#2011-02-24|1132.93
#2011-02-25|1141.85
#2011-02-28|1152.04
#2011-03-01|1143.41
#2011-03-02|1134.79
#2011-03-03|1121.62
#2011-03-04|1118.04
#2011-03-07|1122.23
#2011-03-08|1116.08
#2011-03-09|1115.84
#2011-03-10|1110.46
#2011-03-11|1099.60
#2011-03-14|1093.47
#2011-03-15|1058.80
#2011-03-16|1041.16
#2011-03-17|1070.90
#2011-03-18|1098.21
#2011-03-21|1101.71
#2011-03-22|1097.95
#2011-03-23|1105.30
#2011-03-24|1122.04
#2011-03-25|1086.44
#2011-03-28|1099.17
#2011-03-29|1096.48
#2011-03-30|1108.96
#2011-03-31|1099.19
#2011-04-01|1119.87
#2011-04-04|1115.76
#2011-04-05|1115.70
#2011-04-06|1125.69
#2011-04-07|1134.63
#2011-04-08|1151.73
#2011-04-11|1153.13
#2011-04-12|1142.93
#2011-04-13|1153.70
#2011-04-14|1145.96
#2011-04-15|1134.79
#2011-04-18|1114.04
#2011-04-19|1116.53
#2011-04-20|1139.45
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1140.43
#2011-04-27|1121.00
#2011-04-28|1119.81
#2011-04-29|1116.54
#2011-05-02|1122.49
#2011-05-03|1109.16
#2011-05-04|1094.14
#2011-05-05|1091.97
#2011-05-06|1104.31
#2011-05-09|1097.93
#2011-05-10|1093.27
#2011-05-11|1102.46
#2011-05-12|1098.51
#2011-05-13|1094.48
#2011-05-16|1095.73
#2011-05-17|1089.18
#2011-05-18|1094.25
#2011-05-19|1101.82
#2011-05-20| .
#2011-05-23|1079.75
#2011-05-24|1080.52
#2011-05-25|1105.76
#2011-05-26|1092.31
#2011-05-27|1101.32
#2011-05-30|1101.62
#2011-05-31|1114.13
#2011-06-01|1108.89
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1088.74
#2011-06-07|1077.25
#2011-06-08|1045.49
#2011-06-09|1044.12
#2011-06-10|1028.75
#2011-06-13| .
#2011-06-14|1032.72
#2011-06-15|1005.58
#2011-06-16| 992.01
#2011-06-17|1000.69
#2011-06-20| 985.04
#2011-06-21|1006.74
#2011-06-22| 995.06
#2011-06-23| 977.43
#2011-06-24| 962.81
#2011-06-27| 942.87
#2011-06-28| 944.82
#2011-06-29| 972.85
#2011-06-30|1000.00
#2011-07-01|1037.92
#2011-07-04|1058.40
#2011-07-05|1046.07
#2011-07-06|1034.40
#2011-07-07|1037.45
#2011-07-08|1026.74
#2011-07-11| 998.26
#2011-07-12| 985.25
#2011-07-13|1009.47
#2011-07-14| 999.22
#2011-07-15|1001.54
#2011-07-18| 975.04
#2011-07-19|1010.06
#2011-07-20|1032.55
#2011-07-21|1068.27
#2011-07-22|1079.36
#2011-07-25|1061.69
#2011-07-26|1057.51
#2011-07-27|1047.90
#2011-07-28|1048.83
#2011-07-29|1038.06
#2011-08-01|1023.77
#2011-08-02| 987.64
#2011-08-03| 959.68
#2011-08-04| 935.11
#2011-08-05| 921.61
#2011-08-08| 882.57
#2011-08-09| 881.84
#2011-08-10| 875.77
#2011-08-11| 896.55
#2011-08-12| 931.22
#2011-08-15| 961.27
#2011-08-16| 930.89
#2011-08-17| 918.47
#2011-08-18| 851.45
#2011-08-19| 820.88
#2011-08-22| 796.31
#2011-08-23| 777.87
#2011-08-24| 786.76
#2011-08-25| 792.15
#2011-08-26| 786.09
#2011-08-29| 811.51
#2011-08-30| 805.47
#2011-08-31| 831.90
#2011-09-01| 836.23
#2011-09-02| 797.38
#2011-09-05| 755.68
#2011-09-06| 736.16
#2011-09-07| 767.39
#2011-09-08| 766.63
#2011-09-09| 740.04
#2011-09-12| 708.11
#2011-09-13| 718.52
#2011-09-14| 709.60
#2011-09-15| 762.68
#2011-09-16| 764.85
#2011-09-19| 734.56
#2011-09-20| 737.65
#2011-09-21| 752.46
#2011-09-22| 730.13
#2011-09-23| 752.84
#2011-09-26| 763.90
#2011-09-27| 813.47
#2011-09-28| 812.97
#2011-09-29| 845.61
#2011-09-30| 829.06
#2011-10-03| 834.63
#2011-10-04| 784.25
#2011-10-05| 816.99
#2011-10-06| 817.08
#2011-10-07| 822.36
#2011-10-10| 834.04
#2011-10-11| 828.92
#2011-10-12| 839.90
#2011-10-13| 817.46
#2011-10-14| 808.25
#2011-10-17| 795.47
#2011-10-18| 793.57
#2011-10-19| 789.32
#2011-10-20| 769.08
#2011-10-21| 788.30
#2011-10-24| 802.75
#2011-10-25| 794.03
#2011-10-26| 797.17
#2011-10-27| 860.79
#2011-10-28| 845.00
#2011-10-31| 810.15
#2011-11-01| 758.41
#2011-11-02| 753.50
#2011-11-03| 771.49
#2011-11-04| 761.29
#2011-11-07| 786.35
#2011-11-08| 806.70
#2011-11-09| 772.03
#2011-11-10| 758.03
#2011-11-11| 779.43
#2011-11-14| 790.30
#2011-11-15| 780.51
#2011-11-16| 775.75
#2011-11-17| 768.72
#2011-11-18| 762.08
#2011-11-21| 771.91
#2011-11-22| 775.34
#2011-11-23| 778.06
#2011-11-24| 776.72
#2011-11-25| 769.68
#2011-11-28| 789.73
#2011-11-29| 778.56
#2011-11-30| 809.78
#2011-12-01| 783.79
#2011-12-02| 800.87
#2011-12-05| 820.26
#2011-12-06| 809.70
#2011-12-07| 797.38
#2011-12-08| 790.16
#2011-12-09| 793.48
#2011-12-12| 769.38
#2011-12-13| 770.66
#2011-12-14| 744.93
#2011-12-15| 754.97
#2011-12-16| 755.17
#2011-12-19| 757.68
#2011-12-20| 771.45
#2011-12-21| 767.26
#2011-12-22| 771.76
#2011-12-23| 768.50
#2011-12-26| .
#2011-12-27| 765.69
#2011-12-28| 760.47
#2011-12-29| 759.11
#2011-12-30| 766.48
#2012-01-02| 795.55
#2012-01-03| 806.53
#2012-01-04| 791.22
#2012-01-05| 786.27
#2012-01-06| 780.22
#2012-01-09| 780.20
#2012-01-10| 793.39
#2012-01-11| 786.07
#2012-01-12| 790.61
#2012-01-13| 796.46
#2012-01-16| 803.68
#2012-01-17| 798.46
#2012-01-18| 795.95
#2012-01-19| 815.90
#2012-01-20| 840.90
#2012-01-23| 891.88
#2012-01-24| 871.67
#2012-01-25| 866.99
#2012-01-26| 885.77
#2012-01-27| 876.94
#2012-01-30| 858.21
#2012-01-31| 858.63
#2012-02-01| 889.96
#2012-02-02| 893.67
#2012-02-03| 902.13
#2012-02-06| 891.51
#2012-02-07| 896.33
#2012-02-08| 902.57
#2012-02-09| 934.88
#2012-02-10| 922.21
#2012-02-13| 949.10
#2012-02-14| 938.70
#2012-02-15| 963.53
#2012-02-16| 957.87
#2012-02-17| 975.37
#2012-02-20| 983.86
#2012-02-21| 982.80
#2012-02-22| 969.14
#2012-02-23| 960.49
#2012-02-24| 974.45
#2012-02-27| 979.64
#2012-02-28| 984.54
#2012-02-29|1009.29
#2012-03-01| 994.96
#2012-03-02| 993.25
#2012-03-05| 984.88
#2012-03-06| 947.17
#2012-03-07| 948.80
#2012-03-08| 955.68
#2012-03-09| 964.73
#2012-03-12| 955.24
#2012-03-13| 969.29
#2012-03-14| 980.36
#2012-03-15| 977.60
#2012-03-16| 978.71
#2012-03-19| 978.65
#2012-03-20| 975.03
#2012-03-21| 960.41
#2012-03-22| 941.64
#2012-03-23| 944.45
#2012-03-26| 948.05
#2012-03-27| 937.98
#2012-03-28| 936.54
#2012-03-29| 911.01
#2012-03-30| 946.82
#2012-04-02| 960.34
#2012-04-03| 949.31
#2012-04-04| 921.00
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 904.66
#2012-04-11| 906.84
#2012-04-12| 923.95
#2012-04-13| 918.13
#2012-04-16| 904.60
#2012-04-17| 922.92
#2012-04-18| 917.87
#2012-04-19| 918.00
#2012-04-20| 924.04
#2012-04-23| 899.31
#2012-04-24| 913.79
#2012-04-25| 927.09
#2012-04-26| 914.22
#2012-04-27| 922.04
#2012-04-30| 917.22
#2012-05-01| 926.64
#2012-05-02| 936.00
#2012-05-03| 948.94
#2012-05-04| .
#2012-05-07| 921.48
#2012-05-08| 912.50
#2012-05-09| 882.30
#2012-05-10| 891.51
#2012-05-11| 876.90
#2012-05-14| 842.15
#2012-05-15| 832.72
#2012-05-16| 828.81
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 815.31
#2012-05-22| 854.23
#2012-05-23| 830.37
#2012-05-24| 840.74
#2012-05-25| 842.93
#2012-05-28| .
#2012-05-29| 835.87
#2012-05-30| 816.78
#2012-05-31| 818.95
#2012-06-01| 790.53
#2012-06-04| 794.92
#2012-06-05| .
#2012-06-06| 814.29
#2012-06-07| 844.49
#2012-06-08| 835.01
#2012-06-11| 845.02
#2012-06-12| 832.33
#2012-06-13| 826.84
#2012-06-14| 819.54
#2012-06-15| 827.24
#2012-06-18| 816.02
#2012-06-19| 832.49
#2012-06-20| 844.68
#2012-06-21| 840.86
#2012-06-22| 832.55
#2012-06-25| 824.80
#2012-06-26| 810.69
#2012-06-27| 821.45
#2012-06-28| 811.20
#2012-06-29| 842.84
#2012-07-02| 858.36
#2012-07-03| 861.68
#2012-07-04| 865.11
#2012-07-05| 865.61
#2012-07-06| 858.91
#2012-07-09| 859.32
#2012-07-10| 871.61
#2012-07-11| 876.08
#2012-07-12| 868.06
#2012-07-13| 878.89
#2012-07-16| 899.53
#2012-07-17| 891.43
#2012-07-18| 907.99
#2012-07-19| 919.83
#2012-07-20| 908.83
#2012-07-23| 880.47
#2012-07-24| 881.23
#2012-07-25| 882.87
#2012-07-26| 897.29
#2012-07-27| 910.67
#2012-07-30| 919.26
#2012-07-31| 918.49
#2012-08-01| 903.90
#2012-08-02| 904.40
#2012-08-03| 917.09
#2012-08-06| 923.97
#2012-08-07| 960.38
#2012-08-08| 958.93
#2012-08-09| 976.00
#2012-08-10| 979.76
#2012-08-13|1000.42
#2012-08-14| 995.84
#2012-08-15| 999.59
#2012-08-16| 995.94
#2012-08-17| 997.11
#2012-08-20| 992.32
#2012-08-21|1000.84
#2012-08-22| 991.21
#2012-08-23|1001.68
#2012-08-24| 995.15
#2012-08-27| 999.43
#2012-08-28| 993.39
#2012-08-29| 997.62
#2012-08-30| 994.10
#2012-08-31|1005.67
#2012-09-03|1014.51
#2012-09-04|1003.41
#2012-09-05|1003.04
#2012-09-06|1026.32
#2012-09-07|1034.92
#2012-09-10|1036.83
#2012-09-11|1035.55
#2012-09-12|1056.24
#2012-09-13|1044.85
#2012-09-14|1075.36
#2012-09-17|1068.83
#2012-09-18|1060.97
#2012-09-19|1062.96
#2012-09-20|1065.40
#2012-09-21|1065.99
#2012-09-24|1059.83
#2012-09-25|1058.75
#2012-09-26|1027.65
#2012-09-27|1038.43
#2012-09-28|1029.78
#2012-10-01|1041.77
#2012-10-02|1039.09
#2012-10-03|1034.78
#2012-10-04|1039.65
#2012-10-05|1045.22
#2012-10-08|1040.32
#2012-10-09|1035.98
#2012-10-10|1026.75
#2012-10-11|1034.48
#2012-10-12|1014.49
#2012-10-15|1012.63
#2012-10-16|1031.58
#2012-10-17|1025.95
#2012-10-18|1032.28
#2012-10-19|1016.51
#2012-10-22|1026.54
#2012-10-23|1012.07
#2012-10-24| 996.33
#2012-10-25|1009.76
#2012-10-26| 998.59
#2012-10-29|1012.29
#2012-10-30| 951.26
#2012-10-31| 925.10
#2012-11-01| 948.39
#2012-11-02| 955.85
#2012-11-05| 950.28
#2012-11-06| 953.51
#2012-11-07| 956.87
#2012-11-08| 948.47
#2012-11-09| 935.19
#2012-11-12| 938.19
#2012-11-13| 931.20
#2012-11-14| 932.41
#2012-11-15| 933.13
#2012-11-16| 923.42
#2012-11-19| 933.82
#2012-11-20| 929.10
#2012-11-21| 929.97
#2012-11-22| 940.56
#2012-11-23| 948.41
#2012-11-26| 937.39
#2012-11-27| 942.90
#2012-11-28| 937.31
#2012-11-29| 959.34
#2012-11-30| 969.49
#2012-12-03| 969.89
#2012-12-04| 975.88
#2012-12-05| 972.79
#2012-12-06| 974.64
#2012-12-07| 973.92
#2012-12-10| 969.07
#2012-12-11| 960.98
#2012-12-12| 973.43
#2012-12-13| 966.94
#2012-12-14| 975.16
#2012-12-17| 963.39
#2012-12-18| 952.03
#2012-12-19| 955.97
#2012-12-20| 965.66
#2012-12-21| 955.66
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 957.02
#2012-12-28| 950.22
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 969.75
#2013-01-03| 975.55
#2013-01-04| 986.43
#2013-01-07|1003.51
#2013-01-08|1014.77
#2013-01-09|1035.75
#2013-01-10|1048.13
#2013-01-11|1039.70
#2013-01-14|1040.63
#2013-01-15|1054.42
#2013-01-16|1048.37
#2013-01-17|1048.26
#2013-01-18|1059.87
#2013-01-21|1056.24
#2013-01-22|1050.16
#2013-01-23|1028.89
#2013-01-24|1040.23
#2013-01-25|1044.77
#2013-01-28|1039.57
#2013-01-29|1036.17
#2013-01-30|1051.12
#2013-01-31|1043.73
#2013-02-01|1055.89
#2013-02-04|1044.05
#2013-02-05|1058.62
#2013-02-06|1038.71
#2013-02-07|1056.38
#2013-02-08|1078.54
#2013-02-11|1060.13
#2013-02-12|1060.84
#2013-02-13|1062.35
#2013-02-14|1066.41
#2013-02-15|1070.80
#2013-02-18|1067.48
#2013-02-19|1075.87
#2013-02-20|1083.03
#2013-02-21|1064.05
#2013-02-22|1075.35
#2013-02-25|1073.87
#2013-02-26|1060.77
#2013-02-27|1066.06
#2013-02-28|1071.85
#2013-03-01|1083.24
#2013-03-04|1090.54
#2013-03-05|1113.59
#2013-03-06|1075.78
#2013-03-07|1086.98
#2013-03-08|1101.91
#2013-03-11|1097.41
#2013-03-12|1108.68
#2013-03-13|1108.72
#2013-03-14|1112.84
#2013-03-15|1104.74
#2013-03-18|1089.94
#2013-03-19|1078.28
#2013-03-20|1081.50
#2013-03-21|1080.06
#2013-03-22|1088.68
#2013-03-25|1082.24
#2013-03-26|1076.39
#2013-03-27|1066.87
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1074.34
#2013-04-03|1085.18
#2013-04-04|1066.48
#2013-04-05|1064.37
#2013-04-08|1056.76
#2013-04-09|1061.70
#2013-04-10|1093.79
#2013-04-11|1109.19
#2013-04-12|1093.10
#2013-04-15|1080.33
#2013-04-16|1075.98
#2013-04-17|1055.73
#2013-04-18|1050.06
#2013-04-19|1062.41
#2013-04-22|1061.40
#2013-04-23|1085.62
#2013-04-24|1099.19
#2013-04-25|1107.73
#2013-04-26| .
#2013-04-29|1123.93
#2013-04-30|1109.95
#2013-05-01| .
#2013-05-02|1088.08
#2013-05-03|1088.17
#2013-05-06|1083.65
#2013-05-07|1097.22
#2013-05-08|1106.72
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1098.20
#2013-05-14|1097.98
#2013-05-15|1090.71
#2013-05-16|1090.17
#2013-05-17|1100.85
#2013-05-20| .
#2013-05-21|1103.54
#2013-05-22|1127.41
#2013-05-23|1105.61
#2013-05-24|1113.13
#2013-05-27|1125.41
#2013-05-28|1164.69
#2013-05-29|1153.39
#2013-05-30|1178.48
#2013-05-31|1167.12
#2013-06-03|1163.27
#2013-06-04|1169.83
#2013-06-05| .
#2013-06-06|1137.97
#2013-06-07|1147.93
#2013-06-10|1155.12
#2013-06-11|1134.67
#2013-06-12|1127.37
#2013-06-13|1130.04
#2013-06-14|1133.42
#2013-06-17|1140.00
#2013-06-18|1094.27
#2013-06-19|1069.15
#2013-06-20|1044.36
#2013-06-21|1043.45
#2013-06-24|1017.61
#2013-06-25|1032.54
#2013-06-26|1044.95
#2013-06-27|1040.49
#2013-06-28|1034.55
#2013-07-01|1043.27
#2013-07-02|1050.73
#2013-07-03|1035.29
#2013-07-04|1058.59
#2013-07-05|1053.95
#2013-07-08|1080.45
#2013-07-09|1084.26
#2013-07-10|1076.52
#2013-07-11|1078.62
#2013-07-12|1072.38
#2013-07-15|1079.92
#2013-07-16|1072.37
#2013-07-17|1095.33
#2013-07-18|1107.14
#2013-07-19|1104.66
#2013-07-22|1104.11
#2013-07-23|1117.69
#2013-07-24|1131.96
#2013-07-25|1118.97
#2013-07-26|1106.53
#2013-07-29|1106.60
#2013-07-30|1112.04
#2013-07-31|1107.05
#2013-08-01|1176.78
#2013-08-02|1181.88
#2013-08-05|1191.45
#2013-08-06|1167.84
#2013-08-07|1175.86
#2013-08-08|1186.58
#2013-08-09|1201.16
#2013-08-12|1193.84
#2013-08-13|1211.88
#2013-08-14|1213.38
#2013-08-15|1209.33
#2013-08-16|1230.79
#2013-08-19|1232.77
#2013-08-20|1206.05
#2013-08-21|1201.21
#2013-08-22|1211.65
#2013-08-23|1215.70
#2013-08-26|1209.35
#2013-08-27|1188.77
#2013-08-28|1190.67
#2013-08-29|1196.19
#2013-08-30|1178.58
#2013-09-02|1194.54
#2013-09-03|1194.28
#2013-09-04|1187.97
#2013-09-05|1199.65
#2013-09-06|1196.24
#2013-09-09|1205.33
#2013-09-10|1235.93
#2013-09-11|1237.20
#2013-09-12|1221.19
#2013-09-13|1210.87
#2013-09-16|1239.79
#2013-09-17|1241.18
#2013-09-18|1263.57
#2013-09-19|1279.28
#2013-09-20|1278.61
#2013-09-23|1261.74
#2013-09-24|1264.10
#2013-09-25|1247.64
#2013-09-26|1257.11
#2013-09-27|1247.20
#2013-09-30|1230.53
#2013-10-01|1244.81
#2013-10-02|1255.09
#2013-10-03|1264.19
#2013-10-04|1265.50
#2013-10-07|1250.87
#2013-10-08|1256.08
#2013-10-09|1250.96
#2013-10-10|1263.11
#2013-10-11|1273.41
#2013-10-14|1262.10
#2013-10-15|1275.84
#2013-10-16|1287.97
#2013-10-17|1288.71
#2013-10-18|1298.09
#2013-10-21|1296.57
#2013-10-22|1321.72
#2013-10-23|1307.59
#2013-10-24|1321.31
#2013-10-25|1331.31
#2013-10-28|1321.36
#2013-10-29|1326.71
#2013-10-30|1322.85
#2013-10-31|1336.94
#2013-11-01|1342.77
#2013-11-04|1335.62
#2013-11-05|1308.35
#2013-11-06|1323.24
#2013-11-07|1331.55
#2013-11-08|1320.53
#2013-11-11|1321.89
#2013-11-12|1311.50
#2013-11-13|1294.55
#2013-11-14|1295.15
#2013-11-15|1293.43
#2013-11-18|1304.04
#2013-11-19|1291.95
#2013-11-20|1272.50
#2013-11-21|1283.22
#2013-11-22|1288.64
#2013-11-25|1290.53
#2013-11-26|1277.65
#2013-11-27|1284.61
#2013-11-28|1306.28
#2013-11-29|1304.49
#2013-12-02|1297.42
#2013-12-03|1283.18
#2013-12-04|1271.62
#2013-12-05|1262.99
#2013-12-06|1268.04
#2013-12-09|1267.09
#2013-12-10|1265.62
#2013-12-11|1264.12
#2013-12-12|1248.68
#2013-12-13|1240.41
#2013-12-16|1248.42
#2013-12-17|1239.59
#2013-12-18|1249.21
#2013-12-19|1256.78
#2013-12-20|1282.05
#2013-12-23|1288.84
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1292.66
#2013-12-30|1297.61
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1296.82
#2014-01-03|1295.35
#2014-01-06|1313.60
#2014-01-07|1333.24
#2014-01-08|1346.67
#2014-01-09|1346.92
#2014-01-10|1343.46
#2014-01-13|1350.98
#2014-01-14|1347.43
#2014-01-15|1361.17
#2014-01-16|1363.43
#2014-01-17|1366.19
#2014-01-20|1357.57
#2014-01-21|1361.53
#2014-01-22|1364.63
#2014-01-23|1356.61
#2014-01-24|1337.75
#2014-01-27|1304.97
#2014-01-28|1309.53
#2014-01-29|1293.79
#2014-01-30|1304.69
#2014-01-31|1300.32
#2014-02-03|1289.32
#2014-02-04|1294.96
#2014-02-05|1306.92
#2014-02-06|1341.51
#2014-02-07|1376.18
#2014-02-10|1401.28
#2014-02-11|1403.49
#2014-02-12|1405.55
#2014-02-13|1400.15
#2014-02-14|1409.02
#2014-02-17|1419.78
#2014-02-18|1412.38
#2014-02-19|1412.08
#2014-02-20|1404.87
#2014-02-21|1411.45
#2014-02-24|1419.90
#2014-02-25|1457.12
#2014-02-26|1454.50
#2014-02-27|1450.14
#2014-02-28|1458.37
#2014-03-03|1421.42
#2014-03-04|1457.18
#2014-03-05|1474.60
#2014-03-06|1480.54
#2014-03-07|1487.11
#2014-03-10|1470.21
#2014-03-11|1486.07
#2014-03-12|1465.96
#2014-03-13|1466.70
#2014-03-14|1427.05
#2014-03-17|1437.89
#2014-03-18|1462.29
#2014-03-19|1464.27
#2014-03-20|1457.74
#2014-03-21|1454.76
#2014-03-24|1441.98
#2014-03-25|1427.80
#2014-03-26|1447.90
#2014-03-27|1445.61
#2014-03-28|1461.61
#2014-03-31|1491.63
#2014-04-01|1518.65
#2014-04-02|1517.97
#2014-04-03|1515.40
#2014-04-04|1530.85
#2014-04-07|1521.60
#2014-04-08|1494.48
#2014-04-09|1504.18
#2014-04-10|1487.80
#2014-04-11|1481.35
#2014-04-14|1458.78
#2014-04-15|1448.49
#2014-04-16|1473.97
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1500.89
#2014-04-23|1500.35
#2014-04-24|1505.98
#2014-04-25|1490.04
#2014-04-28|1481.59
#2014-04-29|1516.46
#2014-04-30|1501.87
#2014-05-01|1520.50
#2014-05-02|1507.43
#2014-05-05|1508.30
#2014-05-06|1509.45
#2014-05-07|1504.57
#2014-05-08|1509.63
#2014-05-09|1505.22
#2014-05-12|1510.62
#2014-05-13|1506.31
#2014-05-14|1509.93
#2014-05-15|1485.54
#2014-05-16| .
#2014-05-19|1466.14
#2014-05-20|1483.47
#2014-05-21|1498.20
#2014-05-22|1501.63
#2014-05-23|1493.28
#2014-05-26|1519.53
#2014-05-27|1528.82
#2014-05-28|1534.72
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1543.59
#2014-06-03|1532.53
#2014-06-04|1540.91
#2014-06-05| .
#2014-06-06|1554.21
#2014-06-09| .
#2014-06-10|1563.72
#2014-06-11|1553.50
#2014-06-12|1552.30
#2014-06-13|1553.01
#2014-06-16|1545.52
#2014-06-17|1545.46
#2014-06-18|1549.52
#2014-06-19|1547.03
#2014-06-20|1532.19
#2014-06-23|1530.46
#2014-06-24|1527.53
#2014-06-25|1521.63
#2014-06-26|1529.33
#2014-06-27|1533.21
#2014-06-30|1525.27
#2014-07-01|1546.04
#2014-07-02|1557.93
#2014-07-03|1559.38
#2014-07-04|1553.51
#2014-07-07|1549.44
#2014-07-08|1525.55
#2014-07-09|1518.80
#2014-07-10|1502.33
#2014-07-11|1510.85
#2014-07-14|1521.31
#2014-07-15|1517.65
#2014-07-16|1543.88
#2014-07-17|1537.70
#2014-07-18|1524.94
#2014-07-21|1519.75
#2014-07-22|1538.29
#2014-07-23|1543.17
#2014-07-24|1595.21
#2014-07-25|1602.52
#2014-07-28|1600.81
#2014-07-29|1597.90
#2014-07-30|1602.66
#2014-07-31|1580.35
#2014-08-01|1560.94
#2014-08-04|1550.10
#2014-08-05|1554.62
#2014-08-06|1534.30
#2014-08-07|1524.42
#2014-08-08|1501.39
#2014-08-11|1531.96
#2014-08-12|1542.81
#2014-08-13|1550.46
#2014-08-14|1547.14
#2014-08-15|1539.34
#2014-08-18|1557.44
#2014-08-19|1561.71
#2014-08-20|1560.75
#2014-08-21|1573.83
#2014-08-22|1568.13
#2014-08-25|1576.82
#2014-08-26|1580.62
#2014-08-27|1587.62
#2014-08-28|1575.41
#2014-08-29|1571.16
#2014-09-01|1563.65
#2014-09-02|1564.67
#2014-09-03|1577.71
#2014-09-04|1593.90
#2014-09-05|1590.03
#2014-09-08|1594.56
#2014-09-09|1588.64
#2014-09-10|1588.80
#2014-09-11|1581.56
#2014-09-12|1583.61
#2014-09-15|1591.01
#2014-09-16|1577.71
#2014-09-17|1596.10
#2014-09-18|1609.81
#2014-09-19|1601.95
#2014-09-22|1615.17
#2014-09-23|1600.12
#2014-09-24|1591.44
#2014-09-25|1595.76
#2014-09-26|1597.77
#2014-09-29|1571.17
#2014-09-30|1583.69
#2014-10-01|1584.22
#2014-10-02|1535.95
#2014-10-03|1562.28
#2014-10-06|1568.43
#2014-10-07|1538.39
#2014-10-08|1498.78
#2014-10-09|1490.99
#2014-10-10|1472.63
#2014-10-13|1456.22
#2014-10-14|1467.19
#2014-10-15|1434.80
#2014-10-16|1407.36
#2014-10-17|1479.83
#2014-10-20|1468.23
#2014-10-21|1514.98
#2014-10-22|1536.19
#2014-10-23|1553.48
#2014-10-24|1544.81
#2014-10-27|1546.04
#2014-10-28|1557.92
#2014-10-29|1563.55
#2014-10-30|1586.65
#2014-10-31|1603.30
#2014-11-03|1593.28
#2014-11-04|1579.45
#2014-11-05|1597.90
#2014-11-06|1588.20
#2014-11-07|1570.98
#2014-11-10|1572.08
#2014-11-11|1574.26
#2014-11-12|1550.16
#2014-11-13|1551.85
#2014-11-14|1556.03
#2014-11-17|1560.17
#2014-11-18|1573.72
#2014-11-19|1584.87
#2014-11-20| .
#2014-11-21|1593.85
#2014-11-24|1615.64
#2014-11-25|1627.50
#2014-11-26|1630.81
#2014-11-27|1640.45
#2014-11-28|1640.25
#2014-12-01|1621.92
#2014-12-02|1633.40
#2014-12-03|1645.01
#2014-12-04|1619.39
#2014-12-05| .
#2014-12-08|1637.56
#2014-12-09|1623.77
#2014-12-10|1623.10
#2014-12-11|1629.12
#2014-12-12|1596.63
#2014-12-15|1558.04
#2014-12-16|1536.60
#2014-12-17|1559.96
#2014-12-18|1596.85
#2014-12-19|1608.98
#2014-12-22|1611.67
#2014-12-23|1614.96
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1619.36
#2014-12-30|1617.86
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1628.00
#2015-01-05|1600.29
#2015-01-06|1587.65
#2015-01-07|1574.13
#2015-01-08|1581.27
#2015-01-09|1558.43
#2015-01-12|1555.88
#2015-01-13|1580.96
#2015-01-14|1546.49
#2015-01-15|1563.43
#2015-01-16|1571.79
#2015-01-19|1588.73
#2015-01-20|1601.89
#2015-01-21|1608.37
#2015-01-22|1644.58
#2015-01-23|1639.83
#2015-01-26|1656.84
#2015-01-27|1639.76
#2015-01-28|1661.86
#2015-01-29|1670.50
#2015-01-30|1659.26
#2015-02-02|1667.85
#2015-02-03|1691.87
#2015-02-04|1710.43
#2015-02-05|1682.99
#2015-02-06|1655.58
#2015-02-09|1633.37
#2015-02-10|1658.74
#2015-02-11|1619.01
#2015-02-12|1626.44
#2015-02-13|1645.22
#2015-02-16|1663.09
#2015-02-17|1662.41
#2015-02-18|1685.72
#2015-02-19|1688.43
#2015-02-20|1697.76
#2015-02-23|1727.19
#2015-02-24|1720.53
#2015-02-25|1702.31
#2015-02-26|1717.93
#2015-02-27|1717.46
#2015-03-02|1724.11
#2015-03-03|1714.12
#2015-03-04|1711.37
#2015-03-05|1721.12
#2015-03-06|1724.02
#2015-03-09|1723.28
#2015-03-10|1714.55
#2015-03-11|1724.48
#2015-03-12|1724.10
#2015-03-13|1719.40
#2015-03-16|1725.01
#2015-03-17|1709.95
#2015-03-18|1714.76
#2015-03-19|1704.72
#2015-03-20|1711.88
#2015-03-23|1731.39
#2015-03-24|1739.55
#2015-03-25|1735.01
#2015-03-26|1712.70
#2015-03-27|1750.49
#2015-03-30|1770.61
#2015-03-31|1762.32
#2015-04-01|1787.37
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1805.30
#2015-04-08|1808.09
#2015-04-09|1825.34
#2015-04-10|1832.04
#2015-04-13|1847.80
#2015-04-14|1842.24
#2015-04-15|1855.44
#2015-04-16|1845.48
#2015-04-17|1821.23
#2015-04-20|1872.47
#2015-04-21|1902.81
#2015-04-22|1905.10
#2015-04-23|1902.53
#2015-04-24|1906.74
#2015-04-27|1925.35
#2015-04-28|1908.18
#2015-04-29|1867.40
#2015-04-30|1842.95
#2015-05-01| .
#2015-05-04|1868.72
#2015-05-05|1841.69
#2015-05-06|1830.90
#2015-05-07|1864.55
#2015-05-08|1885.01
#2015-05-11|1893.65
#2015-05-12|1869.18
#2015-05-13|1884.21
#2015-05-14| .
#2015-05-15| .
#2015-05-18|1884.04
#2015-05-19|1901.64
#2015-05-20|1918.88
#2015-05-21|1909.06
#2015-05-22|1921.05
#2015-05-25| .
#2015-05-26|1917.80
#2015-05-27|1931.14
#2015-05-28|1935.26
#2015-05-29|1925.66
#2015-06-01|1915.12
#2015-06-02|1912.90
#2015-06-03|1923.75
#2015-06-04|1917.02
#2015-06-05| .
#2015-06-08|1895.85
#2015-06-09|1883.93
#2015-06-10|1919.71
#2015-06-11|1919.68
#2015-06-12|1912.93
#2015-06-15|1879.12
#2015-06-16|1881.04
#2015-06-17|1882.45
#2015-06-18|1877.41
#2015-06-19|1899.87
#2015-06-22|1945.54
#2015-06-23|1935.69
#2015-06-24|1922.44
#2015-06-25|1942.36
#2015-06-26|1953.97
#2015-06-29|1905.73
#2015-06-30|1899.15
#2015-07-01|1921.08
#2015-07-02|1916.75
#2015-07-03|1898.34
#2015-07-06|1868.15
#2015-07-07|1839.72
#2015-07-08|1839.72
#2015-07-09|1872.22
#2015-07-10|1926.03
#2015-07-13|1965.82
#2015-07-14|1959.04
#2015-07-15|1968.04
#2015-07-16|1985.61
#2015-07-17|1975.46
#2015-07-20|1988.80
#2015-07-21|1970.92
#2015-07-22|2015.43
#2015-07-23|2025.64
#2015-07-24|2023.14
#2015-07-27|1986.46
#2015-07-28|2002.51
#2015-07-29|1991.54
#2015-07-30|1988.48
#2015-07-31|2013.00
#2015-08-03|2033.77
#2015-08-04|2022.56
#2015-08-05|2047.31
#2015-08-06|2038.75
#2015-08-07|2012.90
#2015-08-10|2027.76
#2015-08-11|2035.83
#2015-08-12|2000.25
#2015-08-13|2023.80
#2015-08-14|2038.15
#2015-08-17|2047.58
#2015-08-18|2068.25
#2015-08-19|2043.83
#2015-08-20|1990.27
#2015-08-21|1946.58
#2015-08-24|1840.06
#2015-08-25|1931.04
#2015-08-26|1918.85
#2015-08-27|1985.08
#2015-08-28|1976.02
#2015-08-31|1968.06
#2015-09-01|1942.38
#2015-09-02|1973.96
#2015-09-03|2013.70
#2015-09-04|1974.50
#2015-09-07|1983.26
#2015-09-08|2011.23
#2015-09-09|2036.67
#2015-09-10|2031.16
#2015-09-11|2030.20
#2015-09-14|2007.65
#2015-09-15|2008.28
#2015-09-16|2006.95
#2015-09-17|2007.91
#2015-09-18|1978.38
#2015-09-21|2012.20
#2015-09-22|1976.74
#2015-09-23|1963.35
#2015-09-24|1916.40
#2015-09-25|1966.52
#2015-09-28|1934.97
#2015-09-29|1909.36
#2015-09-30|1927.33
#2015-10-01|1925.18
#2015-10-02|1931.53
#2015-10-05|1953.11
#2015-10-06|1966.07
#2015-10-07|1969.63
#2015-10-08|1950.05
#2015-10-09|1943.97
#2015-10-12|1906.29
#2015-10-13|1902.93
#2015-10-14|1877.89
#2015-10-15|1906.88
#2015-10-16|1934.21
#2015-10-19|1945.28
#2015-10-20|1932.10
#2015-10-21|1911.38
#2015-10-22|1893.02
#2015-10-23|1902.56
#2015-10-26|1913.87
#2015-10-27|1876.60
#2015-10-28|1857.51
#2015-10-29|1760.55
#2015-10-30|1790.39
#2015-11-02|1813.11
#2015-11-03|1798.17
#2015-11-04|1780.71
#2015-11-05|1776.40
#2015-11-06|1820.91
#2015-11-09|1797.19
#2015-11-10|1793.57
#2015-11-11|1803.32
#2015-11-12|1801.58
#2015-11-13|1774.99
#2015-11-16|1769.76
#2015-11-17|1792.78
#2015-11-18|1801.85
#2015-11-19|1816.62
#2015-11-20|1786.70
#2015-11-23|1788.58
#2015-11-24|1786.32
#2015-11-25|1790.08
#2015-11-26|1770.87
#2015-11-27|1767.97
#2015-11-30|1813.52
#2015-12-01|1818.78
#2015-12-02|1820.52
#2015-12-03|1817.86
#2015-12-04|1811.63
#2015-12-07|1804.37
#2015-12-08|1767.41
#2015-12-09|1758.68
#2015-12-10|1731.96
#2015-12-11|1693.08
#2015-12-14|1690.38
#2015-12-15|1720.54
#2015-12-16|1709.92
#2015-12-17|1732.97
#2015-12-18|1719.37
#2015-12-21|1702.18
#2015-12-22|1710.50
#2015-12-23|1752.69
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1748.62
#2015-12-29|1770.27
#2015-12-30|1766.13
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1738.53
#2016-01-05|1754.65
#2016-01-06|1764.14
#2016-01-07|1750.68
#2016-01-08|1720.52
#2016-01-11|1711.09
#2016-01-12|1727.67
#2016-01-13|1724.21
#2016-01-14|1704.62
#2016-01-15|1641.57
#2016-01-18|1613.02
#2016-01-19|1642.46
#2016-01-20|1585.25
#2016-01-21|1635.03
#2016-01-22|1687.69
#2016-01-25|1697.48
#2016-01-26|1727.58
#2016-01-27|1700.16
#2016-01-28|1670.82
#2016-01-29|1723.38
#2016-02-01|1690.47
#2016-02-02|1722.63
#2016-02-03|1687.21
#2016-02-04|1751.13
#2016-02-05|1739.36
#2016-02-08|1652.61
#2016-02-09|1582.59
#2016-02-10|1655.61
#2016-02-11|1587.12
#2016-02-12|1615.41
#2016-02-15|1709.42
#2016-02-16|1715.70
#2016-02-17|1741.99
#2016-02-18|1726.71
#2016-02-19|1711.25
#2016-02-22|1753.52
#2016-02-23|1737.74
#2016-02-24|1669.80
#2016-02-25|1699.69
#2016-02-26|1729.19
#2016-02-29|1726.95
#2016-03-01|1747.93
#2016-03-02|1760.32
#2016-03-03|1758.57
#2016-03-04|1771.55
#2016-03-07|1767.21
#2016-03-08|1753.63
#2016-03-09|1761.69
#2016-03-10|1763.65
#2016-03-11|1798.40
#2016-03-14|1806.87
#2016-03-15|1800.23
#2016-03-16|1817.15
#2016-03-17|1787.74
#2016-03-18|1715.27
#2016-03-21|1718.37
#2016-03-22|1711.64
#2016-03-23|1710.72
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1695.22
#2016-03-30|1717.71
#2016-03-31|1705.41
#2016-04-01|1696.74
#2016-04-04|1681.51
#2016-04-05|1641.45
#2016-04-06|1644.74
#2016-04-07|1613.52
#2016-04-08|1620.36
#2016-04-11|1628.11
#2016-04-12|1613.10
#2016-04-13|1641.71
#2016-04-14|1651.79
#2016-04-15|1649.70
#2016-04-18|1648.49
#2016-04-19|1658.24
#2016-04-20|1642.97
#2016-04-21|1654.27
#2016-04-22| .
#2016-04-25|1635.74
#2016-04-26|1650.42
#2016-04-27|1658.50
#2016-04-28|1635.29
#2016-04-29|1669.70
#2016-05-02|1677.85
#2016-05-03|1650.25
#2016-05-04|1645.33
#2016-05-05| .
#2016-05-06| .
#2016-05-09|1650.13
#2016-05-10|1662.62
#2016-05-11|1653.52
#2016-05-12|1641.09
#2016-05-13|1632.52
#2016-05-16| .
#2016-05-17|1638.64
#2016-05-18|1635.85
#2016-05-19|1646.48
#2016-05-20|1654.16
#2016-05-23|1653.65
#2016-05-24|1678.56
#2016-05-25|1710.86
#2016-05-26|1713.50
#2016-05-27|1737.88
#2016-05-30|1742.59
#2016-05-31|1737.23
#2016-06-01|1729.77
#2016-06-02|1722.55
#2016-06-03|1703.41
#2016-06-06|1704.04
#2016-06-07|1725.55
#2016-06-08|1714.62
#2016-06-09|1696.42
#2016-06-10|1650.81
#2016-06-13|1625.18
#2016-06-14|1598.68
#2016-06-15|1610.76
#2016-06-16|1566.58
#2016-06-17|1599.45
#2016-06-20|1649.91
#2016-06-21|1659.44
#2016-06-22|1675.49
#2016-06-23|1684.81
#2016-06-24|1583.41
#2016-06-27|1500.50
#2016-06-28|1550.47
#2016-06-29|1569.63
#2016-06-30|1583.18
#2016-07-01|1588.46
#2016-07-04|1560.59
#2016-07-05|1517.41
#2016-07-06|1480.31
#2016-07-07|1511.85
#2016-07-08|1555.21
#2016-07-11|1572.98
#2016-07-12|1594.24
#2016-07-13|1589.62
#2016-07-14|1601.58
#2016-07-15|1602.83
#2016-07-18|1599.06
#2016-07-19|1603.19
#2016-07-20|1638.79
#2016-07-21|1637.47
#2016-07-22|1637.65
#2016-07-25|1635.65
#2016-07-26|1642.80
#2016-07-27|1648.90
#2016-07-28|1635.75
#2016-07-29|1647.62
#2016-08-01|1644.47
#2016-08-02|1615.96
#2016-08-03|1618.09
#2016-08-04|1639.27
#2016-08-05|1648.44
#2016-08-08|1656.29
#2016-08-09|1684.66
#2016-08-10|1677.62
#2016-08-11|1684.59
#2016-08-12|1680.65
#2016-08-15|1677.77
#2016-08-16|1671.39
#2016-08-17|1665.31
#2016-08-18|1675.79
#2016-08-19|1686.68
#2016-08-22|1694.45
#2016-08-23|1709.92
#2016-08-24|1737.98
#2016-08-25|1743.65
#2016-08-26|1760.16
#2016-08-29|1761.17
#2016-08-30|1782.84
#2016-08-31|1810.43
#2016-09-01|1795.78
#2016-09-02|1815.96
#2016-09-05|1824.97
#2016-09-06|1804.38
#2016-09-07|1811.07
#2016-09-08|1813.74
#2016-09-09|1805.64
#2016-09-12|1784.00
#2016-09-13|1777.56
#2016-09-14|1771.56
#2016-09-15|1780.84
#2016-09-16|1764.22
#2016-09-19|1775.60
#2016-09-20|1776.14
#2016-09-21|1791.07
#2016-09-22|1794.99
#2016-09-23|1778.91
#2016-09-26|1759.10
#2016-09-27|1741.59
#2016-09-28|1770.52
#2016-09-29|1779.45
#2016-09-30|1781.51
#2016-10-03|1790.00
#2016-10-04|1796.54
#2016-10-05|1799.09
#2016-10-06|1831.02
#2016-10-07|1830.90
#2016-10-10|1825.88
#2016-10-11|1817.71
#2016-10-12|1834.70
#2016-10-13|1814.09
#2016-10-14|1854.72
#2016-10-17|1858.35
#2016-10-18|1896.17
#2016-10-19|1908.01
#2016-10-20|1908.84
#2016-10-21|1925.30
#2016-10-24|1929.01
#2016-10-25|1939.80
#2016-10-26|1926.00
#2016-10-27|1933.90
#2016-10-28|1895.98
#2016-10-31|1901.52
#2016-11-01|1879.64
#2016-11-02|1822.78
#2016-11-03|1838.25
#2016-11-04|1818.57
#2016-11-07|1850.16
#2016-11-08|1857.09
#2016-11-09|1866.59
#2016-11-10|1873.05
#2016-11-11|1884.79
#2016-11-14|1893.96
#2016-11-15|1891.41
#2016-11-16|1876.99
#2016-11-17|1882.33
#2016-11-18|1900.65
#2016-11-21|1900.43
#2016-11-22|1916.55
#2016-11-23|1898.18
#2016-11-24|1886.45
#2016-11-25|1895.07
#2016-11-28|1886.33
#2016-11-29|1893.52
#2016-11-30|1885.01
#2016-12-01|1882.86
#2016-12-02|1885.42
#2016-12-05|1892.35
#2016-12-06|1916.71
#2016-12-07|1922.74
#2016-12-08|1967.52
#2016-12-09|1984.42
#2016-12-12|1975.94
#2016-12-13|1990.17
#2016-12-14|1986.86
#2016-12-15|2006.10
#2016-12-16|1991.56
#2016-12-19|1976.49
#2016-12-20|1978.84
#2016-12-21|1980.61
#2016-12-22|1983.79
#2016-12-23|1993.32
#2016-12-26| .
#2016-12-27|1999.82
#2016-12-28|1989.04
#2016-12-29|1995.43
#2016-12-30|1990.14
#2017-01-02|2021.46
#2017-01-03|2036.93
#2017-01-04|2019.62
#2017-01-05|2020.73
#2017-01-06|2034.82
#2017-01-09|2003.70
#2017-01-10|2012.46
#2017-01-11|2010.40
#2017-01-12|2026.25
#2017-01-13|2058.42
#2017-01-16|2063.73
#2017-01-17|2049.59
#2017-01-18|2048.81
#2017-01-19|2064.03
#2017-01-20|2087.37
#2017-01-23|2066.04
#2017-01-24|2065.29
#2017-01-25|2115.78
#2017-01-26|2124.56
#2017-01-27|2129.06
#2017-01-30|2121.58
#2017-01-31|2120.32
#2017-02-01|2134.37
#2017-02-02|2183.65
#2017-02-03|2194.39
#2017-02-06|2162.79
#2017-02-07|2180.61
#2017-02-08|2165.30
#2017-02-09|2182.07
#2017-02-10|2177.52
#2017-02-13|2181.76
#2017-02-14|2196.16
#2017-02-15|2234.88
#2017-02-16|2228.56
#2017-02-17|2228.94
#2017-02-20|2215.27
#2017-02-21|2228.93
#2017-02-22|2202.46
#2017-02-23|2191.68
#2017-02-24|2162.91
#2017-02-27|2164.39
#2017-02-28|2154.11
#2017-03-01|2207.97
#2017-03-02|2201.84
#2017-03-03|2216.91
#2017-03-06|2209.05
#2017-03-07|2205.42
#2017-03-08|2207.86
#2017-03-09|2219.08
#2017-03-10|2231.72
#2017-03-13|2233.06
#2017-03-14|2232.97
#2017-03-15|2242.79
#2017-03-16|2255.41
#2017-03-17|2210.01
#2017-03-20|2204.58
#2017-03-21|2163.66
#2017-03-22|2153.54
#2017-03-23|2164.15
#2017-03-24|2165.47
#2017-03-27|2150.58
#2017-03-28|2172.13
#2017-03-29|2158.45
#2017-03-30|2151.44
#2017-03-31|2165.77
#2017-04-03|2169.73
#2017-04-04|2172.97
#2017-04-05|2188.60
#2017-04-06|2174.61
#2017-04-07|2147.79
#2017-04-10|2148.58
#2017-04-11|2133.82
#2017-04-12|2143.74
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2114.53
#2017-04-19|2128.86
#2017-04-20|2149.51
#2017-04-21|2142.74
#2017-04-24|2199.06
#2017-04-25|2207.14
#2017-04-26|2207.18
#2017-04-27|2204.61
#2017-04-28|2253.95
#2017-05-01|2281.69
#2017-05-02|2264.62
#2017-05-03|2262.27
#2017-05-04|2280.62
#2017-05-05|2300.54
#2017-05-08|2312.93
#2017-05-09|2319.59
#2017-05-10|2313.50
#2017-05-11|2310.01
#2017-05-12| .
#2017-05-15|2322.10
#2017-05-16|2314.17
#2017-05-17|2264.89
#2017-05-18|2263.14
#2017-05-19|2281.06
#2017-05-22|2277.42
#2017-05-23|2287.09
#2017-05-24|2284.13
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2265.50
#2017-05-30|2259.31
#2017-05-31|2259.42
#2017-06-01|2259.64
#2017-06-02|2265.01
#2017-06-05| .
#2017-06-06|2252.89
#2017-06-07|2260.01
#2017-06-08|2271.32
#2017-06-09|2290.01
#2017-06-12|2273.38
#2017-06-13|2279.41
#2017-06-14|2278.92
#2017-06-15|2263.14
#2017-06-16|2256.85
#2017-06-19|2305.76
#2017-06-20|2307.07
#2017-06-21|2280.69
#2017-06-22|2260.89
#2017-06-23|2259.55
#2017-06-26|2265.97
#2017-06-27|2253.41
#2017-06-28|2268.14
#2017-06-29|2282.35
#2017-06-30|2274.31
#2017-07-03|2328.80
#2017-07-04|2326.85
#2017-07-05|2331.00
#2017-07-06|2325.03
#2017-07-07|2314.55
#2017-07-10|2327.94
#2017-07-11|2314.10
#2017-07-12|2326.65
#2017-07-13|2335.67
#2017-07-14|2337.24
#2017-07-17|2339.26
#2017-07-18|2324.93
#2017-07-19|2332.19
#2017-07-20|2302.03
#2017-07-21|2297.03
#2017-07-24|2287.79
#2017-07-25|2307.97
#2017-07-26|2313.47
#2017-07-27|2332.27
#2017-07-28|2328.50
#2017-07-31|2315.66
#2017-08-01|2323.25
#2017-08-02|2309.26
#2017-08-03|2304.85
#2017-08-04|2324.79
#2017-08-07|2316.00
#2017-08-08|2310.19
#2017-08-09|2293.85
#2017-08-10|2274.07
#2017-08-11|2259.77
#2017-08-14|2293.23
#2017-08-15|2282.06
#2017-08-16|2281.02
#2017-08-17|2258.36
#2017-08-18|2248.39
#2017-08-21|2248.01
#2017-08-22|2253.97
#2017-08-23|2243.06
#2017-08-24|2257.00
#2017-08-25|2259.57
#2017-08-28|2259.22
#2017-08-29|2225.02
#2017-08-30|2236.09
#2017-08-31|2234.39
#2017-09-01|2260.60
#2017-09-04|2243.70
#2017-09-05|2219.17
#2017-09-06|2178.15
#2017-09-07|2172.41
#2017-09-08|2194.32
#2017-09-11|2207.57
#2017-09-12|2230.53
#2017-09-13|2232.30
#2017-09-14|2224.67
#2017-09-15|2199.44
#2017-09-18|2224.78
#2017-09-19|2240.80
#2017-09-20|2239.86
#2017-09-21|2260.40
#2017-09-22|2253.95
#2017-09-25|2246.88
#2017-09-26|2251.42
#2017-09-27|2266.39
#2017-09-28|2279.80
#2017-09-29|2290.88
#2017-10-02|2285.00
#2017-10-03|2292.60
#2017-10-04|2259.99
#2017-10-05|2279.33
#2017-10-06|2279.06
#2017-10-09|2277.82
#2017-10-10|2280.62
#2017-10-11|2273.23
#2017-10-12|2270.16
#2017-10-13|2253.00
#2017-10-16|2238.27
#2017-10-17|2255.56
#2017-10-18|2268.71
#2017-10-19|2249.70
#2017-10-20|2272.36
#2017-10-23|2263.57
#2017-10-24|2250.50
#2017-10-25|2226.35
#2017-10-26|2218.96
#2017-10-27|2186.10
#2017-10-30|2193.03
#2017-10-31|2211.21
#2017-11-01|2202.53
#2017-11-02|2238.52
#2017-11-03|2196.74
#2017-11-06|2215.76
#2017-11-07|2232.35
#2017-11-08|2220.11
#2017-11-09|2196.75
#2017-11-10|2193.48
#2017-11-13|2155.92
#2017-11-14|2124.23
#2017-11-15|2121.49
#2017-11-16|2120.84
#2017-11-17|2117.03
#2017-11-20|2121.60
#2017-11-21|2117.61
#2017-11-22|2122.99
#2017-11-23|2109.40
#2017-11-24|2114.37
#2017-11-27|2092.02
#2017-11-28|2118.34
#2017-11-29|2144.44
#2017-11-30|2113.73
#2017-12-01|2105.00
#2017-12-04|2102.12
#2017-12-05|2056.85
#2017-12-06|2035.84
#2017-12-07|2058.35
#2017-12-08|2135.48
#2017-12-11|2178.01
#2017-12-12|2185.95
#2017-12-13|2176.16
#2017-12-14|2173.58
#2017-12-15|2156.53
#2017-12-18|2189.28
#2017-12-19|2179.11
#2017-12-20|2180.59
#2017-12-21|2201.75
#2017-12-22|2202.91
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2188.58
#2017-12-28|2187.36
#2017-12-29|2178.51
#2018-01-01| .
#2018-01-02|2190.76
#2018-01-03|2181.45
#2018-01-04|2200.60
#2018-01-05|2198.62
#2018-01-08|2205.80
#2018-01-09|2199.03
#2018-01-10|2236.68
#2018-01-11|2251.95
#2018-01-12|2234.09
#2018-01-15|2245.91
#2018-01-16|2236.89
#2018-01-17|2241.25
#2018-01-18|2204.35
#2018-01-19|2193.02
#2018-01-22|2217.33
#2018-01-23|2207.34
#2018-01-24|2203.38
#2018-01-25|2150.91
#2018-01-26|2180.80
#2018-01-29|2196.14
#2018-01-30|2175.46
#2018-01-31|2182.11
#2018-02-01|2177.15
#2018-02-02|2191.19
#2018-02-05|2185.41
#2018-02-06|2131.35
#2018-02-07|2163.34
#2018-02-08|2151.67
#2018-02-09|2140.27
#2018-02-12|2160.71
#2018-02-13|2150.06
#2018-02-14|2176.78
#2018-02-15|2186.88
#2018-02-16|2214.08
#2018-02-19|2215.71
#2018-02-20|2179.33
#2018-02-21|2191.91
#2018-02-22|2191.57
#2018-02-23|2207.07
#2018-02-26|2217.27
#2018-02-27|2172.62
#2018-02-28|2194.52
#2018-03-01|2176.12
#2018-03-02|2160.35
#2018-03-05|2167.40
#2018-03-06|2169.94
#2018-03-07|2190.95
#2018-03-08|2192.96
#2018-03-09|2203.78
#2018-03-12|2210.91
#2018-03-13|2230.07
#2018-03-14|2204.46
#2018-03-15|2198.90
#2018-03-16|2125.78
#2018-03-19|2125.80
#2018-03-20|2119.27
#2018-03-21|2109.84
#2018-03-22|2068.70
#2018-03-23|2069.22
#2018-03-26|2052.87
#2018-03-27|2047.26
#2018-03-28|2048.35
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2037.74
#2018-04-04|2020.16
#2018-04-05|2044.31
#2018-04-06|2032.90
#2018-04-09|2036.84
#2018-04-10|2042.99
#2018-04-11|2011.12
#2018-04-12|2024.75
#2018-04-13|2020.38
#2018-04-16|2024.52
#2018-04-17|2039.71
#2018-04-18|2064.28
#2018-04-19|2062.11
#2018-04-20|2063.35
#2018-04-23|2072.24
#2018-04-24|2079.66
#2018-04-25|2024.86
#2018-04-26|2031.89
#2018-04-27| .
#2018-04-30|2006.10
#2018-05-01|2019.19
#2018-05-02|2022.92
#2018-05-03|2002.41
#2018-05-04|2006.98
#2018-05-07|2003.50
#2018-05-08|2018.90
#2018-05-09|2001.43
#2018-05-10| .
#2018-05-11| .
#2018-05-14|1995.30
#2018-05-15|2008.04
#2018-05-16|1990.31
#2018-05-17|2010.73
#2018-05-18|2007.06
#2018-05-21| .
#2018-05-22|2010.64
#2018-05-23|2011.60
#2018-05-24|1980.68
#2018-05-25|1978.40
#2018-05-28|1972.66
#2018-05-29|1929.96
#2018-05-30|1929.02
#2018-05-31|1953.80
#2018-06-01|1990.64
#2018-06-04|2006.18
#2018-06-05| .
#2018-06-06|1981.42
#2018-06-07|1978.70
#2018-06-08|1963.84
#2018-06-11|2003.33
#2018-06-12|2010.40
#2018-06-13|2003.66
#2018-06-14|2009.47
#2018-06-15|1993.11
#2018-06-18|1958.70
#2018-06-19|1944.37
#2018-06-20|1936.06
#2018-06-21|1909.17
#2018-06-22|1921.36
#2018-06-25|1902.41
#2018-06-26|1861.96
#2018-06-27|1868.57
#2018-06-28|1869.88
#2018-06-29|1881.80
#2018-07-02|1876.09
#2018-07-03|1893.01
#2018-07-04|1868.95
#2018-07-05|1835.63
#2018-07-06|1824.15
#2018-07-09|1841.06
#2018-07-10|1850.10
#2018-07-11|1848.62
#2018-07-12|1858.83
#2018-07-13|1849.66
#2018-07-16|1848.62
#2018-07-17|1857.13
#2018-07-18|1745.42
#2018-07-19|1780.21
#2018-07-20|1774.59
#2018-07-23|1796.55
#2018-07-24|1823.66
#2018-07-25|1818.11
#2018-07-26|1833.48
#2018-07-27|1837.82
#2018-07-30|1838.61
#2018-07-31|1821.82
#2018-08-01|1805.88
#2018-08-02|1775.85
#2018-08-03|1800.01
#2018-08-06|1778.83
#2018-08-07|1787.25
#2018-08-08|1781.74
#2018-08-09|1789.52
#2018-08-10|1795.18
#2018-08-13|1796.41
#2018-08-14|1765.78
#2018-08-15|1749.60
#2018-08-16|1773.51
#2018-08-17|1779.78
#2018-08-20|1788.67
#2018-08-21|1797.77
#2018-08-22|1809.49
#2018-08-23|1795.16
#2018-08-24|1815.40
#2018-08-27|1839.28
#2018-08-28|1819.73
#2018-08-29|1817.46
#2018-08-30|1812.29
#2018-08-31|1792.96
#2018-09-03|1792.90
#2018-09-04|1721.56
#2018-09-05|1748.32
#2018-09-06|1765.18
#2018-09-07|1716.49
#2018-09-10|1683.44
#2018-09-11|1671.25
#2018-09-12|1654.37
#2018-09-13|1676.40
#2018-09-14|1666.74
#2018-09-17|1662.80
#2018-09-18|1695.36
#2018-09-19|1661.59
#2018-09-20|1719.38
#2018-09-21|1677.42
#2018-09-24|1652.14
#2018-09-25|1675.61
#2018-09-26|1697.18
#2018-09-27|1678.21
#2018-09-28|1663.29
#2018-10-01|1670.83
#2018-10-02|1655.20
#2018-10-03|1634.63
#2018-10-04|1583.77
#2018-10-05|1522.77
#2018-10-08|1483.93
#2018-10-09|1469.34
#2018-10-10|1482.69
#2018-10-11|1451.74
#2018-10-12|1455.14
#2018-10-15|1444.85
#2018-10-16|1466.24
#2018-10-17|1437.48
#2018-10-18|1419.00
#2018-10-19|1392.54
#2018-10-22|1385.53
#2018-10-23|1354.46
#2018-10-24|1346.40
#2018-10-25|1350.34
#2018-10-26|1342.98
#2018-10-29|1366.64
#2018-10-30|1333.43
#2018-10-31|1328.84
#2018-11-01|1368.30
#2018-11-02|1409.28
#2018-11-05|1394.78
#2018-11-06|1394.21
#2018-11-07|1459.56
#2018-11-08|1456.10
#2018-11-09|1457.72
#2018-11-12|1446.91
#2018-11-13|1432.71
#2018-11-14|1450.82
#2018-11-15|1414.97
#2018-11-16|1401.09
#2018-11-19|1391.35
#2018-11-20|1347.57
#2018-11-21|1360.32
#2018-11-22|1370.43
#2018-11-23|1374.99
#2018-11-26|1401.13
#2018-11-27|1392.95
#2018-11-28|1395.29
#2018-11-29|1370.45
#2018-11-30|1367.02
#2018-12-03|1379.57
#2018-12-04|1371.32
#2018-12-05|1419.68
#2018-12-06|1382.08
#2018-12-07|1425.62
#2018-12-10|1384.53
#2018-12-11|1405.41
#2018-12-12|1403.78
#2018-12-13|1401.68
#2018-12-14|1394.86
#2018-12-17|1376.83
#2018-12-18|1384.35
#2018-12-19|1361.32
#2018-12-20|1315.54
#2018-12-21|1305.07
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1289.50
#2018-12-28|1313.79
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1319.56
#2019-01-03|1315.42
#2019-01-04|1363.75
#2019-01-07|1361.01
#2019-01-08|1358.23
#2019-01-09|1348.34
#2019-01-10|1329.33
#2019-01-11|1339.54
#2019-01-14|1340.61
#2019-01-15|1324.96
#2019-01-16|1336.32
#2019-01-17|1325.81
#2019-01-18|1323.58
#2019-01-21|1342.63
#2019-01-22|1325.07
#2019-01-23|1320.51
#2019-01-24|1306.53
#2019-01-25|1326.35
#2019-01-28|1303.47
#2019-01-29|1300.06
#2019-01-30|1302.74
#2019-01-31|1282.23
#2019-02-01|1328.00
#2019-02-04|1309.36
#2019-02-05|1327.34
#2019-02-06|1325.11
#2019-02-07|1319.60
#2019-02-08|1283.19
#2019-02-11|1290.88
#2019-02-12|1315.67
#2019-02-13|1310.30
#2019-02-14|1305.48
#2019-02-15|1323.04
#2019-02-18|1340.92
#2019-02-19|1332.03
#2019-02-20|1334.26
#2019-02-21|1294.70
#2019-02-22|1292.96
#2019-02-25|1324.21
#2019-02-26|1320.94
#2019-02-27|1360.98
#2019-02-28|1367.41
#2019-03-01|1365.26
#2019-03-04|1358.02
#2019-03-05|1353.20
#2019-03-06|1356.40
#2019-03-07|1337.90
#2019-03-08|1328.57
#2019-03-11|1341.38
#2019-03-12|1350.51
#2019-03-13|1358.65
#2019-03-14|1382.97
#2019-03-15|1393.50
#2019-03-18|1405.75
#2019-03-19|1360.74
#2019-03-20|1352.40
#2019-03-21|1337.72
#2019-03-22|1309.40
#2019-03-25|1304.98
#2019-03-26|1297.26
#2019-03-27|1305.43
#2019-03-28|1269.62
#2019-03-29|1263.41
#2019-04-01|1304.26
#2019-04-02|1312.97
#2019-04-03|1328.47
#2019-04-04|1342.56
#2019-04-05|1325.76
#2019-04-08|1327.07
#2019-04-09|1316.77
#2019-04-10|1310.90
#2019-04-11|1329.40
#2019-04-12|1353.24
#2019-04-15|1357.41
#2019-04-16|1368.25
#2019-04-17|1372.11
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1358.79
#2019-04-24|1354.36
#2019-04-25|1350.40
#2019-04-26|1369.97
#2019-04-29|1381.60
#2019-04-30|1294.44
#2019-05-01|1304.60
#2019-05-02|1282.74
#2019-05-03|1273.26
#2019-05-06|1266.50
#2019-05-07|1248.15
#2019-05-08|1242.94
#2019-05-09|1215.30
#2019-05-10|1239.99
#2019-05-13|1223.24
#2019-05-14|1211.14
#2019-05-15|1199.68
#2019-05-16|1211.54
#2019-05-17| .
#2019-05-20|1220.31
#2019-05-21|1224.09
#2019-05-22|1226.49
#2019-05-23|1222.26
#2019-05-24|1239.14
#2019-05-27|1237.81
#2019-05-28|1239.59
#2019-05-29|1224.88
#2019-05-30| .
#2019-05-31| .
#2019-06-03|1216.59
#2019-06-04|1235.14
#2019-06-05| .
#2019-06-06|1215.70
#2019-06-07|1215.83
#2019-06-10| .
#2019-06-11|1230.65
#2019-06-12|1234.21
#2019-06-13|1239.75
#2019-06-14|1221.04
#2019-06-17|1212.05
#2019-06-18|1187.47
#2019-06-19|1196.65
#2019-06-20|1177.98
#2019-06-21|1179.72
#2019-06-24|1154.87
#2019-06-25|1133.64
#2019-06-26|1147.99
#2019-06-27|1162.29
#2019-06-28|1169.00
#2019-07-01|1181.07
#2019-07-02|1178.71
#2019-07-03|1180.67
#2019-07-04|1188.28
#2019-07-05|1200.78
#2019-07-08|1184.27
#2019-07-09|1163.85
#2019-07-10|1174.33
#2019-07-11|1170.52
#2019-07-12|1178.44
#2019-07-15|1183.26
#2019-07-16|1191.39
#2019-07-17|1165.75
#2019-07-18|1162.33
#2019-07-19|1158.38
#2019-07-22|1149.49
#2019-07-23|1169.32
#2019-07-24|1164.53
#2019-07-25|1172.69
#2019-07-26|1157.65
#2019-07-29|1158.32
#2019-07-30|1134.73
#2019-07-31|1136.18
#2019-08-01|1134.38
#2019-08-02|1114.78
#2019-08-05|1098.62
#2019-08-06|1096.71
#2019-08-07|1089.26
#2019-08-08|1091.10
#2019-08-09|1076.27
#2019-08-12|1061.02
#2019-08-13|1059.49
#2019-08-14|1017.80
#2019-08-15|1007.21
#2019-08-16|1037.38
#2019-08-19|1044.78
#2019-08-20|1023.05
#2019-08-21|1023.51
#2019-08-22|1035.83
#2019-08-23|1029.06
#2019-08-26|1016.37
#2019-08-27|1013.34
#2019-08-28|1000.68
#2019-08-29|1006.31
#2019-08-30|1016.29
#2019-09-02|1007.29
#2019-09-03| 997.10
#2019-09-04| 998.75
#2019-09-05|1038.47
#2019-09-06|1041.89
#2019-09-09|1108.11
#2019-09-10|1124.74
#2019-09-11|1123.54
#2019-09-12|1123.95
#2019-09-13|1155.39
#2019-09-16|1132.58
#2019-09-17|1102.78
#2019-09-18|1088.67
#2019-09-19|1101.77
#2019-09-20|1123.64
#2019-09-23|1107.06
#2019-09-24|1107.89
#2019-09-25|1103.89
#2019-09-26|1108.00
#2019-09-27|1110.87
#2019-09-30|1111.40
#2019-10-01|1107.28
#2019-10-02|1086.04
#2019-10-03|1069.25
#2019-10-04|1074.77
#2019-10-07|1091.27
#2019-10-08|1084.91
#2019-10-09|1083.54
#2019-10-10|1087.44
#2019-10-11|1117.32
#2019-10-14|1123.14
#2019-10-15|1142.67
#2019-10-16|1146.82
#2019-10-17|1149.87
#2019-10-18|1140.92
#2019-10-21|1163.11
#2019-10-22|1166.92
#2019-10-23|1163.56
#2019-10-24|1160.66
#2019-10-25|1165.64
#2019-10-28|1160.63
#2019-10-29|1154.58
#2019-10-30|1131.61
#2019-10-31|1131.80
#2019-11-01|1109.46
#2019-11-04|1119.81
#2019-11-05|1127.75
#2019-11-06|1135.95
#2019-11-07|1150.86
#2019-11-08|1148.06
#2019-11-11|1143.48
#2019-11-12|1140.61
#2019-11-13|1120.48
#2019-11-14|1119.22
#2019-11-15|1114.98
#2019-11-18|1107.51
#2019-11-19|1108.23
#2019-11-20|1097.99
#2019-11-21|1099.96
#2019-11-22|1109.82
#2019-11-25|1114.56
#2019-11-26|1102.81
#2019-11-27|1113.09
#2019-11-28|1109.59
#2019-11-29|1104.60
#2019-12-02|1102.58
#2019-12-03|1093.22
#2019-12-04|1102.59
#2019-12-05|1125.51
#2019-12-06|1126.34
#2019-12-09|1140.32
#2019-12-10|1140.70
#2019-12-11|1145.71
#2019-12-12|1168.03
#2019-12-13|1194.47
#2019-12-16|1211.41
#2019-12-17|1231.93
#2019-12-18|1232.54
#2019-12-19|1221.54
#2019-12-20|1226.95
#2019-12-23|1234.64
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1236.30
#2019-12-30|1240.55
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1265.01
#2020-01-03|1244.48
#2020-01-06|1228.34
#2020-01-07|1240.50
#2020-01-08|1242.13
#2020-01-09|1265.60
#2020-01-10|1253.63
#2020-01-13|1244.38
#2020-01-14|1249.89
#2020-01-15|1244.65
#2020-01-16|1254.19
#2020-01-17|1260.52
#2020-01-20|1267.68
#2020-01-21|1266.15
#2020-01-22|1275.60
#2020-01-23|1258.06
#2020-01-24|1263.64
#2020-01-27|1231.95
#2020-01-28|1256.26
#2020-01-29|1268.22
#2020-01-30|1254.63
#2020-01-31|1282.62
#2020-02-03|1276.15
#2020-02-04|1300.95
#2020-02-05|1314.94
#2020-02-06|1341.09
#2020-02-07|1341.83
#2020-02-10|1350.87
#2020-02-11|1368.93
#2020-02-12|1386.16
#2020-02-13|1374.79
#2020-02-14|1370.86
#2020-02-17|1368.03
#2020-02-18|1359.79
#2020-02-19|1373.07
#2020-02-20|1386.14
#2020-02-21|1369.98
#2020-02-24|1316.38
#2020-02-25|1299.17
#2020-02-26|1279.96
#2020-02-27|1214.66
#2020-02-28|1187.96
#2020-03-02|1195.62
#2020-03-03|1212.21
#2020-03-04|1203.90
#2020-03-05|1183.96
#2020-03-06|1155.64
#2020-03-09|1049.30
#2020-03-10|1032.81
#2020-03-11|1008.02
#2020-03-12| 913.27
#2020-03-13| 913.66
#2020-03-16| 863.54
#2020-03-17| 869.63
#2020-03-18| 847.82
#2020-03-19| 852.88
#2020-03-20| 867.85
#2020-03-23| 799.87
#2020-03-24| 827.00
#2020-03-25| 864.22
#2020-03-26| 878.98
#2020-03-27| 871.05
#2020-03-30| 866.44
#2020-03-31| 900.53
#2020-04-01| 871.74
#2020-04-02| 865.50
#2020-04-03| 855.46
#2020-04-06| 865.42
#2020-04-07| 887.22
#2020-04-08| 871.87
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14| 879.44
#2020-04-15| 851.08
#2020-04-16| 837.49
#2020-04-17| 871.49
#2020-04-20| 873.36
#2020-04-21| 847.74
#2020-04-22| 861.22
#2020-04-23| 883.59
#2020-04-24| 861.52
#2020-04-27| 887.36
#2020-04-28| 928.05
#2020-04-29| 987.91
#2020-04-30| 968.83
#2020-05-01| 939.68
#2020-05-04| 919.67
#2020-05-05| 913.42
#2020-05-06| 916.47
#2020-05-07| 931.68
#2020-05-08| 931.68
#2020-05-11| 923.50
#2020-05-12| 923.85
#2020-05-13| 896.40
#2020-05-14| 885.53
#2020-05-15| 893.17
#2020-05-18| 916.94
#2020-05-19| 913.08
#2020-05-20| 931.46
#2020-05-21| 931.46
#2020-05-22| 931.46
#2020-05-25| 928.36
#2020-05-26| 974.85
#2020-05-27|1010.26
#2020-05-28|1015.59
#2020-05-29| 999.35
#2020-06-01| 999.35
#2020-06-02|1039.93
#2020-06-03|1074.31
#2020-06-04|1081.66
#2020-06-05|1081.66
#2020-06-08|1141.91
#2020-06-09|1124.15
#2020-06-10|1105.96
#2020-06-11|1058.82
#2020-06-12|1046.48
#2020-06-15|1042.46
#2020-06-16|1061.72
#2020-06-17|1067.82
#2020-06-18|1060.51
#2020-06-19|1054.73
#2020-06-22|1042.93
#2020-06-23|1066.36
#2020-06-24|1051.68
#2020-06-25|1048.57
#2020-06-26|1030.60
#2020-06-29|1051.65
#2020-06-30|1042.84
#2020-07-01|1054.73
#2020-07-02|1077.26
#2020-07-03|1077.07
#2020-07-06|1102.40
#2020-07-07|1102.63
#2020-07-08|1104.67
#2020-07-09|1093.19
#2020-07-10|1099.68
#2020-07-13|1099.68
#2020-07-14|1099.68
#2020-07-15|1099.68
#2020-07-16|1157.53
#2020-07-17|1153.76
#2020-07-20|1188.61
#2020-07-21|1196.88
#2020-07-22|1196.67
#2020-07-23|1186.75
#2020-07-24|1187.85
#2020-07-27|1165.50
#2020-07-28|1161.18
#2020-07-29|1164.64
#2020-07-30|1138.17
#2020-07-31|1135.98
#2020-08-03|1147.11
#2020-08-04|1148.51
#2020-08-05|1149.73
#2020-08-06|1143.38
#2020-08-07|1141.23
#2020-08-10|1150.75
#2020-08-11|1177.55
#2020-08-12|1179.05
#2020-08-13|1187.60
#2020-08-14|1168.30
#2020-08-17|1162.50
#2020-08-18|1141.50
#2020-08-19|1145.77
#2020-08-20|1109.53
#2020-08-21|1112.83
#2020-08-24|1128.31
#2020-08-25|1133.80
#2020-08-26|1121.33
#2020-08-27|1111.27
#2020-08-28|1109.48
#2020-08-31|1095.24
#2020-09-01|1071.16
#2020-09-02|1058.72
#2020-09-03|1060.26
#2020-09-04|1053.32
#2020-09-07|1056.09
#2020-09-08|1045.79
#2020-09-09|1054.81
#2020-09-10|1058.04
#2020-09-11|1039.81
#2020-09-14|1041.09
#2020-09-15|1040.99
#2020-09-16|1044.01
#2020-09-17|1035.70
#2020-09-18|1016.79
#2020-09-21| 990.00
#2020-09-22| 995.59
#2020-09-23| 999.20
#2020-09-24| 988.44
#2020-09-25| 974.42
#2020-09-28|1005.03
#2020-09-29|1005.63
#2020-09-30|1019.98
#2020-10-01|1016.56
#2020-10-02|1019.80
#2020-10-05|1038.41
#2020-10-06|1062.25
#2020-10-07|1059.59
#2020-10-08|1075.49
#2020-10-09|1078.76
#2020-10-12|1091.09
#2020-10-13|1071.52
#2020-10-14|1084.42
#2020-10-15|1079.22
#2020-10-16|1083.07
#2020-10-19|1097.84
#2020-10-20|1109.53
#2020-10-21|1087.40
#2020-10-22|1081.91
#2020-10-23|1100.16
#2020-10-26|1079.76
#2020-10-27|1051.51
#2020-10-28|1020.03
#2020-10-29|1030.86
#2020-10-30|1030.12
#2020-11-02|1064.38
#2020-11-03|1094.15
#2020-11-04|1080.31
#2020-11-05|1098.14
#2020-11-06|1087.53
#2020-11-09|1134.28
#2020-11-10|1176.58
#2020-11-11|1172.16
#2020-11-12|1168.83
#2020-11-13|1174.89
#2020-11-16|1210.19
#2020-11-17|1216.75
#2020-11-18|1224.60
#2020-11-19|1206.30
#2020-11-20|1218.69
#2020-11-23|1212.23
#2020-11-24|1225.11
#2020-11-25|1232.60
#2020-11-26|1229.73
#2020-11-27|1226.28
#2020-11-30|1211.37
#2020-12-01|1220.98
#2020-12-02|1221.74
#2020-12-03|1214.50
#2020-12-04|1214.23
#2020-12-07|1213.25
#2020-12-08|1206.28
#2020-12-09|1215.36
#2020-12-10|1186.64
#2020-12-11|1176.53
#2020-12-14|1196.51
#2020-12-15|1177.65
#2020-12-16|1170.11
#2020-12-17|1156.34
#2020-12-18|1164.83
#2020-12-21|1170.68
#2020-12-22|1168.44
#2020-12-23|1191.42
#2020-12-24|1191.42
#2020-12-25|1191.42
#2020-12-28|1204.10
#2020-12-29|1199.26
#2020-12-30|1191.79
#2020-12-31|1191.79
#2021-01-01|1191.79
#2021-01-04|1199.21
#2021-01-05|1204.65
#2021-01-06|1234.59
#2021-01-07|1275.46
#2021-01-08|1265.01
#2021-01-11|1241.90
#2021-01-12|1283.89
#2021-01-13|1275.36
#2021-01-14|1288.24
#2021-01-15|1267.60
#2021-01-18|1290.99
#2021-01-19|1294.63
#2021-01-20|1296.59
#2021-01-21|1304.50
#2021-01-22|1290.35
#2021-01-25|1261.33
#2021-01-26|1260.46
#2021-01-27|1219.29
#2021-01-28|1225.54
#2021-01-29|1212.80
#2021-02-01|1215.11
#2021-02-02|1227.29
#2021-02-03|1231.18
#2021-02-04|1255.50
#2021-02-05|1285.35
#2021-02-08|1282.57
#2021-02-09|1267.10
#2021-02-10|1274.81
#2021-02-11|1276.71
#2021-02-12|1281.26
#2021-02-15|1313.74
#2021-02-16|1319.48
#2021-02-17|1315.13
#2021-02-18|1304.15
#2021-02-19|1321.41
#2021-02-22|1327.59
#2021-02-23|1332.75
#2021-02-24|1331.81
#2021-02-25|1357.73
#2021-02-26|1329.93
#2021-03-01|1350.84
#2021-03-02|1364.27
#2021-03-03|1378.64
#2021-03-04|1376.05
#2021-03-05|1398.15
#2021-03-08|1415.22
#2021-03-09|1413.68
#2021-03-10|1422.40
#2021-03-11|1413.22
#2021-03-12|1412.71
#2021-03-15|1411.50
#2021-03-16|1416.06
#2021-03-17|1402.95
#2021-03-18|1422.15
#2021-03-19|1409.18
#2021-03-22|1405.86
#2021-03-23|1391.31
#2021-03-24|1413.58
#2021-03-25|1397.32
#2021-03-26|1427.95
#2021-03-29|1420.16
#2021-03-30|1439.36
#2021-03-31|1426.50
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|1448.76
#2021-04-07|1472.51
#2021-04-08|1448.92
#2021-04-09|1458.01
#2021-04-12|1466.76
#2021-04-13|1460.74
#2021-04-14|1449.65
#2021-04-15|1440.23
#2021-04-16|1464.41
#2021-04-19|1440.44
#2021-04-20|1366.16
#2021-04-21|1390.95
#2021-04-22|1394.78
#2021-04-23|1404.38
#2021-04-26|1431.09
#2021-04-27|1432.28
#2021-04-28|1419.03
#2021-04-29|1442.17
#2021-04-30| .
#2021-05-03|1434.92
#2021-05-04|1413.61
#2021-05-05|1428.42
#2021-05-06|1439.16
#2021-05-07|1457.63
#2021-05-10|1454.42
#2021-05-11|1424.92
#2021-05-12|1428.80
#2021-05-13| .
#2021-05-14| .
#2021-05-17|1429.68
#2021-05-18|1453.21
#2021-05-19|1433.72
#2021-05-20|1446.63
#2021-05-21|1470.04
#2021-05-24| .
#2021-05-25|1463.24
#2021-05-26|1438.18
#2021-05-27|1435.60
#2021-05-28|1437.88
#2021-05-31|1419.46
#2021-06-01|1436.83
#2021-06-02|1445.59
#2021-06-03|1449.37
#2021-06-04|1451.39
#2021-06-07|1451.40
#2021-06-08|1440.72
#2021-06-09|1438.69
#2021-06-10|1452.43
#2021-06-11|1450.51
#2021-06-14|1464.65
#2021-06-15|1460.32
#2021-06-16|1449.56
#2021-06-17|1450.38
#2021-06-18|1425.80
#2021-06-21|1438.06
#2021-06-22|1432.20
#2021-06-23|1430.68
#2021-06-24|1441.33
#2021-06-25|1455.94
#2021-06-28|1439.11
#2021-06-29|1431.54
#2021-06-30|1428.44
#2021-07-01|1452.60
#2021-07-02|1448.16
#2021-07-05|1467.50
#2021-07-06|1432.87
#2021-07-07|1440.19
#2021-07-08|1445.79
#2021-07-09|1465.62
#2021-07-12|1476.18
#2021-07-13|1476.41
#2021-07-14|1470.29
#2021-07-15|1466.81
#2021-07-16|1447.42
#2021-07-19|1404.74
#2021-07-20|1414.64
#2021-07-21|1450.63
#2021-07-22|1465.15
#2021-07-23|1437.04
#2021-07-26|1477.05
#2021-07-27|1462.46
#2021-07-28|1460.06
#2021-07-29|1468.40
#2021-07-30|1456.72
#2021-08-02|1470.67
#2021-08-03|1459.54
#2021-08-04|1466.92
#2021-08-05|1471.73
#2021-08-06|1489.83
#2021-08-09|1500.85
#2021-08-10|1502.17
#2021-08-11|1511.27
#2021-08-12|1513.46
#2021-08-13|1518.04
#2021-08-16|1502.54
#2021-08-17|1471.03
#2021-08-18|1460.62
#2021-08-19|1435.86
#2021-08-20|1443.69
#2021-08-23|1455.60
#2021-08-24|1452.56
#2021-08-25|1457.84
#2021-08-26|1451.81
#2021-08-27|1452.19
#2021-08-30|1456.72
#2021-08-31|1418.63
#2021-09-01|1424.85
#2021-09-02|1448.44
#2021-09-03|1436.92
#2021-09-06|1442.31
#2021-09-07|1434.59
#2021-09-08|1422.27
#2021-09-09|1433.55
#2021-09-10|1417.84
#2021-09-13|1432.95
#2021-09-14|1414.50
#2021-09-15|1398.08
#2021-09-16|1418.32
#2021-09-17|1421.66
#2021-09-20|1384.33
#2021-09-21|1387.46
#2021-09-22|1412.25
#2021-09-23|1437.49
#2021-09-24|1442.79
#2021-09-27|1478.02
#2021-09-28|1452.94
#2021-09-29|1456.34
#2021-09-30|1456.99
#2021-10-01|1443.18
#2021-10-04|1434.59
#2021-10-05|1455.27
#2021-10-06|1449.76
#2021-10-07|1474.81
#2021-10-08|1462.38
#2021-10-11|1455.18
#2021-10-12|1465.16
#2021-10-13|1474.95
#2021-10-14|1499.23
#2021-10-15|1538.80
#2021-10-18|1549.55
#2021-10-19|1559.90
#2021-10-20|1549.91
#2021-10-21|1565.42
#2021-10-22|1571.62
#2021-10-25|1583.08
#2021-10-26|1583.10
#2021-10-27|1559.67
#2021-10-28|1555.61
#2021-10-29|1508.30
#2021-11-01|1510.98
#2021-11-02|1513.65
#2021-11-03|1529.76
#2021-11-04|1534.69
#2021-11-05|1543.13
#2021-11-08|1558.25
#2021-11-09|1555.40
#2021-11-10|1566.68
#2021-11-11|1583.27
#2021-11-12|1581.76
#2021-11-15|1591.18
#2021-11-16|1579.83
#2021-11-17|1582.36
#2021-11-18|1565.22
#2021-11-19|1552.62
#2021-11-22|1582.82
#2021-11-23|1568.61
#2021-11-24|1573.43
#2021-11-25|1587.77
#2021-11-26|1523.12
#2021-11-29|1520.97
#2021-11-30|1517.34
#2021-12-01|1556.15
#2021-12-02|1549.07
#2021-12-03|1544.68
#2021-12-06|1567.88
#2021-12-07|1583.05
#2021-12-08|1561.47
#2021-12-09|1552.41
#2021-12-10|1547.23
#2021-12-13|1527.66
#2021-12-14|1523.34
#2021-12-15|1505.24
#2021-12-16|1532.32
#2021-12-17|1500.99
#2021-12-20|1481.41
#2021-12-21|1501.77
#2021-12-22|1500.41
#2021-12-23|1531.83
#2021-12-24| .
#2021-12-27|1553.50
#2021-12-28|1557.47
#2021-12-29|1561.65
#2021-12-30|1559.47
#2021-12-31| .
#2022-01-03|1584.49
#2022-01-04|1620.90
#2022-01-05|1649.20
#2022-01-06|1631.88
#2022-01-07|1631.93
#2022-01-10|1637.38
#2022-01-11|1663.55
#2022-01-12|1732.39
#2022-01-13|1776.37
#2022-01-14|1765.24
#2022-01-17|1750.73
#2022-01-18|1740.74
#2022-01-19|1733.69
#2022-01-20|1733.23
#2022-01-21|1693.46
#2022-01-24|1643.35
#2022-01-25|1674.79
#2022-01-26|1697.03
#2022-01-27|1709.28
#2022-01-28|1684.71
#2022-01-31|1705.04
#2022-02-01|1721.29
#2022-02-02|1749.30
#2022-02-03|1704.95
#2022-02-04|1677.66
#2022-02-07|1725.74
#2022-02-08|1749.47
#2022-02-09|1771.31
#2022-02-10|1751.94
#2022-02-11|1754.00
#2022-02-14|1720.07
#2022-02-15|1745.67
#2022-02-16|1720.64
#2022-02-17|1684.97
#2022-02-18|1679.60
#2022-02-21|1645.80
#2022-02-22|1627.35
#2022-02-23|1616.57
#2022-02-24|1524.81
#2022-02-25|1579.74
#2022-02-28|1558.41
#2022-03-01|1510.49
#2022-03-02|1464.91
#2022-03-03|1472.95
#2022-03-04|1405.13
#2022-03-07|1375.40
#2022-03-08|1406.21
#2022-03-09|1481.08
#2022-03-10|1471.79
#2022-03-11|1501.99
#2022-03-14|1518.02
#2022-03-15|1511.82
#2022-03-16|1572.17
#2022-03-17|1579.42
#2022-03-18|1575.55
#2022-03-21|1593.84
#2022-03-22|1639.73
#2022-03-23|1606.09
#2022-03-24|1581.13
#2022-03-25|1561.53
#2022-03-28|1581.64
#2022-03-29|1615.00
#2022-03-30|1610.16
#2022-03-31|1568.14
#2022-04-01|1604.46
#2022-04-04|1613.38
#2022-04-05|1613.81
#2022-04-06|1578.04
#2022-04-07|1578.51
#2022-04-08|1606.25
#2022-04-11|1597.85
#2022-04-12|1571.53
#2022-04-13|1561.35
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1558.79
#2022-04-20|1652.38
#2022-04-21|1670.27
#2022-04-22|1662.27
#2022-04-25|1627.69
#2022-04-26|1641.78
#2022-04-27|1621.16
#2022-04-28|1613.75
#2022-04-29|1571.22
#2022-05-02|1556.57
#2022-05-03|1582.38
#2022-05-04|1581.14
#2022-05-05|1544.83
#2022-05-06|1508.64
#2022-05-09|1449.32
#2022-05-10|1448.88
#2022-05-11|1475.61
#2022-05-12|1464.86
#2022-05-13| .
#2022-05-16|1503.83
#2022-05-17|1505.77
#2022-05-18|1517.65
#2022-05-19|1496.66
#2022-05-20|1511.90
#2022-05-23|1552.18
#2022-05-24|1560.34
#2022-05-25|1566.35
#2022-05-26| .
#2022-05-27| .
#2022-05-30|1591.17
#2022-05-31|1585.83
#2022-06-01|1565.89
#2022-06-02|1570.08
#2022-06-03|1586.76
#2022-06-06| .
#2022-06-07|1610.80
#2022-06-08|1601.10
#2022-06-09|1608.96
#2022-06-10|1535.33
#2022-06-13|1506.18
#2022-06-14|1493.68
#2022-06-15|1525.95
#2022-06-16|1443.50
#2022-06-17|1450.37
#2022-06-20|1527.17
#2022-06-21|1539.87
#2022-06-22|1506.25
#2022-06-23|1467.76
#2022-06-24|1494.83
#2022-06-27|1502.28
#2022-06-28|1468.18
#2022-06-29|1440.47
#2022-06-30|1410.78
#2022-07-01|1409.21
#2022-07-04|1409.85
#2022-07-05|1368.50
#2022-07-06|1378.87
#2022-07-07|1418.71
#2022-07-08|1444.29
#2022-07-11|1404.70
#2022-07-12|1417.95
#2022-07-13|1395.78
#2022-07-14|1374.45
#2022-07-15|1375.82
#2022-07-18|1414.56
#2022-07-19|1437.43
#2022-07-20|1438.33
#2022-07-21|1453.30
#2022-07-22|1433.64
#2022-07-25|1443.31
#2022-07-26|1441.08
#2022-07-27|1437.83
#2022-07-28|1456.49
#2022-07-29|1481.25
#2022-08-01|1468.20
#2022-08-02|1455.89
#2022-08-03|1460.20
#2022-08-04|1468.16
#2022-08-05|1480.37
#2022-08-08|1476.07
#2022-08-09|1474.34
#2022-08-10|1495.10
#2022-08-11|1501.65
#2022-08-12|1485.61
#2022-08-15|1477.91
#2022-08-16|1512.03
#2022-08-17|1502.69
#2022-08-18|1491.01
#2022-08-19|1488.74
#2022-08-22|1447.91
#2022-08-23|1463.74
#2022-08-24|1459.82
#2022-08-25|1467.50
#2022-08-26|1449.60
#2022-08-29|1421.96
#2022-08-30|1426.15
#2022-08-31|1446.52
#2022-09-01|1411.63
#2022-09-02|1454.58
#2022-09-05|1439.34
#2022-09-06|1438.28
#2022-09-07|1440.13
#2022-09-08|1476.95
#2022-09-09|1506.41
#2022-09-12|1552.71
#2022-09-13|1550.17
#2022-09-14|1539.54
#2022-09-15|1575.66
#2022-09-16|1529.06
#2022-09-19|1518.22
#2022-09-20|1537.00
#2022-09-21|1542.82
#2022-09-22|1547.84
#2022-09-23|1491.23
#2022-09-26|1481.49
#2022-09-27|1472.88
#2022-09-28|1440.34
#2022-09-29|1399.82
#2022-09-30|1418.97
#2022-10-03|1403.94
#2022-10-04|1420.69
#2022-10-05|1391.13
#2022-10-06|1398.37
#2022-10-07|1386.77
#2022-10-10|1376.86
#2022-10-11|1378.07
#2022-10-12|1392.85
#2022-10-13|1404.87
#2022-10-14|1423.52
#2022-10-17|1441.24
#2022-10-18|1480.46
#2022-10-19|1494.22
#2022-10-20|1486.53
#2022-10-21|1492.92
#2022-10-24|1518.33
#2022-10-25|1516.63
#2022-10-26|1505.44
#2022-10-27|1582.58
#2022-10-28|1618.98
#2022-10-31|1628.89
#2022-11-01|1606.76
#2022-11-02|1634.39
#2022-11-03|1637.06
#2022-11-04|1638.09
#2022-11-07|1661.82
#2022-11-08|1675.81
#2022-11-09|1661.72
#2022-11-10|1648.76
#2022-11-11|1647.63
#2022-11-14|1638.48
#2022-11-15|1651.32
#2022-11-16|1657.72
#2022-11-17|1646.56
#2022-11-18|1665.49
#2022-11-21|1666.36
#2022-11-22|1704.15
#2022-11-23|1715.60
#2022-11-24|1715.65
#2022-11-25|1727.35
#2022-11-28|1716.93
#2022-11-29|1729.85
#2022-11-30|1728.76
#2022-12-01|1746.62
#2022-12-02|1737.66
#2022-12-05|1752.09
#2022-12-06|1735.91
#2022-12-07|1724.64
#2022-12-08|1719.97
#2022-12-09|1733.10
#2022-12-12|1720.62
#2022-12-13|1721.09
#2022-12-14|1741.03
#2022-12-15|1751.43
#2022-12-16|1734.92
#2022-12-19|1743.49
#2022-12-20|1760.94
#2022-12-21|1788.47
#2022-12-22|1817.91
#2022-12-23|1828.37
#2022-12-26| .
#2022-12-27|1831.26
#2022-12-28|1822.96
#2022-12-29|1833.24
#2022-12-30|1833.04
#2023-01-02|1862.15
#2023-01-03|1896.68
#2023-01-04|1926.22
#2023-01-05|1946.12
#2023-01-06|1942.03
#2023-01-09|1937.61
#2023-01-10|1916.69
#2023-01-11|1939.28
#2023-01-12|1923.35
#2023-01-13|1899.86
#2023-01-16|1905.39
#2023-01-17|1896.62
#2023-01-18|1891.04
#2023-01-19|1886.09
#2023-01-20|1898.07
#2023-01-23|1881.60
#2023-01-24|1904.25
#2023-01-25|1877.91
#2023-01-26|1889.91
#2023-01-27|1913.83
#2023-01-30|1927.62
#2023-01-31|1916.63
#2023-02-01|1928.73
#2023-02-02|1885.74
#2023-02-03|1909.45
#2023-02-06|1874.47
#2023-02-07|1901.08
#2023-02-08|1949.88
#2023-02-09|2008.44
#2023-02-10|2014.13
#2023-02-13|2027.45
#2023-02-14|2025.35
#2023-02-15|2049.94
#2023-02-16|2079.97
#2023-02-17|2080.22
#2023-02-20|2106.45
#2023-02-21|2121.51
#2023-02-22|2095.76
#2023-02-23|2155.31
#2023-02-24|2157.57
#2023-02-27|2170.49
#2023-02-28|2199.11
#2023-03-01|2165.51
#2023-03-02|2181.23
#2023-03-03|2204.16
#2023-03-06|2196.92
#2023-03-07|2185.74
#2023-03-08|2189.65
#2023-03-09|2179.31
#2023-03-10|2078.50
#2023-03-13|1955.63
#2023-03-14|2000.55
#2023-03-15|1895.05
#2023-03-16|1895.37
#2023-03-17|1870.03
#2023-03-20|1894.25
#2023-03-21|1956.43
#2023-03-22|1943.43
#2023-03-23|1896.59
#2023-03-24|1827.54
#2023-03-27|1842.46
#2023-03-28|1832.76
#2023-03-29|1861.53
#2023-03-30|1893.97
#2023-03-31|1866.59
#2023-04-03|1861.83
#2023-04-04|1851.67
#2023-04-05|1834.37
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1886.49
#2023-04-12|1882.33
#2023-04-13|1910.27
#2023-04-14|1980.87
#2023-04-17|1956.46
#2023-04-18|1978.24
#2023-04-19|1982.68
#2023-04-20|1961.11
#2023-04-21|1963.27
#2023-04-24|1970.32
#2023-04-25|1934.96
#2023-04-26|1930.28
#2023-04-27|1930.04
#2023-04-28|1899.39
#2023-05-01|1934.44
#2023-05-02|1893.43
#2023-05-03|1857.12
#2023-05-04|1807.06
#2023-05-05| .
#2023-05-08|1853.37
#2023-05-09|1835.95
#2023-05-10|1816.78
#2023-05-11|1828.86
#2023-05-12|1840.22
#2023-05-15|1857.25
#2023-05-16|1846.24
#2023-05-17|1853.25
#2023-05-18| .
#2023-05-19| .
#2023-05-22|1867.36
#2023-05-23|1894.11
#2023-05-24|1865.06
#2023-05-25|1872.19
#2023-05-26|1877.01
#2023-05-29| .
#2023-05-30|1877.81
#2023-05-31|1854.41
#2023-06-01|1877.95
#2023-06-02|1926.84
#2023-06-05| .
#2023-06-06|1935.85
#2023-06-07|2028.79
#2023-06-08|2038.03
#2023-06-09|2030.24
#2023-06-12|2035.67
#2023-06-13|2049.50
#2023-06-14|2049.57
#2023-06-15|2052.13
#2023-06-16|2075.23
#2023-06-19|2060.96
#2023-06-20|2077.65
#2023-06-21|2098.66
#2023-06-22|2049.39
#2023-06-23|2005.05
#2023-06-26|2023.89
#2023-06-27|2009.78
#2023-06-28|2020.92
#2023-06-29|2055.75
#2023-06-30|2071.26
#2023-07-03|2099.15
#2023-07-04|2088.71
#2023-07-05|2071.29
#2023-07-06|2041.84
#2023-07-07|2052.87
#2023-07-10|2041.84
#2023-07-11|2062.67
#2023-07-12|2057.13
#2023-07-13|2073.15
#2023-07-14|2047.65
#2023-07-17|2062.81
#2023-07-18|2070.29
#2023-07-19|2046.73
#2023-07-20|2040.29
#2023-07-21|2063.92
#2023-07-24|2049.77
#2023-07-25|2056.04
#2023-07-26|2032.03
#2023-07-27|2048.58
#2023-07-28|2036.83
#2023-07-31|2045.68
#2023-08-01|2043.16
#2023-08-02|2028.04
#2023-08-03|2051.44
#2023-08-04|2074.26
#2023-08-07|2087.02
#2023-08-08|2058.01
#2023-08-09|2082.30
#2023-08-10|2106.34
#2023-08-11|2078.33
#2023-08-14|2073.79
#2023-08-15|2042.08
#2023-08-16|2050.19
#2023-08-17|2048.75
#2023-08-18|2039.86
#2023-08-21|2043.80
#2023-08-22|2030.14
#2023-08-23|2009.67
#2023-08-24|2003.69
#2023-08-25|1992.40
#2023-08-28|2026.21
#2023-08-29|2026.35
#2023-08-30|2016.85
#2023-08-31|2001.92
#2023-09-01|1998.14
#2023-09-04|2009.06
#2023-09-05|2023.99
#2023-09-06|2012.59
#2023-09-07|2002.59
#2023-09-08|1990.97
#2023-09-11|2001.32
#2023-09-12|1998.42
#2023-09-13|2006.27
#2023-09-14|2041.49
#2023-09-15|2034.71
#2023-09-18|2010.39
#2023-09-19|2033.55
#2023-09-20|2097.35
#2023-09-21|2097.90
#2023-09-22|2106.24
#2023-09-25|2082.46
#2023-09-26|2089.49
#2023-09-27|2083.15
#2023-09-28|2095.87
#2023-09-29|2098.61
#2023-10-02|2057.26
#2023-10-03|2027.02
#2023-10-04|2022.54
#2023-10-05|2043.58
#2023-10-06|2065.17
#2023-10-09|2044.22
#2023-10-10|2085.32
#2023-10-11|2113.46
#2023-10-12|2126.14
#2023-10-13|2103.11
#2023-10-16|2104.88
#2023-10-17|2095.11
#2023-10-18|2110.91
#2023-10-19|2096.77
#2023-10-20|2065.31
#2023-10-23|2029.03
#2023-10-24|2011.15
#2023-10-25|1969.63
#2023-10-26|1951.94
#2023-10-27|2016.39
#2023-10-30|2046.74
#2023-10-31|2059.41
#2023-11-01|2063.46
#2023-11-02|2063.08
#2023-11-03|2066.20
#2023-11-06|2074.28
#2023-11-07|2053.23
#2023-11-08|2048.22
#2023-11-09|2062.88
#2023-11-10|2040.14
#2023-11-13|2055.98
#2023-11-14|2071.33
#2023-11-15|2102.59
#2023-11-16|2091.54
#2023-11-17|2132.63
#2023-11-20|2131.88
#2023-11-21|2117.25
#2023-11-22|2099.70
#2023-11-23|2116.60
#2023-11-24|2129.23
#2023-11-27|2120.65
#2023-11-28|2102.85
#2023-11-29|2109.48
#2023-11-30|2123.93
#2023-12-01|2123.90
#2023-12-04|2130.90
#2023-12-05|2154.67
#2023-12-06|2152.23
#2023-12-07|2130.76
#2023-12-08|2140.59
#2023-12-11|2144.20
#2023-12-12|2121.92
#2023-12-13|2134.18
#2023-12-14|2140.07
#2023-12-15|2160.05
#2023-12-18|2137.25
#2023-12-19|2146.10
#2023-12-20|2136.49
#2023-12-21|2126.80
#2023-12-22|2138.36
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2166.70
#2023-12-28|2161.09
#2023-12-29|2174.50
#2024-01-01| .
#2024-01-02|2187.70
#2024-01-03|2167.16
#2024-01-04|2239.67
#2024-01-05|2258.73
#2024-01-08|2257.64
#2024-01-09|2261.48
#2024-01-10|2275.73
#2024-01-11|2257.08
#2024-01-12|2299.12
#2024-01-15|2277.98
#2024-01-16|2252.22
#2024-01-17|2233.99
#2024-01-18|2224.49
#2024-01-19|2217.91
#2024-01-22|2264.57
#2024-01-23|2241.21
#2024-01-24|2274.90
#2024-01-25|2301.69
#2024-01-26|2309.14
#2024-01-29|2285.89
#2024-01-30|2293.69
#2024-01-31|2285.84
#2024-02-01|2279.73
#2024-02-02|2391.33
#2024-02-05|2366.26
#2024-02-06|2342.15
#2024-02-07|2316.24
#2024-02-08|2311.26
#2024-02-09|2320.03
#2024-02-12|2345.03
#2024-02-13|2348.89
#2024-02-14|2346.81
#2024-02-15|2356.55
#2024-02-16|2365.54
#2024-02-19|2365.42
#2024-02-20|2361.08
#2024-02-21|2350.10
#2024-02-22|2343.96
#2024-02-23|2353.15
#2024-02-26|2352.04
#2024-02-27|2358.17
#2024-02-28|2403.21
#2024-02-29|2453.28
#2024-03-01|2469.81
#2024-03-04|2491.37
#2024-03-05|2468.98
#2024-03-06|2463.04
#2024-03-07|2464.47
#2024-03-08|2480.82
#2024-03-11|2452.38
#2024-03-12|2466.00
#2024-03-13|2504.34
#2024-03-14|2488.14
#2024-03-15|2491.12
#2024-03-18|2483.18
#2024-03-19|2511.81
#2024-03-20|2484.12
#2024-03-21|2485.13
#2024-03-22|2438.87
#2024-03-25|2448.23
#2024-03-26|2471.62
#2024-03-27|2471.53
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2482.31
#2024-04-03|2511.14
#2024-04-04|2517.15
#2024-04-05|2520.59
#2024-04-08|2523.85
#2024-04-09|2495.75
#2024-04-10|2508.44
#2024-04-11|2453.42
#2024-04-12|2463.55
#2024-04-15|2479.82
#2024-04-16|2423.87
#2024-04-17|2447.65
#2024-04-18|2457.34
#2024-04-19|2459.87
#2024-04-22|2484.24
#2024-04-23|2525.74
#2024-04-24|2466.82
#2024-04-25|2435.20
#2024-04-26|2440.99
#2024-04-29|2456.87
#2024-04-30|2449.17
#2024-05-01|2455.29
#2024-05-02|2464.75
#2024-05-03|2393.42
#2024-05-06|2447.80
#2024-05-07|2411.22
#2024-05-08|2369.67
#2024-05-09| .
#2024-05-10| .
#2024-05-13|2406.64
#2024-05-14|2404.08
#2024-05-15|2388.14
#2024-05-16|2413.85
#2024-05-17|2450.85
#2024-05-20| .
#2024-05-21|2444.03
#2024-05-22|2444.17
#2024-05-23|2454.60
#2024-05-24|2442.64
#2024-05-27|2439.61
#2024-05-28|2462.86
#2024-05-29|2453.24
#2024-05-30|2507.38
#2024-05-31|2524.33
#2024-06-03|2540.55
#2024-06-04|2461.65
#2024-06-05| .
#2024-06-06|2494.42
#2024-06-07|2494.23
#2024-06-10|2474.97
#2024-06-11|2458.85
#2024-06-12|2523.19
#2024-06-13|2466.42
#2024-06-14|2439.45
#2024-06-17|2487.79
#2024-06-18|2483.57
#2024-06-19|2513.29
#2024-06-20|2514.61
#2024-06-21|2495.27
#2024-06-24|2540.19
#2024-06-25|2517.50
#2024-06-26|2491.92
#2024-06-27|2475.24
#2024-06-28|2490.16
#2024-07-01|2512.35
#2024-07-02|2481.25
#2024-07-03|2466.79
#2024-07-04|2495.98
#2024-07-05|2463.93
#2024-07-08|2460.53
#2024-07-09|2437.44
#2024-07-10|2459.90
#2024-07-11|2472.91
#2024-07-12|2472.61
#2024-07-15|2424.83
#2024-07-16|2409.20
#2024-07-17|2409.73
#2024-07-18|2409.18
#2024-07-19|2514.69
#2024-07-22|2498.51
#2024-07-23|2519.75
#2024-07-24|2513.98
#2024-07-25|2488.73
#2024-07-26|2498.16
#2024-07-29|2510.83
#2024-07-30|2544.65
#2024-07-31|2529.31
#2024-08-01|2461.28
#2024-08-02|2388.52
#2024-08-05|2326.03
#2024-08-06|2315.58
#2024-08-07|2358.43
#2024-08-08|2359.66
#2024-08-09|2368.83
#2024-08-12|2377.04
#2024-08-13|2383.51
#2024-08-14|2395.68
#2024-08-15|2430.02
#2024-08-16|2432.29
#2024-08-19|2445.42
#2024-08-20|2432.02
#2024-08-21|2413.61
#2024-08-22|2428.31
#2024-08-23|2448.99
#2024-08-26|2439.08
#2024-08-27|2433.70
#2024-08-28|2437.28
#2024-08-29|2454.59
#2024-08-30|2463.99
#2024-09-02|2475.54
#2024-09-03|2441.32
#2024-09-04|2453.08
#2024-09-05|2444.81
#2024-09-06|2421.02
#2024-09-09|2414.15
#2024-09-10|2389.06
#2024-09-11|2383.63
#2024-09-12|2393.40
#2024-09-13|2404.57
#2024-09-16|2402.40
#2024-09-17|2406.59
#2024-09-18|2401.75
#2024-09-19|2433.47
#2024-09-20|2412.55
#2024-09-23|2392.48
#2024-09-24|2392.52
#2024-09-25|2384.79
#2024-09-26|2410.15
#2024-09-27|2391.14
#2024-09-30|2376.14
#2024-10-01|2322.80
#2024-10-02|2340.95
#2024-10-03|2309.34
#2024-10-04|2294.55
#2024-10-07|2325.58
#2024-10-08|2338.56
#2024-10-09|2336.34
#2024-10-10|2354.10
#2024-10-11|2372.07
#2024-10-14|2366.09
#2024-10-15|2372.92
#2024-10-16|2368.51
#2024-10-17|2407.19
#2024-10-18|2403.67
#2024-10-21|2386.77
#2024-10-22|2392.78
#2024-10-23|2421.24
#2024-10-24|2400.13
#2024-10-25|2395.03
#2024-10-28|2400.85
#2024-10-29|2350.11
#2024-10-30|2327.39
#2024-10-31|2376.95
#2024-11-01|2431.19
#2024-11-04|2433.91
#2024-11-05|2452.75
#2024-11-06|2441.06
#2024-11-07|2458.00
#2024-11-08|2421.36
#2024-11-11|2438.75
#2024-11-12|2383.33
#2024-11-13|2387.92
#2024-11-14|2423.91
#2024-11-15|2427.18
#2024-11-18|2445.55
#2024-11-19|2416.67
#2024-11-20|2426.95
#2024-11-21|2414.82
#2024-11-22|2400.66
#2024-11-25|2384.01
#2024-11-26|2369.84
#2024-11-27|2362.69
#2024-11-28|2400.51
#2024-11-29|2409.27
#2024-12-02|2413.09
#2024-12-03|2430.47
#2024-12-04|2435.01
#2024-12-05|2465.20
#2024-12-06|2447.99
#2024-12-09|2426.11
#2024-12-10|2496.60
#2024-12-11|2500.40
#2024-12-12|2511.88
#2024-12-13|2525.20
#2024-12-16|2534.20
#2024-12-17|2503.83
#2024-12-18|2519.35
#2024-12-19|2475.01
#2024-12-20|2431.65
#2024-12-23|2475.45
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|2528.65
#2024-12-30|2515.28
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2525.48
#2025-01-03|2528.50
#2025-01-06|2543.32
#2025-01-07|2582.97
#2025-01-08|2543.66
#2025-01-09|2542.94
#2025-01-10|2555.56
#2025-01-13|2589.49
#2025-01-14|2595.40
#2025-01-15|2617.50
#2025-01-16|2600.97
#2025-01-17|2590.85
#2025-01-20|2589.80
#2025-01-21|2616.24
#2025-01-22|2617.24
#2025-01-23|2635.08
#2025-01-24|2617.95
#2025-01-27|2613.83
#2025-01-28|2634.20
#2025-01-29|2651.27
#2025-01-30|2643.57
#2025-01-31|2615.01
#2025-02-03|2578.93
#2025-02-04|2587.13
#2025-02-05|2576.98
#2025-02-06|2637.08
#2025-02-07|2762.71
#2025-02-10|2740.48
#2025-02-11|2740.91
#2025-02-12|2755.81
#2025-02-13|2731.84
#2025-02-14|2735.31
#2025-02-17|2761.28
#2025-02-18|2806.47
#2025-02-19|2804.05
#2025-02-20|2795.69
#2025-02-21|2805.22
#2025-02-24|2790.80
#2025-02-25|2852.22
#2025-02-26|2911.51
#2025-02-27|2897.89
#2025-02-28|2881.28
#2025-03-03|2895.50
#2025-03-04|2810.49
#2025-03-05|2886.63
#2025-03-06|2903.76
#2025-03-07|2887.66
#2025-03-10|2839.49
#2025-03-11|2825.90
#2025-03-12|2849.01
#2025-03-13|2837.64
#2025-03-14|2873.24
#2025-03-17|2887.62
#2025-03-18|2909.20
#2025-03-19|2916.24
#2025-03-20|2906.60
#2025-03-21|2802.37
#2025-03-24|2806.01
#2025-03-25|2870.01
#2025-03-26|2875.05
#2025-03-27|2846.04
#2025-03-28|2796.88
#2025-03-31|2736.98
#2025-04-01|2762.87
#2025-04-02|2757.54
#2025-04-03|2684.16
#2025-04-04|2414.33
#2025-04-07|2401.62
#2025-04-08|2481.17
#2025-04-09|2367.96
#2025-04-10|2463.47
#2025-04-11|2491.09
#2025-04-14|2554.73
#2025-04-15|2615.97
#2025-04-16|2619.34
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2605.23
#2025-04-23|2677.21
#2025-04-24|2648.76
#2025-04-25|2688.77
#2025-04-28|2713.28
#2025-04-29|2739.23
#2025-04-30|2767.08
#2025-05-01|2771.92
#2025-05-02|2882.31
#2025-05-05|2893.86
#2025-05-06|2846.19
#2025-05-07|2904.24
#2025-05-08|2908.37
#2025-05-09|2912.92
#2025-05-12|2938.60
#2025-05-13|2940.89
#2025-05-14|2952.92
#2025-05-15|2990.74
#2025-05-16|2994.00
#2025-05-19|3015.70
#2025-05-20|3039.85
#2025-05-21|3038.88
#2025-05-22|3015.77
#2025-05-23|3005.80
#2025-05-26|3012.22
#2025-05-27|3003.66
#2025-05-28|2985.00
#2025-05-29| .
#2025-05-30| .
#2025-06-02|3065.12
#2025-06-03|3022.05
#2025-06-04|3043.17
#2025-06-05| .
#2025-06-06|3069.58
#2025-06-09| .
#2025-06-10|3042.22
#2025-06-11|3065.35
#2025-06-12|3067.51
#2025-06-13|3028.70
#2025-06-16|3070.58
#2025-06-17|3024.19
#2025-06-18|3018.89
#2025-06-19|3003.85
#2025-06-20|3006.59
#2025-06-23|2975.63
#2025-06-24|3039.98
#2025-06-25|3040.98
#2025-06-26|3018.91
#2025-06-27|3087.24
#2025-06-30|3072.37
#2025-07-01|3044.11
#2025-07-02|3056.95
#2025-07-03|3095.49
#2025-07-04|3066.91
#2025-07-07|3105.66
#2025-07-08|3106.99
#2025-07-09|3143.59
#2025-07-10|3156.79
#2025-07-11|3113.01
#2025-07-14|3105.00
#2025-07-15|3073.61
#2025-07-16|3071.13
#2025-07-17|3061.67
#2025-07-18|3061.44
#2025-07-21|3059.57
#2025-07-22|3063.84
#2025-07-23|3089.58
#2025-07-24|3119.36
#2025-07-25|3110.58
#2025-07-28|3110.52
#2025-07-29|3128.14
#2025-07-30|3140.58
#2025-07-31|3134.23
#2025-08-01|3078.04
#2025-08-04|3138.80
#2025-08-05|3115.23
#2025-08-06|3151.86
#2025-08-07|3177.11
#2025-08-08|3192.03
#2025-08-11|3223.33
#2025-08-12|3259.79
#2025-08-13|3270.95
#2025-08-14|3296.64
#2025-08-15|3292.19
#2025-08-18|3249.95
#2025-08-19|3295.16
#2025-08-20|3297.59
#2025-08-21|3323.29
#2025-08-22|3329.54
#2025-08-25|3320.01
#2025-08-26|3275.18
#2025-08-27|3205.42
#2025-08-28|3192.44
#2025-08-29|3171.05
#2025-09-01|3194.12
#2025-09-02|3157.87
#2025-09-03|3151.10
#2025-09-04|3189.94
#2025-09-05|3154.45
#2025-09-08|3171.28
#2025-09-09|3179.74
#2025-09-10|3213.17
#2025-09-11|3186.51
#2025-09-12|3206.87
#2025-09-15|3249.71
#2025-09-16|3216.00
#2025-09-17|3220.14
#2025-09-18|3230.55
#2025-09-19|3264.64
#2025-09-22|3234.04
#2025-09-23|3318.05
#2025-09-24|3269.04
#2025-09-25|3266.45
#2025-09-26|3317.26
#2025-09-29|3301.11
#2025-09-30|3278.58
#2025-10-01|3304.99
#2025-10-02|3226.92
#2025-10-03|3268.64
#2025-10-06|3282.11
#2025-10-07|3253.27
#2025-10-08|3287.39
#2025-10-09|3280.92
#2025-10-10|3350.58
#2025-10-13|3299.96
#2025-10-14|3309.76
#2025-10-15|3319.78
#2025-10-16|3332.14
#2025-10-17|3304.48
#2025-10-20|3321.62
#2025-10-21|3334.66
#2025-10-22|3315.53
#2025-10-23|3328.77
#2025-10-24|3311.61
#2025-10-27|3378.14
#2025-10-28|3408.59
#2025-10-29|3433.34
#2025-10-30|3446.12
#2025-10-31|3500.35
#2025-11-03|3521.45
#2025-11-04|3510.41
#2025-11-05|3508.31
#2025-11-06|3515.17
#2025-11-07|3480.48
#2025-11-10|3506.69
#2025-11-11|3544.29
#2025-11-12|3603.58
#2025-11-13|3595.82
#2025-11-14|3529.40
#2025-11-17|3516.93
#2025-11-18|3428.00
#2025-11-19|3441.45
#2025-11-20|3475.71
#2025-11-21|3458.65
#2025-11-24|3498.44
#2025-11-25|3537.94
#2025-11-26|3567.77
#2025-11-27|3577.52
#2025-11-28|3567.61
#2025-12-01|3584.66
#2025-12-02|3636.51
#2025-12-03|3620.12
#2025-12-04|3613.88
#2025-12-05|3640.84
#2025-12-08|3638.47
#2025-12-09|3619.94
#2025-12-10|3672.78
#2025-12-11|3717.65
#2025-12-12|3653.38
#2025-12-15|3670.46
#2025-12-16|3691.10
#2025-12-17|3720.88
#2025-12-18|3719.96
#2025-12-19|3773.38
#2025-12-22|3769.16
#2025-12-23|3794.95