Table Data - OMX Copenhagen Investment Banking and Brokerage Services Price Index
| Title | OMX Copenhagen Investment Banking and Brokerage Services Price Index |
|---|---|
| Series ID | NASDAQCX302020PI |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: CX302020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 4183.98 |
| 2000-01-04 | 4123.74 |
| 2000-01-05 | 4085.12 |
| 2000-01-06 | 4087.20 |
| 2000-01-07 | 4068.87 |
| 2000-01-10 | 4070.67 |
| 2000-01-11 | 4112.59 |
| 2000-01-12 | 4142.30 |
| 2000-01-13 | 4210.38 |
| 2000-01-14 | 4246.38 |
| 2000-01-17 | 4243.27 |
| 2000-01-18 | 4189.33 |
| 2000-01-19 | 4225.72 |
| 2000-01-20 | 4249.40 |
| 2000-01-21 | 4259.66 |
| 2000-01-24 | 4150.82 |
| 2000-01-25 | 4147.37 |
| 2000-01-26 | 4166.13 |
| 2000-01-27 | 4209.61 |
| 2000-01-28 | 4223.06 |
| 2000-01-31 | 4252.54 |
| 2000-02-01 | 4266.18 |
| 2000-02-02 | 4255.84 |
| 2000-02-03 | 4269.66 |
| 2000-02-04 | 4239.03 |
| 2000-02-07 | 4267.86 |
| 2000-02-08 | 4308.21 |
| 2000-02-09 | 4292.10 |
| 2000-02-10 | 4304.19 |
| 2000-02-11 | 4246.85 |
| 2000-02-14 | 4217.96 |
| 2000-02-15 | 4466.49 |
| 2000-02-16 | 4529.23 |
| 2000-02-17 | 4562.98 |
| 2000-02-18 | 4547.89 |
| 2000-02-21 | 4566.05 |
| 2000-02-22 | 4631.15 |
| 2000-02-23 | 4650.93 |
| 2000-02-24 | 4686.05 |
| 2000-02-25 | 4677.47 |
| 2000-02-28 | 4707.09 |
| 2000-02-29 | 4779.93 |
| 2000-03-01 | 4771.65 |
| 2000-03-02 | 4800.21 |
| 2000-03-03 | 4792.00 |
| 2000-03-06 | 4805.69 |
| 2000-03-07 | 4814.91 |
| 2000-03-08 | 4771.22 |
| 2000-03-09 | 4978.52 |
| 2000-03-10 | 4975.64 |
| 2000-03-13 | 4999.92 |
| 2000-03-14 | 5040.94 |
| 2000-03-15 | 5444.78 |
| 2000-03-16 | 5829.54 |
| 2000-03-17 | 5733.54 |
| 2000-03-20 | 5725.46 |
| 2000-03-21 | 5681.81 |
| 2000-03-22 | 5661.37 |
| 2000-03-23 | 5575.42 |
| 2000-03-24 | 5585.77 |
| 2000-03-27 | 5681.85 |
| 2000-03-28 | 5687.72 |
| 2000-03-29 | 5653.99 |
| 2000-03-30 | 5669.95 |
| 2000-03-31 | 5631.32 |
| 2000-04-03 | 5631.32 |
| 2000-04-04 | 5744.25 |
| 2000-04-05 | 5720.36 |
| 2000-04-06 | 5818.98 |
| 2000-04-07 | 6210.61 |
| 2000-04-10 | 6270.50 |
| 2000-04-11 | 6411.91 |
| 2000-04-12 | 6347.04 |
| 2000-04-13 | 6404.71 |
| 2000-04-14 | 6403.82 |
| 2000-04-17 | 6309.73 |
| 2000-04-18 | 6309.19 |
| 2000-04-19 | 6389.13 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 6414.83 |
| 2000-04-26 | 6420.08 |
| 2000-04-27 | 6414.54 |
| 2000-04-28 | 6416.02 |
| 2000-05-01 | 6416.04 |
| 2000-05-02 | 6453.97 |
| 2000-05-03 | 6362.78 |
| 2000-05-04 | 6406.33 |
| 2000-05-05 | 6788.77 |
| 2000-05-08 | 6933.91 |
| 2000-05-09 | 7009.29 |
| 2000-05-10 | 7243.01 |
| 2000-05-11 | 7303.85 |
| 2000-05-12 | 7419.46 |
| 2000-05-15 | 7623.19 |
| 2000-05-16 | 7524.52 |
| 2000-05-17 | 7660.71 |
| 2000-05-18 | 7679.32 |
| 2000-05-19 | . |
| 2000-05-22 | 7644.71 |
| 2000-05-23 | 7330.08 |
| 2000-05-24 | 7350.48 |
| 2000-05-25 | 7437.47 |
| 2000-05-26 | 7428.02 |
| 2000-05-29 | 7361.74 |
| 2000-05-30 | 7334.80 |
| 2000-05-31 | 7232.68 |
| 2000-06-01 | . |
| 2000-06-02 | 7336.58 |
| 2000-06-05 | . |
| 2000-06-06 | 7270.15 |
| 2000-06-07 | 7511.04 |
| 2000-06-08 | 7291.68 |
| 2000-06-09 | 7322.21 |
| 2000-06-12 | . |
| 2000-06-13 | 7301.85 |
| 2000-06-14 | 7297.96 |
| 2000-06-15 | 7272.34 |
| 2000-06-16 | 7349.83 |
| 2000-06-19 | 7376.32 |
| 2000-06-20 | 7311.86 |
| 2000-06-21 | 7315.77 |
| 2000-06-22 | 7296.32 |
| 2000-06-23 | 7177.61 |
| 2000-06-26 | 7294.22 |
| 2000-06-27 | 7236.90 |
| 2000-06-28 | 7260.79 |
| 2000-06-29 | 7200.38 |
| 2000-06-30 | 7224.27 |
| 2000-07-03 | 7227.68 |
| 2000-07-04 | 7227.68 |
| 2000-07-05 | 7160.98 |
| 2000-07-06 | 7339.98 |
| 2000-07-07 | 7363.72 |
| 2000-07-10 | 7504.98 |
| 2000-07-11 | 7381.24 |
| 2000-07-12 | 7321.99 |
| 2000-07-13 | 7263.81 |
| 2000-07-14 | 7360.34 |
| 2000-07-17 | 7323.69 |
| 2000-07-18 | 7288.04 |
| 2000-07-19 | 7289.03 |
| 2000-07-20 | 7343.36 |
| 2000-07-21 | 7301.85 |
| 2000-07-24 | 7319.60 |
| 2000-07-25 | 7297.35 |
| 2000-07-26 | 7289.99 |
| 2000-07-27 | 7264.19 |
| 2000-07-28 | 7206.57 |
| 2000-07-31 | 7324.18 |
| 2000-08-01 | 7313.00 |
| 2000-08-02 | 7164.52 |
| 2000-08-03 | 7215.21 |
| 2000-08-04 | 7337.63 |
| 2000-08-07 | 7353.47 |
| 2000-08-08 | 7278.72 |
| 2000-08-09 | 7274.96 |
| 2000-08-10 | 7261.75 |
| 2000-08-11 | 7034.82 |
| 2000-08-14 | 7070.41 |
| 2000-08-15 | 7005.99 |
| 2000-08-16 | 7141.05 |
| 2000-08-17 | 7183.67 |
| 2000-08-18 | 7221.73 |
| 2000-08-21 | 7423.23 |
| 2000-08-22 | 7409.30 |
| 2000-08-23 | 7438.96 |
| 2000-08-24 | 7476.59 |
| 2000-08-25 | 7597.18 |
| 2000-08-28 | 7479.37 |
| 2000-08-29 | 7552.17 |
| 2000-08-30 | 7639.80 |
| 2000-08-31 | 7792.70 |
| 2000-09-01 | 9557.99 |
| 2000-09-04 | 9581.36 |
| 2000-09-05 | 9774.72 |
| 2000-09-06 | 9771.02 |
| 2000-09-07 | 9578.77 |
| 2000-09-08 | 9576.38 |
| 2000-09-11 | 9370.81 |
| 2000-09-12 | 9407.17 |
| 2000-09-13 | 9374.81 |
| 2000-09-14 | 9290.53 |
| 2000-09-15 | 9274.13 |
| 2000-09-18 | 9221.47 |
| 2000-09-19 | 9236.52 |
| 2000-09-20 | 9339.09 |
| 2000-09-21 | 9228.27 |
| 2000-09-22 | 9201.57 |
| 2000-09-25 | 9165.94 |
| 2000-09-26 | 8701.91 |
| 2000-09-27 | 8987.13 |
| 2000-09-28 | 8986.17 |
| 2000-09-29 | 8971.10 |
| 2000-10-02 | 8968.83 |
| 2000-10-03 | 8675.37 |
| 2000-10-04 | 8675.37 |
| 2000-10-05 | 8658.40 |
| 2000-10-06 | 8655.02 |
| 2000-10-09 | 8903.64 |
| 2000-10-10 | 8850.74 |
| 2000-10-11 | 8706.50 |
| 2000-10-12 | 8636.56 |
| 2000-10-13 | 8652.34 |
| 2000-10-16 | 8582.09 |
| 2000-10-17 | 8568.12 |
| 2000-10-18 | 8528.18 |
| 2000-10-19 | 8502.35 |
| 2000-10-20 | 8557.85 |
| 2000-10-23 | 8553.59 |
| 2000-10-24 | 8525.82 |
| 2000-10-25 | 8525.73 |
| 2000-10-26 | 8487.66 |
| 2000-10-27 | 8309.74 |
| 2000-10-30 | 8352.29 |
| 2000-10-31 | 8379.90 |
| 2000-11-01 | 8465.40 |
| 2000-11-02 | 8402.68 |
| 2000-11-03 | 8421.56 |
| 2000-11-06 | 8590.27 |
| 2000-11-07 | 8626.04 |
| 2000-11-08 | 8617.73 |
| 2000-11-09 | 8674.76 |
| 2000-11-10 | 8591.24 |
| 2000-11-13 | 8596.41 |
| 2000-11-14 | 8619.30 |
| 2000-11-15 | 8661.87 |
| 2000-11-16 | 8655.90 |
| 2000-11-17 | 8561.70 |
| 2000-11-20 | 8499.61 |
| 2000-11-21 | 8545.20 |
| 2000-11-22 | 8607.27 |
| 2000-11-23 | 8461.03 |
| 2000-11-24 | 8436.36 |
| 2000-11-27 | 8420.48 |
| 2000-11-28 | 8384.72 |
| 2000-11-29 | 8368.90 |
| 2000-11-30 | 8561.83 |
| 2000-12-01 | 8502.60 |
| 2000-12-04 | 8439.45 |
| 2000-12-05 | 8446.92 |
| 2000-12-06 | 7680.63 |
| 2000-12-07 | 7597.19 |
| 2000-12-08 | 7480.24 |
| 2000-12-11 | 7488.20 |
| 2000-12-12 | 7390.52 |
| 2000-12-13 | 7364.05 |
| 2000-12-14 | 7457.29 |
| 2000-12-15 | 7400.90 |
| 2000-12-18 | 7369.38 |
| 2000-12-19 | 7448.94 |
| 2000-12-20 | 7372.29 |
| 2000-12-21 | 7339.21 |
| 2000-12-22 | 7411.42 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 7141.43 |
| 2000-12-28 | 7180.69 |
| 2000-12-29 | 7103.42 |
| 2001-01-01 | . |
| 2001-01-02 | 7150.99 |
| 2001-01-03 | 7192.41 |
| 2001-01-04 | 7381.72 |
| 2001-01-05 | 7478.14 |
| 2001-01-08 | 7481.74 |
| 2001-01-09 | 7491.25 |
| 2001-01-10 | 7446.72 |
| 2001-01-11 | 7470.83 |
| 2001-01-12 | 7479.56 |
| 2001-01-15 | 7525.65 |
| 2001-01-16 | 7549.76 |
| 2001-01-17 | 7575.63 |
| 2001-01-18 | 7650.75 |
| 2001-01-19 | 7823.58 |
| 2001-01-22 | 7848.17 |
| 2001-01-23 | 7851.98 |
| 2001-01-24 | 7855.84 |
| 2001-01-25 | 7864.65 |
| 2001-01-26 | 7910.10 |
| 2001-01-29 | 7928.16 |
| 2001-01-30 | 7955.45 |
| 2001-01-31 | 7939.00 |
| 2001-02-01 | 7587.75 |
| 2001-02-02 | 7550.32 |
| 2001-02-05 | 7914.44 |
| 2001-02-06 | 7921.26 |
| 2001-02-07 | 7944.64 |
| 2001-02-08 | 7855.97 |
| 2001-02-09 | 7703.89 |
| 2001-02-12 | 7768.42 |
| 2001-02-13 | 7720.27 |
| 2001-02-14 | 7583.30 |
| 2001-02-15 | 7601.96 |
| 2001-02-16 | 7618.61 |
| 2001-02-19 | 7685.17 |
| 2001-02-20 | 7630.84 |
| 2001-02-21 | 7711.53 |
| 2001-02-22 | 7600.32 |
| 2001-02-23 | 7615.33 |
| 2001-02-26 | 7604.84 |
| 2001-02-27 | 7501.44 |
| 2001-02-28 | 7350.36 |
| 2001-03-01 | 7443.17 |
| 2001-03-02 | 7440.18 |
| 2001-03-05 | 7428.09 |
| 2001-03-06 | 7424.51 |
| 2001-03-07 | 7345.83 |
| 2001-03-08 | 7394.05 |
| 2001-03-09 | 7548.28 |
| 2001-03-12 | 7528.53 |
| 2001-03-13 | 7386.75 |
| 2001-03-14 | 7278.35 |
| 2001-03-15 | 7294.70 |
| 2001-03-16 | 7198.26 |
| 2001-03-19 | 7191.91 |
| 2001-03-20 | 7256.38 |
| 2001-03-21 | 7327.76 |
| 2001-03-22 | 7299.18 |
| 2001-03-23 | 7154.96 |
| 2001-03-26 | 7208.27 |
| 2001-03-27 | 7019.43 |
| 2001-03-28 | 6992.50 |
| 2001-03-29 | 6986.47 |
| 2001-03-30 | 7036.72 |
| 2001-04-02 | 6994.83 |
| 2001-04-03 | 6893.65 |
| 2001-04-04 | 6762.62 |
| 2001-04-05 | 6678.42 |
| 2001-04-06 | 6895.40 |
| 2001-04-09 | 6732.53 |
| 2001-04-10 | 6674.81 |
| 2001-04-11 | 6708.18 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 6794.86 |
| 2001-04-18 | 6704.66 |
| 2001-04-19 | 6201.13 |
| 2001-04-20 | 6221.95 |
| 2001-04-23 | 6360.86 |
| 2001-04-24 | 6406.97 |
| 2001-04-25 | 6402.11 |
| 2001-04-26 | 6446.63 |
| 2001-04-27 | 6576.02 |
| 2001-04-30 | 6586.73 |
| 2001-05-01 | 6582.66 |
| 2001-05-02 | 6561.01 |
| 2001-05-03 | 6518.01 |
| 2001-05-04 | 6792.48 |
| 2001-05-07 | 6830.85 |
| 2001-05-08 | 6739.87 |
| 2001-05-09 | 6778.90 |
| 2001-05-10 | 6878.13 |
| 2001-05-11 | . |
| 2001-05-14 | 6824.90 |
| 2001-05-15 | 6809.08 |
| 2001-05-16 | 6823.71 |
| 2001-05-17 | 6780.51 |
| 2001-05-18 | 6840.23 |
| 2001-05-21 | 6824.64 |
| 2001-05-22 | 6857.31 |
| 2001-05-23 | 6880.33 |
| 2001-05-24 | . |
| 2001-05-25 | 6831.65 |
| 2001-05-28 | 6847.60 |
| 2001-05-29 | 6776.37 |
| 2001-05-30 | 6777.38 |
| 2001-05-31 | 6763.23 |
| 2001-06-01 | 6757.68 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 6774.30 |
| 2001-06-07 | 6769.37 |
| 2001-06-08 | 6793.49 |
| 2001-06-11 | 6814.04 |
| 2001-06-12 | 6822.89 |
| 2001-06-13 | 6756.89 |
| 2001-06-14 | 6645.56 |
| 2001-06-15 | 6621.68 |
| 2001-06-18 | 6678.46 |
| 2001-06-19 | 6645.12 |
| 2001-06-20 | 6472.59 |
| 2001-06-21 | 6450.81 |
| 2001-06-22 | 6479.17 |
| 2001-06-25 | 6384.00 |
| 2001-06-26 | 6452.89 |
| 2001-06-27 | 6349.17 |
| 2001-06-28 | 6352.53 |
| 2001-06-29 | 6397.57 |
| 2001-07-02 | 6433.01 |
| 2001-07-03 | 6446.91 |
| 2001-07-04 | 6217.55 |
| 2001-07-05 | 6150.32 |
| 2001-07-06 | 6277.26 |
| 2001-07-09 | 6175.87 |
| 2001-07-10 | 6061.51 |
| 2001-07-11 | 6086.70 |
| 2001-07-12 | 6058.31 |
| 2001-07-13 | 6014.83 |
| 2001-07-16 | 6107.61 |
| 2001-07-17 | 6064.58 |
| 2001-07-18 | 5992.25 |
| 2001-07-19 | 5939.87 |
| 2001-07-20 | 5909.09 |
| 2001-07-23 | 5920.64 |
| 2001-07-24 | 5925.30 |
| 2001-07-25 | 5890.42 |
| 2001-07-26 | 5883.83 |
| 2001-07-27 | 5940.16 |
| 2001-07-30 | 5926.94 |
| 2001-07-31 | 5918.84 |
| 2001-08-01 | 5986.42 |
| 2001-08-02 | 5993.82 |
| 2001-08-03 | 6027.21 |
| 2001-08-06 | 6008.08 |
| 2001-08-07 | 5898.36 |
| 2001-08-08 | 5916.32 |
| 2001-08-09 | 5888.42 |
| 2001-08-10 | 5884.40 |
| 2001-08-13 | 5862.77 |
| 2001-08-14 | 5864.14 |
| 2001-08-15 | 5752.12 |
| 2001-08-16 | 5655.25 |
| 2001-08-17 | 5677.80 |
| 2001-08-20 | 5590.34 |
| 2001-08-21 | 5520.96 |
| 2001-08-22 | 5551.76 |
| 2001-08-23 | 5520.94 |
| 2001-08-24 | 5484.85 |
| 2001-08-27 | 5474.18 |
| 2001-08-28 | 5465.18 |
| 2001-08-29 | 5425.31 |
| 2001-08-30 | 5394.28 |
| 2001-08-31 | 5076.91 |
| 2001-09-03 | 5056.05 |
| 2001-09-04 | 4964.26 |
| 2001-09-05 | 4938.64 |
| 2001-09-06 | 4753.19 |
| 2001-09-07 | 4693.43 |
| 2001-09-10 | 4704.57 |
| 2001-09-11 | 4699.11 |
| 2001-09-12 | 4695.28 |
| 2001-09-13 | 4776.06 |
| 2001-09-14 | 4785.45 |
| 2001-09-17 | 4756.44 |
| 2001-09-18 | 4966.72 |
| 2001-09-19 | 4925.64 |
| 2001-09-20 | 4449.93 |
| 2001-09-21 | 4616.86 |
| 2001-09-24 | 4586.15 |
| 2001-09-25 | 4588.43 |
| 2001-09-26 | 4259.92 |
| 2001-09-27 | 4275.85 |
| 2001-09-28 | 4267.11 |
| 2001-10-01 | 4262.74 |
| 2001-10-02 | 4496.80 |
| 2001-10-03 | 4014.54 |
| 2001-10-04 | 4023.95 |
| 2001-10-05 | 4048.88 |
| 2001-10-08 | 4008.96 |
| 2001-10-09 | 4092.71 |
| 2001-10-10 | 4091.42 |
| 2001-10-11 | 4401.80 |
| 2001-10-12 | 4534.46 |
| 2001-10-15 | 4665.19 |
| 2001-10-16 | 4754.86 |
| 2001-10-17 | 4711.21 |
| 2001-10-18 | 4672.04 |
| 2001-10-19 | 4435.57 |
| 2001-10-22 | 4426.19 |
| 2001-10-23 | 4500.86 |
| 2001-10-24 | 4443.94 |
| 2001-10-25 | 4424.07 |
| 2001-10-26 | 4417.46 |
| 2001-10-29 | 4382.25 |
| 2001-10-30 | 4219.78 |
| 2001-10-31 | 4394.33 |
| 2001-11-01 | 4212.21 |
| 2001-11-02 | 4251.63 |
| 2001-11-05 | 4347.83 |
| 2001-11-06 | 4419.00 |
| 2001-11-07 | 4419.33 |
| 2001-11-08 | 4420.21 |
| 2001-11-09 | 4483.95 |
| 2001-11-12 | 4494.06 |
| 2001-11-13 | 4431.08 |
| 2001-11-14 | 4304.66 |
| 2001-11-15 | 4154.14 |
| 2001-11-16 | 4150.97 |
| 2001-11-19 | 4122.77 |
| 2001-11-20 | 4226.90 |
| 2001-11-21 | 4158.94 |
| 2001-11-22 | 4166.60 |
| 2001-11-23 | 4090.87 |
| 2001-11-26 | 4161.86 |
| 2001-11-27 | 4159.27 |
| 2001-11-28 | 4064.46 |
| 2001-11-29 | 3772.97 |
| 2001-11-30 | 3687.13 |
| 2001-12-03 | 3949.55 |
| 2001-12-04 | 3720.76 |
| 2001-12-05 | 3984.88 |
| 2001-12-06 | 3987.03 |
| 2001-12-07 | 3984.35 |
| 2001-12-10 | 3974.26 |
| 2001-12-11 | 3948.47 |
| 2001-12-12 | 4039.25 |
| 2001-12-13 | 4016.67 |
| 2001-12-14 | 4026.58 |
| 2001-12-17 | 4036.65 |
| 2001-12-18 | 3953.87 |
| 2001-12-19 | 3944.73 |
| 2001-12-20 | 3836.75 |
| 2001-12-21 | 3873.22 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 3835.85 |
| 2001-12-28 | 3941.20 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 3936.24 |
| 2002-01-03 | 3938.88 |
| 2002-01-04 | 3913.29 |
| 2002-01-07 | 4015.45 |
| 2002-01-08 | 4045.42 |
| 2002-01-09 | 4031.95 |
| 2002-01-10 | 4061.69 |
| 2002-01-11 | 3988.90 |
| 2002-01-14 | 3985.78 |
| 2002-01-15 | 3916.04 |
| 2002-01-16 | 3973.47 |
| 2002-01-17 | 3931.74 |
| 2002-01-18 | 3989.64 |
| 2002-01-21 | 4000.88 |
| 2002-01-22 | 3963.63 |
| 2002-01-23 | 3971.06 |
| 2002-01-24 | 4000.39 |
| 2002-01-25 | 4127.74 |
| 2002-01-28 | 4094.42 |
| 2002-01-29 | 4044.52 |
| 2002-01-30 | 4017.86 |
| 2002-01-31 | 4032.81 |
| 2002-02-01 | 4009.20 |
| 2002-02-04 | 4027.17 |
| 2002-02-05 | 3935.27 |
| 2002-02-06 | 3955.48 |
| 2002-02-07 | 3948.82 |
| 2002-02-08 | 3859.18 |
| 2002-02-11 | 3818.68 |
| 2002-02-12 | 3814.02 |
| 2002-02-13 | 3839.86 |
| 2002-02-14 | 3859.23 |
| 2002-02-15 | 3845.72 |
| 2002-02-18 | 3832.51 |
| 2002-02-19 | 3832.71 |
| 2002-02-20 | 3817.83 |
| 2002-02-21 | 3862.75 |
| 2002-02-22 | 3837.61 |
| 2002-02-25 | 3842.73 |
| 2002-02-26 | 3839.48 |
| 2002-02-27 | 3902.25 |
| 2002-02-28 | 3920.41 |
| 2002-03-01 | 3948.05 |
| 2002-03-04 | 3908.57 |
| 2002-03-05 | 3950.24 |
| 2002-03-06 | 3898.60 |
| 2002-03-07 | 3899.19 |
| 2002-03-08 | 3899.39 |
| 2002-03-11 | 4137.51 |
| 2002-03-12 | 4124.22 |
| 2002-03-13 | 4109.56 |
| 2002-03-14 | 3866.95 |
| 2002-03-15 | 3863.51 |
| 2002-03-18 | 3755.23 |
| 2002-03-19 | 3744.74 |
| 2002-03-20 | 3735.34 |
| 2002-03-21 | 3751.19 |
| 2002-03-22 | 3756.48 |
| 2002-03-25 | 3783.92 |
| 2002-03-26 | 3773.34 |
| 2002-03-27 | 3903.09 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 3875.37 |
| 2002-04-03 | 3856.27 |
| 2002-04-04 | 3820.55 |
| 2002-04-05 | 3815.51 |
| 2002-04-08 | 3790.59 |
| 2002-04-09 | 3742.01 |
| 2002-04-10 | 3765.81 |
| 2002-04-11 | 3755.98 |
| 2002-04-12 | 3735.92 |
| 2002-04-15 | 3738.46 |
| 2002-04-16 | 3724.42 |
| 2002-04-17 | 3737.72 |
| 2002-04-18 | 3754.38 |
| 2002-04-19 | 3752.37 |
| 2002-04-22 | 3739.09 |
| 2002-04-23 | 3683.25 |
| 2002-04-24 | 3682.69 |
| 2002-04-25 | 3651.49 |
| 2002-04-26 | . |
| 2002-04-29 | 3622.89 |
| 2002-04-30 | 3405.85 |
| 2002-05-01 | 3438.33 |
| 2002-05-02 | 3482.65 |
| 2002-05-03 | 3791.56 |
| 2002-05-06 | 3856.10 |
| 2002-05-07 | 3740.43 |
| 2002-05-08 | 3733.91 |
| 2002-05-09 | . |
| 2002-05-10 | 3735.73 |
| 2002-05-13 | 3741.34 |
| 2002-05-14 | 3753.83 |
| 2002-05-15 | 3762.47 |
| 2002-05-16 | 3750.03 |
| 2002-05-17 | 3768.35 |
| 2002-05-20 | . |
| 2002-05-21 | 3761.04 |
| 2002-05-22 | 3762.29 |
| 2002-05-23 | 3855.37 |
| 2002-05-24 | 3846.33 |
| 2002-05-27 | 3846.32 |
| 2002-05-28 | 3769.47 |
| 2002-05-29 | 3769.47 |
| 2002-05-30 | 3769.27 |
| 2002-05-31 | 3756.08 |
| 2002-06-03 | 3765.02 |
| 2002-06-04 | 3733.70 |
| 2002-06-05 | . |
| 2002-06-06 | 3731.91 |
| 2002-06-07 | 3722.78 |
| 2002-06-10 | 3671.04 |
| 2002-06-11 | 3671.95 |
| 2002-06-12 | 3671.95 |
| 2002-06-13 | 3564.57 |
| 2002-06-14 | 3524.90 |
| 2002-06-17 | 3517.58 |
| 2002-06-18 | 3520.12 |
| 2002-06-19 | 3533.23 |
| 2002-06-20 | 3513.47 |
| 2002-06-21 | 3495.50 |
| 2002-06-24 | 3494.21 |
| 2002-06-25 | 3488.96 |
| 2002-06-26 | 3437.22 |
| 2002-06-27 | 3501.51 |
| 2002-06-28 | 3475.21 |
| 2002-07-01 | 3475.21 |
| 2002-07-02 | 3475.21 |
| 2002-07-03 | 3460.94 |
| 2002-07-04 | 3460.94 |
| 2002-07-05 | 3371.93 |
| 2002-07-08 | 3372.50 |
| 2002-07-09 | 3372.50 |
| 2002-07-10 | 3390.30 |
| 2002-07-11 | 3390.30 |
| 2002-07-12 | 3309.18 |
| 2002-07-15 | 3309.18 |
| 2002-07-16 | 3288.36 |
| 2002-07-17 | 3289.86 |
| 2002-07-18 | 3279.87 |
| 2002-07-19 | 3258.95 |
| 2002-07-22 | 3238.40 |
| 2002-07-23 | 3232.69 |
| 2002-07-24 | 3236.11 |
| 2002-07-25 | 3076.34 |
| 2002-07-26 | 3096.33 |
| 2002-07-29 | 3066.43 |
| 2002-07-30 | 3092.26 |
| 2002-07-31 | 3205.46 |
| 2002-08-01 | 3086.77 |
| 2002-08-02 | 3083.92 |
| 2002-08-05 | 3080.71 |
| 2002-08-06 | 3069.90 |
| 2002-08-07 | 3069.90 |
| 2002-08-08 | 3014.29 |
| 2002-08-09 | 2987.22 |
| 2002-08-12 | 2987.22 |
| 2002-08-13 | 2987.22 |
| 2002-08-14 | 3009.75 |
| 2002-08-15 | 3039.71 |
| 2002-08-16 | 3038.96 |
| 2002-08-19 | 3038.68 |
| 2002-08-20 | 3031.54 |
| 2002-08-21 | 3031.54 |
| 2002-08-22 | 2925.91 |
| 2002-08-23 | 2933.05 |
| 2002-08-26 | 2898.32 |
| 2002-08-27 | 2823.27 |
| 2002-08-28 | 2820.03 |
| 2002-08-29 | 2817.57 |
| 2002-08-30 | 2809.00 |
| 2002-09-02 | 2639.54 |
| 2002-09-03 | 2638.05 |
| 2002-09-04 | 2627.24 |
| 2002-09-05 | 2631.52 |
| 2002-09-06 | 2631.52 |
| 2002-09-09 | 2756.36 |
| 2002-09-10 | 2709.32 |
| 2002-09-11 | 2769.41 |
| 2002-09-12 | 2632.17 |
| 2002-09-13 | 2632.17 |
| 2002-09-16 | 2691.51 |
| 2002-09-17 | 2632.17 |
| 2002-09-18 | 2632.17 |
| 2002-09-19 | 2750.85 |
| 2002-09-20 | 2742.29 |
| 2002-09-23 | 2623.61 |
| 2002-09-24 | 2676.80 |
| 2002-09-25 | 2671.09 |
| 2002-09-26 | 2606.76 |
| 2002-09-27 | 2612.49 |
| 2002-09-30 | 2612.49 |
| 2002-10-01 | 2611.33 |
| 2002-10-02 | 2612.49 |
| 2002-10-03 | 2554.43 |
| 2002-10-04 | 2554.43 |
| 2002-10-07 | 2554.43 |
| 2002-10-08 | 2529.31 |
| 2002-10-09 | 2587.37 |
| 2002-10-10 | 2587.37 |
| 2002-10-11 | 2604.13 |
| 2002-10-14 | 2557.24 |
| 2002-10-15 | 2615.30 |
| 2002-10-16 | 2606.92 |
| 2002-10-17 | 2620.88 |
| 2002-10-18 | 2615.30 |
| 2002-10-21 | 2608.32 |
| 2002-10-22 | 2553.46 |
| 2002-10-23 | 2592.92 |
| 2002-10-24 | 2592.92 |
| 2002-10-25 | 2587.34 |
| 2002-10-28 | 2590.13 |
| 2002-10-29 | 2591.75 |
| 2002-10-30 | 2582.12 |
| 2002-10-31 | 2579.10 |
| 2002-11-01 | 2573.30 |
| 2002-11-04 | 2571.90 |
| 2002-11-05 | 2528.46 |
| 2002-11-06 | 2525.11 |
| 2002-11-07 | 2527.07 |
| 2002-11-08 | 2536.84 |
| 2002-11-11 | 2536.84 |
| 2002-11-12 | 2583.29 |
| 2002-11-13 | 2577.71 |
| 2002-11-14 | 2586.08 |
| 2002-11-15 | 2528.03 |
| 2002-11-18 | 2512.44 |
| 2002-11-19 | 2511.32 |
| 2002-11-20 | 2512.43 |
| 2002-11-21 | 2399.39 |
| 2002-11-22 | 2396.59 |
| 2002-11-25 | 2402.20 |
| 2002-11-26 | 2395.22 |
| 2002-11-27 | 2392.15 |
| 2002-11-28 | 2432.35 |
| 2002-11-29 | 2373.12 |
| 2002-12-02 | 2373.12 |
| 2002-12-03 | 2370.33 |
| 2002-12-04 | 2371.50 |
| 2002-12-05 | 2364.77 |
| 2002-12-06 | 2358.96 |
| 2002-12-09 | 2475.08 |
| 2002-12-10 | 2481.78 |
| 2002-12-11 | 2481.78 |
| 2002-12-12 | 2481.78 |
| 2002-12-13 | 2415.07 |
| 2002-12-16 | 2507.47 |
| 2002-12-17 | 2509.47 |
| 2002-12-18 | 2510.64 |
| 2002-12-19 | 2515.95 |
| 2002-12-20 | 2452.31 |
| 2002-12-23 | 2461.94 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 2457.75 |
| 2002-12-30 | 2347.89 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 2403.05 |
| 2003-01-03 | 2432.08 |
| 2003-01-06 | 2398.86 |
| 2003-01-07 | 2528.14 |
| 2003-01-08 | 2522.55 |
| 2003-01-09 | 2524.72 |
| 2003-01-10 | 2530.52 |
| 2003-01-13 | 2527.73 |
| 2003-01-14 | 2527.73 |
| 2003-01-15 | 2498.70 |
| 2003-01-16 | 2507.08 |
| 2003-01-17 | 2545.61 |
| 2003-01-20 | 2541.63 |
| 2003-01-21 | 2532.42 |
| 2003-01-22 | 2545.00 |
| 2003-01-23 | 2528.30 |
| 2003-01-24 | 2534.11 |
| 2003-01-27 | 2532.90 |
| 2003-01-28 | 2535.70 |
| 2003-01-29 | 2536.28 |
| 2003-01-30 | 2530.67 |
| 2003-01-31 | 2524.66 |
| 2003-02-03 | 2524.66 |
| 2003-02-04 | 2466.60 |
| 2003-02-05 | 2466.60 |
| 2003-02-06 | 2466.60 |
| 2003-02-07 | 2465.43 |
| 2003-02-10 | 2465.43 |
| 2003-02-11 | 2465.43 |
| 2003-02-12 | 2465.43 |
| 2003-02-13 | 2466.60 |
| 2003-02-14 | 2491.44 |
| 2003-02-17 | 2491.44 |
| 2003-02-18 | 2510.61 |
| 2003-02-19 | 2522.22 |
| 2003-02-20 | 2568.67 |
| 2003-02-21 | 2561.96 |
| 2003-02-24 | 2561.68 |
| 2003-02-25 | 2497.18 |
| 2003-02-26 | 2469.90 |
| 2003-02-27 | 2469.34 |
| 2003-02-28 | 2467.67 |
| 2003-03-03 | 2452.01 |
| 2003-03-04 | 2452.60 |
| 2003-03-05 | 2469.90 |
| 2003-03-06 | 2466.29 |
| 2003-03-07 | 2437.26 |
| 2003-03-10 | 2465.01 |
| 2003-03-11 | 2476.63 |
| 2003-03-12 | 2476.63 |
| 2003-03-13 | 2468.07 |
| 2003-03-14 | 2450.66 |
| 2003-03-17 | 2480.11 |
| 2003-03-18 | 2480.11 |
| 2003-03-19 | 2473.13 |
| 2003-03-20 | 2477.81 |
| 2003-03-21 | 2449.91 |
| 2003-03-24 | 2396.69 |
| 2003-03-25 | 2399.26 |
| 2003-03-26 | 2399.26 |
| 2003-03-27 | 2398.09 |
| 2003-03-28 | 2408.25 |
| 2003-03-31 | 2419.86 |
| 2003-04-01 | 2410.59 |
| 2003-04-02 | 2403.58 |
| 2003-04-03 | 2406.78 |
| 2003-04-04 | 2403.34 |
| 2003-04-07 | 2443.83 |
| 2003-04-08 | 2425.83 |
| 2003-04-09 | 2431.18 |
| 2003-04-10 | 2431.18 |
| 2003-04-11 | 2425.00 |
| 2003-04-14 | 2387.64 |
| 2003-04-15 | 2369.11 |
| 2003-04-16 | 2374.64 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 2356.56 |
| 2003-04-23 | 2359.53 |
| 2003-04-24 | 2366.30 |
| 2003-04-25 | 2370.28 |
| 2003-04-28 | 2386.92 |
| 2003-04-29 | 2390.13 |
| 2003-04-30 | 2394.64 |
| 2003-05-01 | 2403.26 |
| 2003-05-02 | 2401.11 |
| 2003-05-05 | 2411.75 |
| 2003-05-06 | 2405.87 |
| 2003-05-07 | 2382.34 |
| 2003-05-08 | 2392.86 |
| 2003-05-09 | 2414.19 |
| 2003-05-12 | 2414.19 |
| 2003-05-13 | 2412.94 |
| 2003-05-14 | 2393.22 |
| 2003-05-15 | 2395.97 |
| 2003-05-16 | . |
| 2003-05-19 | 2386.53 |
| 2003-05-20 | 2391.88 |
| 2003-05-21 | 2392.24 |
| 2003-05-22 | 2409.82 |
| 2003-05-23 | 2445.03 |
| 2003-05-26 | 2498.70 |
| 2003-05-27 | 2450.50 |
| 2003-05-28 | 2441.83 |
| 2003-05-29 | . |
| 2003-05-30 | 2439.36 |
| 2003-06-02 | 2432.93 |
| 2003-06-03 | 2458.97 |
| 2003-06-04 | 2447.86 |
| 2003-06-05 | . |
| 2003-06-06 | 2447.86 |
| 2003-06-09 | . |
| 2003-06-10 | 2463.91 |
| 2003-06-11 | 2474.86 |
| 2003-06-12 | 2477.00 |
| 2003-06-13 | 2477.00 |
| 2003-06-16 | 2466.59 |
| 2003-06-17 | 2499.59 |
| 2003-06-18 | 2488.84 |
| 2003-06-19 | 2493.41 |
| 2003-06-20 | 2488.75 |
| 2003-06-23 | 2497.08 |
| 2003-06-24 | 2494.11 |
| 2003-06-25 | 2484.74 |
| 2003-06-26 | 2487.12 |
| 2003-06-27 | 2502.45 |
| 2003-06-30 | 2501.62 |
| 2003-07-01 | 2493.39 |
| 2003-07-02 | 2509.32 |
| 2003-07-03 | 2531.03 |
| 2003-07-04 | 2547.84 |
| 2003-07-07 | 2535.37 |
| 2003-07-08 | 2548.02 |
| 2003-07-09 | 2543.33 |
| 2003-07-10 | 2544.22 |
| 2003-07-11 | 2568.46 |
| 2003-07-14 | 2553.60 |
| 2003-07-15 | 2535.07 |
| 2003-07-16 | 2530.28 |
| 2003-07-17 | 2521.25 |
| 2003-07-18 | 2524.10 |
| 2003-07-21 | 2526.06 |
| 2003-07-22 | 2544.11 |
| 2003-07-23 | 2537.70 |
| 2003-07-24 | 2527.30 |
| 2003-07-25 | 2513.46 |
| 2003-07-28 | 2522.61 |
| 2003-07-29 | 2553.26 |
| 2003-07-30 | 2553.26 |
| 2003-07-31 | 2546.38 |
| 2003-08-01 | 2571.31 |
| 2003-08-04 | 2563.44 |
| 2003-08-05 | 2566.42 |
| 2003-08-06 | 2566.64 |
| 2003-08-07 | 2572.82 |
| 2003-08-08 | 2600.87 |
| 2003-08-11 | 2597.90 |
| 2003-08-12 | 2591.96 |
| 2003-08-13 | 2622.65 |
| 2003-08-14 | 2604.31 |
| 2003-08-15 | 2634.79 |
| 2003-08-18 | 2639.49 |
| 2003-08-19 | 2650.16 |
| 2003-08-20 | 2653.74 |
| 2003-08-21 | 2666.40 |
| 2003-08-22 | 2680.11 |
| 2003-08-25 | 2672.22 |
| 2003-08-26 | 2683.10 |
| 2003-08-27 | 2669.97 |
| 2003-08-28 | 2657.38 |
| 2003-08-29 | 2626.30 |
| 2003-09-01 | 2652.01 |
| 2003-09-02 | 2651.82 |
| 2003-09-03 | 2688.73 |
| 2003-09-04 | 2675.70 |
| 2003-09-05 | 2694.37 |
| 2003-09-08 | 2705.24 |
| 2003-09-09 | 2699.07 |
| 2003-09-10 | 2685.00 |
| 2003-09-11 | 2680.01 |
| 2003-09-12 | 2683.89 |
| 2003-09-15 | 2680.91 |
| 2003-09-16 | 2658.17 |
| 2003-09-17 | 2665.59 |
| 2003-09-18 | 2671.77 |
| 2003-09-19 | 2681.49 |
| 2003-09-22 | 2645.69 |
| 2003-09-23 | 2651.63 |
| 2003-09-24 | 2669.92 |
| 2003-09-25 | 2665.46 |
| 2003-09-26 | 2630.12 |
| 2003-09-29 | 2629.88 |
| 2003-09-30 | 2634.34 |
| 2003-10-01 | 2634.34 |
| 2003-10-02 | 2625.67 |
| 2003-10-03 | 2623.82 |
| 2003-10-06 | 2623.82 |
| 2003-10-07 | 2624.45 |
| 2003-10-08 | 2626.73 |
| 2003-10-09 | 2627.97 |
| 2003-10-10 | 2649.23 |
| 2003-10-13 | 2654.53 |
| 2003-10-14 | 2651.56 |
| 2003-10-15 | 2633.03 |
| 2003-10-16 | 2628.19 |
| 2003-10-17 | 2630.88 |
| 2003-10-20 | 2636.99 |
| 2003-10-21 | 2633.96 |
| 2003-10-22 | 2632.00 |
| 2003-10-23 | 2629.38 |
| 2003-10-24 | 2661.09 |
| 2003-10-27 | 2685.13 |
| 2003-10-28 | 2664.06 |
| 2003-10-29 | 2672.52 |
| 2003-10-30 | 2684.15 |
| 2003-10-31 | 2692.56 |
#2003-11-03|2672.02
#2003-11-04|2632.10
#2003-11-05|2635.60
#2003-11-06|2603.23
#2003-11-07|2604.46
#2003-11-10|2629.39
#2003-11-11|2669.43
#2003-11-12|2633.20
#2003-11-13|2640.00
#2003-11-14|2655.57
#2003-11-17|2668.25
#2003-11-18|2660.82
#2003-11-19|2637.60
#2003-11-20|2630.47
#2003-11-21|2647.57
#2003-11-24|2656.84
#2003-11-25|2652.38
#2003-11-26|2637.80
#2003-11-27|2636.94
#2003-11-28|2633.40
#2003-12-01|2639.94
#2003-12-02|2631.30
#2003-12-03|2623.66
#2003-12-04|2645.39
#2003-12-05|2641.52
#2003-12-08|2628.96
#2003-12-09|2619.57
#2003-12-10|2608.94
#2003-12-11|2608.38
#2003-12-12|2618.19
#2003-12-15|2654.30
#2003-12-16|2646.81
#2003-12-17|2649.24
#2003-12-18|2630.71
#2003-12-19|2636.29
#2003-12-22|2616.26
#2003-12-23|2644.76
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|2622.18
#2003-12-30|2619.21
#2003-12-31| .
#2004-01-01| .
#2004-01-02|2625.40
#2004-01-05|2680.10
#2004-01-06|2684.27
#2004-01-07|2687.97
#2004-01-08|2698.62
#2004-01-09|2711.16
#2004-01-12|2706.46
#2004-01-13|2724.16
#2004-01-14|2740.86
#2004-01-15|2749.19
#2004-01-16|2789.81
#2004-01-19|2830.63
#2004-01-20|2851.30
#2004-01-21|2824.16
#2004-01-22|2825.10
#2004-01-23|2877.43
#2004-01-26|2885.25
#2004-01-27|2929.85
#2004-01-28|2940.04
#2004-01-29|2947.82
#2004-01-30|2932.49
#2004-02-02|2873.27
#2004-02-03|2858.59
#2004-02-04|2867.42
#2004-02-05|2883.14
#2004-02-06|2855.53
#2004-02-09|2862.31
#2004-02-10|2877.46
#2004-02-11|2952.07
#2004-02-12|2993.08
#2004-02-13|2954.76
#2004-02-16|2974.63
#2004-02-17|2962.91
#2004-02-18|2962.01
#2004-02-19|2979.06
#2004-02-20|2992.82
#2004-02-23|2986.21
#2004-02-24|2976.79
#2004-02-25|3042.39
#2004-02-26|3032.56
#2004-02-27|3095.48
#2004-03-01|3093.07
#2004-03-02|3083.02
#2004-03-03|3212.02
#2004-03-04|3208.07
#2004-03-05|3201.82
#2004-03-08|3205.00
#2004-03-09|3158.59
#2004-03-10|3160.17
#2004-03-11|3146.18
#2004-03-12|3115.37
#2004-03-15|3067.67
#2004-03-16|3128.47
#2004-03-17|3108.78
#2004-03-18|3106.10
#2004-03-19|3136.42
#2004-03-22|3099.86
#2004-03-23|3084.49
#2004-03-24|3084.01
#2004-03-25|3072.08
#2004-03-26|3086.56
#2004-03-29|3088.93
#2004-03-30|3095.19
#2004-03-31|3094.75
#2004-04-01|3086.41
#2004-04-02|3065.52
#2004-04-05|3065.37
#2004-04-06|3102.35
#2004-04-07|3107.11
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13|3150.87
#2004-04-14|3159.41
#2004-04-15|3157.56
#2004-04-16|3145.85
#2004-04-19|3140.28
#2004-04-20|3145.85
#2004-04-21|3097.94
#2004-04-22|3097.15
#2004-04-23|3096.05
#2004-04-26|3100.78
#2004-04-27|3099.73
#2004-04-28|3095.31
#2004-04-29|3080.21
#2004-04-30|3080.21
#2004-05-03|3085.84
#2004-05-04|3074.94
#2004-05-05|3062.09
#2004-05-06|3066.82
#2004-05-07| .
#2004-05-10|3019.46
#2004-05-11|3011.36
#2004-05-12|2997.16
#2004-05-13|3000.32
#2004-05-14|2981.27
#2004-05-17|2977.56
#2004-05-18|2970.38
#2004-05-19|2973.01
#2004-05-20| .
#2004-05-21|2970.38
#2004-05-24|2979.70
#2004-05-25|2973.83
#2004-05-26|2980.88
#2004-05-27|2966.62
#2004-05-28|2968.87
#2004-05-31| .
#2004-06-01|2940.78
#2004-06-02|2951.27
#2004-06-03|2943.06
#2004-06-04|2978.77
#2004-06-07|2977.45
#2004-06-08|2913.91
#2004-06-09|2929.13
#2004-06-10|2929.35
#2004-06-11|2926.50
#2004-06-14|2932.17
#2004-06-15|2945.96
#2004-06-16|2941.50
#2004-06-17|2976.92
#2004-06-18|2933.46
#2004-06-21|2928.99
#2004-06-22|2970.18
#2004-06-23|3088.39
#2004-06-24|3053.17
#2004-06-25|3010.29
#2004-06-28|3010.70
#2004-06-29|3005.09
#2004-06-30|2982.36
#2004-07-01|2988.78
#2004-07-02|2994.22
#2004-07-05|2988.35
#2004-07-06|3003.11
#2004-07-07|2980.96
#2004-07-08|2983.90
#2004-07-09|2985.79
#2004-07-12|2985.32
#2004-07-13|2983.36
#2004-07-14|2969.96
#2004-07-15|2994.85
#2004-07-16|2993.15
#2004-07-19|3009.00
#2004-07-20|3016.65
#2004-07-21|3008.83
#2004-07-22|2983.99
#2004-07-23|2987.12
#2004-07-26|2985.12
#2004-07-27|2989.79
#2004-07-28|2991.10
#2004-07-29|2999.85
#2004-07-30|2965.87
#2004-08-02|2960.16
#2004-08-03|2944.70
#2004-08-04|2933.05
#2004-08-05|2926.60
#2004-08-06|2911.25
#2004-08-09|2885.58
#2004-08-10|2861.92
#2004-08-11|2860.29
#2004-08-12|2860.29
#2004-08-13|2842.81
#2004-08-16|2842.94
#2004-08-17|2848.29
#2004-08-18|2832.73
#2004-08-19|2839.57
#2004-08-20|2856.33
#2004-08-23|2842.79
#2004-08-24|2839.53
#2004-08-25|2837.70
#2004-08-26|2835.74
#2004-08-27|2842.41
#2004-08-30|2911.24
#2004-08-31|2896.86
#2004-09-01|2900.92
#2004-09-02|2891.55
#2004-09-03|2868.90
#2004-09-06|2872.12
#2004-09-07|2896.66
#2004-09-08|2879.53
#2004-09-09|2885.34
#2004-09-10|2884.03
#2004-09-13|2872.06
#2004-09-14|2903.14
#2004-09-15|2914.91
#2004-09-16|2930.76
#2004-09-17|2948.76
#2004-09-20|2919.63
#2004-09-21|2944.30
#2004-09-22|2941.06
#2004-09-23|2942.78
#2004-09-24|2940.50
#2004-09-27|2941.37
#2004-09-28|2941.37
#2004-09-29|2956.86
#2004-09-30|2958.17
#2004-10-01|2979.12
#2004-10-04|3003.98
#2004-10-05|3045.42
#2004-10-06|3010.20
#2004-10-07|2991.12
#2004-10-08|3319.00
#2004-10-11|3335.64
#2004-10-12|3317.19
#2004-10-13|3313.65
#2004-10-14|3317.84
#2004-10-15|3330.01
#2004-10-18|3321.65
#2004-10-19|3330.93
#2004-10-20|3316.78
#2004-10-21|3319.34
#2004-10-22|3318.53
#2004-10-25|3316.97
#2004-10-26|3324.92
#2004-10-27|3325.58
#2004-10-28|3336.30
#2004-10-29|3331.76
#2004-11-01|3338.76
#2004-11-02|3332.93
#2004-11-03|3338.56
#2004-11-04|3327.22
#2004-11-05|3332.04
#2004-11-08|3369.24
#2004-11-09|3389.58
#2004-11-10|3393.32
#2004-11-11|3387.64
#2004-11-12|3403.15
#2004-11-15|3421.29
#2004-11-16|3425.23
#2004-11-17|3412.50
#2004-11-18|3415.87
#2004-11-19|3431.65
#2004-11-22|3394.74
#2004-11-23|3407.26
#2004-11-24|3399.96
#2004-11-25|3400.55
#2004-11-26|3399.76
#2004-11-29|3428.56
#2004-11-30|3453.65
#2004-12-01|3458.54
#2004-12-02|3470.33
#2004-12-03|3485.59
#2004-12-06|3454.67
#2004-12-07|3450.76
#2004-12-08|3453.35
#2004-12-09|3441.79
#2004-12-10|3444.07
#2004-12-13|3446.35
#2004-12-14|3455.46
#2004-12-15|3465.02
#2004-12-16|3456.11
#2004-12-17|3461.98
#2004-12-20|3468.17
#2004-12-21|3473.80
#2004-12-22|3471.44
#2004-12-23|3462.10
#2004-12-24| .
#2004-12-27|3466.99
#2004-12-28|3472.97
#2004-12-29|3476.75
#2004-12-30|3475.49
#2004-12-31| .
#2005-01-03|3485.25
#2005-01-04|3497.95
#2005-01-05|3511.97
#2005-01-06|3505.80
#2005-01-07|3508.73
#2005-01-10|3523.29
#2005-01-11|3517.02
#2005-01-12|3493.02
#2005-01-13|3504.91
#2005-01-14|3509.30
#2005-01-17|3516.89
#2005-01-18|3510.11
#2005-01-19|3525.34
#2005-01-20|3541.40
#2005-01-21|3537.54
#2005-01-24|3540.34
#2005-01-25|3575.42
#2005-01-26|3588.79
#2005-01-27|3593.51
#2005-01-28|3594.81
#2005-01-31|3601.00
#2005-02-01|3576.98
#2005-02-02|3576.98
#2005-02-03|3568.46
#2005-02-04|3571.40
#2005-02-07|3557.73
#2005-02-08|3540.47
#2005-02-09|3558.59
#2005-02-10|3554.49
#2005-02-11|3546.03
#2005-02-14|3552.53
#2005-02-15|3556.51
#2005-02-16|3551.66
#2005-02-17|3585.56
#2005-02-18|3587.19
#2005-02-21|3585.89
#2005-02-22|3605.74
#2005-02-23|3593.37
#2005-02-24|3573.40
#2005-02-25|3621.24
#2005-02-28|3630.35
#2005-03-01|3624.77
#2005-03-02|3623.50
#2005-03-03|3630.33
#2005-03-04|3636.96
#2005-03-07|3636.89
#2005-03-08|3631.67
#2005-03-09|3631.67
#2005-03-10|3622.22
#2005-03-11|3610.94
#2005-03-14|3610.94
#2005-03-15|3610.29
#2005-03-16|3606.22
#2005-03-17|3602.40
#2005-03-18|3603.90
#2005-03-21|3604.62
#2005-03-22|3605.54
#2005-03-23|3608.74
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|3609.06
#2005-03-30|3600.54
#2005-03-31|3588.81
#2005-04-01|3584.26
#2005-04-04|3583.67
#2005-04-05|3548.46
#2005-04-06|3587.36
#2005-04-07|3580.15
#2005-04-08|3621.66
#2005-04-11|3620.09
#2005-04-12|3622.44
#2005-04-13|3605.07
#2005-04-14|3589.51
#2005-04-15|3586.32
#2005-04-18|3570.08
#2005-04-19|3554.35
#2005-04-20|3550.83
#2005-04-21|3555.39
#2005-04-22| .
#2005-04-25|3556.69
#2005-04-26|3557.69
#2005-04-27|3561.21
#2005-04-28|3536.18
#2005-04-29|3514.84
#2005-05-02|3518.42
#2005-05-03|3516.66
#2005-05-04|3516.33
#2005-05-05| .
#2005-05-06|3524.26
#2005-05-09|3550.08
#2005-05-10|3549.24
#2005-05-11|3549.63
#2005-05-12|3552.73
#2005-05-13|3554.36
#2005-05-16| .
#2005-05-17|3552.60
#2005-05-18|3553.32
#2005-05-19|3529.82
#2005-05-20|3527.02
#2005-05-23|3528.65
#2005-05-24|3542.82
#2005-05-25|3541.56
#2005-05-26|3542.60
#2005-05-27|3545.99
#2005-05-30|3544.23
#2005-05-31|3544.23
#2005-06-01|3556.27
#2005-06-02|3557.25
#2005-06-03|3558.99
#2005-06-06|3510.76
#2005-06-07|3515.51
#2005-06-08|3557.83
#2005-06-09|3599.54
#2005-06-10|3606.55
#2005-06-13|3621.20
#2005-06-14|3614.80
#2005-06-15|3604.68
#2005-06-16|3609.79
#2005-06-17|3616.89
#2005-06-20|3673.06
#2005-06-21|3698.55
#2005-06-22|3764.23
#2005-06-23|3872.65
#2005-06-24|3885.68
#2005-06-27|3823.96
#2005-06-28|3838.73
#2005-06-29|3892.27
#2005-06-30|3950.26
#2005-07-01|4114.58
#2005-07-04|4108.07
#2005-07-05|4019.65
#2005-07-06|4046.50
#2005-07-07|3995.22
#2005-07-08|4014.90
#2005-07-11|4130.42
#2005-07-12|4185.41
#2005-07-13|4301.63
#2005-07-14|4252.00
#2005-07-15|4211.45
#2005-07-18|4187.37
#2005-07-19|4266.28
#2005-07-20|4218.28
#2005-07-21|4221.53
#2005-07-22|4192.25
#2005-07-25|4178.21
#2005-07-26|4139.87
#2005-07-27|4151.36
#2005-07-28|4153.49
#2005-07-29|4233.23
#2005-08-01|4295.08
#2005-08-02|4267.46
#2005-08-03|4290.02
#2005-08-04|4234.66
#2005-08-05|4237.92
#2005-08-08|4295.01
#2005-08-09|4297.73
#2005-08-10|4335.18
#2005-08-11|4349.52
#2005-08-12|4364.81
#2005-08-15|4374.19
#2005-08-16|4374.77
#2005-08-17|4384.55
#2005-08-18|4374.77
#2005-08-19|4373.16
#2005-08-22|4392.71
#2005-08-23|4317.86
#2005-08-24|4315.19
#2005-08-25|4328.22
#2005-08-26|4442.11
#2005-08-29|4450.39
#2005-08-30|4417.72
#2005-08-31|4414.46
#2005-09-01|4388.42
#2005-09-02|4392.50
#2005-09-05|4384.25
#2005-09-06|4395.55
#2005-09-07|4411.81
#2005-09-08|4408.55
#2005-09-09|4406.11
#2005-09-12|4407.63
#2005-09-13|4393.69
#2005-09-14|4393.69
#2005-09-15|4375.78
#2005-09-16|4369.26
#2005-09-19|4359.49
#2005-09-20|4339.94
#2005-09-21|4304.95
#2005-09-22|4301.69
#2005-09-23|4357.02
#2005-09-26|4355.38
#2005-09-27|4369.93
#2005-09-28|4372.28
#2005-09-29|4360.77
#2005-09-30|4370.54
#2005-10-03|4378.66
#2005-10-04|4374.14
#2005-10-05|4381.87
#2005-10-06|4340.05
#2005-10-07|4338.55
#2005-10-10|4334.99
#2005-10-11|4324.34
#2005-10-12|4331.54
#2005-10-13|4316.70
#2005-10-14|4224.97
#2005-10-17|4209.11
#2005-10-18|4206.78
#2005-10-19|4210.33
#2005-10-20|4215.93
#2005-10-21|4142.15
#2005-10-24|4188.54
#2005-10-25|4228.87
#2005-10-26|4262.09
#2005-10-27|4269.19
#2005-10-28|4276.29
#2005-10-31|4290.50
#2005-11-01|4292.82
#2005-11-02|4285.72
#2005-11-03|4289.27
#2005-11-04|4384.56
#2005-11-07|4396.19
#2005-11-08|4332.08
#2005-11-09|4428.83
#2005-11-10|4480.53
#2005-11-11|4498.33
#2005-11-14|4523.14
#2005-11-15|4533.79
#2005-11-16|4590.22
#2005-11-17|4588.17
#2005-11-18|4615.55
#2005-11-21|4601.89
#2005-11-22|4620.22
#2005-11-23|4613.12
#2005-11-24|4634.43
#2005-11-25|4603.49
#2005-11-28|4645.03
#2005-11-29|4667.16
#2005-11-30|4667.69
#2005-12-01|4657.96
#2005-12-02|4671.93
#2005-12-05|4661.86
#2005-12-06|4701.69
#2005-12-07|4673.28
#2005-12-08|4742.16
#2005-12-09|4800.91
#2005-12-12|4878.97
#2005-12-13|4824.61
#2005-12-14|4772.17
#2005-12-15|4751.99
#2005-12-16|4789.58
#2005-12-19|4744.84
#2005-12-20|4779.27
#2005-12-21|4733.31
#2005-12-22|4767.11
#2005-12-23|4753.11
#2005-12-26| .
#2005-12-27|4799.27
#2005-12-28|4985.46
#2005-12-29|4989.25
#2005-12-30|4915.66
#2006-01-02|5126.31
#2006-01-03|5166.13
#2006-01-04|5190.19
#2006-01-05|5178.02
#2006-01-06|5133.88
#2006-01-09|5122.45
#2006-01-10|5113.60
#2006-01-11|5032.20
#2006-01-12|4916.34
#2006-01-13|4932.02
#2006-01-16|4936.49
#2006-01-17|4921.99
#2006-01-18|4698.20
#2006-01-19|4802.92
#2006-01-20|4842.04
#2006-01-23|4730.92
#2006-01-24|4763.52
#2006-01-25|4775.70
#2006-01-26|4820.13
#2006-01-27|4855.38
#2006-01-30|4836.47
#2006-01-31|4795.01
#2006-02-01|4791.44
#2006-02-02|4800.41
#2006-02-03|4745.62
#2006-02-06|4685.26
#2006-02-07|4585.06
#2006-02-08|4545.21
#2006-02-09|4608.13
#2006-02-10|4610.05
#2006-02-13|4576.14
#2006-02-14|4725.93
#2006-02-15|4690.95
#2006-02-16|4716.99
#2006-02-17|4720.74
#2006-02-20|4747.82
#2006-02-21|4697.09
#2006-02-22|4755.60
#2006-02-23|4763.44
#2006-02-24|4739.74
#2006-02-27|4863.75
#2006-02-28|4858.69
#2006-03-01|4896.60
#2006-03-02|4910.09
#2006-03-03|4915.71
#2006-03-06|4823.73
#2006-03-07|4801.21
#2006-03-08|4711.87
#2006-03-09|4725.46
#2006-03-10|4782.75
#2006-03-13|4742.70
#2006-03-14|4739.48
#2006-03-15|4728.91
#2006-03-16|4684.66
#2006-03-17|4704.49
#2006-03-20|4782.20
#2006-03-21|4797.92
#2006-03-22|4779.01
#2006-03-23|4795.16
#2006-03-24|4804.12
#2006-03-27|4800.80
#2006-03-28|4784.40
#2006-03-29|4725.75
#2006-03-30|4712.73
#2006-03-31|4709.86
#2006-04-03|4701.69
#2006-04-04|4631.86
#2006-04-05|4618.37
#2006-04-06|4523.45
#2006-04-07|4553.08
#2006-04-10|4557.31
#2006-04-11|4535.34
#2006-04-12|4546.37
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|4544.88
#2006-04-19|4566.15
#2006-04-20|4587.91
#2006-04-21|4808.60
#2006-04-24|4916.96
#2006-04-25|5002.92
#2006-04-26|5023.96
#2006-04-27|4999.64
#2006-04-28|4996.29
#2006-05-01|5076.96
#2006-05-02|5373.18
#2006-05-03|5424.94
#2006-05-04|5452.32
#2006-05-05|5418.12
#2006-05-08|5685.42
#2006-05-09|5839.15
#2006-05-10|5606.19
#2006-05-11|5781.50
#2006-05-12| .
#2006-05-15|5658.22
#2006-05-16|5743.72
#2006-05-17|5675.08
#2006-05-18|5429.59
#2006-05-19|5574.35
#2006-05-22|5230.90
#2006-05-23|5258.61
#2006-05-24|5193.10
#2006-05-25| .
#2006-05-26|5209.55
#2006-05-29|5298.30
#2006-05-30|5237.53
#2006-05-31|5161.83
#2006-06-01|5247.79
#2006-06-02|5264.51
#2006-06-05| .
#2006-06-06|5151.83
#2006-06-07|5177.77
#2006-06-08|4961.49
#2006-06-09|5000.61
#2006-06-12|4996.55
#2006-06-13|4915.24
#2006-06-14|4875.29
#2006-06-15|4907.01
#2006-06-16|4955.75
#2006-06-19|4996.06
#2006-06-20|4934.98
#2006-06-21|4953.84
#2006-06-22|4915.53
#2006-06-23|4894.12
#2006-06-26|4946.09
#2006-06-27|4930.89
#2006-06-28|4900.41
#2006-06-29|4895.10
#2006-06-30|4943.63
#2006-07-03|5008.70
#2006-07-04|5072.61
#2006-07-05|5072.97
#2006-07-06|5067.60
#2006-07-07|5056.35
#2006-07-10|5017.12
#2006-07-11|4974.25
#2006-07-12|4908.44
#2006-07-13|4878.58
#2006-07-14|4838.01
#2006-07-17|4837.26
#2006-07-18|4813.51
#2006-07-19|4828.06
#2006-07-20|4853.72
#2006-07-21|4848.75
#2006-07-24|4836.50
#2006-07-25|4818.13
#2006-07-26|4836.50
#2006-07-27|4861.37
#2006-07-28|4917.64
#2006-07-31|4923.36
#2006-08-01|4951.27
#2006-08-02|4951.27
#2006-08-03|5028.41
#2006-08-04|5098.23
#2006-08-07|5008.67
#2006-08-08|5052.54
#2006-08-09|5039.10
#2006-08-10|5035.11
#2006-08-11|5064.75
#2006-08-14|4977.15
#2006-08-15|4962.32
#2006-08-16|4919.54
#2006-08-17|4930.99
#2006-08-18|5002.43
#2006-08-21|4953.43
#2006-08-22|4940.57
#2006-08-23|4882.88
#2006-08-24|4887.32
#2006-08-25|4875.00
#2006-08-28|4853.11
#2006-08-29|4809.94
#2006-08-30|4727.23
#2006-08-31|4835.40
#2006-09-01|4877.83
#2006-09-04|4968.90
#2006-09-05|5041.13
#2006-09-06|5103.71
#2006-09-07|5040.24
#2006-09-08|4922.30
#2006-09-11|4850.95
#2006-09-12|4820.32
#2006-09-13|4832.74
#2006-09-14|4863.36
#2006-09-15|4782.79
#2006-09-18|4896.04
#2006-09-19|4878.91
#2006-09-20|4876.03
#2006-09-21|4821.38
#2006-09-22|4787.16
#2006-09-25|4789.83
#2006-09-26|4816.71
#2006-09-27|4803.31
#2006-09-28|4821.33
#2006-09-29|4817.87
#2006-10-02|4838.76
#2006-10-03|4789.60
#2006-10-04|4995.58
#2006-10-05|5123.48
#2006-10-06|5136.60
#2006-10-09|5036.33
#2006-10-10|5089.11
#2006-10-11|5322.69
#2006-10-12|5581.62
#2006-10-13|5696.69
#2006-10-16|5734.05
#2006-10-17|5578.91
#2006-10-18|5590.07
#2006-10-19|5721.49
#2006-10-20|5744.34
#2006-10-23|5738.06
#2006-10-24|5723.03
#2006-10-25|5719.32
#2006-10-26|5563.06
#2006-10-27|5700.28
#2006-10-30|5610.61
#2006-10-31|5718.65
#2006-11-01|5822.46
#2006-11-02|5813.03
#2006-11-03|5882.99
#2006-11-06|5992.36
#2006-11-07|5852.01
#2006-11-08|5795.55
#2006-11-09|5823.15
#2006-11-10|5876.64
#2006-11-13|5865.59
#2006-11-14|5856.68
#2006-11-15|5842.01
#2006-11-16|5887.40
#2006-11-17|5860.90
#2006-11-20|5740.59
#2006-11-21|5762.01
#2006-11-22|5728.76
#2006-11-23|5738.47
#2006-11-24|5699.83
#2006-11-27|5720.94
#2006-11-28|5563.58
#2006-11-29|5613.30
#2006-11-30|5595.78
#2006-12-01|5599.88
#2006-12-04|5568.22
#2006-12-05|5563.47
#2006-12-06|5689.80
#2006-12-07|5705.31
#2006-12-08|5747.43
#2006-12-11|5697.85
#2006-12-12|5684.80
#2006-12-13|5673.40
#2006-12-14|5629.81
#2006-12-15|5668.91
#2006-12-18|5686.63
#2006-12-19|5693.10
#2006-12-20|5546.63
#2006-12-21|5540.18
#2006-12-22|5584.24
#2006-12-25| .
#2006-12-26| .
#2006-12-27|5663.12
#2006-12-28|5627.33
#2006-12-29|5753.15
#2007-01-01| .
#2007-01-02|5817.48
#2007-01-03|5751.09
#2007-01-04|5729.62
#2007-01-05|5719.06
#2007-01-08|5718.22
#2007-01-09|5686.63
#2007-01-10|5674.70
#2007-01-11|5653.42
#2007-01-12|5657.05
#2007-01-15|5682.29
#2007-01-16|5668.04
#2007-01-17|5664.24
#2007-01-18|5435.74
#2007-01-19|5411.74
#2007-01-22|5325.83
#2007-01-23|5310.38
#2007-01-24|5342.73
#2007-01-25|5296.38
#2007-01-26|5276.79
#2007-01-29|5242.35
#2007-01-30|5315.41
#2007-01-31|5271.78
#2007-02-01|5320.42
#2007-02-02|5325.50
#2007-02-05|5321.07
#2007-02-06|5324.23
#2007-02-07|5326.99
#2007-02-08|5301.21
#2007-02-09|5314.16
#2007-02-12|5313.63
#2007-02-13|5293.08
#2007-02-14|5312.94
#2007-02-15|5291.99
#2007-02-16|5293.42
#2007-02-19|5334.14
#2007-02-20|5303.31
#2007-02-21|5299.31
#2007-02-22|5272.74
#2007-02-23|5294.14
#2007-02-26|5257.35
#2007-02-27|5216.12
#2007-02-28|5105.64
#2007-03-01|5057.30
#2007-03-02|5115.62
#2007-03-05|4949.47
#2007-03-06|4979.68
#2007-03-07|5015.82
#2007-03-08|5076.94
#2007-03-09|5079.66
#2007-03-12|5054.86
#2007-03-13|5027.09
#2007-03-14|4982.99
#2007-03-15|5020.24
#2007-03-16|5035.19
#2007-03-19|5037.88
#2007-03-20|5097.06
#2007-03-21|5064.59
#2007-03-22|5031.67
#2007-03-23|5074.66
#2007-03-26|5068.93
#2007-03-27|5058.72
#2007-03-28|5041.91
#2007-03-29|5037.45
#2007-03-30|5043.29
#2007-04-02|4994.95
#2007-04-03|5014.45
#2007-04-04|5012.48
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|5023.53
#2007-04-11|5060.41
#2007-04-12|5057.46
#2007-04-13|5030.16
#2007-04-16|4991.12
#2007-04-17|5004.09
#2007-04-18|5056.18
#2007-04-19|5043.79
#2007-04-20|5040.55
#2007-04-23|5156.06
#2007-04-24|5101.75
#2007-04-25|5074.58
#2007-04-26|5082.11
#2007-04-27|5105.15
#2007-04-30|5099.20
#2007-05-01|5103.57
#2007-05-02|5120.96
#2007-05-03|5114.48
#2007-05-04| .
#2007-05-07|5142.36
#2007-05-08|5179.69
#2007-05-09|5172.03
#2007-05-10|5191.99
#2007-05-11|5198.82
#2007-05-14|5185.72
#2007-05-15|5195.71
#2007-05-16|5161.70
#2007-05-17| .
#2007-05-18|5179.87
#2007-05-21|5168.55
#2007-05-22|5177.29
#2007-05-23|5208.78
#2007-05-24|5175.84
#2007-05-25|5159.87
#2007-05-28| .
#2007-05-29|5158.22
#2007-05-30|5132.40
#2007-05-31|5125.27
#2007-06-01|5105.36
#2007-06-04|5130.80
#2007-06-05| .
#2007-06-06|5114.56
#2007-06-07|5068.66
#2007-06-08|4991.72
#2007-06-11|5003.03
#2007-06-12|4985.14
#2007-06-13|4957.01
#2007-06-14|4941.72
#2007-06-15|5010.96
#2007-06-18|5023.18
#2007-06-19|4998.39
#2007-06-20|5027.38
#2007-06-21|5011.69
#2007-06-22|4996.53
#2007-06-25|4953.97
#2007-06-26|4917.87
#2007-06-27|4912.74
#2007-06-28|4905.45
#2007-06-29|4949.89
#2007-07-02|4906.46
#2007-07-03|4937.35
#2007-07-04|4944.16
#2007-07-05|4937.86
#2007-07-06|4950.83
#2007-07-09|4927.60
#2007-07-10|4954.19
#2007-07-11|4955.01
#2007-07-12|4931.57
#2007-07-13|4935.38
#2007-07-16|4934.38
#2007-07-17|4939.51
#2007-07-18|4907.77
#2007-07-19|4907.94
#2007-07-20|4912.24
#2007-07-23|4917.10
#2007-07-24|4913.98
#2007-07-25|4890.21
#2007-07-26|4893.46
#2007-07-27|4885.02
#2007-07-30|4885.63
#2007-07-31|4874.65
#2007-08-01|4854.38
#2007-08-02|4880.31
#2007-08-03|4847.11
#2007-08-06|4849.24
#2007-08-07|4832.49
#2007-08-08|4861.30
#2007-08-09|4861.30
#2007-08-10|4802.08
#2007-08-13|4812.63
#2007-08-14|4815.20
#2007-08-15|4807.50
#2007-08-16|4733.52
#2007-08-17|4773.34
#2007-08-20|4721.88
#2007-08-21|4686.85
#2007-08-22|4711.89
#2007-08-23|4708.03
#2007-08-24|4684.50
#2007-08-27|4706.03
#2007-08-28|4715.45
#2007-08-29|4690.50
#2007-08-30|4689.29
#2007-08-31|4675.76
#2007-09-03|4631.16
#2007-09-04|4640.13
#2007-09-05|4647.31
#2007-09-06|4652.37
#2007-09-07|4626.43
#2007-09-10|4590.07
#2007-09-11|4603.05
#2007-09-12|4553.59
#2007-09-13|4572.69
#2007-09-14|4528.04
#2007-09-17|4483.90
#2007-09-18|4426.27
#2007-09-19|4460.49
#2007-09-20|4494.90
#2007-09-21|4484.49
#2007-09-24|4456.19
#2007-09-25|4410.13
#2007-09-26|4415.09
#2007-09-27|4456.56
#2007-09-28|4386.69
#2007-10-01|4437.33
#2007-10-02|4392.82
#2007-10-03|4366.44
#2007-10-04|4374.55
#2007-10-05|4389.42
#2007-10-08|4427.52
#2007-10-09|4444.92
#2007-10-10|4422.89
#2007-10-11|4444.27
#2007-10-12|4457.30
#2007-10-15|4454.94
#2007-10-16|4448.57
#2007-10-17|4430.97
#2007-10-18|4369.56
#2007-10-19|4420.93
#2007-10-22|4331.22
#2007-10-23|4379.44
#2007-10-24|4376.17
#2007-10-25|4378.87
#2007-10-26|4376.83
#2007-10-29|4356.28
#2007-10-30|4345.45
#2007-10-31|4361.36
#2007-11-01|4362.20
#2007-11-02|4332.01
#2007-11-05|4369.55
#2007-11-06|4367.27
#2007-11-07|4366.89
#2007-11-08|4367.69
#2007-11-09|4349.74
#2007-11-12|4324.15
#2007-11-13|4296.65
#2007-11-14|4306.12
#2007-11-15|4241.18
#2007-11-16|4231.49
#2007-11-19|4209.43
#2007-11-20|4184.56
#2007-11-21|4037.95
#2007-11-22|3993.38
#2007-11-23|3984.87
#2007-11-26|4010.64
#2007-11-27|3966.34
#2007-11-28|3954.16
#2007-11-29|3949.60
#2007-11-30|4001.11
#2007-12-03|3998.03
#2007-12-04|3984.92
#2007-12-05|3949.68
#2007-12-06|3948.54
#2007-12-07|3928.22
#2007-12-10|3903.98
#2007-12-11|3911.57
#2007-12-12|3898.52
#2007-12-13|3949.76
#2007-12-14|3907.72
#2007-12-17|3848.75
#2007-12-18|3888.46
#2007-12-19|3918.76
#2007-12-20|3887.70
#2007-12-21|3920.45
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|3953.63
#2007-12-28|4046.90
#2007-12-31| .
#2008-01-01| .
#2008-01-02|4066.81
#2008-01-03|4021.97
#2008-01-04|3899.26
#2008-01-07|3889.73
#2008-01-08|3891.21
#2008-01-09|3807.24
#2008-01-10|3745.39
#2008-01-11|3643.44
#2008-01-14|3633.26
#2008-01-15|3601.60
#2008-01-16|3485.30
#2008-01-17|3520.43
#2008-01-18|3541.44
#2008-01-21|3449.49
#2008-01-22|3449.57
#2008-01-23|3421.79
#2008-01-24|3520.33
#2008-01-25|3515.49
#2008-01-28|3541.56
#2008-01-29|3540.65
#2008-01-30|3534.17
#2008-01-31|3481.91
#2008-02-01|3558.24
#2008-02-04|3640.27
#2008-02-05|3583.39
#2008-02-06|3608.83
#2008-02-07|3535.92
#2008-02-08|3539.52
#2008-02-11|3529.86
#2008-02-12|3475.24
#2008-02-13|3462.01
#2008-02-14|3453.77
#2008-02-15|3389.21
#2008-02-18|3411.86
#2008-02-19|3426.20
#2008-02-20|3404.52
#2008-02-21|3409.61
#2008-02-22|3388.15
#2008-02-25|3445.15
#2008-02-26|3435.76
#2008-02-27|3456.71
#2008-02-28|3466.77
#2008-02-29|3471.98
#2008-03-03|3374.02
#2008-03-04|3392.99
#2008-03-05|3368.28
#2008-03-06|3371.85
#2008-03-07|3360.90
#2008-03-10|3268.22
#2008-03-11|3274.77
#2008-03-12|3292.86
#2008-03-13|3263.72
#2008-03-14|3248.78
#2008-03-17|3194.69
#2008-03-18|3198.16
#2008-03-19|3154.10
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|3193.70
#2008-03-26|3197.68
#2008-03-27|3204.50
#2008-03-28|3219.68
#2008-03-31|3228.80
#2008-04-01|3259.12
#2008-04-02|3257.19
#2008-04-03|3221.15
#2008-04-04|3235.89
#2008-04-07|3226.92
#2008-04-08|3247.79
#2008-04-09|3237.92
#2008-04-10|3216.74
#2008-04-11|3126.48
#2008-04-14|3088.40
#2008-04-15|3063.82
#2008-04-16|3053.96
#2008-04-17|3043.62
#2008-04-18| .
#2008-04-21|3044.18
#2008-04-22|3013.27
#2008-04-23|3027.83
#2008-04-24|3070.29
#2008-04-25|3051.27
#2008-04-28|3100.10
#2008-04-29|3100.66
#2008-04-30|3106.51
#2008-05-01| .
#2008-05-02|3106.93
#2008-05-05|3109.83
#2008-05-06|3124.51
#2008-05-07|3150.80
#2008-05-08|3166.50
#2008-05-09|3157.31
#2008-05-12| .
#2008-05-13|3118.81
#2008-05-14|3134.68
#2008-05-15|3114.51
#2008-05-16|3108.93
#2008-05-19|3092.11
#2008-05-20|3090.49
#2008-05-21|3057.63
#2008-05-22|3059.40
#2008-05-23|3065.54
#2008-05-26|3063.59
#2008-05-27|3053.45
#2008-05-28|3047.41
#2008-05-29|3056.95
#2008-05-30|3062.28
#2008-06-02|3034.49
#2008-06-03|3030.85
#2008-06-04|2958.58
#2008-06-05| .
#2008-06-06|3005.14
#2008-06-09|2915.98
#2008-06-10|2904.95
#2008-06-11|2952.26
#2008-06-12|2924.73
#2008-06-13|2863.72
#2008-06-16|2869.77
#2008-06-17|2851.14
#2008-06-18|2824.84
#2008-06-19|2812.69
#2008-06-20|2800.10
#2008-06-23|2793.60
#2008-06-24|2777.75
#2008-06-25|2790.26
#2008-06-26|2774.79
#2008-06-27|2785.40
#2008-06-30|2782.63
#2008-07-01|2714.24
#2008-07-02|2739.84
#2008-07-03|2684.90
#2008-07-04|2703.24
#2008-07-07|2699.31
#2008-07-08|2673.46
#2008-07-09|2671.04
#2008-07-10|2667.87
#2008-07-11|2616.88
#2008-07-14|2602.03
#2008-07-15|2618.59
#2008-07-16|2583.75
#2008-07-17|2639.88
#2008-07-18|2614.62
#2008-07-21|2638.36
#2008-07-22|2651.87
#2008-07-23|2701.15
#2008-07-24|2718.21
#2008-07-25|2733.14
#2008-07-28|2731.70
#2008-07-29|2731.70
#2008-07-30|2715.19
#2008-07-31|2712.77
#2008-08-01|2721.12
#2008-08-04|2733.20
#2008-08-05|2720.06
#2008-08-06|2733.36
#2008-08-07|2727.32
#2008-08-08|2696.12
#2008-08-11|2735.72
#2008-08-12|2713.70
#2008-08-13|2688.59
#2008-08-14|2682.34
#2008-08-15|2706.49
#2008-08-18|2682.77
#2008-08-19|2670.69
#2008-08-20|2672.73
#2008-08-21|2672.61
#2008-08-22|2676.90
#2008-08-25|2615.96
#2008-08-26|2630.35
#2008-08-27|2657.57
#2008-08-28|2683.87
#2008-08-29|2679.30
#2008-09-01|2633.01
#2008-09-02|2638.46
#2008-09-03|2632.18
#2008-09-04|2632.74
#2008-09-05|2542.01
#2008-09-08|2596.37
#2008-09-09|2588.12
#2008-09-10|2556.94
#2008-09-11|2510.39
#2008-09-12|2458.31
#2008-09-15|2388.00
#2008-09-16|2380.50
#2008-09-17|2303.15
#2008-09-18|2260.60
#2008-09-19|2325.28
#2008-09-22|2306.79
#2008-09-23|2301.39
#2008-09-24|2301.43
#2008-09-25|2251.70
#2008-09-26|2184.26
#2008-09-29|2098.98
#2008-09-30|2061.57
#2008-10-01|2026.24
#2008-10-02|2008.31
#2008-10-03|1984.88
#2008-10-06|1882.34
#2008-10-07|1845.32
#2008-10-08|1770.15
#2008-10-09|1725.90
#2008-10-10|1662.71
#2008-10-13|1724.40
#2008-10-14|1880.28
#2008-10-15|1867.06
#2008-10-16|1823.25
#2008-10-17|1853.24
#2008-10-20|1856.26
#2008-10-21|1853.46
#2008-10-22|1754.58
#2008-10-23|1717.10
#2008-10-24|1633.00
#2008-10-27|1612.56
#2008-10-28|1657.18
#2008-10-29|1700.82
#2008-10-30|1715.48
#2008-10-31|1701.95
#2008-11-03|1712.59
#2008-11-04|1715.29
#2008-11-05|1678.10
#2008-11-06|1662.97
#2008-11-07|1634.90
#2008-11-10|1609.72
#2008-11-11|1611.94
#2008-11-12|1581.72
#2008-11-13|1571.85
#2008-11-14|1587.78
#2008-11-17|1547.29
#2008-11-18|1528.42
#2008-11-19|1503.13
#2008-11-20|1498.64
#2008-11-21|1487.63
#2008-11-24|1484.83
#2008-11-25|1465.27
#2008-11-26|1449.64
#2008-11-27|1474.60
#2008-11-28|1446.55
#2008-12-01|1442.26
#2008-12-02|1450.89
#2008-12-03|1452.34
#2008-12-04|1450.55
#2008-12-05|1416.19
#2008-12-08|1411.71
#2008-12-09|1424.28
#2008-12-10|1416.98
#2008-12-11|1348.27
#2008-12-12|1341.56
#2008-12-15|1356.37
#2008-12-16|1376.15
#2008-12-17|1362.49
#2008-12-18|1331.46
#2008-12-19|1317.95
#2008-12-22|1248.68
#2008-12-23|1291.25
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29|1298.91
#2008-12-30|1320.23
#2008-12-31| .
#2009-01-01| .
#2009-01-02|1313.36
#2009-01-05|1378.47
#2009-01-06|1384.93
#2009-01-07|1321.64
#2009-01-08|1322.55
#2009-01-09|1344.14
#2009-01-12|1347.06
#2009-01-13|1340.89
#2009-01-14|1322.28
#2009-01-15|1312.25
#2009-01-16|1321.46
#2009-01-19|1269.13
#2009-01-20|1253.60
#2009-01-21|1231.87
#2009-01-22|1205.65
#2009-01-23|1201.79
#2009-01-26|1261.58
#2009-01-27|1251.26
#2009-01-28|1241.73
#2009-01-29|1249.73
#2009-01-30|1241.77
#2009-02-02|1225.51
#2009-02-03|1223.04
#2009-02-04|1211.92
#2009-02-05|1222.12
#2009-02-06|1242.37
#2009-02-09|1216.04
#2009-02-10|1204.31
#2009-02-11|1206.85
#2009-02-12|1212.70
#2009-02-13|1241.52
#2009-02-16|1225.20
#2009-02-17|1216.11
#2009-02-18|1148.94
#2009-02-19|1152.50
#2009-02-20|1149.78
#2009-02-23|1151.41
#2009-02-24|1155.98
#2009-02-25|1156.59
#2009-02-26|1172.59
#2009-02-27|1092.97
#2009-03-02|1081.00
#2009-03-03|1071.59
#2009-03-04|1061.27
#2009-03-05|1073.20
#2009-03-06|1077.18
#2009-03-09|1043.15
#2009-03-10|1056.26
#2009-03-11| 986.91
#2009-03-12|1056.55
#2009-03-13|1003.23
#2009-03-16| 996.64
#2009-03-17| 993.77
#2009-03-18| 999.02
#2009-03-19|1003.16
#2009-03-20|1074.52
#2009-03-23|1049.59
#2009-03-24|1052.82
#2009-03-25|1038.23
#2009-03-26|1036.35
#2009-03-27| 993.03
#2009-03-30| 979.83
#2009-03-31| 965.38
#2009-04-01|1041.80
#2009-04-02|1076.72
#2009-04-03|1085.74
#2009-04-06|1079.69
#2009-04-07|1084.54
#2009-04-08|1069.96
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14|1050.43
#2009-04-15|1055.96
#2009-04-16|1097.00
#2009-04-17|1113.11
#2009-04-20|1086.63
#2009-04-21|1070.18
#2009-04-22|1080.10
#2009-04-23|1063.86
#2009-04-24|1065.89
#2009-04-27|1052.87
#2009-04-28|1050.82
#2009-04-29|1040.41
#2009-04-30|1068.91
#2009-05-01|1070.47
#2009-05-04|1091.16
#2009-05-05|1068.22
#2009-05-06|1088.72
#2009-05-07|1211.14
#2009-05-08| .
#2009-05-11|1265.83
#2009-05-12|1278.30
#2009-05-13|1207.59
#2009-05-14|1185.47
#2009-05-15|1172.60
#2009-05-18|1207.53
#2009-05-19|1212.76
#2009-05-20|1190.11
#2009-05-21| .
#2009-05-22| .
#2009-05-25|1202.13
#2009-05-26|1208.37
#2009-05-27|1172.24
#2009-05-28|1156.30
#2009-05-29|1135.24
#2009-06-01| .
#2009-06-02|1157.28
#2009-06-03|1128.07
#2009-06-04|1114.55
#2009-06-05| .
#2009-06-08|1116.60
#2009-06-09|1114.26
#2009-06-10|1112.46
#2009-06-11|1120.54
#2009-06-12|1115.71
#2009-06-15|1121.17
#2009-06-16|1118.05
#2009-06-17|1099.65
#2009-06-18|1096.85
#2009-06-19|1085.26
#2009-06-22|1037.71
#2009-06-23|1054.41
#2009-06-24|1067.87
#2009-06-25|1055.47
#2009-06-26|1055.47
#2009-06-29|1066.73
#2009-06-30|1059.62
#2009-07-01|1070.72
#2009-07-02|1061.19
#2009-07-03|1047.76
#2009-07-06|1044.32
#2009-07-07|1042.52
#2009-07-08|1034.75
#2009-07-09|1030.64
#2009-07-10|1044.45
#2009-07-13|1026.61
#2009-07-14|1030.99
#2009-07-15|1038.35
#2009-07-16|1024.73
#2009-07-17|1028.00
#2009-07-20|1035.10
#2009-07-21|1042.08
#2009-07-22|1049.69
#2009-07-23|1046.67
#2009-07-24|1038.51
#2009-07-27|1053.60
#2009-07-28|1054.74
#2009-07-29|1036.12
#2009-07-30|1041.57
#2009-07-31|1038.61
#2009-08-03|1053.10
#2009-08-04|1064.82
#2009-08-05|1091.89
#2009-08-06|1101.54
#2009-08-07|1102.18
#2009-08-10|1105.30
#2009-08-11|1129.47
#2009-08-12|1132.18
#2009-08-13|1137.05
#2009-08-14|1130.39
#2009-08-17|1112.35
#2009-08-18|1116.54
#2009-08-19|1066.26
#2009-08-20|1058.48
#2009-08-21|1063.30
#2009-08-24|1055.17
#2009-08-25|1097.05
#2009-08-26|1147.50
#2009-08-27|1123.91
#2009-08-28|1130.70
#2009-08-31|1119.08
#2009-09-01|1126.18
#2009-09-02|1115.27
#2009-09-03|1122.21
#2009-09-04|1124.30
#2009-09-07|1126.12
#2009-09-08|1113.99
#2009-09-09|1095.23
#2009-09-10|1125.67
#2009-09-11|1157.32
#2009-09-14|1157.41
#2009-09-15|1169.51
#2009-09-16|1194.21
#2009-09-17|1217.39
#2009-09-18|1251.77
#2009-09-21|1307.35
#2009-09-22|1269.28
#2009-09-23|1264.27
#2009-09-24|1241.94
#2009-09-25|1251.16
#2009-09-28|1221.78
#2009-09-29|1241.39
#2009-09-30|1246.42
#2009-10-01|1231.61
#2009-10-02|1177.77
#2009-10-05|1157.99
#2009-10-06|1190.27
#2009-10-07|1180.52
#2009-10-08|1151.52
#2009-10-09|1144.72
#2009-10-12|1141.48
#2009-10-13|1144.56
#2009-10-14|1166.87
#2009-10-15|1163.57
#2009-10-16|1171.44
#2009-10-19|1159.96
#2009-10-20|1176.10
#2009-10-21|1154.56
#2009-10-22|1154.75
#2009-10-23|1159.68
#2009-10-26|1148.72
#2009-10-27|1144.87
#2009-10-28|1132.95
#2009-10-29|1144.27
#2009-10-30|1164.27
#2009-11-02|1155.42
#2009-11-03|1132.13
#2009-11-04|1154.50
#2009-11-05|1152.97
#2009-11-06|1154.86
#2009-11-09|1163.52
#2009-11-10|1144.94
#2009-11-11|1141.29
#2009-11-12|1156.11
#2009-11-13|1163.46
#2009-11-16|1159.95
#2009-11-17|1127.87
#2009-11-18|1134.50
#2009-11-19|1136.18
#2009-11-20|1134.64
#2009-11-23|1138.85
#2009-11-24|1134.24
#2009-11-25|1117.41
#2009-11-26|1126.08
#2009-11-27|1118.82
#2009-11-30|1106.52
#2009-12-01|1109.36
#2009-12-02|1096.14
#2009-12-03|1093.23
#2009-12-04|1108.39
#2009-12-07|1106.41
#2009-12-08|1119.56
#2009-12-09|1118.91
#2009-12-10|1124.17
#2009-12-11|1137.27
#2009-12-14|1129.42
#2009-12-15|1120.87
#2009-12-16|1115.20
#2009-12-17|1136.59
#2009-12-18|1137.44
#2009-12-21|1141.24
#2009-12-22|1140.87
#2009-12-23|1140.09
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1170.68
#2009-12-29|1201.33
#2009-12-30|1225.37
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1233.45
#2010-01-05|1235.38
#2010-01-06|1247.31
#2010-01-07|1256.87
#2010-01-08|1254.66
#2010-01-11|1240.50
#2010-01-12|1254.74
#2010-01-13|1248.02
#2010-01-14|1223.13
#2010-01-15|1206.31
#2010-01-18|1202.51
#2010-01-19|1205.95
#2010-01-20|1180.24
#2010-01-21|1196.53
#2010-01-22|1189.18
#2010-01-25|1259.31
#2010-01-26|1254.71
#2010-01-27|1271.14
#2010-01-28|1291.78
#2010-01-29|1284.48
#2010-02-01|1237.40
#2010-02-02|1232.23
#2010-02-03|1225.05
#2010-02-04|1219.82
#2010-02-05|1198.11
#2010-02-08|1195.09
#2010-02-09|1185.90
#2010-02-10|1182.04
#2010-02-11|1185.53
#2010-02-12|1173.30
#2010-02-15|1184.81
#2010-02-16|1175.97
#2010-02-17|1175.02
#2010-02-18|1174.70
#2010-02-19|1174.80
#2010-02-22|1171.23
#2010-02-23|1163.05
#2010-02-24|1157.74
#2010-02-25|1121.70
#2010-02-26|1165.79
#2010-03-01|1169.51
#2010-03-02|1152.39
#2010-03-03|1168.06
#2010-03-04|1182.78
#2010-03-05|1178.04
#2010-03-08|1186.75
#2010-03-09|1184.59
#2010-03-10|1184.14
#2010-03-11|1163.78
#2010-03-12|1171.66
#2010-03-15|1187.85
#2010-03-16|1194.22
#2010-03-17|1201.55
#2010-03-18|1188.23
#2010-03-19|1201.40
#2010-03-22|1193.29
#2010-03-23|1195.55
#2010-03-24|1179.02
#2010-03-25|1208.89
#2010-03-26|1199.51
#2010-03-29|1203.46
#2010-03-30|1211.35
#2010-03-31|1233.31
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1228.55
#2010-04-07|1226.69
#2010-04-08|1218.53
#2010-04-09|1220.34
#2010-04-12|1191.05
#2010-04-13|1191.23
#2010-04-14|1189.56
#2010-04-15|1192.05
#2010-04-16|1184.91
#2010-04-19|1178.52
#2010-04-20|1186.80
#2010-04-21|1177.47
#2010-04-22|1186.84
#2010-04-23|1190.08
#2010-04-26|1193.69
#2010-04-27|1191.14
#2010-04-28|1197.77
#2010-04-29|1198.84
#2010-04-30| .
#2010-05-03|1184.49
#2010-05-04|1197.94
#2010-05-05|1181.40
#2010-05-06|1175.06
#2010-05-07|1156.43
#2010-05-10|1163.50
#2010-05-11|1163.55
#2010-05-12|1170.93
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1148.96
#2010-05-18|1135.20
#2010-05-19|1135.36
#2010-05-20|1131.68
#2010-05-21|1135.43
#2010-05-24| .
#2010-05-25|1128.37
#2010-05-26|1114.23
#2010-05-27|1116.56
#2010-05-28|1095.67
#2010-05-31|1108.08
#2010-06-01|1073.33
#2010-06-02|1073.39
#2010-06-03|1068.88
#2010-06-04|1078.26
#2010-06-07|1085.45
#2010-06-08|1081.80
#2010-06-09|1075.82
#2010-06-10|1074.35
#2010-06-11|1082.71
#2010-06-14|1067.37
#2010-06-15|1066.29
#2010-06-16|1072.76
#2010-06-17|1075.15
#2010-06-18|1072.32
#2010-06-21|1052.31
#2010-06-22|1052.77
#2010-06-23|1056.55
#2010-06-24|1049.89
#2010-06-25|1045.10
#2010-06-28|1025.57
#2010-06-29|1003.64
#2010-06-30| 999.83
#2010-07-01|1006.00
#2010-07-02| 998.41
#2010-07-05| 996.93
#2010-07-06| 980.85
#2010-07-07| 975.85
#2010-07-08| 972.12
#2010-07-09| 955.51
#2010-07-12| 945.48
#2010-07-13| 932.85
#2010-07-14| 936.49
#2010-07-15| 945.85
#2010-07-16| 945.42
#2010-07-19| 922.24
#2010-07-20| 899.89
#2010-07-21| 930.75
#2010-07-22| 933.41
#2010-07-23| 939.90
#2010-07-26| 947.48
#2010-07-27| 955.70
#2010-07-28| 955.17
#2010-07-29| 951.83
#2010-07-30| 944.69
#2010-08-02| 957.82
#2010-08-03| 966.76
#2010-08-04| 969.17
#2010-08-05| 971.34
#2010-08-06| 979.10
#2010-08-09| 978.71
#2010-08-10| 969.46
#2010-08-11| 960.75
#2010-08-12| 963.64
#2010-08-13| 946.17
#2010-08-16| 936.42
#2010-08-17| 932.74
#2010-08-18| 921.06
#2010-08-19| 929.15
#2010-08-20| 933.17
#2010-08-23| 925.77
#2010-08-24| 923.93
#2010-08-25| 903.77
#2010-08-26| 906.29
#2010-08-27| 916.99
#2010-08-30| 920.34
#2010-08-31| 916.09
#2010-09-01| 918.63
#2010-09-02| 921.96
#2010-09-03| 929.68
#2010-09-06| 947.92
#2010-09-07| 939.39
#2010-09-08| 945.96
#2010-09-09| 923.27
#2010-09-10| 949.41
#2010-09-13| 931.95
#2010-09-14| 963.33
#2010-09-15| 973.25
#2010-09-16| 962.54
#2010-09-17| 943.42
#2010-09-20| 957.21
#2010-09-21| 921.97
#2010-09-22| 927.61
#2010-09-23| 934.12
#2010-09-24| 946.26
#2010-09-27| 957.96
#2010-09-28| 945.94
#2010-09-29| 933.43
#2010-09-30| 932.77
#2010-10-01| 932.78
#2010-10-04| 924.01
#2010-10-05| 924.72
#2010-10-06| 938.71
#2010-10-07| 925.64
#2010-10-08| 923.93
#2010-10-11| 926.73
#2010-10-12| 921.83
#2010-10-13| 925.99
#2010-10-14| 926.87
#2010-10-15| 916.03
#2010-10-18| 926.45
#2010-10-19| 917.57
#2010-10-20| 913.39
#2010-10-21| 911.70
#2010-10-22| 912.49
#2010-10-25| 916.54
#2010-10-26| 914.25
#2010-10-27| 906.92
#2010-10-28| 914.17
#2010-10-29| 901.34
#2010-11-01| 901.23
#2010-11-02| 916.00
#2010-11-03| 919.04
#2010-11-04| 915.09
#2010-11-05| 915.09
#2010-11-08| 921.76
#2010-11-09| 933.45
#2010-11-10| 946.96
#2010-11-11| 930.35
#2010-11-12| 942.15
#2010-11-15| 942.70
#2010-11-16| 940.55
#2010-11-17| 934.75
#2010-11-18| 952.96
#2010-11-19| 935.96
#2010-11-22| 949.05
#2010-11-23| 928.69
#2010-11-24| 930.27
#2010-11-25| 948.34
#2010-11-26| 947.33
#2010-11-29| 925.59
#2010-11-30| 919.72
#2010-12-01| 920.21
#2010-12-02| 924.08
#2010-12-03| 914.70
#2010-12-06| 919.20
#2010-12-07| 915.78
#2010-12-08| 931.94
#2010-12-09| 919.04
#2010-12-10| 919.16
#2010-12-13| 928.45
#2010-12-14| 923.75
#2010-12-15| 926.58
#2010-12-16| 940.13
#2010-12-17| 930.49
#2010-12-20| 929.90
#2010-12-21| 935.36
#2010-12-22| 932.44
#2010-12-23| 934.45
#2010-12-24| .
#2010-12-27| 905.03
#2010-12-28| 903.27
#2010-12-29| 902.84
#2010-12-30| 906.53
#2010-12-31| .
#2011-01-03| 921.87
#2011-01-04| 923.81
#2011-01-05| 920.79
#2011-01-06| 936.55
#2011-01-07| 954.13
#2011-01-10| 959.51
#2011-01-11| 961.99
#2011-01-12| 972.93
#2011-01-13| 967.28
#2011-01-14| 962.80
#2011-01-17| 970.95
#2011-01-18| 994.10
#2011-01-19| 991.69
#2011-01-20| 989.15
#2011-01-21|1034.34
#2011-01-24|1043.93
#2011-01-25|1034.57
#2011-01-26|1036.00
#2011-01-27|1034.41
#2011-01-28|1037.54
#2011-01-31|1033.31
#2011-02-01|1025.29
#2011-02-02|1035.30
#2011-02-03|1021.18
#2011-02-04|1021.84
#2011-02-07|1017.78
#2011-02-08|1010.45
#2011-02-09|1032.29
#2011-02-10|1046.51
#2011-02-11|1049.81
#2011-02-14|1060.51
#2011-02-15|1089.14
#2011-02-16|1091.44
#2011-02-17|1080.92
#2011-02-18|1095.12
#2011-02-21|1075.37
#2011-02-22|1088.21
#2011-02-23|1070.63
#2011-02-24|1085.25
#2011-02-25|1081.65
#2011-02-28|1077.59
#2011-03-01|1082.11
#2011-03-02|1067.27
#2011-03-03|1063.92
#2011-03-04|1065.37
#2011-03-07|1062.33
#2011-03-08|1061.86
#2011-03-09|1018.67
#2011-03-10|1034.88
#2011-03-11|1041.86
#2011-03-14|1046.26
#2011-03-15|1031.75
#2011-03-16|1055.78
#2011-03-17|1038.90
#2011-03-18|1041.19
#2011-03-21|1032.37
#2011-03-22|1021.29
#2011-03-23|1019.69
#2011-03-24|1041.23
#2011-03-25|1024.20
#2011-03-28|1051.77
#2011-03-29|1045.66
#2011-03-30|1044.00
#2011-03-31|1026.51
#2011-04-01|1034.42
#2011-04-04|1053.28
#2011-04-05|1068.74
#2011-04-06|1071.02
#2011-04-07|1064.20
#2011-04-08|1065.95
#2011-04-11|1065.24
#2011-04-12|1058.03
#2011-04-13|1061.42
#2011-04-14|1056.51
#2011-04-15|1078.35
#2011-04-18|1087.72
#2011-04-19|1070.16
#2011-04-20|1072.20
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1085.87
#2011-04-27|1080.94
#2011-04-28|1058.07
#2011-04-29|1079.27
#2011-05-02|1083.22
#2011-05-03|1104.46
#2011-05-04|1096.47
#2011-05-05|1079.86
#2011-05-06|1082.82
#2011-05-09|1075.40
#2011-05-10|1084.75
#2011-05-11|1105.61
#2011-05-12|1071.88
#2011-05-13|1105.46
#2011-05-16|1108.86
#2011-05-17|1095.13
#2011-05-18|1098.36
#2011-05-19|1108.44
#2011-05-20| .
#2011-05-23|1113.16
#2011-05-24|1115.42
#2011-05-25|1116.00
#2011-05-26|1103.51
#2011-05-27|1104.29
#2011-05-30|1113.11
#2011-05-31|1112.01
#2011-06-01|1104.70
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1089.42
#2011-06-07|1099.97
#2011-06-08|1081.76
#2011-06-09|1075.80
#2011-06-10|1069.61
#2011-06-13| .
#2011-06-14|1040.67
#2011-06-15|1053.72
#2011-06-16|1033.63
#2011-06-17|1040.01
#2011-06-20|1020.89
#2011-06-21|1053.07
#2011-06-22|1028.00
#2011-06-23| 994.34
#2011-06-24|1003.88
#2011-06-27|1003.28
#2011-06-28| 979.10
#2011-06-29|1012.50
#2011-06-30|1000.00
#2011-07-01|1005.92
#2011-07-04|1010.38
#2011-07-05|1008.04
#2011-07-06| 997.64
#2011-07-07|1009.19
#2011-07-08|1004.41
#2011-07-11| 997.13
#2011-07-12| 959.97
#2011-07-13|1009.34
#2011-07-14|1031.17
#2011-07-15|1019.30
#2011-07-18|1019.75
#2011-07-19|1000.42
#2011-07-20|1019.85
#2011-07-21|1017.36
#2011-07-22|1004.42
#2011-07-25|1015.60
#2011-07-26|1022.89
#2011-07-27|1018.82
#2011-07-28|1018.13
#2011-07-29|1002.23
#2011-08-01|1014.36
#2011-08-02| 981.90
#2011-08-03|1010.75
#2011-08-04| 977.40
#2011-08-05| 966.32
#2011-08-08| 949.68
#2011-08-09| 938.11
#2011-08-10| 923.11
#2011-08-11| 916.19
#2011-08-12| 919.59
#2011-08-15| 940.77
#2011-08-16| 932.11
#2011-08-17| 944.32
#2011-08-18| 909.38
#2011-08-19| 912.25
#2011-08-22| 921.27
#2011-08-23| 939.86
#2011-08-24| 939.17
#2011-08-25| 916.58
#2011-08-26| 921.96
#2011-08-29| 888.65
#2011-08-30| 907.29
#2011-08-31| 911.36
#2011-09-01| 912.17
#2011-09-02| 897.65
#2011-09-05| 890.04
#2011-09-06| 894.69
#2011-09-07| 849.90
#2011-09-08| 879.44
#2011-09-09| 870.39
#2011-09-12| 841.80
#2011-09-13| 843.68
#2011-09-14| 844.60
#2011-09-15| 879.50
#2011-09-16| 869.92
#2011-09-19| 872.06
#2011-09-20| 868.41
#2011-09-21| 866.62
#2011-09-22| 863.21
#2011-09-23| 835.40
#2011-09-26| 834.82
#2011-09-27| 839.40
#2011-09-28| 838.85
#2011-09-29| 836.60
#2011-09-30| 834.09
#2011-10-03| 829.08
#2011-10-04| 821.53
#2011-10-05| 828.97
#2011-10-06| 829.43
#2011-10-07| 824.88
#2011-10-10| 830.32
#2011-10-11| 851.93
#2011-10-12| 832.55
#2011-10-13| 821.67
#2011-10-14| 810.08
#2011-10-17| 807.50
#2011-10-18| 806.81
#2011-10-19| 809.22
#2011-10-20| 817.36
#2011-10-21| 804.47
#2011-10-24| 838.45
#2011-10-25| 835.12
#2011-10-26| 824.58
#2011-10-27| 841.81
#2011-10-28| 853.39
#2011-10-31| 836.86
#2011-11-01| 818.43
#2011-11-02| 824.78
#2011-11-03| 828.23
#2011-11-04| 833.91
#2011-11-07| 830.57
#2011-11-08| 823.44
#2011-11-09| 810.55
#2011-11-10| 823.39
#2011-11-11| 824.82
#2011-11-14| 826.26
#2011-11-15| 811.31
#2011-11-16| 807.47
#2011-11-17| 808.10
#2011-11-18| 794.19
#2011-11-21| 789.52
#2011-11-22| 785.57
#2011-11-23| 790.01
#2011-11-24| 789.20
#2011-11-25| 799.74
#2011-11-28| 789.98
#2011-11-29| 788.14
#2011-11-30| 784.65
#2011-12-01| 787.52
#2011-12-02| 792.39
#2011-12-05| 785.76
#2011-12-06| 784.51
#2011-12-07| 780.26
#2011-12-08| 776.53
#2011-12-09| 774.77
#2011-12-12| 774.77
#2011-12-13| 763.30
#2011-12-14| 748.37
#2011-12-15| 752.18
#2011-12-16| 741.85
#2011-12-19| 739.69
#2011-12-20| 738.15
#2011-12-21| 721.39
#2011-12-22| 715.78
#2011-12-23| 710.95
#2011-12-26| .
#2011-12-27| 710.97
#2011-12-28| 724.09
#2011-12-29| 710.35
#2011-12-30| 698.58
#2012-01-02| 706.80
#2012-01-03| 705.52
#2012-01-04| 705.53
#2012-01-05| 697.91
#2012-01-06| 714.50
#2012-01-09| 710.20
#2012-01-10| 714.04
#2012-01-11| 714.13
#2012-01-12| 709.51
#2012-01-13| 719.37
#2012-01-16| 718.44
#2012-01-17| 720.14
#2012-01-18| 717.22
#2012-01-19| 714.48
#2012-01-20| 727.54
#2012-01-23| 730.66
#2012-01-24| 740.27
#2012-01-25| 754.14
#2012-01-26| 758.87
#2012-01-27| 796.38
#2012-01-30| 787.89
#2012-01-31| 806.12
#2012-02-01| 809.18
#2012-02-02| 812.24
#2012-02-03| 821.17
#2012-02-06| 832.74
#2012-02-07| 812.99
#2012-02-08| 821.50
#2012-02-09| 821.90
#2012-02-10| 826.39
#2012-02-13| 836.57
#2012-02-14| 818.80
#2012-02-15| 810.92
#2012-02-16| 807.79
#2012-02-17| 815.09
#2012-02-20| 822.87
#2012-02-21| 821.92
#2012-02-22| 822.59
#2012-02-23| 817.67
#2012-02-24| 820.24
#2012-02-27| 834.25
#2012-02-28| 832.09
#2012-02-29| 843.36
#2012-03-01| 845.18
#2012-03-02| 851.76
#2012-03-05| 851.60
#2012-03-06| 854.37
#2012-03-07| 850.87
#2012-03-08| 854.41
#2012-03-09| 859.23
#2012-03-12| 856.17
#2012-03-13| 846.12
#2012-03-14| 865.72
#2012-03-15| 854.55
#2012-03-16| 851.79
#2012-03-19| 855.34
#2012-03-20| 853.79
#2012-03-21| 852.64
#2012-03-22| 853.87
#2012-03-23| 867.15
#2012-03-26| 878.93
#2012-03-27| 911.09
#2012-03-28| 908.65
#2012-03-29| 901.52
#2012-03-30| 909.16
#2012-04-02| 901.52
#2012-04-03| 911.41
#2012-04-04| 909.09
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 902.67
#2012-04-11| 887.14
#2012-04-12| 891.40
#2012-04-13| 898.27
#2012-04-16| 892.40
#2012-04-17| 898.16
#2012-04-18| 902.85
#2012-04-19| 886.93
#2012-04-20| 890.88
#2012-04-23| 892.78
#2012-04-24| 900.97
#2012-04-25| 914.73
#2012-04-26| 910.75
#2012-04-27| 898.87
#2012-04-30| 907.27
#2012-05-01| 902.78
#2012-05-02| 906.13
#2012-05-03| 915.09
#2012-05-04| .
#2012-05-07| 910.86
#2012-05-08| 910.86
#2012-05-09| 906.57
#2012-05-10| 898.41
#2012-05-11| 909.88
#2012-05-14| 891.02
#2012-05-15| 882.43
#2012-05-16| 875.35
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 862.50
#2012-05-22| 874.74
#2012-05-23| 872.00
#2012-05-24| 867.82
#2012-05-25| 884.10
#2012-05-28| .
#2012-05-29| 879.80
#2012-05-30| 880.95
#2012-05-31| 880.36
#2012-06-01| 848.70
#2012-06-04| 844.14
#2012-06-05| .
#2012-06-06| 837.12
#2012-06-07| 845.71
#2012-06-08| 850.49
#2012-06-11| 840.42
#2012-06-12| 847.75
#2012-06-13| 849.18
#2012-06-14| 842.01
#2012-06-15| 843.98
#2012-06-18| 845.30
#2012-06-19| 848.12
#2012-06-20| 842.86
#2012-06-21| 831.82
#2012-06-22| 837.88
#2012-06-25| 845.44
#2012-06-26| 844.55
#2012-06-27| 851.85
#2012-06-28| 862.43
#2012-06-29| 861.35
#2012-07-02| 851.68
#2012-07-03| 849.51
#2012-07-04| 847.84
#2012-07-05| 839.95
#2012-07-06| 852.11
#2012-07-09| 867.26
#2012-07-10| 865.20
#2012-07-11| 865.20
#2012-07-12| 860.56
#2012-07-13| 862.13
#2012-07-16| 860.87
#2012-07-17| 866.98
#2012-07-18| 864.14
#2012-07-19| 876.19
#2012-07-20| 882.18
#2012-07-23| 878.10
#2012-07-24| 887.36
#2012-07-25| 891.14
#2012-07-26| 881.76
#2012-07-27| 887.39
#2012-07-30| 895.60
#2012-07-31| 895.52
#2012-08-01| 885.77
#2012-08-02| 893.38
#2012-08-03| 912.89
#2012-08-06| 902.55
#2012-08-07| 907.01
#2012-08-08| 896.88
#2012-08-09| 893.58
#2012-08-10| 880.81
#2012-08-13| 889.15
#2012-08-14| 885.88
#2012-08-15| 888.44
#2012-08-16| 877.67
#2012-08-17| 885.73
#2012-08-20| 882.45
#2012-08-21| 892.84
#2012-08-22| 882.77
#2012-08-23| 880.52
#2012-08-24| 906.13
#2012-08-27| 899.44
#2012-08-28| 903.16
#2012-08-29| 892.66
#2012-08-30| 889.12
#2012-08-31| 881.12
#2012-09-03| 873.22
#2012-09-04| 876.00
#2012-09-05| 878.21
#2012-09-06| 879.64
#2012-09-07| 883.42
#2012-09-10| 883.19
#2012-09-11| 878.57
#2012-09-12| 873.26
#2012-09-13| 869.00
#2012-09-14| 870.91
#2012-09-17| 869.37
#2012-09-18| 876.08
#2012-09-19| 882.50
#2012-09-20| 879.64
#2012-09-21| 883.18
#2012-09-24| 888.76
#2012-09-25| 893.63
#2012-09-26| 891.74
#2012-09-27| 888.88
#2012-09-28| 898.31
#2012-10-01| 898.18
#2012-10-02| 900.34
#2012-10-03| 908.81
#2012-10-04| 912.13
#2012-10-05| 913.18
#2012-10-08| 908.18
#2012-10-09| 892.08
#2012-10-10| 900.44
#2012-10-11| 894.08
#2012-10-12| 895.36
#2012-10-15| 893.87
#2012-10-16| 897.25
#2012-10-17| 894.29
#2012-10-18| 895.00
#2012-10-19| 888.00
#2012-10-22| 875.05
#2012-10-23| 873.87
#2012-10-24| 866.69
#2012-10-25| 873.92
#2012-10-26| 879.94
#2012-10-29| 892.12
#2012-10-30| 878.80
#2012-10-31| 874.55
#2012-11-01| 875.02
#2012-11-02| 877.37
#2012-11-05| 883.86
#2012-11-06| 896.40
#2012-11-07| 888.04
#2012-11-08| 879.36
#2012-11-09| 879.97
#2012-11-12| 873.88
#2012-11-13| 883.94
#2012-11-14| 883.81
#2012-11-15| 884.01
#2012-11-16| 879.77
#2012-11-19| 873.64
#2012-11-20| 893.19
#2012-11-21| 888.56
#2012-11-22| 892.18
#2012-11-23| 893.66
#2012-11-26| 893.68
#2012-11-27| 891.01
#2012-11-28| 896.70
#2012-11-29| 876.73
#2012-11-30| 883.71
#2012-12-03| 884.83
#2012-12-04| 875.94
#2012-12-05| 886.14
#2012-12-06| 882.90
#2012-12-07| 891.93
#2012-12-10| 893.68
#2012-12-11| 901.68
#2012-12-12| 903.18
#2012-12-13| 891.95
#2012-12-14| 897.19
#2012-12-17| 898.54
#2012-12-18| 893.57
#2012-12-19| 887.29
#2012-12-20| 894.12
#2012-12-21| 885.34
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 887.82
#2012-12-28| 882.16
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 898.87
#2013-01-03| 898.85
#2013-01-04| 903.22
#2013-01-07| 905.05
#2013-01-08| 918.68
#2013-01-09| 919.74
#2013-01-10| 926.73
#2013-01-11| 929.86
#2013-01-14| 921.12
#2013-01-15| 921.65
#2013-01-16| 934.53
#2013-01-17| 957.02
#2013-01-18| 953.74
#2013-01-21| 950.90
#2013-01-22| 943.92
#2013-01-23| 953.87
#2013-01-24| 947.51
#2013-01-25| 952.17
#2013-01-28| 949.24
#2013-01-29| 951.33
#2013-01-30| 948.98
#2013-01-31| 943.73
#2013-02-01| 943.49
#2013-02-04| 948.35
#2013-02-05| 939.73
#2013-02-06| 946.62
#2013-02-07| 951.30
#2013-02-08| 946.54
#2013-02-11| 940.84
#2013-02-12| 940.53
#2013-02-13| 950.05
#2013-02-14| 953.32
#2013-02-15| 949.85
#2013-02-18| 953.55
#2013-02-19| 954.38
#2013-02-20| 951.90
#2013-02-21| 955.03
#2013-02-22| 965.17
#2013-02-25| 957.98
#2013-02-26| 958.98
#2013-02-27| 963.70
#2013-02-28| 969.57
#2013-03-01| 976.23
#2013-03-04| 972.22
#2013-03-05| 968.22
#2013-03-06| 968.27
#2013-03-07| 976.19
#2013-03-08| 999.18
#2013-03-11| 994.57
#2013-03-12| 975.83
#2013-03-13| 993.02
#2013-03-14| 983.22
#2013-03-15| 984.00
#2013-03-18| 988.93
#2013-03-19|1000.22
#2013-03-20|1005.60
#2013-03-21|1010.54
#2013-03-22|1012.35
#2013-03-25|1030.88
#2013-03-26|1043.99
#2013-03-27|1045.07
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1045.97
#2013-04-03|1052.30
#2013-04-04|1042.77
#2013-04-05|1042.94
#2013-04-08|1043.65
#2013-04-09|1047.40
#2013-04-10|1045.28
#2013-04-11|1040.72
#2013-04-12|1049.03
#2013-04-15|1054.63
#2013-04-16|1024.92
#2013-04-17|1024.52
#2013-04-18|1019.49
#2013-04-19|1030.25
#2013-04-22|1017.48
#2013-04-23|1030.57
#2013-04-24|1028.56
#2013-04-25|1039.10
#2013-04-26| .
#2013-04-29|1027.85
#2013-04-30|1039.20
#2013-05-01| .
#2013-05-02|1044.16
#2013-05-03|1055.68
#2013-05-06|1048.19
#2013-05-07|1035.15
#2013-05-08|1044.91
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1049.77
#2013-05-14|1049.34
#2013-05-15|1045.50
#2013-05-16|1065.90
#2013-05-17|1064.30
#2013-05-20| .
#2013-05-21|1070.99
#2013-05-22|1058.74
#2013-05-23|1067.52
#2013-05-24|1061.07
#2013-05-27|1059.31
#2013-05-28|1068.09
#2013-05-29|1068.74
#2013-05-30|1058.98
#2013-05-31|1062.12
#2013-06-03|1062.22
#2013-06-04|1063.27
#2013-06-05| .
#2013-06-06|1056.21
#2013-06-07|1049.26
#2013-06-10|1055.82
#2013-06-11|1039.85
#2013-06-12|1059.11
#2013-06-13|1055.63
#2013-06-14|1057.01
#2013-06-17|1063.58
#2013-06-18|1039.81
#2013-06-19|1063.70
#2013-06-20|1057.70
#2013-06-21|1054.32
#2013-06-24|1045.72
#2013-06-25|1052.27
#2013-06-26|1057.31
#2013-06-27|1064.44
#2013-06-28|1078.92
#2013-07-01|1076.01
#2013-07-02|1063.12
#2013-07-03|1062.87
#2013-07-04|1067.63
#2013-07-05|1069.78
#2013-07-08|1060.41
#2013-07-09|1066.00
#2013-07-10|1056.14
#2013-07-11|1064.99
#2013-07-12|1064.86
#2013-07-15|1062.34
#2013-07-16|1066.04
#2013-07-17|1068.41
#2013-07-18|1060.17
#2013-07-19|1067.49
#2013-07-22|1068.88
#2013-07-23|1051.59
#2013-07-24|1072.71
#2013-07-25|1059.12
#2013-07-26|1066.21
#2013-07-29|1065.56
#2013-07-30|1060.62
#2013-07-31|1069.09
#2013-08-01|1071.77
#2013-08-02|1077.96
#2013-08-05|1080.69
#2013-08-06|1076.72
#2013-08-07|1066.75
#2013-08-08|1063.20
#2013-08-09|1047.67
#2013-08-12|1046.66
#2013-08-13|1054.44
#2013-08-14|1053.23
#2013-08-15|1057.27
#2013-08-16|1061.26
#2013-08-19|1058.16
#2013-08-20|1035.02
#2013-08-21|1026.63
#2013-08-22|1002.58
#2013-08-23|1008.46
#2013-08-26|1021.59
#2013-08-27|1021.57
#2013-08-28|1017.07
#2013-08-29|1032.59
#2013-08-30|1030.51
#2013-09-02|1015.43
#2013-09-03|1023.59
#2013-09-04|1004.66
#2013-09-05|1023.14
#2013-09-06|1012.19
#2013-09-09|1024.41
#2013-09-10|1034.28
#2013-09-11|1028.93
#2013-09-12|1033.46
#2013-09-13|1029.19
#2013-09-16|1033.34
#2013-09-17|1037.03
#2013-09-18|1031.43
#2013-09-19|1039.37
#2013-09-20|1046.20
#2013-09-23|1042.52
#2013-09-24|1023.74
#2013-09-25|1027.35
#2013-09-26|1023.85
#2013-09-27|1026.99
#2013-09-30|1031.67
#2013-10-01|1043.54
#2013-10-02|1043.10
#2013-10-03|1048.07
#2013-10-04|1044.86
#2013-10-07|1040.46
#2013-10-08|1040.98
#2013-10-09|1039.20
#2013-10-10|1038.33
#2013-10-11|1068.37
#2013-10-14|1089.31
#2013-10-15|1086.47
#2013-10-16|1087.89
#2013-10-17|1093.57
#2013-10-18|1100.63
#2013-10-21|1105.14
#2013-10-22|1106.49
#2013-10-23|1105.73
#2013-10-24|1102.08
#2013-10-25|1104.93
#2013-10-28|1105.73
#2013-10-29|1105.73
#2013-10-30|1102.40
#2013-10-31|1080.52
#2013-11-01|1105.20
#2013-11-04|1083.37
#2013-11-05|1093.42
#2013-11-06|1103.40
#2013-11-07|1112.59
#2013-11-08|1109.56
#2013-11-11|1103.27
#2013-11-12|1107.96
#2013-11-13|1107.43
#2013-11-14|1103.20
#2013-11-15|1093.78
#2013-11-18|1084.65
#2013-11-19|1074.77
#2013-11-20|1076.40
#2013-11-21|1078.87
#2013-11-22|1080.58
#2013-11-25|1088.41
#2013-11-26|1081.67
#2013-11-27|1085.13
#2013-11-28|1075.83
#2013-11-29|1090.71
#2013-12-02|1088.90
#2013-12-03|1086.59
#2013-12-04|1069.75
#2013-12-05|1063.72
#2013-12-06|1070.15
#2013-12-09|1077.88
#2013-12-10|1074.33
#2013-12-11|1073.67
#2013-12-12|1082.35
#2013-12-13|1072.83
#2013-12-16|1079.62
#2013-12-17|1098.95
#2013-12-18|1100.37
#2013-12-19|1103.97
#2013-12-20|1111.49
#2013-12-23|1112.02
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1109.64
#2013-12-30|1113.53
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1131.36
#2014-01-03|1150.44
#2014-01-06|1160.54
#2014-01-07|1175.34
#2014-01-08|1173.51
#2014-01-09|1172.61
#2014-01-10|1171.71
#2014-01-13|1171.93
#2014-01-14|1178.85
#2014-01-15|1213.54
#2014-01-16|1209.73
#2014-01-17|1204.97
#2014-01-20|1201.85
#2014-01-21|1210.68
#2014-01-22|1232.71
#2014-01-23|1238.37
#2014-01-24|1220.14
#2014-01-27|1205.45
#2014-01-28|1202.52
#2014-01-29|1211.65
#2014-01-30|1219.44
#2014-01-31|1218.72
#2014-02-03|1208.79
#2014-02-04|1196.44
#2014-02-05|1206.29
#2014-02-06|1218.13
#2014-02-07|1230.33
#2014-02-10|1268.22
#2014-02-11|1245.90
#2014-02-12|1265.99
#2014-02-13|1264.33
#2014-02-14|1270.06
#2014-02-17|1275.93
#2014-02-18|1287.12
#2014-02-19|1285.11
#2014-02-20|1276.72
#2014-02-21|1328.46
#2014-02-24|1322.04
#2014-02-25|1328.65
#2014-02-26|1329.43
#2014-02-27|1320.34
#2014-02-28|1315.13
#2014-03-03|1279.30
#2014-03-04|1331.99
#2014-03-05|1322.32
#2014-03-06|1312.32
#2014-03-07|1321.36
#2014-03-10|1301.81
#2014-03-11|1317.33
#2014-03-12|1301.44
#2014-03-13|1300.12
#2014-03-14|1312.06
#2014-03-17|1304.88
#2014-03-18|1287.03
#2014-03-19|1293.04
#2014-03-20|1289.25
#2014-03-21|1300.94
#2014-03-24|1294.28
#2014-03-25|1279.17
#2014-03-26|1275.03
#2014-03-27|1278.00
#2014-03-28|1280.09
#2014-03-31|1282.79
#2014-04-01|1274.54
#2014-04-02|1278.01
#2014-04-03|1290.47
#2014-04-04|1293.19
#2014-04-07|1274.19
#2014-04-08|1284.29
#2014-04-09|1297.33
#2014-04-10|1279.19
#2014-04-11|1273.86
#2014-04-14|1274.40
#2014-04-15|1266.71
#2014-04-16|1273.43
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1273.05
#2014-04-23|1271.07
#2014-04-24|1293.04
#2014-04-25|1293.81
#2014-04-28|1307.13
#2014-04-29|1298.51
#2014-04-30|1282.61
#2014-05-01|1271.73
#2014-05-02|1246.54
#2014-05-05|1244.11
#2014-05-06|1241.84
#2014-05-07|1243.11
#2014-05-08|1238.63
#2014-05-09|1247.91
#2014-05-12|1242.16
#2014-05-13|1237.32
#2014-05-14|1242.56
#2014-05-15|1236.68
#2014-05-16| .
#2014-05-19|1237.39
#2014-05-20|1247.82
#2014-05-21|1240.00
#2014-05-22|1242.83
#2014-05-23|1243.46
#2014-05-26|1251.69
#2014-05-27|1246.40
#2014-05-28|1252.74
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1246.14
#2014-06-03|1246.13
#2014-06-04|1258.64
#2014-06-05| .
#2014-06-06|1248.50
#2014-06-09| .
#2014-06-10|1262.67
#2014-06-11|1255.31
#2014-06-12|1259.63
#2014-06-13|1261.11
#2014-06-16|1250.65
#2014-06-17|1252.11
#2014-06-18|1248.08
#2014-06-19|1253.52
#2014-06-20|1250.92
#2014-06-23|1240.89
#2014-06-24|1237.50
#2014-06-25|1247.09
#2014-06-26|1224.86
#2014-06-27|1233.86
#2014-06-30|1230.78
#2014-07-01|1233.34
#2014-07-02|1246.29
#2014-07-03|1225.73
#2014-07-04|1231.05
#2014-07-07|1231.05
#2014-07-08|1242.56
#2014-07-09|1238.90
#2014-07-10|1236.74
#2014-07-11|1233.08
#2014-07-14|1231.89
#2014-07-15|1236.74
#2014-07-16|1226.58
#2014-07-17|1232.08
#2014-07-18|1229.46
#2014-07-21|1230.44
#2014-07-22|1230.64
#2014-07-23|1238.87
#2014-07-24|1249.80
#2014-07-25|1249.08
#2014-07-28|1256.28
#2014-07-29|1247.58
#2014-07-30|1263.67
#2014-07-31|1287.67
#2014-08-01|1275.43
#2014-08-04|1275.18
#2014-08-05|1286.56
#2014-08-06|1286.56
#2014-08-07|1281.99
#2014-08-08|1256.61
#2014-08-11|1272.04
#2014-08-12|1266.94
#2014-08-13|1265.50
#2014-08-14|1264.66
#2014-08-15|1277.74
#2014-08-18|1260.93
#2014-08-19|1272.89
#2014-08-20|1262.96
#2014-08-21|1263.22
#2014-08-22|1263.22
#2014-08-25|1266.65
#2014-08-26|1277.30
#2014-08-27|1281.21
#2014-08-28|1271.35
#2014-08-29|1269.65
#2014-09-01|1269.65
#2014-09-02|1264.15
#2014-09-03|1269.59
#2014-09-04|1269.00
#2014-09-05|1253.16
#2014-09-08|1251.41
#2014-09-09|1254.35
#2014-09-10|1253.47
#2014-09-11|1254.42
#2014-09-12|1264.06
#2014-09-15|1252.28
#2014-09-16|1249.32
#2014-09-17|1263.10
#2014-09-18|1251.07
#2014-09-19|1280.20
#2014-09-22|1256.09
#2014-09-23|1249.00
#2014-09-24|1245.20
#2014-09-25|1245.30
#2014-09-26|1255.08
#2014-09-29|1255.93
#2014-09-30|1265.64
#2014-10-01|1267.20
#2014-10-02|1259.51
#2014-10-03|1264.26
#2014-10-06|1248.91
#2014-10-07|1270.39
#2014-10-08|1258.38
#2014-10-09|1241.67
#2014-10-10|1226.79
#2014-10-13|1234.39
#2014-10-14|1224.22
#2014-10-15|1228.00
#2014-10-16|1218.93
#2014-10-17|1235.96
#2014-10-20|1218.93
#2014-10-21|1221.72
#2014-10-22|1214.48
#2014-10-23|1237.33
#2014-10-24|1225.54
#2014-10-27|1231.20
#2014-10-28|1233.88
#2014-10-29|1241.22
#2014-10-30|1230.63
#2014-10-31|1229.76
#2014-11-03|1232.04
#2014-11-04|1240.95
#2014-11-05|1238.01
#2014-11-06|1235.95
#2014-11-07|1234.80
#2014-11-10|1227.92
#2014-11-11|1246.39
#2014-11-12|1230.47
#2014-11-13|1232.22
#2014-11-14|1233.98
#2014-11-17|1223.96
#2014-11-18|1233.67
#2014-11-19|1230.09
#2014-11-20| .
#2014-11-21|1223.32
#2014-11-24|1223.96
#2014-11-25|1235.42
#2014-11-26|1235.15
#2014-11-27|1218.92
#2014-11-28|1256.08
#2014-12-01|1228.39
#2014-12-02|1228.39
#2014-12-03|1230.15
#2014-12-04|1245.34
#2014-12-05| .
#2014-12-08|1240.45
#2014-12-09|1240.95
#2014-12-10|1243.50
#2014-12-11|1249.40
#2014-12-12|1237.70
#2014-12-15|1235.63
#2014-12-16|1218.59
#2014-12-17|1226.55
#2014-12-18|1242.37
#2014-12-19|1249.84
#2014-12-22|1257.04
#2014-12-23|1258.22
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1268.40
#2014-12-30|1260.77
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1241.28
#2015-01-05|1254.49
#2015-01-06|1251.07
#2015-01-07|1257.20
#2015-01-08|1259.67
#2015-01-09|1258.21
#2015-01-12|1260.53
#2015-01-13|1286.28
#2015-01-14|1279.05
#2015-01-15|1261.53
#2015-01-16|1264.70
#2015-01-19|1274.61
#2015-01-20|1251.28
#2015-01-21|1253.11
#2015-01-22|1239.82
#2015-01-23|1244.38
#2015-01-26|1218.91
#2015-01-27|1212.06
#2015-01-28|1223.58
#2015-01-29|1229.07
#2015-01-30|1220.74
#2015-02-02|1192.01
#2015-02-03|1197.45
#2015-02-04|1187.70
#2015-02-05|1184.12
#2015-02-06|1185.80
#2015-02-09|1193.05
#2015-02-10|1184.07
#2015-02-11|1189.86
#2015-02-12|1188.83
#2015-02-13|1186.04
#2015-02-16|1182.88
#2015-02-17|1199.10
#2015-02-18|1221.22
#2015-02-19|1206.37
#2015-02-20|1197.97
#2015-02-23|1216.90
#2015-02-24|1217.28
#2015-02-25|1216.22
#2015-02-26|1210.16
#2015-02-27|1214.95
#2015-03-02|1206.14
#2015-03-03|1214.18
#2015-03-04|1208.77
#2015-03-05|1230.32
#2015-03-06|1238.43
#2015-03-09|1251.24
#2015-03-10|1236.13
#2015-03-11|1234.06
#2015-03-12|1239.88
#2015-03-13|1658.24
#2015-03-16|1659.76
#2015-03-17|1663.11
#2015-03-18|1661.28
#2015-03-19|1664.14
#2015-03-20|1661.48
#2015-03-23|1667.36
#2015-03-24|1684.04
#2015-03-25|1666.37
#2015-03-26|1671.81
#2015-03-27|1692.67
#2015-03-30|1693.55
#2015-03-31|1681.21
#2015-04-01|1688.69
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1705.04
#2015-04-08|1692.95
#2015-04-09|1710.55
#2015-04-10|1708.98
#2015-04-13|1712.17
#2015-04-14|1711.30
#2015-04-15|1715.59
#2015-04-16|1707.43
#2015-04-17|1697.73
#2015-04-20|1696.51
#2015-04-21|1713.90
#2015-04-22|1705.94
#2015-04-23|1706.83
#2015-04-24|1710.80
#2015-04-27|1710.03
#2015-04-28|1707.48
#2015-04-29|1702.73
#2015-04-30|1714.35
#2015-05-01| .
#2015-05-04|1712.59
#2015-05-05|1731.06
#2015-05-06|1723.73
#2015-05-07|1732.21
#2015-05-08|1738.50
#2015-05-11|1737.93
#2015-05-12|1737.16
#2015-05-13|1745.92
#2015-05-14| .
#2015-05-15| .
#2015-05-18|1740.03
#2015-05-19|1742.43
#2015-05-20|1734.00
#2015-05-21|1734.16
#2015-05-22|1739.92
#2015-05-25| .
#2015-05-26|1740.79
#2015-05-27|1735.54
#2015-05-28|1742.83
#2015-05-29|1744.47
#2015-06-01|1743.91
#2015-06-02|1739.17
#2015-06-03|1741.55
#2015-06-04|1739.79
#2015-06-05| .
#2015-06-08|1735.16
#2015-06-09|1743.98
#2015-06-10|1740.40
#2015-06-11|1747.79
#2015-06-12|1740.32
#2015-06-15|1745.49
#2015-06-16|1743.43
#2015-06-17|1741.11
#2015-06-18|1743.74
#2015-06-19|1751.06
#2015-06-22|1752.97
#2015-06-23|1769.69
#2015-06-24|1770.37
#2015-06-25|1768.92
#2015-06-26|1771.70
#2015-06-29|1762.07
#2015-06-30|1750.61
#2015-07-01|1752.70
#2015-07-02|1756.20
#2015-07-03|1764.56
#2015-07-06|1765.27
#2015-07-07|1759.79
#2015-07-08|1774.98
#2015-07-09|1760.22
#2015-07-10|1768.17
#2015-07-13|1777.19
#2015-07-14|1778.07
#2015-07-15|1797.50
#2015-07-16|1795.11
#2015-07-17|1801.13
#2015-07-20|1805.11
#2015-07-21|1805.16
#2015-07-22|1794.84
#2015-07-23|1786.88
#2015-07-24|1791.57
#2015-07-27|1789.58
#2015-07-28|1794.20
#2015-07-29|1787.91
#2015-07-30|1797.45
#2015-07-31|1810.70
#2015-08-03|1808.64
#2015-08-04|1806.01
#2015-08-05|1796.34
#2015-08-06|1799.50
#2015-08-07|1795.15
#2015-08-10|1814.75
#2015-08-11|1800.75
#2015-08-12|1796.01
#2015-08-13|1812.81
#2015-08-14|1807.21
#2015-08-17|1807.21
#2015-08-18|1801.61
#2015-08-19|1767.01
#2015-08-20|1797.81
#2015-08-21|1769.32
#2015-08-24|1725.83
#2015-08-25|1780.76
#2015-08-26|1771.37
#2015-08-27|1774.42
#2015-08-28|1784.13
#2015-08-31|1784.13
#2015-09-01|1784.13
#2015-09-02|1790.73
#2015-09-03|1784.13
#2015-09-04|1770.13
#2015-09-07|1774.74
#2015-09-08|1753.82
#2015-09-09|1763.54
#2015-09-10|1755.00
#2015-09-11|1736.35
#2015-09-14|1763.54
#2015-09-15|1771.94
#2015-09-16|1770.13
#2015-09-17|1781.33
#2015-09-18|1775.73
#2015-09-21|1767.33
#2015-09-22|1744.93
#2015-09-23|1764.31
#2015-09-24|1764.31
#2015-09-25|1765.30
#2015-09-28|1742.90
#2015-09-29|1758.71
#2015-09-30|1765.30
#2015-10-01|1749.00
#2015-10-02|1754.60
#2015-10-05|1768.60
#2015-10-06|1777.86
#2015-10-07|1778.36
#2015-10-08|1775.33
#2015-10-09|1775.33
#2015-10-12|1745.78
#2015-10-13|1770.20
#2015-10-14|1768.47
#2015-10-15|1768.47
#2015-10-16|1776.24
#2015-10-19|1790.24
#2015-10-20|1756.75
#2015-10-21|1786.72
#2015-10-22|1806.55
#2015-10-23|1803.75
#2015-10-26|1803.75
#2015-10-27|1817.58
#2015-10-28|1839.97
#2015-10-29|1811.98
#2015-10-30|1797.98
#2015-11-02|1813.46
#2015-11-03|1835.37
#2015-11-04|1830.00
#2015-11-05|1841.20
#2015-11-06|1855.20
#2015-11-09|1840.70
#2015-11-10|1818.07
#2015-11-11|1806.87
#2015-11-12|1815.77
#2015-11-13|1815.77
#2015-11-16|1792.87
#2015-11-17|1801.77
#2015-11-18|1810.17
#2015-11-19|1813.56
#2015-11-20|1831.90
#2015-11-23|1838.99
#2015-11-24|1823.50
#2015-11-25|1813.79
#2015-11-26|1833.96
#2015-11-27|1836.02
#2015-11-30|1850.02
#2015-12-01|1846.90
#2015-12-02|1849.70
#2015-12-03|1852.50
#2015-12-04|1872.10
#2015-12-07|1860.54
#2015-12-08|1835.34
#2015-12-09|1841.93
#2015-12-10|1827.79
#2015-12-11|1838.99
#2015-12-14|1827.79
#2015-12-15|1854.48
#2015-12-16|1808.36
#2015-12-17|1818.26
#2015-12-18|1831.76
#2015-12-21|1816.76
#2015-12-22|1825.99
#2015-12-23|1819.39
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1819.39
#2015-12-29|1819.39
#2015-12-30|1832.58
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1823.19
#2016-01-05|1829.78
#2016-01-06|1811.99
#2016-01-07|1821.38
#2016-01-08|1797.77
#2016-01-11|1813.75
#2016-01-12|1827.11
#2016-01-13|1812.62
#2016-01-14|1788.23
#2016-01-15|1755.35
#2016-01-18|1748.75
#2016-01-19|1758.65
#2016-01-20|1775.76
#2016-01-21|1775.94
#2016-01-22|1764.74
#2016-01-25|1773.14
#2016-01-26|1764.74
#2016-01-27|1804.87
#2016-01-28|1770.17
#2016-01-29|1752.72
#2016-02-01|1758.32
#2016-02-02|1737.72
#2016-02-03|1729.32
#2016-02-04|1754.52
#2016-02-05|1723.72
#2016-02-08|1712.03
#2016-02-09|1725.03
#2016-02-10|1717.44
#2016-02-11|1704.25
#2016-02-12|1695.04
#2016-02-15|1737.72
#2016-02-16|1731.93
#2016-02-17|1735.23
#2016-02-18|1735.23
#2016-02-19|1732.43
#2016-02-22|1740.33
#2016-02-23|1735.23
#2016-02-24|1698.70
#2016-02-25|1727.69
#2016-02-26|1721.09
#2016-02-29|1724.30
#2016-03-01|1690.47
#2016-03-02|1712.37
#2016-03-03|1707.59
#2016-03-04|1713.19
#2016-03-07|1690.30
#2016-03-08|1693.59
#2016-03-09|1693.59
#2016-03-10|1721.59
#2016-03-11|1728.19
#2016-03-14|1707.59
#2016-03-15|1729.99
#2016-03-16|1723.08
#2016-03-17|1727.19
#2016-03-18|1727.19
#2016-03-21|1693.59
#2016-03-22|1703.48
#2016-03-23|1717.48
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1696.39
#2016-03-30|1681.35
#2016-03-31|1709.18
#2016-04-01|1724.17
#2016-04-04|1720.38
#2016-04-05|1694.18
#2016-04-06|1734.37
#2016-04-07|1714.78
#2016-04-08|1696.32
#2016-04-11|1696.32
#2016-04-12|1696.89
#2016-04-13|1714.19
#2016-04-14|1720.78
#2016-04-15|1707.59
#2016-04-18|1703.48
#2016-04-19|1703.48
#2016-04-20|1731.31
#2016-04-21|1703.31
#2016-04-22| .
#2016-04-25|1703.31
#2016-04-26|1703.31
#2016-04-27|1720.60
#2016-04-28|1706.60
#2016-04-29|1720.60
#2016-05-02|1689.12
#2016-05-03|1693.72
#2016-05-04|1697.02
#2016-05-05| .
#2016-05-06| .
#2016-05-09|1714.51
#2016-05-10|1722.91
#2016-05-11|1703.31
#2016-05-12|1690.30
#2016-05-13|1702.81
#2016-05-16| .
#2016-05-17|1698.07
#2016-05-18|1698.07
#2016-05-19|1691.47
#2016-05-20|1688.10
#2016-05-23|1688.10
#2016-05-24|1665.70
#2016-05-25|1672.50
#2016-05-26|1685.69
#2016-05-27|1710.89
#2016-05-30|1720.65
#2016-05-31|1730.86
#2016-06-01|1712.97
#2016-06-02|1702.27
#2016-06-03|1719.07
#2016-06-06|1693.37
#2016-06-07|1707.37
#2016-06-08|1706.06
#2016-06-09|1706.06
#2016-06-10|1699.47
#2016-06-13|1690.11
#2016-06-14|1709.71
#2016-06-15|1716.31
#2016-06-16|1709.71
#2016-06-17|1716.31
#2016-06-20|1706.91
#2016-06-21|1706.91
#2016-06-22|1709.71
#2016-06-23|1713.01
#2016-06-24|1709.71
#2016-06-27|1687.31
#2016-06-28|1720.91
#2016-06-29|1724.71
#2016-06-30|1702.31
#2016-07-01|1721.91
#2016-07-04|1726.02
#2016-07-05|1718.62
#2016-07-06|1727.51
#2016-07-07|1730.81
#2016-07-08|1725.21
#2016-07-11|1756.01
#2016-07-12|1764.41
#2016-07-13|1753.21
#2016-07-14|1769.38
#2016-07-15|1764.18
#2016-07-18|1764.18
#2016-07-19|1757.13
#2016-07-20|1743.13
#2016-07-21|1777.73
#2016-07-22|1744.13
#2016-07-25|1775.92
#2016-07-26|1775.92
#2016-07-27|1787.12
#2016-07-28|1816.55
#2016-07-29|1808.76
#2016-08-01|1805.96
#2016-08-02|1786.36
#2016-08-03|1808.76
#2016-08-04|1777.51
#2016-08-05|1799.81
#2016-08-08|1800.55
#2016-08-09|1784.69
#2016-08-10|1788.49
#2016-08-11|1805.24
#2016-08-12|1783.84
#2016-08-15|1795.85
#2016-08-16|1783.84
#2016-08-17|1799.64
#2016-08-18|1815.36
#2016-08-19|1812.07
#2016-08-22|1790.33
#2016-08-23|1844.67
#2016-08-24|1820.07
#2016-08-25|1812.52
#2016-08-26|1837.47
#2016-08-29|1841.52
#2016-08-30|1830.98
#2016-08-31|1842.32
#2016-09-01|1820.58
#2016-09-02|1798.37
#2016-09-05|1801.09
#2016-09-06|1790.22
#2016-09-07|1786.96
#2016-09-08|1792.73
#2016-09-09|1781.86
#2016-09-12|1781.52
#2016-09-13|1796.52
#2016-09-14|1803.55
#2016-09-15|1803.55
#2016-09-16|1785.65
#2016-09-19|1793.20
#2016-09-20|1814.14
#2016-09-21|1787.80
#2016-09-22|1787.80
#2016-09-23|1805.34
#2016-09-26|1804.61
#2016-09-27|1800.44
#2016-09-28|1800.44
#2016-09-29|1790.37
#2016-09-30|1790.37
#2016-10-03|1789.43
#2016-10-04|1789.43
#2016-10-05|1792.94
#2016-10-06|1796.45
#2016-10-07|1810.51
#2016-10-10|1827.87
#2016-10-11|1814.28
#2016-10-12|1821.31
#2016-10-13|1804.54
#2016-10-14|1804.54
#2016-10-17|1811.56
#2016-10-18|1804.54
#2016-10-19|1801.82
#2016-10-20|1837.61
#2016-10-21|1814.50
#2016-10-24|1878.92
#2016-10-25|1870.77
#2016-10-26|1810.77
#2016-10-27|1852.33
#2016-10-28|1814.28
#2016-10-31|1817.33
#2016-11-01|1815.69
#2016-11-02|1820.51
#2016-11-03|1823.23
#2016-11-04|1834.90
#2016-11-07|1821.31
#2016-11-08|1817.54
#2016-11-09|1833.37
#2016-11-10|1781.74
#2016-11-11|1792.29
#2016-11-14|1788.77
#2016-11-15|1806.67
#2016-11-16|1828.05
#2016-11-17|1813.91
#2016-11-18|1860.41
#2016-11-21|1860.41
#2016-11-22|1827.72
#2016-11-23|1826.47
#2016-11-24|1841.71
#2016-11-25|1846.84
#2016-11-28|1841.19
#2016-11-29|1836.51
#2016-11-30|1839.33
#2016-12-01|1834.92
#2016-12-02|1895.57
#2016-12-05|1889.91
#2016-12-06|1888.94
#2016-12-07|1836.47
#2016-12-08|1856.54
#2016-12-09|1836.74
#2016-12-12|1844.76
#2016-12-13|1875.42
#2016-12-14|1866.31
#2016-12-15|1873.21
#2016-12-16|1893.01
#2016-12-19|1882.30
#2016-12-20|1887.96
#2016-12-21|1906.95
#2016-12-22|1908.54
#2016-12-23|1921.10
#2016-12-26| .
#2016-12-27|1920.48
#2016-12-28|1940.90
#2016-12-29|1945.31
#2016-12-30|1933.66
#2017-01-02|2078.67
#2017-01-03|2059.17
#2017-01-04|2042.20
#2017-01-05|2075.47
#2017-01-06|2102.71
#2017-01-09|2124.67
#2017-01-10|2144.13
#2017-01-11|2118.07
#2017-01-12|2124.74
#2017-01-13|2256.51
#2017-01-16|2224.96
#2017-01-17|2215.22
#2017-01-18|2193.27
#2017-01-19|2212.73
#2017-01-20|2239.61
#2017-01-23|2231.22
#2017-01-24|2232.43
#2017-01-25|2254.73
#2017-01-26|2298.77
#2017-01-27|2315.75
#2017-01-30|2275.64
#2017-01-31|2245.82
#2017-02-01|2240.65
#2017-02-02|2249.27
#2017-02-03|2170.50
#2017-02-06|2149.93
#2017-02-07|2143.36
#2017-02-08|2151.51
#2017-02-09|2148.68
#2017-02-10|2156.83
#2017-02-13|2180.37
#2017-02-14|2180.37
#2017-02-15|2205.79
#2017-02-16|2185.08
#2017-02-17|2164.04
#2017-02-20|2147.06
#2017-02-21|2164.04
#2017-02-22|2179.09
#2017-02-23|2187.24
#2017-02-24|2166.36
#2017-02-27|2182.52
#2017-02-28|2208.89
#2017-03-01|2234.02
#2017-03-02|2247.99
#2017-03-03|2207.98
#2017-03-06|2242.50
#2017-03-07|2235.60
#2017-03-08|2242.50
#2017-03-09|2210.48
#2017-03-10|2215.19
#2017-03-13|2241.51
#2017-03-14|2249.99
#2017-03-15|2252.49
#2017-03-16|2274.78
#2017-03-17|2281.68
#2017-03-20|2281.68
#2017-03-21|2281.73
#2017-03-22|2276.08
#2017-03-23|2238.86
#2017-03-24|2247.35
#2017-03-27|2265.57
#2017-03-28|2244.86
#2017-03-29|2251.76
#2017-03-30|2258.67
#2017-03-31|2249.84
#2017-04-03|2233.21
#2017-04-04|2226.10
#2017-04-05|2279.44
#2017-04-06|2254.52
#2017-04-07|2279.95
#2017-04-10|2249.17
#2017-04-11|2242.27
#2017-04-12|2249.17
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2271.09
#2017-04-19|2248.36
#2017-04-20|2282.21
#2017-04-21|2285.57
#2017-04-24|2283.99
#2017-04-25|2292.48
#2017-04-26|2266.68
#2017-04-27|2284.90
#2017-04-28|2298.71
#2017-05-01|2291.47
#2017-05-02|2299.95
#2017-05-03|2261.66
#2017-05-04|2338.04
#2017-05-05|2351.85
#2017-05-08|2351.85
#2017-05-09|2348.24
#2017-05-10|2348.24
#2017-05-11|2320.63
#2017-05-12| .
#2017-05-15|2320.63
#2017-05-16|2348.24
#2017-05-17|2295.17
#2017-05-18|2327.53
#2017-05-19|2286.11
#2017-05-22|2290.19
#2017-05-23|2250.92
#2017-05-24|2276.38
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2290.52
#2017-05-30|2267.59
#2017-05-31|2281.40
#2017-06-01|2295.20
#2017-06-02|2295.20
#2017-06-05| .
#2017-06-06|2279.04
#2017-06-07|2292.85
#2017-06-08|2314.97
#2017-06-09|2314.97
#2017-06-12|2306.82
#2017-06-13|2344.51
#2017-06-14|2338.85
#2017-06-15|2338.85
#2017-06-16|2299.92
#2017-06-19|2272.30
#2017-06-20|2286.11
#2017-06-21|2283.28
#2017-06-22|2279.21
#2017-06-23|2286.11
#2017-06-26|2283.62
#2017-06-27|2283.62
#2017-06-28|2271.06
#2017-06-29|2283.62
#2017-06-30|2276.72
#2017-07-03|2269.81
#2017-07-04|2286.35
#2017-07-05|2272.54
#2017-07-06|2272.54
#2017-07-07|2250.31
#2017-07-10|2250.31
#2017-07-11|2267.49
#2017-07-12|2267.49
#2017-07-13|2267.49
#2017-07-14|2273.89
#2017-07-17|2264.16
#2017-07-18|2260.40
#2017-07-19|2259.15
#2017-07-20|2259.15
#2017-07-21|2259.15
#2017-07-24|2279.86
#2017-07-25|2296.96
#2017-07-26|2263.68
#2017-07-27|2299.31
#2017-07-28|2306.22
#2017-07-31|2285.51
#2017-08-01|2285.51
#2017-08-02|2285.51
#2017-08-03|2273.05
#2017-08-04|2273.05
#2017-08-07|2240.68
#2017-08-08|2267.39
#2017-08-09|2274.29
#2017-08-10|2289.11
#2017-08-11|2289.11
#2017-08-14|2309.99
#2017-08-15|2309.99
#2017-08-16|2316.89
#2017-08-17|2332.58
#2017-08-18|2332.58
#2017-08-21|2347.37
#2017-08-22|2329.82
#2017-08-23|2297.90
#2017-08-24|2283.75
#2017-08-25|2295.07
#2017-08-28|2289.41
#2017-08-29|2315.78
#2017-08-30|2318.78
#2017-08-31|2321.27
#2017-09-01|2297.19
#2017-09-04|2297.19
#2017-09-05|2297.19
#2017-09-06|2297.19
#2017-09-07|2314.37
#2017-09-08|2278.10
#2017-09-11|2298.44
#2017-09-12|2250.72
#2017-09-13|2283.08
#2017-09-14|2253.25
#2017-09-15|2290.02
#2017-09-18|2238.83
#2017-09-19|2237.59
#2017-09-20|2230.35
#2017-09-21|2237.59
#2017-09-22|2256.51
#2017-09-25|2235.43
#2017-09-26|2221.62
#2017-09-27|2215.46
#2017-09-28|2233.68
#2017-09-29|2242.20
#2017-10-02|2199.87
#2017-10-03|2234.72
#2017-10-04|2213.98
#2017-10-05|2207.08
#2017-10-06|2211.49
#2017-10-09|2211.49
#2017-10-10|2211.49
#2017-10-11|2225.29
#2017-10-12|2201.42
#2017-10-13|2185.25
#2017-10-16|2182.43
#2017-10-17|2185.25
#2017-10-18|2208.32
#2017-10-19|2153.67
#2017-10-20|2188.86
#2017-10-23|2138.28
#2017-10-24|2142.05
#2017-10-25|2174.71
#2017-10-26|2167.81
#2017-10-27|2160.91
#2017-10-30|2174.71
#2017-10-31|2197.78
#2017-11-01|2174.24
#2017-11-02|2188.05
#2017-11-03|2167.34
#2017-11-06|2174.24
#2017-11-07|2171.41
#2017-11-08|2158.65
#2017-11-09|2176.10
#2017-11-10|2176.10
#2017-11-13|2166.36
#2017-11-14|2165.44
#2017-11-15|2174.51
#2017-11-16|2166.03
#2017-11-17|2166.03
#2017-11-20|2166.03
#2017-11-21|2220.44
#2017-11-22|2194.03
#2017-11-23|2216.31
#2017-11-24|2194.03
#2017-11-27|2185.23
#2017-11-28|2185.23
#2017-11-29|2157.86
#2017-11-30|2159.27
#2017-12-01|2208.95
#2017-12-04|2179.85
#2017-12-05|2199.44
#2017-12-06|2158.34
#2017-12-07|2168.46
#2017-12-08|2142.98
#2017-12-11|2128.77
#2017-12-12|2121.34
#2017-12-13|2128.77
#2017-12-14|2124.80
#2017-12-15|2102.52
#2017-12-18|2108.09
#2017-12-19|2121.53
#2017-12-20|2132.29
#2017-12-21|2165.39
#2017-12-22|2149.54
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2123.39
#2017-12-28|2129.94
#2017-12-29|2150.31
#2018-01-01| .
#2018-01-02|2163.08
#2018-01-03|2158.98
#2018-01-04|2226.01
#2018-01-05|2201.81
#2018-01-08|2216.92
#2018-01-09|2220.44
#2018-01-10|2188.18
#2018-01-11|2194.96
#2018-01-12|2190.23
#2018-01-15|2231.39
#2018-01-16|2231.39
#2018-01-17|2244.83
#2018-01-18|2242.98
#2018-01-19|2243.81
#2018-01-22|2241.31
#2018-01-23|2278.51
#2018-01-24|2278.51
#2018-01-25|2239.46
#2018-01-26|2229.34
#2018-01-29|2216.67
#2018-01-30|2199.06
#2018-01-31|2206.93
#2018-02-01|2196.37
#2018-02-02|2193.68
#2018-02-05|2213.98
#2018-02-06|2189.78
#2018-02-07|2203.86
#2018-02-08|2226.14
#2018-02-09|2211.29
#2018-02-12|2188.37
#2018-02-13|2149.45
#2018-02-14|2190.61
#2018-02-15|2193.30
#2018-02-16|2176.33
#2018-02-19|2144.26
#2018-02-20|2157.70
#2018-02-21|2155.02
#2018-02-22|2155.85
#2018-02-23|2184.21
#2018-02-26|2133.12
#2018-02-27|2169.93
#2018-02-28|2146.95
#2018-03-01|2156.49
#2018-03-02|2159.18
#2018-03-05|2149.64
#2018-03-06|2132.67
#2018-03-07|2135.36
#2018-03-08|2135.36
#2018-03-09|2150.21
#2018-03-12|2150.21
#2018-03-13|2160.78
#2018-03-14|2143.24
#2018-03-15|2129.98
#2018-03-16|2119.23
#2018-03-19|2119.23
#2018-03-20|2136.00
#2018-03-21|2136.00
#2018-03-22|2133.31
#2018-03-23|2146.12
#2018-03-26|2146.12
#2018-03-27|2132.61
#2018-03-28|2151.43
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2084.21
#2018-04-04|2079.47
#2018-04-05|2053.87
#2018-04-06|2101.88
#2018-04-09|2124.16
#2018-04-10|2087.16
#2018-04-11|2098.55
#2018-04-12|2074.16
#2018-04-13|2074.16
#2018-04-16|2074.16
#2018-04-17|2082.23
#2018-04-18|2095.67
#2018-04-19|2110.52
#2018-04-20|2082.61
#2018-04-23|2061.10
#2018-04-24|2061.10
#2018-04-25|2058.41
#2018-04-26|2095.54
#2018-04-27| .
#2018-04-30|2099.26
#2018-05-01|2105.27
#2018-05-02|2079.47
#2018-05-03|2078.26
#2018-05-04|2078.26
#2018-05-07|2093.11
#2018-05-08|2098.49
#2018-05-09|2098.49
#2018-05-10| .
#2018-05-11| .
#2018-05-14|2087.73
#2018-05-15|2090.42
#2018-05-16|2095.80
#2018-05-17|2073.52
#2018-05-18|2075.31
#2018-05-21| .
#2018-05-22|2051.75
#2018-05-23|2067.05
#2018-05-24|2054.25
#2018-05-25|2061.93
#2018-05-28|2078.07
#2018-05-29|2071.22
#2018-05-30|2071.22
#2018-05-31|2077.36
#2018-06-01|2064.56
#2018-06-04|2084.21
#2018-06-05| .
#2018-06-06|2061.93
#2018-06-07|2043.11
#2018-06-08|2056.56
#2018-06-11|2076.98
#2018-06-12|2060.08
#2018-06-13|2044.52
#2018-06-14|2030.88
#2018-06-15|1978.26
#2018-06-18|1991.90
#2018-06-19|1991.90
#2018-06-20|1986.52
#2018-06-21|1965.65
#2018-06-22|1973.71
#2018-06-25|1970.39
#2018-06-26|1940.75
#2018-06-27|1925.89
#2018-06-28|1904.77
#2018-06-29|1971.60
#2018-07-02|1979.48
#2018-07-03|1984.85
#2018-07-04|1984.85
#2018-07-05|1974.74
#2018-07-06|1945.99
#2018-07-09|1945.99
#2018-07-10|1948.68
#2018-07-11|1947.27
#2018-07-12|1969.23
#2018-07-13|1991.51
#2018-07-16|2001.63
#2018-07-17|2001.63
#2018-07-18|2001.63
#2018-07-19|1994.20
#2018-07-20|1990.68
#2018-07-23|2018.98
#2018-07-24|2001.44
#2018-07-25|1979.16
#2018-07-26|1979.16
#2018-07-27|1981.85
#2018-07-30|1956.88
#2018-07-31|1951.50
#2018-08-01|1954.19
#2018-08-02|1966.99
#2018-08-03|1989.27
#2018-08-06|1966.99
#2018-08-07|1951.50
#2018-08-08|1966.99
#2018-08-09|1981.85
#2018-08-10|1974.42
#2018-08-13|1976.47
#2018-08-14|1979.16
#2018-08-15|1960.72
#2018-08-16|1960.72
#2018-08-17|1983.00
#2018-08-20|1980.31
#2018-08-21|1965.46
#2018-08-22|1927.81
#2018-08-23|1953.23
#2018-08-24|1958.61
#2018-08-27|1943.75
#2018-08-28|1943.75
#2018-08-29|1951.18
#2018-08-30|1940.43
#2018-08-31|1961.30
#2018-09-03|1934.41
#2018-09-04|1923.65
#2018-09-05|1962.70
#2018-09-06|1906.88
#2018-09-07|1904.19
#2018-09-10|1883.96
#2018-09-11|1834.03
#2018-09-12|1875.77
#2018-09-13|1890.81
#2018-09-14|1893.50
#2018-09-17|1924.36
#2018-09-18|1924.36
#2018-09-19|1908.86
#2018-09-20|1876.85
#2018-09-21|1919.36
#2018-09-24|1897.08
#2018-09-25|1890.04
#2018-09-26|1911.94
#2018-09-27|1911.94
#2018-09-28|1901.82
#2018-10-01|1904.51
#2018-10-02|1882.23
#2018-10-03|1874.81
#2018-10-04|1874.81
#2018-10-05|1874.17
#2018-10-08|1861.94
#2018-10-09|1868.98
#2018-10-10|1881.14
#2018-10-11|1861.55
#2018-10-12|1845.42
#2018-10-15|1833.26
#2018-10-16|1840.04
#2018-10-17|1830.57
#2018-10-18|1820.45
#2018-10-19|1845.42
#2018-10-22|1859.51
#2018-10-23|1829.16
#2018-10-24|1855.60
#2018-10-25|1857.65
#2018-10-26|1861.04
#2018-10-29|1850.48
#2018-10-30|1850.48
#2018-10-31|1850.29
#2018-11-01|1850.29
#2018-11-02|1868.47
#2018-11-05|1865.78
#2018-11-06|1871.03
#2018-11-07|1846.19
#2018-11-08|1867.83
#2018-11-09|1850.93
#2018-11-12|1850.61
#2018-11-13|1875.25
#2018-11-14|1863.92
#2018-11-15|1829.61
#2018-11-16|1845.10
#2018-11-19|1837.04
#2018-11-20|1857.27
#2018-11-21|1867.38
#2018-11-22|1842.41
#2018-11-23|1837.04
#2018-11-26|1842.41
#2018-11-27|1835.69
#2018-11-28|1863.35
#2018-11-29|1841.07
#2018-11-30|1835.69
#2018-12-03|1787.10
#2018-12-04|1820.84
#2018-12-05|1797.28
#2018-12-06|1810.79
#2018-12-07|1801.31
#2018-12-10|1799.26
#2018-12-11|1758.10
#2018-12-12|1867.12
#2018-12-13|1884.15
#2018-12-14|1848.75
#2018-12-17|1840.04
#2018-12-18|1815.84
#2018-12-19|1815.33
#2018-12-20|1817.25
#2018-12-21|1816.61
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1788.96
#2018-12-28|1799.52
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1832.17
#2019-01-03|1837.61
#2019-01-04|1859.06
#2019-01-07|1856.37
#2019-01-08|1841.13
#2019-01-09|1832.68
#2019-01-10|1824.62
#2019-01-11|1787.80
#2019-01-14|1806.24
#2019-01-15|1813.28
#2019-01-16|1834.22
#2019-01-17|1834.22
#2019-01-18|1851.06
#2019-01-21|1849.07
#2019-01-22|1826.79
#2019-01-23|1821.93
#2019-01-24|1816.68
#2019-01-25|1863.99
#2019-01-28|1868.66
#2019-01-29|1875.19
#2019-01-30|2005.47
#2019-01-31|1918.82
#2019-02-01|1909.41
#2019-02-04|1937.19
#2019-02-05|1944.68
#2019-02-06|1960.91
#2019-02-07|1890.30
#2019-02-08|1818.54
#2019-02-11|1833.96
#2019-02-12|1807.97
#2019-02-13|1842.77
#2019-02-14|1812.84
#2019-02-15|1827.24
#2019-02-18|1824.55
#2019-02-19|1837.39
#2019-02-20|1802.59
#2019-02-21|1820.84
#2019-02-22|1857.52
#2019-02-25|1837.10
#2019-02-26|1801.57
#2019-02-27|1831.02
#2019-02-28|1817.00
#2019-03-01|1808.93
#2019-03-04|1819.56
#2019-03-05|1781.53
#2019-03-06|1777.18
#2019-03-07|1775.83
#2019-03-08|1761.94
#2019-03-11|1759.19
#2019-03-12|1747.09
#2019-03-13|1759.51
#2019-03-14|1764.95
#2019-03-15|1784.54
#2019-03-18|1751.83
#2019-03-19|1748.31
#2019-03-20|1750.87
#2019-03-21|1744.14
#2019-03-22|1742.10
#2019-03-25|1742.10
#2019-03-26|1719.62
#2019-03-27|1701.83
#2019-03-28|1711.24
#2019-03-29|1727.56
#2019-04-01|1738.57
#2019-04-02|1707.72
#2019-04-03|1692.42
#2019-04-04|1702.53
#2019-04-05|1707.40
#2019-04-08|1697.15
#2019-04-09|1712.84
#2019-04-10|1716.23
#2019-04-11|1689.92
#2019-04-12|1689.92
#2019-04-15|1699.33
#2019-04-16|1684.35
#2019-04-17|1685.69
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1684.16
#2019-04-24|1684.16
#2019-04-25|1681.79
#2019-04-26|1692.22
#2019-04-29|1684.35
#2019-04-30|1697.15
#2019-05-01|1691.58
#2019-05-02|1681.53
#2019-05-03|1673.15
#2019-05-06|1655.35
#2019-05-07|1647.47
#2019-05-08|1651.51
#2019-05-09|1651.00
#2019-05-10|1681.02
#2019-05-13|1675.64
#2019-05-14|1682.37
#2019-05-15|1682.37
#2019-05-16|1675.64
#2019-05-17| .
#2019-05-20|1671.61
#2019-05-21|1685.12
#2019-05-22|1674.11
#2019-05-23|1664.12
#2019-05-24|1671.55
#2019-05-27|1675.58
#2019-05-28|1662.33
#2019-05-29|1665.02
#2019-05-30| .
#2019-05-31| .
#2019-06-03|1636.53
#2019-06-04|1639.22
#2019-06-05| .
#2019-06-06|1633.84
#2019-06-07|1631.15
#2019-06-10| .
#2019-06-11|1634.54
#2019-06-12|1626.73
#2019-06-13|1634.16
#2019-06-14|1636.14
#2019-06-17|1652.98
#2019-06-18|1647.60
#2019-06-19|1651.64
#2019-06-20|1651.64
#2019-06-21|1636.78
#2019-06-24|1651.96
#2019-06-25|1651.96
#2019-06-26|1630.06
#2019-06-27|1630.83
#2019-06-28|1637.55
#2019-07-01|1624.04
#2019-07-02|1618.67
#2019-07-03|1618.67
#2019-07-04|1630.77
#2019-07-05|1630.77
#2019-07-08|1624.04
#2019-07-09|1618.67
#2019-07-10|1615.98
#2019-07-11|1615.98
#2019-07-12|1636.53
#2019-07-15|1647.92
#2019-07-16|1645.23
#2019-07-17|1645.23
#2019-07-18|1645.23
#2019-07-19|1646.58
#2019-07-22|1636.78
#2019-07-23|1644.21
#2019-07-24|1642.87
#2019-07-25|1618.03
#2019-07-26|1619.37
#2019-07-29|1618.03
#2019-07-30|1603.56
#2019-07-31|1613.67
#2019-08-01|1621.10
#2019-08-02|1613.67
#2019-08-05|1628.08
#2019-08-06|1628.08
#2019-08-07|1634.80
#2019-08-08|1633.46
#2019-08-09|1626.80
#2019-08-12|1626.80
#2019-08-13|1628.14
#2019-08-14|1624.11
#2019-08-15|1613.99
#2019-08-16|1613.99
#2019-08-19|1630.19
#2019-08-20|1618.73
#2019-08-21|1615.02
#2019-08-22|1608.62
#2019-08-23|1608.62
#2019-08-26|1601.57
#2019-08-27|1596.20
#2019-08-28|1608.62
#2019-08-29|1643.51
#2019-08-30|1628.97
#2019-09-02|1632.69
#2019-09-03|1662.33
#2019-09-04|1655.61
#2019-09-05|1654.26
#2019-09-06|1647.28
#2019-09-09|1649.97
#2019-09-10|1642.93
#2019-09-11|1644.27
#2019-09-12|1644.59
#2019-09-13|1647.28
#2019-09-16|1655.09
#2019-09-17|1656.44
#2019-09-18|1641.91
#2019-09-19|1663.22
#2019-09-20|1671.99
#2019-09-23|1668.99
#2019-09-24|1665.08
#2019-09-25|1665.08
#2019-09-26|1663.74
#2019-09-27|1661.37
#2019-09-30|1670.27
#2019-10-01|1696.26
#2019-10-02|1665.21
#2019-10-03|1648.69
#2019-10-04|1637.55
#2019-10-07|1632.49
#2019-10-08|1633.13
#2019-10-09|1621.04
#2019-10-10|1623.72
#2019-10-11|1621.04
#2019-10-14|1645.68
#2019-10-15|1647.03
#2019-10-16|1647.03
#2019-10-17|1653.11
#2019-10-18|1649.59
#2019-10-21|1642.16
#2019-10-22|1642.16
#2019-10-23|1642.16
#2019-10-24|1638.45
#2019-10-25|1649.72
#2019-10-28|1655.09
#2019-10-29|1642.16
#2019-10-30|1641.14
#2019-10-31|1646.71
#2019-11-01|1629.49
#2019-11-04|1651.76
#2019-11-05|1640.95
#2019-11-06|1635.57
#2019-11-07|1654.13
#2019-11-08|1654.13
#2019-11-11|1660.54
#2019-11-12|1654.65
#2019-11-13|1663.10
#2019-11-14|1667.13
#2019-11-15|1655.73
#2019-11-18|1653.04
#2019-11-19|1671.93
#2019-11-20|1654.39
#2019-11-21|1676.54
#2019-11-22|1673.85
#2019-11-25|1667.13
#2019-11-26|1663.29
#2019-11-27|1660.60
#2019-11-28|1661.94
#2019-11-29|1659.25
#2019-12-02|1664.63
#2019-12-03|1677.88
#2019-12-04|1672.51
#2019-12-05|1676.03
#2019-12-06|1687.49
#2019-12-09|1668.41
#2019-12-10|1671.55
#2019-12-11|1671.55
#2019-12-12|1682.11
#2019-12-13|1689.15
#2019-12-16|1696.19
#2019-12-17|1697.92
#2019-12-18|1687.81
#2019-12-19|1690.50
#2019-12-20|1689.73
#2019-12-23|1700.68
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1697.60
#2019-12-30|1701.64
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1697.92
#2020-01-03|1695.55
#2020-01-06|1691.52
#2020-01-07|1683.77
#2020-01-08|1683.77
#2020-01-09|1740.56
#2020-01-10|1724.36
#2020-01-13|1723.02
#2020-01-14|1710.21
#2020-01-15|1720.97
#2020-01-16|1725.77
#2020-01-17|1743.18
#2020-01-20|1707.72
#2020-01-21|1700.29
#2020-01-22|1682.11
#2020-01-23|1693.76
#2020-01-24|1684.99
#2020-01-27|1693.76
#2020-01-28|1700.55
#2020-01-29|1699.20
#2020-01-30|1695.68
#2020-01-31|1671.55
#2020-02-03|1662.46
#2020-02-04|1680.00
#2020-02-05|1672.57
#2020-02-06|1670.07
#2020-02-07|1676.28
#2020-02-10|1666.17
#2020-02-11|1664.82
#2020-02-12|1652.92
#2020-02-13|1654.58
#2020-02-14|1651.89
#2020-02-17|1658.29
#2020-02-18|1655.61
#2020-02-19|1654.58
#2020-02-20|1654.58
#2020-02-21|1673.02
#2020-02-24|1639.28
#2020-02-25|1638.58
#2020-02-26|1645.04
#2020-02-27|1669.24
#2020-02-28|1631.15
#2020-03-02|1627.44
#2020-03-03|1618.03
#2020-03-04|1639.92
#2020-03-05|1641.27
#2020-03-06|1631.85
#2020-03-09|1564.06
#2020-03-10|1582.94
#2020-03-11|1572.32
#2020-03-12|1566.17
#2020-03-13|1551.32
#2020-03-16|1547.28
#2020-03-17|1549.97
#2020-03-18|1505.03
#2020-03-19|1522.51
#2020-03-20|1526.48
#2020-03-23|1505.99
#2020-03-24|1528.85
#2020-03-25|1550.81
#2020-03-26|1548.12
#2020-03-27|1521.49
#2020-03-30|1517.77
#2020-03-31|1551.06
#2020-04-01|1527.44
#2020-04-02|1482.43
#2020-04-03|1464.83
#2020-04-06|1500.61
#2020-04-07|1503.30
#2020-04-08|1501.96
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1477.31
#2020-04-15|1475.97
#2020-04-16|1472.25
#2020-04-17|1481.02
#2020-04-20|1483.07
#2020-04-21|1486.59
#2020-04-22|1481.09
#2020-04-23|1486.47
#2020-04-24|1497.86
#2020-04-27|1490.44
#2020-04-28|1491.27
#2020-04-29|1485.25
#2020-04-30|1482.88
#2020-05-01|1484.23
#2020-05-04|1475.46
#2020-05-05|1486.21
#2020-05-06|1486.53
#2020-05-07|1496.77
#2020-05-08|1496.77
#2020-05-11|1502.15
#2020-05-12|1509.26
#2020-05-13|1544.21
#2020-05-14|1551.00
#2020-05-15|1548.95
#2020-05-18|1516.30
#2020-05-19|1540.95
#2020-05-20|1526.48
#2020-05-21|1526.48
#2020-05-22|1526.48
#2020-05-25|1526.48
#2020-05-26|1549.46
#2020-05-27|1543.57
#2020-05-28|1557.72
#2020-05-29|1571.55
#2020-06-01|1571.55
#2020-06-02|1562.91
#2020-06-03|1576.09
#2020-06-04|1584.16
#2020-06-05|1584.16
#2020-06-08|1586.85
#2020-06-09|1585.50
#2020-06-10|1588.51
#2020-06-11|1576.29
#2020-06-12|1569.24
#2020-06-15|1563.87
#2020-06-16|1567.26
#2020-06-17|1565.91
#2020-06-18|1580.32
#2020-06-19|1569.18
#2020-06-22|1561.75
#2020-06-23|1547.67
#2020-06-24|1567.13
#2020-06-25|1540.95
#2020-06-26|1556.38
#2020-06-29|1542.29
#2020-06-30|1554.46
#2020-07-01|1572.06
#2020-07-02|1574.75
#2020-07-03|1572.06
#2020-07-06|1562.84
#2020-07-07|1554.78
#2020-07-08|1561.82
#2020-07-09|1561.82
#2020-07-10|1569.69
#2020-07-13|1569.69
#2020-07-14|1569.69
#2020-07-15|1569.69
#2020-07-16|1560.22
#2020-07-17|1566.87
#2020-07-20|1569.12
#2020-07-21|1576.86
#2020-07-22|1572.83
#2020-07-23|1570.14
#2020-07-24|1587.68
#2020-07-27|1576.35
#2020-07-28|1576.35
#2020-07-29|1576.35
#2020-07-30|1576.35
#2020-07-31|1576.35
#2020-08-03|1587.49
#2020-08-04|1587.49
#2020-08-05|1584.48
#2020-08-06|1580.45
#2020-08-07|1599.08
#2020-08-10|1578.40
#2020-08-11|1573.02
#2020-08-12|1570.65
#2020-08-13|1569.50
#2020-08-14|1558.36
#2020-08-17|1566.43
#2020-08-18|1566.43
#2020-08-19|1562.39
#2020-08-20|1587.68
#2020-08-21|1577.05
#2020-08-24|1577.05
#2020-08-25|1586.46
#2020-08-26|1595.88
#2020-08-27|1613.35
#2020-08-28|1631.21
#2020-08-31|1618.09
#2020-09-01|1620.78
#2020-09-02|1614.76
#2020-09-03|1618.47
#2020-09-04|1637.94
#2020-09-07|1641.46
#2020-09-08|1644.85
#2020-09-09|1641.14
#2020-09-10|1642.48
#2020-09-11|1649.20
#2020-09-14|1684.67
#2020-09-15|1679.87
#2020-09-16|1673.15
#2020-09-17|1658.29
#2020-09-18|1669.05
#2020-09-21|1683.97
#2020-09-22|1678.59
#2020-09-23|1667.45
#2020-09-24|1683.97
#2020-09-25|1658.29
#2020-09-28|1681.28
#2020-09-29|1698.24
#2020-09-30|1696.90
#2020-10-01|1695.55
#2020-10-02|1698.24
#2020-10-05|1713.73
#2020-10-06|1709.00
#2020-10-07|1726.03
#2020-10-08|1715.46
#2020-10-09|1713.73
#2020-10-12|1717.77
#2020-10-13|1716.42
#2020-10-14|1711.05
#2020-10-15|1712.07
#2020-10-16|1718.79
#2020-10-19|1718.79
#2020-10-20|1724.87
#2020-10-21|1716.81
#2020-10-22|1719.50
#2020-10-23|1720.84
#2020-10-26|1726.54
#2020-10-27|1721.80
#2020-10-28|1609.55
#2020-10-29|1602.56
#2020-10-30|1616.59
#2020-11-02|1614.30
#2020-11-03|1614.84
#2020-11-04|1614.84
#2020-11-05|1607.85
#2020-11-06|1613.23
#2020-11-09|1630.68
#2020-11-10|1635.50
#2020-11-11|1628.46
#2020-11-12|1633.30
#2020-11-13|1638.26
#2020-11-16|1637.18
#2020-11-17|1639.33
#2020-11-18|1636.11
#2020-11-19|1639.38
#2020-11-20|1634.63
#2020-11-23|1645.82
#2020-11-24|1655.85
#2020-11-25|1651.55
#2020-11-26|1634.60
#2020-11-27|1634.60
#2020-11-30|1635.13
#2020-12-01|1631.37
#2020-12-02|1627.55
#2020-12-03|1644.81
#2020-12-04|1645.35
#2020-12-07|1644.28
#2020-12-08|1642.12
#2020-12-09|1688.28
#2020-12-10|1697.77
#2020-12-11|1712.39
#2020-12-14|1700.95
#2020-12-15|1693.95
#2020-12-16|1740.20
#2020-12-17|1696.94
#2020-12-18|1714.93
#2020-12-21|1695.02
#2020-12-22|1706.26
#2020-12-23|1724.11
#2020-12-24|1724.11
#2020-12-25|1724.11
#2020-12-28|1743.16
#2020-12-29|1743.70
#2020-12-30|1747.76
#2020-12-31|1747.76
#2021-01-01|1747.76
#2021-01-04|1747.86
#2021-01-05|1733.01
#2021-01-06|1770.59
#2021-01-07|1740.57
#2021-01-08|1747.23
#2021-01-11|1761.01
#2021-01-12|1770.80
#2021-01-13|1740.50
#2021-01-14|1774.09
#2021-01-15|1769.36
#2021-01-18|1746.85
#2021-01-19|1764.99
#2021-01-20|1749.60
#2021-01-21|1758.40
#2021-01-22|1757.56
#2021-01-25|1770.97
#2021-01-26|1740.11
#2021-01-27|1758.40
#2021-01-28|1777.08
#2021-01-29|1791.70
#2021-02-01|1781.52
#2021-02-02|1779.91
#2021-02-03|1742.71
#2021-02-04|1717.91
#2021-02-05|1713.31
#2021-02-08|1741.33
#2021-02-09|1730.77
#2021-02-10|1726.41
#2021-02-11|1718.99
#2021-02-12|1730.38
#2021-02-15|1745.23
#2021-02-16|1747.92
#2021-02-17|1720.20
#2021-02-18|1738.28
#2021-02-19|1722.89
#2021-02-22|1724.51
#2021-02-23|1740.04
#2021-02-24|1757.40
#2021-02-25|1759.55
#2021-02-26|1749.43
#2021-03-01|1743.24
#2021-03-02|1745.93
#2021-03-03|1738.50
#2021-03-04|1734.74
#2021-03-05|1759.70
#2021-03-08|1738.72
#2021-03-09|1720.50
#2021-03-10|1734.81
#2021-03-11|1719.28
#2021-03-12|1734.67
#2021-03-15|1733.60
#2021-03-16|1730.07
#2021-03-17|1728.17
#2021-03-18|1752.60
#2021-03-19|1744.65
#2021-03-22|1744.11
#2021-03-23|1745.18
#2021-03-24|1745.18
#2021-03-25|1758.68
#2021-03-26|1784.18
#2021-03-29|1778.27
#2021-03-30|1764.49
#2021-03-31|1791.76
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|1797.73
#2021-04-07|1820.01
#2021-04-08|1788.78
#2021-04-09|1776.37
#2021-04-12|1838.01
#2021-04-13|1844.90
#2021-04-14|1843.29
#2021-04-15|1803.40
#2021-04-16|1810.83
#2021-04-19|1816.10
#2021-04-20|1819.87
#2021-04-21|1837.47
#2021-04-22|1839.39
#2021-04-23|1847.79
#2021-04-26|1853.70
#2021-04-27|1844.13
#2021-04-28|1853.16
#2021-04-29|1825.75
#2021-04-30| .
#2021-05-03|1835.62
#2021-05-04|1836.70
#2021-05-05|1858.74
#2021-05-06|1842.51
#2021-05-07|1891.20
#2021-05-10|1893.05
#2021-05-11|1866.17
#2021-05-12|1866.17
#2021-05-13| .
#2021-05-14| .
#2021-05-17|1865.63
#2021-05-18|1893.89
#2021-05-19|1833.17
#2021-05-20|1833.17
#2021-05-21|1833.17
#2021-05-24| .
#2021-05-25|1813.12
#2021-05-26|1833.71
#2021-05-27|1868.32
#2021-05-28|1848.56
#2021-05-31|1870.41
#2021-06-01|1872.32
#2021-06-02|1893.05
#2021-06-03|1902.15
#2021-06-04|1902.93
#2021-06-07|1902.93
#2021-06-08|1910.96
#2021-06-09|1886.16
#2021-06-10|1894.96
#2021-06-11|1910.12
#2021-06-14|1933.10
#2021-06-15|1952.15
#2021-06-16|1987.36
#2021-06-17|1960.95
#2021-06-18|1935.92
#2021-06-21|1941.97
#2021-06-22|1975.80
#2021-06-23|1949.39
#2021-06-24|1967.00
#2021-06-25|1963.57
#2021-06-28|2000.03
#2021-06-29|1977.75
#2021-06-30|1977.79
#2021-07-01|2019.72
#2021-07-02|2026.44
#2021-07-05|1963.57
#2021-07-06|1977.75
#2021-07-07|2023.01
#2021-07-08|1974.33
#2021-07-09|1985.12
#2021-07-12|1993.28
#2021-07-13|2023.01
#2021-07-14|2024.36
#2021-07-15|1974.33
#2021-07-16|1977.02
#2021-07-19|1966.87
#2021-07-20|1954.07
#2021-07-21|1958.10
#2021-07-22|1975.00
#2021-07-23|1983.10
#2021-07-26|1970.26
#2021-07-27|1970.90
#2021-07-28|1970.90
#2021-07-29|1979.10
#2021-07-30|1986.46
#2021-08-02|1949.94
#2021-08-03|1983.13
#2021-08-04|1988.51
#2021-08-05|1981.02
#2021-08-06|1976.34
#2021-08-09|1956.05
#2021-08-10|1958.13
#2021-08-11|1960.82
#2021-08-12|1980.35
#2021-08-13|1991.80
#2021-08-16|1987.77
#2021-08-17|1970.17
#2021-08-18|1973.59
#2021-08-19|2013.48
#2021-08-20|2015.46
#2021-08-23|2020.93
#2021-08-24|1992.54
#2021-08-25|2025.00
#2021-08-26|2002.08
#2021-08-27|2033.10
#2021-08-30|1981.47
#2021-08-31|1989.81
#2021-09-01|1950.23
#2021-09-02|1948.24
#2021-09-03|1982.01
#2021-09-06|2000.29
#2021-09-07|1970.46
#2021-09-08|1973.04
#2021-09-09|1987.36
#2021-09-10|1979.93
#2021-09-13|1931.24
#2021-09-14|1954.23
#2021-09-15|2015.92
#2021-09-16|2001.06
#2021-09-17|1966.39
#2021-09-20|1948.85
#2021-09-21|1945.08
#2021-09-22|1967.36
#2021-09-23|1965.75
#2021-09-24|1959.20
#2021-09-27|1955.97
#2021-09-28|1967.60
#2021-09-29|2004.96
#2021-09-30|1957.05
#2021-10-01|1952.21
#2021-10-04|1929.93
#2021-10-05|1946.16
#2021-10-06|1990.48
#2021-10-07|1977.00
#2021-10-08|1970.12
#2021-10-11|1940.05
#2021-10-12|1935.74
#2021-10-13|1975.26
#2021-10-14|1975.26
#2021-10-15|1996.16
#2021-10-18|1992.09
#2021-10-19|1981.01
#2021-10-20|1979.93
#2021-10-21|2007.95
#2021-10-22|2009.70
#2021-10-25|2010.24
#2021-10-26|1991.25
#2021-10-27|1985.44
#2021-10-28|2000.29
#2021-10-29|2029.99
#2021-11-01|2026.09
#2021-11-02|2023.94
#2021-11-03|2031.67
#2021-11-04|2005.63
#2021-11-05|2007.78
#2021-11-08|2006.17
#2021-11-09|1998.74
#2021-11-10|1998.74
#2021-11-11|2002.50
#2021-11-12|2003.04
#2021-11-15|2034.42
#2021-11-16|2025.15
#2021-11-17|2038.25
#2021-11-18|2036.10
#2021-11-19|2036.10
#2021-11-22|2056.87
#2021-11-23|2042.02
#2021-11-24|2042.02
#2021-11-25|2042.02
#2021-11-26|2050.42
#2021-11-29|2040.40
#2021-11-30|2052.57
#2021-12-01|2043.53
#2021-12-02|2011.24
#2021-12-03|2008.32
#2021-12-06|2012.62
#2021-12-07|1973.11
#2021-12-08|2020.05
#2021-12-09|2008.85
#2021-12-10|1995.92
#2021-12-13|2010.47
#2021-12-14|2034.36
#2021-12-15|2026.93
#2021-12-16|2058.92
#2021-12-17|2071.02
#2021-12-20|2085.93
#2021-12-21|2079.58
#2021-12-22|2063.66
#2021-12-23|2064.19
#2021-12-24| .
#2021-12-27|2096.59
#2021-12-28|2083.11
#2021-12-29|2076.22
#2021-12-30|2085.93
#2021-12-31| .
#2022-01-03|2080.90
#2022-01-04|2114.73
#2022-01-05|2121.08
#2022-01-06|2106.23
#2022-01-07|2105.69
#2022-01-10|2081.20
#2022-01-11|2092.75
#2022-01-12|2098.50
#2022-01-13|2074.61
#2022-01-14|2092.21
#2022-01-17|2145.03
#2022-01-18|2202.52
#2022-01-19|2186.29
#2022-01-20|2188.51
#2022-01-21|2301.56
#2022-01-24|2445.16
#2022-01-25|2374.20
#2022-01-26|2326.83
#2022-01-27|2517.73
#2022-01-28|2515.04
#2022-01-31|2499.65
#2022-02-01|2431.45
#2022-02-02|2413.84
#2022-02-03|2299.41
#2022-02-04|2174.73
#2022-02-07|2215.32
#2022-02-08|2219.45
#2022-02-09|2296.46
#2022-02-10|2259.16
#2022-02-11|2214.24
#2022-02-14|2173.38
#2022-02-15|2250.16
#2022-02-16|2223.75
#2022-02-17|2239.34
#2022-02-18|2226.57
#2022-02-21|2165.32
#2022-02-22|2145.79
#2022-02-23|2145.79
#2022-02-24|2038.61
#2022-02-25|2071.07
#2022-02-28|2091.20
#2022-03-01|2047.18
#2022-03-02|2037.27
#2022-03-03|2016.68
#2022-03-04|2075.54
#2022-03-07|1995.74
#2022-03-08|1983.58
#2022-03-09|1974.78
#2022-03-10|1957.17
#2022-03-11|1965.97
#2022-03-14|1953.17
#2022-03-15|1991.04
#2022-03-16|1993.69
#2022-03-17|2018.73
#2022-03-18|2016.04
#2022-03-21|2030.95
#2022-03-22|2030.95
#2022-03-23|2030.95
#2022-03-24|2016.10
#2022-03-25|2025.44
#2022-03-28|2057.90
#2022-03-29|2066.10
#2022-03-30|2061.60
#2022-03-31|2080.28
#2022-04-01|2077.69
#2022-04-04|2052.56
#2022-04-05|2108.67
#2022-04-06|2122.45
#2022-04-07|2123.46
#2022-04-08|2120.17
#2022-04-11|2119.09
#2022-04-12|2119.09
#2022-04-13|2137.07
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2106.29
#2022-04-20|2105.21
#2022-04-21|2129.20
#2022-04-22|2135.02
#2022-04-25|2176.58
#2022-04-26|2218.38
#2022-04-27|2206.75
#2022-04-28|2254.29
#2022-04-29|2246.70
#2022-05-02|2230.54
#2022-05-03|2246.39
#2022-05-04|2372.69
#2022-05-05|2443.11
#2022-05-06|2451.91
#2022-05-09|2328.68
#2022-05-10|2478.32
#2022-05-11|2522.87
#2022-05-12|2493.24
#2022-05-13| .
#2022-05-16|2468.34
#2022-05-17|2456.28
#2022-05-18|2456.28
#2022-05-19|2374.37
#2022-05-20|2438.68
#2022-05-23|2429.87
#2022-05-24|2361.26
#2022-05-25|2320.48
#2022-05-26| .
#2022-05-27| .
#2022-05-30|2290.84
#2022-05-31|2341.44
#2022-06-01|2387.07
#2022-06-02|2361.20
#2022-06-03|2359.59
#2022-06-06| .
#2022-06-07|2376.05
#2022-06-08|2270.42
#2022-06-09|2456.89
#2022-06-10|2562.52
#2022-06-13|2474.49
#2022-06-14|2415.63
#2022-06-15|2411.33
#2022-06-16|2298.50
#2022-06-17|2293.53
#2022-06-20|2317.25
#2022-06-21|2334.85
#2022-06-22|2282.04
#2022-06-23|2282.04
#2022-06-24|2337.38
#2022-06-27|2329.85
#2022-06-28|2316.71
#2022-06-29|2289.43
#2022-06-30|2286.74
#2022-07-01|2319.20
#2022-07-04|2311.77
#2022-07-05|2266.68
#2022-07-06|2282.61
#2022-07-07|2324.64
#2022-07-08|2307.58
#2022-07-11|2317.26
#2022-07-12|2294.44
#2022-07-13|2303.24
#2022-07-14|2296.25
#2022-07-15|2309.36
#2022-07-18|2331.63
#2022-07-19|2330.26
#2022-07-20|2330.26
#2022-07-21|2306.90
#2022-07-22|2329.38
#2022-07-25|2320.88
#2022-07-26|2322.60
#2022-07-27|2314.53
#2022-07-28|2321.12
#2022-07-29|2328.24
#2022-08-01|2290.81
#2022-08-02|2296.19
#2022-08-03|2295.65
#2022-08-04|2299.55
#2022-08-05|2294.17
#2022-08-08|2294.34
#2022-08-09|2327.40
#2022-08-10|2230.02
#2022-08-11|2237.45
#2022-08-12|2299.07
#2022-08-15|2318.66
#2022-08-16|2275.35
#2022-08-17|2277.50
#2022-08-18|2194.98
#2022-08-19|2212.48
#2022-08-22|2198.94
#2022-08-23|2161.27
#2022-08-24|2179.45
#2022-08-25|2182.68
#2022-08-26|2214.97
#2022-08-29|2261.14
#2022-08-30|2313.96
#2022-08-31|2339.46
#2022-09-01|2294.91
#2022-09-02|2280.05
#2022-09-05|2329.11
#2022-09-06|2370.37
#2022-09-07|2368.99
#2022-09-08|2416.43
#2022-09-09|2489.24
#2022-09-12|2517.26
#2022-09-13|2509.83
#2022-09-14|2454.01
#2022-09-15|2455.08
#2022-09-16|2457.24
#2022-09-19|2492.45
#2022-09-20|2442.15
#2022-09-21|2477.36
#2022-09-22|2436.10
#2022-09-23|2389.13
#2022-09-26|2355.30
#2022-09-27|2355.30
#2022-09-28|2348.91
#2022-09-29|2414.50
#2022-09-30|2439.63
#2022-10-03|2348.74
#2022-10-04|2395.44
#2022-10-05|2457.57
#2022-10-06|2497.08
#2022-10-07|2453.07
#2022-10-10|2492.34
#2022-10-11|2490.97
#2022-10-12|2464.80
#2022-10-13|2449.94
#2022-10-14|2493.96
#2022-10-17|2424.34
#2022-10-18|2481.86
#2022-10-19|2481.86
#2022-10-20|2481.86
#2022-10-21|2477.29
#2022-10-24|2480.25
#2022-10-25|2436.24
#2022-10-26|2436.24
#2022-10-27|2445.04
#2022-10-28|2485.56
#2022-10-31|2525.44
#2022-11-01|2511.06
#2022-11-02|2510.79
#2022-11-03|2537.74
#2022-11-04|2537.74
#2022-11-07|2546.54
#2022-11-08|2547.08
#2022-11-09|2538.01
#2022-11-10|2467.32
#2022-11-11|2493.73
#2022-11-14|2510.79
#2022-11-15|2550.41
#2022-11-16|2532.87
#2022-11-17|2533.14
#2022-11-18|2490.20
#2022-11-21|2483.58
#2022-11-22|2501.83
#2022-11-23|2480.35
#2022-11-24|2463.32
#2022-11-25|2451.69
#2022-11-28|2432.77
#2022-11-29|2440.14
#2022-11-30|2430.50
#2022-12-01|2372.78
#2022-12-02|2371.70
#2022-12-05|2460.00
#2022-12-06|2461.40
#2022-12-07|2436.64
#2022-12-08|2479.75
#2022-12-09|2497.36
#2022-12-12|2490.97
#2022-12-13|2450.92
#2022-12-14|2490.71
#2022-12-15|2471.82
#2022-12-16|2471.82
#2022-12-19|2436.61
#2022-12-20|2471.82
#2022-12-21|2441.18
#2022-12-22|2472.36
#2022-12-23|2456.37
#2022-12-26| .
#2022-12-27|2477.27
#2022-12-28|2458.89
#2022-12-29|2460.26
#2022-12-30|2494.10
#2023-01-02|2469.07
#2023-01-03|2490.71
#2023-01-04|2462.42
#2023-01-05|2486.94
#2023-01-06|2499.31
#2023-01-09|2499.04
#2023-01-10|2522.02
#2023-01-11|2536.13
#2023-01-12|2503.64
#2023-01-13|2518.53
#2023-01-16|2521.28
#2023-01-17|2458.89
#2023-01-18|2515.20
#2023-01-19|2515.20
#2023-01-20|2518.86
#2023-01-23|2493.93
#2023-01-24|2488.82
#2023-01-25|2490.17
#2023-01-26|2486.24
#2023-01-27|2426.37
#2023-01-30|2505.76
#2023-01-31|2425.83
#2023-02-01|2452.24
#2023-02-02|2452.24
#2023-02-03|2456.24
#2023-02-06|2488.70
#2023-02-07|2488.16
#2023-02-08|2455.16
#2023-02-09|2478.25
#2023-02-10|2418.34
#2023-02-13|2420.76
#2023-02-14|2431.04
#2023-02-15|2473.07
#2023-02-16|2474.42
#2023-02-17|2440.55
#2023-02-20|2458.22
#2023-02-21|2436.21
#2023-02-22|2448.58
#2023-02-23|2459.33
#2023-02-24|2444.75
#2023-02-27|2427.14
#2023-02-28|2441.99
#2023-03-01|2434.57
#2023-03-02|2435.88
#2023-03-03|2449.36
#2023-03-06|2453.48
#2023-03-07|2450.80
#2023-03-08|2374.26
#2023-03-09|2366.00
#2023-03-10|2340.76
#2023-03-13|2349.47
#2023-03-14|2314.25
#2023-03-15|2272.76
#2023-03-16|2279.91
#2023-03-17|2289.59
#2023-03-20|2271.71
#2023-03-21|2254.11
#2023-03-22|2272.46
#2023-03-23|2282.87
#2023-03-24|2310.83
#2023-03-27|2233.28
#2023-03-28|2248.74
#2023-03-29|2254.11
#2023-03-30|2280.46
#2023-03-31|2243.44
#2023-04-03|2247.64
#2023-04-04|2299.68
#2023-04-05|2327.17
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2317.15
#2023-04-12|2309.96
#2023-04-13|2315.92
#2023-04-14|2301.26
#2023-04-17|2293.60
#2023-04-18|2284.79
#2023-04-19|2286.94
#2023-04-20|2268.56
#2023-04-21|2275.45
#2023-04-24|2259.76
#2023-04-25|2282.04
#2023-04-26|2252.40
#2023-04-27|2264.66
#2023-04-28|2276.83
#2023-05-01|2255.69
#2023-05-02|2256.23
#2023-05-03|2238.62
#2023-05-04|2231.20
#2023-05-05| .
#2023-05-08|2239.16
#2023-05-09|2231.73
#2023-05-10|2249.34
#2023-05-11|2223.71
#2023-05-12|2214.67
#2023-05-15|2222.63
#2023-05-16|2285.02
#2023-05-17|2283.41
#2023-05-18| .
#2023-05-19| .
#2023-05-22|2291.67
#2023-05-23|2304.61
#2023-05-24|2280.12
#2023-05-25|2271.32
#2023-05-26|2255.86
#2023-05-29| .
#2023-05-30|2238.32
#2023-05-31|2230.06
#2023-06-01|2221.25
#2023-06-02|2186.04
#2023-06-05| .
#2023-06-06|2202.81
#2023-06-07|2193.23
#2023-06-08|2196.46
#2023-06-09|2203.35
#2023-06-12|2214.54
#2023-06-13|2301.19
#2023-06-14|2305.86
#2023-06-15|2248.37
#2023-06-16|2244.61
#2023-06-19|2222.50
#2023-06-20|2170.22
#2023-06-21|2117.47
#2023-06-22|2193.40
#2023-06-23|2149.39
#2023-06-26|2127.89
#2023-06-27|2118.85
#2023-06-28|2129.80
#2023-06-29|2085.79
#2023-06-30|2122.92
#2023-07-03|2101.18
#2023-07-04|2155.44
#2023-07-05|2133.16
#2023-07-06|2160.82
#2023-07-07|2146.80
#2023-07-10|2127.59
#2023-07-11|2127.59
#2023-07-12|2137.23
#2023-07-13|2146.03
#2023-07-14|2137.23
#2023-07-17|2114.58
#2023-07-18|2105.78
#2023-07-19|2139.62
#2023-07-20|2134.47
#2023-07-21|2138.54
#2023-07-24|2153.63
#2023-07-25|2199.56
#2023-07-26|2166.26
#2023-07-27|2191.59
#2023-07-28|2189.98
#2023-07-31|2227.11
#2023-08-01|2227.11
#2023-08-02|2197.41
#2023-08-03|2173.15
#2023-08-04|2209.51
#2023-08-07|2224.22
#2023-08-08|2224.22
#2023-08-09|2221.00
#2023-08-10|2202.25
#2023-08-11|2189.68
#2023-08-14|2153.93
#2023-08-15|2147.88
#2023-08-16|2153.16
#2023-08-17|2174.53
#2023-08-18|2147.04
#2023-08-21|2126.21
#2023-08-22|2126.21
#2023-08-23|2120.10
#2023-08-24|2155.31
#2023-08-25|2148.65
#2023-08-28|2148.12
#2023-08-29|2207.53
#2023-08-30|2177.82
#2023-08-31|2177.82
#2023-09-01|2200.10
#2023-09-04|2175.61
#2023-09-05|2154.60
#2023-09-06|2166.27
#2023-09-07|2183.87
#2023-09-08|2183.33
#2023-09-11|2149.70
#2023-09-12|2118.32
#2023-09-13|2161.25
#2023-09-14|2091.91
#2023-09-15|2147.35
#2023-09-18|2125.20
#2023-09-19|2105.45
#2023-09-20|2107.60
#2023-09-21|2067.72
#2023-09-22|2053.40
#2023-09-25|2056.63
#2023-09-26|2012.47
#2023-09-27|2033.84
#2023-09-28|2022.29
#2023-09-29|2070.14
#2023-10-02|2054.68
#2023-10-03|2052.26
#2023-10-04|2047.86
#2023-10-05|2047.32
#2023-10-06|2064.92
#2023-10-09|2032.43
#2023-10-10|2049.50
#2023-10-11|2057.77
#2023-10-12|2071.01
#2023-10-13|2065.49
#2023-10-16|2079.81
#2023-10-17|2042.41
#2023-10-18|2022.02
#2023-10-19|2056.16
#2023-10-20|2049.54
#2023-10-23|2039.69
#2023-10-24|2039.69
#2023-10-25|2025.11
#2023-10-26|2008.88
#2023-10-27|2008.88
#2023-10-30|1957.20
#2023-10-31|2008.61
#2023-11-01|1993.76
#2023-11-02|1984.99
#2023-11-03|2014.69
#2023-11-06|1991.58
#2023-11-07|1957.74
#2023-11-08|1959.89
#2023-11-09|1975.08
#2023-11-10|1998.43
#2023-11-13|1966.55
#2023-11-14|1970.04
#2023-11-15|1970.04
#2023-11-16|2014.05
#2023-11-17|2020.10
#2023-11-20|2022.59
#2023-11-21|2027.86
#2023-11-22|1966.51
#2023-11-23|1975.85
#2023-11-24|1975.85
#2023-11-27|2006.94
#2023-11-28|2017.08
#2023-11-29|2009.66
#2023-11-30|1971.22
#2023-12-01|1973.10
#2023-12-04|1959.62
#2023-12-05|1985.50
#2023-12-06|1986.03
#2023-12-07|2009.96
#2023-12-08|2032.24
#2023-12-11|2008.07
#2023-12-12|2002.29
#2023-12-13|1975.89
#2023-12-14|2009.45
#2023-12-15|1993.49
#2023-12-18|2040.50
#2023-12-19|2022.93
#2023-12-20|2030.08
#2023-12-21|2022.30
#2023-12-22|2006.00
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2013.02
#2023-12-28|2029.82
#2023-12-29|2013.28
#2024-01-01| .
#2024-01-02|2021.55
#2024-01-03|2041.85
#2024-01-04|2041.59
#2024-01-05|2057.15
#2024-01-08|2065.91
#2024-01-09|2090.25
#2024-01-10|2106.68
#2024-01-11|2096.16
#2024-01-12|2106.55
#2024-01-15|2131.89
#2024-01-16|2164.50
#2024-01-17|2164.50
#2024-01-18|2180.92
#2024-01-19|2181.16
#2024-01-22|2205.61
#2024-01-23|2165.33
#2024-01-24|2182.87
#2024-01-25|2215.60
#2024-01-26|2223.39
#2024-01-29|2240.20
#2024-01-30|2198.60
#2024-01-31|2148.67
#2024-02-01|2149.68
#2024-02-02|2133.38
#2024-02-05|2133.51
#2024-02-06|2068.65
#2024-02-07|2078.69
#2024-02-08|2086.84
#2024-02-09|2086.34
#2024-02-12|2068.04
#2024-02-13|2071.77
#2024-02-14|2079.79
#2024-02-15|2104.39
#2024-02-16|2080.41
#2024-02-19|2101.77
#2024-02-20|2060.24
#2024-02-21|2035.79
#2024-02-22|2047.06
#2024-02-23|2095.71
#2024-02-26|2067.78
#2024-02-27|2037.78
#2024-02-28|2038.28
#2024-02-29|2054.71
#2024-03-01|2046.43
#2024-03-04|2035.17
#2024-03-05|2053.48
#2024-03-06|2013.68
#2024-03-07|2062.98
#2024-03-08|1998.00
#2024-03-11|1987.36
#2024-03-12|1987.60
#2024-03-13|1989.60
#2024-03-14|2004.27
#2024-03-15|1988.21
#2024-03-18|1964.11
#2024-03-19|1925.10
#2024-03-20|1982.05
#2024-03-21|2021.37
#2024-03-22|1963.14
#2024-03-25|1964.63
#2024-03-26|1940.29
#2024-03-27|1932.14
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1923.75
#2024-04-03|1891.13
#2024-04-04|1923.26
#2024-04-05|1891.13
#2024-04-08|1890.63
#2024-04-09|1907.08
#2024-04-10|1923.50
#2024-04-11|1899.29
#2024-04-12|1874.58
#2024-04-15|1866.18
#2024-04-16|1833.81
#2024-04-17|1811.83
#2024-04-18|1825.91
#2024-04-19|1810.84
#2024-04-22|1811.08
#2024-04-23|1832.94
#2024-04-24|1849.74
#2024-04-25|1841.23
#2024-04-26|1823.29
#2024-04-29|1841.12
#2024-04-30|1873.73
#2024-05-01|1872.73
#2024-05-02|1840.13
#2024-05-03|1830.34
#2024-05-06|1846.40
#2024-05-07|1814.04
#2024-05-08|1814.04
#2024-05-09| .
#2024-05-10| .
#2024-05-13|1822.07
#2024-05-14|1870.50
#2024-05-15|1805.89
#2024-05-16|1806.99
#2024-05-17|1863.45
#2024-05-20| .
#2024-05-21|1831.32
#2024-05-22|1839.36
#2024-05-23|1830.34
#2024-05-24|1822.93
#2024-05-27|1806.87
#2024-05-28|1798.72
#2024-05-29|1797.47
#2024-05-30|1774.87
#2024-05-31|1830.46
#2024-06-03|1767.09
#2024-06-04|1799.57
#2024-06-05| .
#2024-06-06|1815.76
#2024-06-07|1888.05
#2024-06-10|1817.14
#2024-06-11|1830.22
#2024-06-12|1831.20
#2024-06-13|1847.76
#2024-06-14|1806.49
#2024-06-17|1814.52
#2024-06-18|1814.39
#2024-06-19|1864.94
#2024-06-20|1848.63
#2024-06-21|1824.54
#2024-06-24|1840.60
#2024-06-25|1838.98
#2024-06-26|1798.22
#2024-06-27|1830.83
#2024-06-28|1856.40
#2024-07-01|1840.48
#2024-07-02|1824.42
#2024-07-03|1814.38
#2024-07-04|1798.58
#2024-07-05|1841.22
#2024-07-08|1849.12
#2024-07-09|1841.09
#2024-07-10|1830.83
#2024-07-11|1808.47
#2024-07-12|1822.79
#2024-07-15|1822.79
#2024-07-16|1822.79
#2024-07-17|1847.74
#2024-07-18|1847.25
#2024-07-19|1856.25
#2024-07-22|1855.50
#2024-07-23|1856.50
#2024-07-24|1814.75
#2024-07-25|1816.74
#2024-07-26|1816.49
#2024-07-29|1824.64
#2024-07-30|1815.00
#2024-07-31|1831.31
#2024-08-01|1831.43
#2024-08-02|1823.28
#2024-08-05|1791.91
#2024-08-06|1839.58
#2024-08-07|1815.48
#2024-08-08|1823.27
#2024-08-09|1807.45
#2024-08-12|1799.42
#2024-08-13|1766.81
#2024-08-14|1791.27
#2024-08-15|1775.21
#2024-08-16|1766.56
#2024-08-19|1800.79
#2024-08-20|1802.54
#2024-08-21|1799.80
#2024-08-22|1792.26
#2024-08-23|1783.23
#2024-08-26|1799.30
#2024-08-27|1799.30
#2024-08-28|1785.48
#2024-08-29|1809.93
#2024-08-30|1809.93
#2024-09-02|1801.65
#2024-09-03|1807.96
#2024-09-04|1807.71
#2024-09-05|1808.94
#2024-09-06|1832.79
#2024-09-09|1840.71
#2024-09-10|1874.06
#2024-09-11|1890.36
#2024-09-12|1841.69
#2024-09-13|1866.76
#2024-09-16|1866.76
#2024-09-17|1858.61
#2024-09-18|1858.61
#2024-09-19|1907.15
#2024-09-20|1899.00
#2024-09-23|1907.65
#2024-09-24|1889.85
#2024-09-25|1875.28
#2024-09-26|1873.79
#2024-09-27|1901.97
#2024-09-30|1907.70
#2024-10-01|1893.76
#2024-10-02|1900.53
#2024-10-03|1819.02
#2024-10-04|1851.88
#2024-10-07|1852.13
#2024-10-08|1859.41
#2024-10-09|1859.52
#2024-10-10|1859.90
#2024-10-11|1845.46
#2024-10-14|1853.62
#2024-10-15|1852.87
#2024-10-16|1869.69
#2024-10-17|1885.75
#2024-10-18|1893.79
#2024-10-21|1861.40
#2024-10-22|1843.74
#2024-10-23|1869.93
#2024-10-24|1828.79
#2024-10-25|1845.34
#2024-10-28|1813.09
#2024-10-29|1957.67
#2024-10-30|1853.13
#2024-10-31|1821.26
#2024-11-01|1797.17
#2024-11-04|1804.07
#2024-11-05|1789.25
#2024-11-06|1779.60
#2024-11-07|1747.11
#2024-11-08|1747.11
#2024-11-11|1788.64
#2024-11-12|1836.30
#2024-11-13|1853.61
#2024-11-14|1812.46
#2024-11-15|1755.76
#2024-11-18|1763.29
#2024-11-19|1821.36
#2024-11-20|1813.21
#2024-11-21|1837.68
#2024-11-22|1796.68
#2024-11-25|1795.06
#2024-11-26|1780.61
#2024-11-27|1787.39
#2024-11-28|1803.57
#2024-11-29|1796.68
#2024-12-02|1772.46
#2024-12-03|1747.23
#2024-12-04|1727.90
#2024-12-05|1714.36
#2024-12-06|1676.18
#2024-12-09|1662.03
#2024-12-10|1682.35
#2024-12-11|1696.89
#2024-12-12|1676.69
#2024-12-13|1717.08
#2024-12-16|1716.96
#2024-12-17|1741.29
#2024-12-18|1788.73
#2024-12-19|1822.20
#2024-12-20|1861.50
#2024-12-23|1933.13
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1949.05
#2024-12-30|1923.74
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1917.55
#2025-01-03|2024.14
#2025-01-06|2034.02
#2025-01-07|2042.17
#2025-01-08|2066.63
#2025-01-09|2050.32
#2025-01-10|2017.72
#2025-01-13|2017.48
#2025-01-14|2023.88
#2025-01-15|2040.07
#2025-01-16|2030.80
#2025-01-17|2006.84
#2025-01-20|1983.50
#2025-01-21|2007.72
#2025-01-22|2017.97
#2025-01-23|2058.25
#2025-01-24|2042.17
#2025-01-27|2113.19
#2025-01-28|2113.43
#2025-01-29|2097.75
#2025-01-30|2089.83
#2025-01-31|1886.06
#2025-02-03|1893.97
#2025-02-04|1763.06
#2025-02-05|1779.60
#2025-02-06|1798.39
#2025-02-07|1820.11
#2025-02-10|1796.28
#2025-02-11|1772.20
#2025-02-12|1796.41
#2025-02-13|1757.00
#2025-02-14|1744.71
#2025-02-17|1712.59
#2025-02-18|1720.12
#2025-02-19|1696.29
#2025-02-20|1695.04
#2025-02-21|1739.85
#2025-02-24|1739.84
#2025-02-25|1728.02
#2025-02-26|1719.24
#2025-02-27|1719.60
#2025-02-28|1686.24
#2025-03-03|1680.97
#2025-03-04|1647.11
#2025-03-05|1633.54
#2025-03-06|1653.11
#2025-03-07|1625.13
#2025-03-10|1605.55
#2025-03-11|1605.43
#2025-03-12|1599.17
#2025-03-13|1635.56
#2025-03-14|1612.83
#2025-03-17|1676.45
#2025-03-18|1628.14
#2025-03-19|1627.64
#2025-03-20|1603.69
#2025-03-21|1611.84
#2025-03-24|1619.99
#2025-03-25|1682.62
#2025-03-26|1649.88
#2025-03-27|1679.87
#2025-03-28|1619.13
#2025-03-31|1619.87
#2025-04-01|1635.69
#2025-04-02|1619.87
#2025-04-03|1616.09
#2025-04-04|1676.63
#2025-04-07|1597.29
#2025-04-08|1593.52
#2025-04-09|1599.79
#2025-04-10|1601.40
#2025-04-11|1573.37
#2025-04-14|1612.37
#2025-04-15|1627.04
#2025-04-16|1584.68
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1561.35
#2025-04-23|1561.46
#2025-04-24|1611.34
#2025-04-25|1634.86
#2025-04-28|1603.66
#2025-04-29|1587.65
#2025-04-30|1584.06
#2025-05-01|1541.58
#2025-05-02|1558.60
#2025-05-05|1526.06
#2025-05-06|1498.25
#2025-05-07|1497.88
#2025-05-08|1515.67
#2025-05-09|1538.51
#2025-05-12|1534.49
#2025-05-13|1573.10
#2025-05-14|1540.36
#2025-05-15|1528.44
#2025-05-16|1532.45
#2025-05-19|1524.67
#2025-05-20|1514.40
#2025-05-21|1533.81
#2025-05-22|1562.16
#2025-05-23|1549.00
#2025-05-26|1561.38
#2025-05-27|1552.73
#2025-05-28|1555.75
#2025-05-29| .
#2025-05-30| .
#2025-06-02|1589.39
#2025-06-03|1590.27
#2025-06-04|1587.62
#2025-06-05| .
#2025-06-06|1590.38
#2025-06-09| .
#2025-06-10|1586.62
#2025-06-11|1598.53
#2025-06-12|1602.93
#2025-06-13|1607.93
#2025-06-16|1610.79
#2025-06-17|1605.53
#2025-06-18|1604.28
#2025-06-19|1596.63
#2025-06-20|1595.86
#2025-06-23|1588.60
#2025-06-24|1613.65
#2025-06-25|1609.50
#2025-06-26|1607.23
#2025-06-27|1619.27
#2025-06-30|1614.01
#2025-07-01|1614.01
#2025-07-02|1634.08
#2025-07-03|1634.08
#2025-07-04|1629.69
#2025-07-07|1611.65
#2025-07-08|1676.86
#2025-07-09|1607.87
#2025-07-10|1609.62
#2025-07-11|1634.07
#2025-07-14|1615.78
#2025-07-15|1609.62
#2025-07-16|1618.02
#2025-07-17|1614.12
#2025-07-18|1620.28
#2025-07-21|1612.13
#2025-07-22|1613.87
#2025-07-23|1633.82
#2025-07-24|1621.03
#2025-07-25|1642.09
#2025-07-28|1648.25
#2025-07-29|1636.21
#2025-07-30|1672.17
#2025-07-31|1668.41
#2025-08-01|1667.66
#2025-08-04|1655.99
#2025-08-05|1651.61
#2025-08-06|1646.46
#2025-08-07|1642.46
#2025-08-08|1634.71
#2025-08-11|1648.37
#2025-08-12|1630.82
#2025-08-13|1628.43
#2025-08-14|1620.03
#2025-08-15|1648.37
#2025-08-18|1640.34
#2025-08-19|1648.37
#2025-08-20|1635.34
#2025-08-21|1624.05
#2025-08-22|1683.90
#2025-08-25|1728.91
#2025-08-26|1668.05
#2025-08-27|1667.44
#2025-08-28|1667.21
#2025-08-29|1641.45
#2025-09-01|1632.30
#2025-09-02|1656.51
#2025-09-03|1690.53
#2025-09-04|1662.18
#2025-09-05|1657.29
#2025-09-08|1657.04
#2025-09-09|1657.04
#2025-09-10|1643.34
#2025-09-11|1665.31
#2025-09-12|1665.31
#2025-09-15|1663.66
#2025-09-16|1688.63
#2025-09-17|1672.32
#2025-09-18|1675.83
#2025-09-19|1679.10
#2025-09-22|1710.59
#2025-09-23|1700.53
#2025-09-24|1692.38
#2025-09-25|1737.66
#2025-09-26|1814.16
#2025-09-29|1814.16
#2025-09-30|1780.31
#2025-10-01|1786.19
#2025-10-02|1808.31
#2025-10-03|1888.51
#2025-10-06|1941.99
#2025-10-07|1919.17
#2025-10-08|1943.63
#2025-10-09|1838.97
#2025-10-10|1876.10
#2025-10-13|1774.21
#2025-10-14|1790.16
#2025-10-15|1721.55
#2025-10-16|1722.29
#2025-10-17|1688.39
#2025-10-20|1693.30
#2025-10-21|1720.76
#2025-10-22|1744.85
#2025-10-23|1699.81
#2025-10-24|1706.83
#2025-10-27|1719.24
#2025-10-28|1723.14
#2025-10-29|1747.59
#2025-10-30|1706.59
#2025-10-31|1730.32
#2025-11-03|1763.17
#2025-11-04|1757.25
#2025-11-05|1795.52
#2025-11-06|1730.55
#2025-11-07|1768.16
#2025-11-10|1751.11
#2025-11-11|1750.86
#2025-11-12|1783.46
#2025-11-13|1754.88
#2025-11-14|1763.03
#2025-11-17|1726.64
#2025-11-18|1750.98
#2025-11-19|1718.62
#2025-11-20|1756.37
#2025-11-21|1731.17
#2025-11-24|1755.37
#2025-11-25|1726.65
#2025-11-26|1776.82
#2025-11-27|1728.15
#2025-11-28|1761.52
#2025-12-01|1775.09
#2025-12-02|1742.72
#2025-12-03|1759.03
#2025-12-04|1774.19
#2025-12-05|1795.90
#2025-12-08|1809.93
#2025-12-09|1794.50
#2025-12-10|1793.24
#2025-12-11|1769.28
#2025-12-12|1790.23
#2025-12-15|1858.34
#2025-12-16|1859.09
#2025-12-17|1806.03
#2025-12-18|1830.74
#2025-12-19|1824.58
#2025-12-22|1840.39
#2025-12-23|1847.06
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1863.97
#2025-12-30|1896.21
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2036.74
#2026-01-05|2134.32
#2026-01-06|2094.56
#2026-01-07|2113.76
#2026-01-08|2109.97
#2026-01-09|2118.88
#2026-01-12|2103.18
#2026-01-13|2052.50
#2026-01-14|2032.77
#2026-01-15|2070.95
#2026-01-16|2055.42
#2026-01-19|2082.41
#2026-01-20|2050.28
#2026-01-21|2039.06
#2026-01-22|2040.93
#2026-01-23|2025.39
#2026-01-26|2041.75
#2026-01-27|2052.12
#2026-01-28|1967.82
#2026-01-29|1958.13
#2026-01-30|1893.21
#2026-02-02|1897.07
#2026-02-03|1815.32
#2026-02-04|1744.56
#2026-02-05|1670.41
#2026-02-06|1699.61
#2026-02-09|1636.19
#2026-02-10|1643.08
#2026-02-11|1657.79
#2026-02-12|1670.52
#2026-02-13|1651.13
#2026-02-16|1666.66
#2026-02-17|1714.32
#2026-02-18|1745.61
#2026-02-19|1674.49
#2026-02-20|1668.54
#2026-02-23|1652.89
#2026-02-24|1684.19
#2026-02-25|1662.92
#2026-02-26|1597.01
#2026-02-27|1638.41
#2026-03-02|1604.05
#2026-03-03|1606.66
#2026-03-04|1586.92
#2026-03-05|1616.99
#2026-03-06|1639.24
#2026-03-09|1596.50
#2026-03-10|1596.50
#2026-03-11|1596.50
#2026-03-12|1596.50
#2026-03-13|1608.25
#2026-03-16|1576.93
#2026-03-17|1577.86
#2026-03-18|1570.13
#2026-03-19|1601.03
#2026-03-20|1605.15
#2026-03-23|1578.78
#2026-03-24|1571.38
#2026-03-25|1570.46
#2026-03-26|1621.11
#2026-03-27|1586.51
#2026-03-30|1598.77
#2026-03-31|1599.70
#2026-04-01|1599.70