Table Data - OMX Copenhagen Financial Services Gross Index
| Title | OMX Copenhagen Financial Services Gross Index |
|---|---|
| Series ID | NASDAQCX3020GI |
| 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: CX3020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 3466.60 |
| 2000-01-04 | 3416.69 |
| 2000-01-05 | 3384.70 |
| 2000-01-06 | 3386.42 |
| 2000-01-07 | 3371.23 |
| 2000-01-10 | 3372.72 |
| 2000-01-11 | 3407.45 |
| 2000-01-12 | 3432.07 |
| 2000-01-13 | 3488.48 |
| 2000-01-14 | 3518.31 |
| 2000-01-17 | 3515.73 |
| 2000-01-18 | 3471.04 |
| 2000-01-19 | 3501.19 |
| 2000-01-20 | 3520.81 |
| 2000-01-21 | 3529.31 |
| 2000-01-24 | 3439.13 |
| 2000-01-25 | 3436.27 |
| 2000-01-26 | 3451.81 |
| 2000-01-27 | 3487.84 |
| 2000-01-28 | 3498.98 |
| 2000-01-31 | 3523.41 |
| 2000-02-01 | 3534.71 |
| 2000-02-02 | 3526.14 |
| 2000-02-03 | 3537.60 |
| 2000-02-04 | 3512.21 |
| 2000-02-07 | 3536.10 |
| 2000-02-08 | 3569.53 |
| 2000-02-09 | 3556.19 |
| 2000-02-10 | 3566.21 |
| 2000-02-11 | 3518.70 |
| 2000-02-14 | 3494.75 |
| 2000-02-15 | 3700.67 |
| 2000-02-16 | 3752.66 |
| 2000-02-17 | 3780.62 |
| 2000-02-18 | 3768.12 |
| 2000-02-21 | 3783.16 |
| 2000-02-22 | 3837.10 |
| 2000-02-23 | 3853.49 |
| 2000-02-24 | 3882.59 |
| 2000-02-25 | 3875.48 |
| 2000-02-28 | 3900.02 |
| 2000-02-29 | 3960.37 |
| 2000-03-01 | 3953.52 |
| 2000-03-02 | 3977.18 |
| 2000-03-03 | 3970.38 |
| 2000-03-06 | 3981.72 |
| 2000-03-07 | 3989.35 |
| 2000-03-08 | 3953.16 |
| 2000-03-09 | 4124.91 |
| 2000-03-10 | 4122.52 |
| 2000-03-13 | 4142.65 |
| 2000-03-14 | 4176.63 |
| 2000-03-15 | 4511.23 |
| 2000-03-16 | 4830.02 |
| 2000-03-17 | 4750.48 |
| 2000-03-20 | 4743.78 |
| 2000-03-21 | 4707.62 |
| 2000-03-22 | 4690.68 |
| 2000-03-23 | 4619.47 |
| 2000-03-24 | 4628.04 |
| 2000-03-27 | 4707.65 |
| 2000-03-28 | 4712.51 |
| 2000-03-29 | 4684.57 |
| 2000-03-30 | 4697.80 |
| 2000-03-31 | 4665.79 |
| 2000-04-03 | 4665.79 |
| 2000-04-04 | 4759.36 |
| 2000-04-05 | 4739.56 |
| 2000-04-06 | 4821.27 |
| 2000-04-07 | 5145.75 |
| 2000-04-10 | 5195.37 |
| 2000-04-11 | 5312.54 |
| 2000-04-12 | 5258.79 |
| 2000-04-13 | 5306.58 |
| 2000-04-14 | 5305.84 |
| 2000-04-17 | 5227.88 |
| 2000-04-18 | 5227.43 |
| 2000-04-19 | 5293.66 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 5314.95 |
| 2000-04-26 | 5319.30 |
| 2000-04-27 | 5314.72 |
| 2000-04-28 | 5315.94 |
| 2000-05-01 | 5315.96 |
| 2000-05-02 | 5347.39 |
| 2000-05-03 | 5271.83 |
| 2000-05-04 | 5307.92 |
| 2000-05-05 | 5624.79 |
| 2000-05-08 | 5745.04 |
| 2000-05-09 | 5807.49 |
| 2000-05-10 | 6001.14 |
| 2000-05-11 | 6051.55 |
| 2000-05-12 | 6147.34 |
| 2000-05-15 | 6316.13 |
| 2000-05-16 | 6234.39 |
| 2000-05-17 | 6347.22 |
| 2000-05-18 | 6362.64 |
| 2000-05-19 | . |
| 2000-05-22 | 6333.97 |
| 2000-05-23 | 6073.28 |
| 2000-05-24 | 6090.18 |
| 2000-05-25 | 6162.26 |
| 2000-05-26 | 6154.43 |
| 2000-05-29 | 6099.51 |
| 2000-05-30 | 6077.19 |
| 2000-05-31 | 5992.58 |
| 2000-06-01 | . |
| 2000-06-02 | 6078.67 |
| 2000-06-05 | . |
| 2000-06-06 | 6023.63 |
| 2000-06-07 | 6223.22 |
| 2000-06-08 | 6041.47 |
| 2000-06-09 | 6066.76 |
| 2000-06-12 | . |
| 2000-06-13 | 6049.89 |
| 2000-06-14 | 6046.67 |
| 2000-06-15 | 6025.44 |
| 2000-06-16 | 6089.65 |
| 2000-06-19 | 6111.59 |
| 2000-06-20 | 6058.19 |
| 2000-06-21 | 6061.42 |
| 2000-06-22 | 6045.31 |
| 2000-06-23 | 5946.95 |
| 2000-06-26 | 6043.57 |
| 2000-06-27 | 5996.08 |
| 2000-06-28 | 6015.87 |
| 2000-06-29 | 5965.82 |
| 2000-06-30 | 5985.61 |
| 2000-07-03 | 5988.44 |
| 2000-07-04 | 5988.44 |
| 2000-07-05 | 5933.17 |
| 2000-07-06 | 6081.48 |
| 2000-07-07 | 6101.16 |
| 2000-07-10 | 6218.19 |
| 2000-07-11 | 6115.67 |
| 2000-07-12 | 6066.58 |
| 2000-07-13 | 6018.37 |
| 2000-07-14 | 6098.35 |
| 2000-07-17 | 6067.99 |
| 2000-07-18 | 6038.45 |
| 2000-07-19 | 6039.27 |
| 2000-07-20 | 6084.29 |
| 2000-07-21 | 6049.90 |
| 2000-07-24 | 6064.59 |
| 2000-07-25 | 6046.16 |
| 2000-07-26 | 6040.06 |
| 2000-07-27 | 6018.69 |
| 2000-07-28 | 5970.95 |
| 2000-07-31 | 6068.40 |
| 2000-08-01 | 6059.13 |
| 2000-08-02 | 5936.11 |
| 2000-08-03 | 5978.10 |
| 2000-08-04 | 6079.54 |
| 2000-08-07 | 6092.66 |
| 2000-08-08 | 6030.73 |
| 2000-08-09 | 6027.61 |
| 2000-08-10 | 6016.67 |
| 2000-08-11 | 5828.65 |
| 2000-08-14 | 5858.14 |
| 2000-08-15 | 5804.76 |
| 2000-08-16 | 5916.66 |
| 2000-08-17 | 5951.98 |
| 2000-08-18 | 5983.51 |
| 2000-08-21 | 6150.46 |
| 2000-08-22 | 6138.92 |
| 2000-08-23 | 6163.49 |
| 2000-08-24 | 6194.67 |
| 2000-08-25 | 6294.58 |
| 2000-08-28 | 6196.97 |
| 2000-08-29 | 6257.29 |
| 2000-08-30 | 6329.89 |
| 2000-08-31 | 6456.58 |
| 2000-09-01 | 7919.20 |
| 2000-09-04 | 7938.56 |
| 2000-09-05 | 8098.77 |
| 2000-09-06 | 8095.71 |
| 2000-09-07 | 7936.42 |
| 2000-09-08 | 7934.44 |
| 2000-09-11 | 7764.11 |
| 2000-09-12 | 7794.24 |
| 2000-09-13 | 7767.42 |
| 2000-09-14 | 7697.60 |
| 2000-09-15 | 7684.00 |
| 2000-09-18 | 7640.38 |
| 2000-09-19 | 7652.85 |
| 2000-09-20 | 7737.83 |
| 2000-09-21 | 7646.01 |
| 2000-09-22 | 7623.89 |
| 2000-09-25 | 7594.37 |
| 2000-09-26 | 7209.90 |
| 2000-09-27 | 7446.21 |
| 2000-09-28 | 7445.42 |
| 2000-09-29 | 7432.93 |
| 2000-10-02 | 7431.05 |
| 2000-10-03 | 7187.92 |
| 2000-10-04 | 7187.92 |
| 2000-10-05 | 7173.85 |
| 2000-10-06 | 7171.05 |
| 2000-10-09 | 7377.05 |
| 2000-10-10 | 7333.22 |
| 2000-10-11 | 7213.70 |
| 2000-10-12 | 7155.76 |
| 2000-10-13 | 7168.83 |
| 2000-10-16 | 7110.63 |
| 2000-10-17 | 7099.05 |
| 2000-10-18 | 7065.96 |
| 2000-10-19 | 7044.56 |
| 2000-10-20 | 7090.54 |
| 2000-10-23 | 7087.01 |
| 2000-10-24 | 7064.00 |
| 2000-10-25 | 7063.93 |
| 2000-10-26 | 7032.38 |
| 2000-10-27 | 6884.97 |
| 2000-10-30 | 6920.22 |
| 2000-10-31 | 6943.10 |
| 2000-11-01 | 7013.94 |
| 2000-11-02 | 6961.97 |
| 2000-11-03 | 6977.61 |
| 2000-11-06 | 7117.40 |
| 2000-11-07 | 7147.04 |
| 2000-11-08 | 7140.15 |
| 2000-11-09 | 7187.41 |
| 2000-11-10 | 7118.21 |
| 2000-11-13 | 7122.49 |
| 2000-11-14 | 7141.46 |
| 2000-11-15 | 7176.73 |
| 2000-11-16 | 7171.78 |
| 2000-11-17 | 7093.73 |
| 2000-11-20 | 7042.28 |
| 2000-11-21 | 7080.06 |
| 2000-11-22 | 7131.49 |
| 2000-11-23 | 7010.32 |
| 2000-11-24 | 6989.88 |
| 2000-11-27 | 6976.72 |
| 2000-11-28 | 6947.10 |
| 2000-11-29 | 6933.99 |
| 2000-11-30 | 7093.83 |
| 2000-12-01 | 7044.76 |
| 2000-12-04 | 6992.44 |
| 2000-12-05 | 6998.63 |
| 2000-12-06 | 6363.72 |
| 2000-12-07 | 6294.59 |
| 2000-12-08 | 6197.70 |
| 2000-12-11 | 6204.29 |
| 2000-12-12 | 6123.36 |
| 2000-12-13 | 6101.43 |
| 2000-12-14 | 6178.68 |
| 2000-12-15 | 6131.96 |
| 2000-12-18 | 6105.84 |
| 2000-12-19 | 6171.76 |
| 2000-12-20 | 6108.25 |
| 2000-12-21 | 6080.85 |
| 2000-12-22 | 6140.68 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 5916.97 |
| 2000-12-28 | 5949.50 |
| 2000-12-29 | 5885.48 |
| 2001-01-01 | . |
| 2001-01-02 | 5921.28 |
| 2001-01-03 | 5940.78 |
| 2001-01-04 | 6116.56 |
| 2001-01-05 | 6211.64 |
| 2001-01-08 | 6202.86 |
| 2001-01-09 | 6212.33 |
| 2001-01-10 | 6182.03 |
| 2001-01-11 | 6206.02 |
| 2001-01-12 | 6212.14 |
| 2001-01-15 | 6243.97 |
| 2001-01-16 | 6267.96 |
| 2001-01-17 | 6293.73 |
| 2001-01-18 | 6355.10 |
| 2001-01-19 | 6471.01 |
| 2001-01-22 | 6495.25 |
| 2001-01-23 | 6506.06 |
| 2001-01-24 | 6509.90 |
| 2001-01-25 | 6517.53 |
| 2001-01-26 | 6555.27 |
| 2001-01-29 | 6570.52 |
| 2001-01-30 | 6597.11 |
| 2001-01-31 | 6580.97 |
| 2001-02-01 | 6349.80 |
| 2001-02-02 | 6312.54 |
| 2001-02-05 | 6569.65 |
| 2001-02-06 | 6569.25 |
| 2001-02-07 | 6592.53 |
| 2001-02-08 | 6527.55 |
| 2001-02-09 | 6399.85 |
| 2001-02-12 | 6475.32 |
| 2001-02-13 | 6442.29 |
| 2001-02-14 | 6318.76 |
| 2001-02-15 | 6337.02 |
| 2001-02-16 | 6339.86 |
| 2001-02-19 | 6392.15 |
| 2001-02-20 | 6352.12 |
| 2001-02-21 | 6432.41 |
| 2001-02-22 | 6321.57 |
| 2001-02-23 | 6333.22 |
| 2001-02-26 | 6323.13 |
| 2001-02-27 | 6254.51 |
| 2001-02-28 | 6139.90 |
| 2001-03-01 | 6224.95 |
| 2001-03-02 | 6222.12 |
| 2001-03-05 | 6210.35 |
| 2001-03-06 | 6206.69 |
| 2001-03-07 | 6128.37 |
| 2001-03-08 | 6176.36 |
| 2001-03-09 | 6281.66 |
| 2001-03-12 | 6260.62 |
| 2001-03-13 | 6147.39 |
| 2001-03-14 | 6068.77 |
| 2001-03-15 | 6085.49 |
| 2001-03-16 | 5989.51 |
| 2001-03-19 | 5983.18 |
| 2001-03-20 | 6046.90 |
| 2001-03-21 | 6089.69 |
| 2001-03-22 | 6062.19 |
| 2001-03-23 | 5960.14 |
| 2001-03-26 | 5999.79 |
| 2001-03-27 | 5881.42 |
| 2001-03-28 | 5854.61 |
| 2001-03-29 | 5848.61 |
| 2001-03-30 | 5898.50 |
| 2001-04-02 | 5858.75 |
| 2001-04-03 | 5761.35 |
| 2001-04-04 | 5635.04 |
| 2001-04-05 | 5554.23 |
| 2001-04-06 | 5717.99 |
| 2001-04-09 | 5561.04 |
| 2001-04-10 | 5516.96 |
| 2001-04-11 | 5549.36 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 5632.41 |
| 2001-04-18 | 5545.96 |
| 2001-04-19 | 5626.54 |
| 2001-04-20 | 5645.37 |
| 2001-04-23 | 5761.07 |
| 2001-04-24 | 5805.50 |
| 2001-04-25 | 5800.60 |
| 2001-04-26 | 5843.80 |
| 2001-04-27 | 5968.00 |
| 2001-04-30 | 5977.20 |
| 2001-05-01 | 5975.34 |
| 2001-05-02 | 5952.06 |
| 2001-05-03 | 5913.09 |
| 2001-05-04 | 6191.54 |
| 2001-05-07 | 6230.28 |
| 2001-05-08 | 6151.33 |
| 2001-05-09 | 6188.54 |
| 2001-05-10 | 6274.60 |
| 2001-05-11 | . |
| 2001-05-14 | 6219.38 |
| 2001-05-15 | 6204.13 |
| 2001-05-16 | 6218.77 |
| 2001-05-17 | 6182.82 |
| 2001-05-18 | 6236.84 |
| 2001-05-21 | 6222.23 |
| 2001-05-22 | 6252.27 |
| 2001-05-23 | 6274.45 |
| 2001-05-24 | . |
| 2001-05-25 | 6224.65 |
| 2001-05-28 | 6240.03 |
| 2001-05-29 | 6182.37 |
| 2001-05-30 | 6182.87 |
| 2001-05-31 | 6171.40 |
| 2001-06-01 | 6166.04 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 6181.64 |
| 2001-06-07 | 6174.50 |
| 2001-06-08 | 6196.10 |
| 2001-06-11 | 6209.21 |
| 2001-06-12 | 6212.96 |
| 2001-06-13 | 6149.19 |
| 2001-06-14 | 6044.27 |
| 2001-06-15 | 6021.17 |
| 2001-06-18 | 6075.59 |
| 2001-06-19 | 6043.46 |
| 2001-06-20 | 5892.82 |
| 2001-06-21 | 5872.66 |
| 2001-06-22 | 5903.33 |
| 2001-06-25 | 5811.63 |
| 2001-06-26 | 5868.45 |
| 2001-06-27 | 5768.66 |
| 2001-06-28 | 5771.90 |
| 2001-06-29 | 5815.30 |
| 2001-07-02 | 5849.42 |
| 2001-07-03 | 5853.88 |
| 2001-07-04 | 5651.97 |
| 2001-07-05 | 5587.22 |
| 2001-07-06 | 5690.43 |
| 2001-07-09 | 5592.73 |
| 2001-07-10 | 5492.05 |
| 2001-07-11 | 5516.35 |
| 2001-07-12 | 5489.00 |
| 2001-07-13 | 5447.51 |
| 2001-07-16 | 5527.36 |
| 2001-07-17 | 5486.52 |
| 2001-07-18 | 5416.94 |
| 2001-07-19 | 5366.32 |
| 2001-07-20 | 5336.66 |
| 2001-07-23 | 5347.78 |
| 2001-07-24 | 5352.28 |
| 2001-07-25 | 5318.66 |
| 2001-07-26 | 5317.09 |
| 2001-07-27 | 5366.59 |
| 2001-07-30 | 5358.64 |
| 2001-07-31 | 5350.83 |
| 2001-08-01 | 5411.17 |
| 2001-08-02 | 5418.02 |
| 2001-08-03 | 5450.13 |
| 2001-08-06 | 5433.74 |
| 2001-08-07 | 5337.08 |
| 2001-08-08 | 5352.45 |
| 2001-08-09 | 5325.29 |
| 2001-08-10 | 5321.42 |
| 2001-08-13 | 5300.57 |
| 2001-08-14 | 5302.17 |
| 2001-08-15 | 5203.18 |
| 2001-08-16 | 5109.84 |
| 2001-08-17 | 5126.80 |
| 2001-08-20 | 5042.51 |
| 2001-08-21 | 4980.43 |
| 2001-08-22 | 5010.12 |
| 2001-08-23 | 4980.42 |
| 2001-08-24 | 4942.12 |
| 2001-08-27 | 4931.83 |
| 2001-08-28 | 4923.16 |
| 2001-08-29 | 4884.75 |
| 2001-08-30 | 4854.85 |
| 2001-08-31 | 4555.33 |
| 2001-09-03 | 4535.23 |
| 2001-09-04 | 4458.73 |
| 2001-09-05 | 4434.04 |
| 2001-09-06 | 4274.87 |
| 2001-09-07 | 4217.44 |
| 2001-09-10 | 4229.62 |
| 2001-09-11 | 4224.36 |
| 2001-09-12 | 4222.11 |
| 2001-09-13 | 4294.70 |
| 2001-09-14 | 4303.74 |
| 2001-09-17 | 4275.39 |
| 2001-09-18 | 4450.31 |
| 2001-09-19 | 4412.06 |
| 2001-09-20 | 4011.62 |
| 2001-09-21 | 4148.59 |
| 2001-09-24 | 4119.00 |
| 2001-09-25 | 4121.20 |
| 2001-09-26 | 3847.63 |
| 2001-09-27 | 3862.98 |
| 2001-09-28 | 3854.56 |
| 2001-10-01 | 3850.23 |
| 2001-10-02 | 4051.58 |
| 2001-10-03 | 3616.22 |
| 2001-10-04 | 3625.54 |
| 2001-10-05 | 3650.67 |
| 2001-10-08 | 3611.13 |
| 2001-10-09 | 3692.82 |
| 2001-10-10 | 3691.55 |
| 2001-10-11 | 3964.47 |
| 2001-10-12 | 4093.00 |
| 2001-10-15 | 4203.05 |
| 2001-10-16 | 4278.07 |
| 2001-10-17 | 4234.85 |
| 2001-10-18 | 4196.06 |
| 2001-10-19 | 3996.32 |
| 2001-10-22 | 3987.04 |
| 2001-10-23 | 4060.97 |
| 2001-10-24 | 4011.50 |
| 2001-10-25 | 3991.82 |
| 2001-10-26 | 3985.27 |
| 2001-10-29 | 3950.41 |
| 2001-10-30 | 3789.52 |
| 2001-10-31 | 3934.82 |
| 2001-11-01 | 3779.18 |
| 2001-11-02 | 3814.78 |
| 2001-11-05 | 3896.26 |
| 2001-11-06 | 3967.63 |
| 2001-11-07 | 3967.96 |
| 2001-11-08 | 3966.81 |
| 2001-11-09 | 4023.05 |
| 2001-11-12 | 4033.05 |
| 2001-11-13 | 3970.70 |
| 2001-11-14 | 3857.21 |
| 2001-11-15 | 3708.16 |
| 2001-11-16 | 3705.02 |
| 2001-11-19 | 3675.72 |
| 2001-11-20 | 3778.83 |
| 2001-11-21 | 3712.06 |
| 2001-11-22 | 3719.65 |
| 2001-11-23 | 3654.98 |
| 2001-11-26 | 3725.29 |
| 2001-11-27 | 3719.27 |
| 2001-11-28 | 3632.27 |
| 2001-11-29 | 3373.92 |
| 2001-11-30 | 3288.92 |
| 2001-12-03 | 3515.04 |
| 2001-12-04 | 3322.22 |
| 2001-12-05 | 3550.03 |
| 2001-12-06 | 3550.16 |
| 2001-12-07 | 3547.50 |
| 2001-12-10 | 3537.51 |
| 2001-12-11 | 3511.98 |
| 2001-12-12 | 3601.87 |
| 2001-12-13 | 3578.62 |
| 2001-12-14 | 3588.44 |
| 2001-12-17 | 3595.12 |
| 2001-12-18 | 3526.23 |
| 2001-12-19 | 3517.18 |
| 2001-12-20 | 3419.21 |
| 2001-12-21 | 3453.26 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 3415.81 |
| 2001-12-28 | 3511.90 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 3505.18 |
| 2002-01-03 | 3507.67 |
| 2002-01-04 | 3485.44 |
| 2002-01-07 | 3577.29 |
| 2002-01-08 | 3606.81 |
| 2002-01-09 | 3595.05 |
| 2002-01-10 | 3625.63 |
| 2002-01-11 | 3574.14 |
| 2002-01-14 | 3570.28 |
| 2002-01-15 | 3501.04 |
| 2002-01-16 | 3547.11 |
| 2002-01-17 | 3506.93 |
| 2002-01-18 | 3563.65 |
| 2002-01-21 | 3551.39 |
| 2002-01-22 | 3536.38 |
| 2002-01-23 | 3541.32 |
| 2002-01-24 | 3570.41 |
| 2002-01-25 | 3684.16 |
| 2002-01-28 | 3651.96 |
| 2002-01-29 | 3602.83 |
| 2002-01-30 | 3576.32 |
| 2002-01-31 | 3591.74 |
| 2002-02-01 | 3571.12 |
| 2002-02-04 | 3588.07 |
| 2002-02-05 | 3499.79 |
| 2002-02-06 | 3520.17 |
| 2002-02-07 | 3513.70 |
| 2002-02-08 | 3434.93 |
| 2002-02-11 | 3405.82 |
| 2002-02-12 | 3405.03 |
| 2002-02-13 | 3429.88 |
| 2002-02-14 | 3449.02 |
| 2002-02-15 | 3435.94 |
| 2002-02-18 | 3422.52 |
| 2002-02-19 | 3421.83 |
| 2002-02-20 | 3406.96 |
| 2002-02-21 | 3444.68 |
| 2002-02-22 | 3419.18 |
| 2002-02-25 | 3424.26 |
| 2002-02-26 | 3421.17 |
| 2002-02-27 | 3483.57 |
| 2002-02-28 | 3500.51 |
| 2002-03-01 | 3525.73 |
| 2002-03-04 | 3491.18 |
| 2002-03-05 | 3532.47 |
| 2002-03-06 | 3483.19 |
| 2002-03-07 | 3483.75 |
| 2002-03-08 | 3483.32 |
| 2002-03-11 | 3685.94 |
| 2002-03-12 | 3673.31 |
| 2002-03-13 | 3658.61 |
| 2002-03-14 | 3431.34 |
| 2002-03-15 | 3427.31 |
| 2002-03-18 | 3331.19 |
| 2002-03-19 | 3320.14 |
| 2002-03-20 | 3310.93 |
| 2002-03-21 | 3326.07 |
| 2002-03-22 | 3331.23 |
| 2002-03-25 | 3355.10 |
| 2002-03-26 | 3344.69 |
| 2002-03-27 | 3459.58 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 3432.19 |
| 2002-04-03 | 3413.28 |
| 2002-04-04 | 3380.90 |
| 2002-04-05 | 3376.15 |
| 2002-04-08 | 3347.95 |
| 2002-04-09 | 3306.63 |
| 2002-04-10 | 3329.94 |
| 2002-04-11 | 3319.46 |
| 2002-04-12 | 3300.10 |
| 2002-04-15 | 3303.45 |
| 2002-04-16 | 3289.86 |
| 2002-04-17 | 3302.81 |
| 2002-04-18 | 3319.15 |
| 2002-04-19 | 3389.98 |
| 2002-04-22 | 3378.33 |
| 2002-04-23 | 3327.59 |
| 2002-04-24 | 3326.10 |
| 2002-04-25 | 3294.81 |
| 2002-04-26 | . |
| 2002-04-29 | 3266.81 |
| 2002-04-30 | 3072.39 |
| 2002-05-01 | 3105.66 |
| 2002-05-02 | 3149.53 |
| 2002-05-03 | 3424.01 |
| 2002-05-06 | 3482.22 |
| 2002-05-07 | 3377.89 |
| 2002-05-08 | 3371.05 |
| 2002-05-09 | . |
| 2002-05-10 | 3372.18 |
| 2002-05-13 | 3376.84 |
| 2002-05-14 | 3389.63 |
| 2002-05-15 | 3397.91 |
| 2002-05-16 | 3384.68 |
| 2002-05-17 | 3398.53 |
| 2002-05-20 | . |
| 2002-05-21 | 3393.65 |
| 2002-05-22 | 3388.34 |
| 2002-05-23 | 3479.95 |
| 2002-05-24 | 3470.44 |
| 2002-05-27 | 3421.92 |
| 2002-05-28 | 3397.07 |
| 2002-05-29 | 3397.07 |
| 2002-05-30 | 3398.63 |
| 2002-05-31 | 3386.07 |
| 2002-06-03 | 3395.26 |
| 2002-06-04 | 3367.08 |
| 2002-06-05 | . |
| 2002-06-06 | 3364.56 |
| 2002-06-07 | 3355.07 |
| 2002-06-10 | 3304.17 |
| 2002-06-11 | 3304.74 |
| 2002-06-12 | 3304.74 |
| 2002-06-13 | 3204.13 |
| 2002-06-14 | 3168.37 |
| 2002-06-17 | 3163.11 |
| 2002-06-18 | 3169.99 |
| 2002-06-19 | 3182.86 |
| 2002-06-20 | 3162.69 |
| 2002-06-21 | 3145.36 |
| 2002-06-24 | 3145.93 |
| 2002-06-25 | 3140.95 |
| 2002-06-26 | 3085.36 |
| 2002-06-27 | 3146.28 |
| 2002-06-28 | 3118.66 |
| 2002-07-01 | 3118.94 |
| 2002-07-02 | 3118.70 |
| 2002-07-03 | 3104.56 |
| 2002-07-04 | 3104.74 |
| 2002-07-05 | 3024.26 |
| 2002-07-08 | 3024.60 |
| 2002-07-09 | 3024.94 |
| 2002-07-10 | 3040.76 |
| 2002-07-11 | 3040.72 |
| 2002-07-12 | 2969.85 |
| 2002-07-15 | 2969.53 |
| 2002-07-16 | 2949.50 |
| 2002-07-17 | 2950.58 |
| 2002-07-18 | 2940.09 |
| 2002-07-19 | 2924.16 |
| 2002-07-22 | 2903.43 |
| 2002-07-23 | 2896.73 |
| 2002-07-24 | 2901.94 |
| 2002-07-25 | 2757.10 |
| 2002-07-26 | 2776.31 |
| 2002-07-29 | 2750.97 |
| 2002-07-30 | 2774.03 |
| 2002-07-31 | 2876.10 |
| 2002-08-01 | 2769.06 |
| 2002-08-02 | 2765.95 |
| 2002-08-05 | 2763.36 |
| 2002-08-06 | 2756.07 |
| 2002-08-07 | 2756.15 |
| 2002-08-08 | 2705.65 |
| 2002-08-09 | 2685.11 |
| 2002-08-12 | 2684.88 |
| 2002-08-13 | 2684.79 |
| 2002-08-14 | 2704.58 |
| 2002-08-15 | 2732.12 |
| 2002-08-16 | 2731.29 |
| 2002-08-19 | 2731.14 |
| 2002-08-20 | 2724.06 |
| 2002-08-21 | 2724.11 |
| 2002-08-22 | 2627.22 |
| 2002-08-23 | 2634.31 |
| 2002-08-26 | 2599.59 |
| 2002-08-27 | 2530.32 |
| 2002-08-28 | 2526.61 |
| 2002-08-29 | 2524.70 |
| 2002-08-30 | 2516.02 |
| 2002-09-02 | 2363.80 |
| 2002-09-03 | 2361.80 |
| 2002-09-04 | 2353.83 |
| 2002-09-05 | 2358.35 |
| 2002-09-06 | 2358.41 |
| 2002-09-09 | 2470.20 |
| 2002-09-10 | 2426.19 |
| 2002-09-11 | 2480.50 |
| 2002-09-12 | 2354.86 |
| 2002-09-13 | 2354.34 |
| 2002-09-16 | 2407.91 |
| 2002-09-17 | 2354.25 |
| 2002-09-18 | 2353.42 |
| 2002-09-19 | 2460.44 |
| 2002-09-20 | 2451.89 |
| 2002-09-23 | 2344.90 |
| 2002-09-24 | 2394.68 |
| 2002-09-25 | 2388.69 |
| 2002-09-26 | 2330.84 |
| 2002-09-27 | 2336.12 |
| 2002-09-30 | 2335.98 |
| 2002-10-01 | 2334.83 |
| 2002-10-02 | 2335.93 |
| 2002-10-03 | 2283.18 |
| 2002-10-04 | 2283.32 |
| 2002-10-07 | 2283.82 |
| 2002-10-08 | 2258.27 |
| 2002-10-09 | 2310.56 |
| 2002-10-10 | 2310.25 |
| 2002-10-11 | 2326.93 |
| 2002-10-14 | 2285.87 |
| 2002-10-15 | 2338.01 |
| 2002-10-16 | 2329.70 |
| 2002-10-17 | 2343.19 |
| 2002-10-18 | 2337.80 |
| 2002-10-21 | 2330.60 |
| 2002-10-22 | 2280.97 |
| 2002-10-23 | 2315.74 |
| 2002-10-24 | 2315.89 |
| 2002-10-25 | 2310.24 |
| 2002-10-28 | 2312.89 |
| 2002-10-29 | 2314.15 |
| 2002-10-30 | 2306.89 |
| 2002-10-31 | 2304.14 |
| 2002-11-01 | 2298.64 |
| 2002-11-04 | 2297.37 |
| 2002-11-05 | 2257.69 |
| 2002-11-06 | 2255.60 |
| 2002-11-07 | 2257.26 |
| 2002-11-08 | 2267.30 |
| 2002-11-11 | 2267.51 |
| 2002-11-12 | 2309.76 |
| 2002-11-13 | 2304.67 |
| 2002-11-14 | 2312.69 |
| 2002-11-15 | 2260.48 |
| 2002-11-18 | 2250.82 |
| 2002-11-19 | 2249.76 |
| 2002-11-20 | 2251.23 |
| 2002-11-21 | 2149.63 |
| 2002-11-22 | 2146.80 |
| 2002-11-25 | 2151.87 |
| 2002-11-26 | 2145.06 |
| 2002-11-27 | 2141.86 |
| 2002-11-28 | 2179.31 |
| 2002-11-29 | 2125.77 |
| 2002-12-02 | 2125.83 |
| 2002-12-03 | 2123.01 |
| 2002-12-04 | 2124.12 |
| 2002-12-05 | 2117.96 |
| 2002-12-06 | 2112.12 |
| 2002-12-09 | 2216.60 |
| 2002-12-10 | 2223.05 |
| 2002-12-11 | 2223.57 |
| 2002-12-12 | 2223.43 |
| 2002-12-13 | 2162.61 |
| 2002-12-16 | 2246.00 |
| 2002-12-17 | 2248.09 |
| 2002-12-18 | 2249.74 |
| 2002-12-19 | 2255.04 |
| 2002-12-20 | 2197.09 |
| 2002-12-23 | 2203.94 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 2199.48 |
| 2002-12-30 | 2100.88 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 2150.67 |
| 2003-01-03 | 2176.14 |
| 2003-01-06 | 2159.73 |
| 2003-01-07 | 2145.58 |
| 2003-01-08 | 2263.19 |
| 2003-01-09 | 2257.71 |
| 2003-01-10 | 2260.23 |
| 2003-01-13 | 2265.55 |
| 2003-01-14 | 2262.51 |
| 2003-01-15 | 2261.75 |
| 2003-01-16 | 2235.60 |
| 2003-01-17 | 2243.39 |
| 2003-01-20 | 2279.39 |
| 2003-01-21 | 2276.37 |
| 2003-01-22 | 2266.90 |
| 2003-01-23 | 2277.90 |
| 2003-01-24 | 2261.34 |
| 2003-01-27 | 2267.23 |
| 2003-01-28 | 2266.77 |
| 2003-01-29 | 2270.11 |
| 2003-01-30 | 2270.74 |
| 2003-01-31 | 2264.63 |
| 2003-02-03 | 2269.32 |
| 2003-02-04 | 2269.92 |
| 2003-02-05 | 2217.76 |
| 2003-02-06 | 2218.32 |
| 2003-02-07 | 2219.00 |
| 2003-02-10 | 2217.44 |
| 2003-02-11 | 2217.12 |
| 2003-02-12 | 2217.13 |
| 2003-02-13 | 2217.52 |
| 2003-02-14 | 2218.80 |
| 2003-02-17 | 2240.89 |
| 2003-02-18 | 2240.60 |
| 2003-02-19 | 2258.28 |
| 2003-02-20 | 2268.90 |
| 2003-02-21 | 2310.73 |
| 2003-02-24 | 2304.71 |
| 2003-02-25 | 2304.97 |
| 2003-02-26 | 2248.55 |
| 2003-02-27 | 2224.42 |
| 2003-02-28 | 2223.48 |
| 2003-03-03 | 2221.80 |
| 2003-03-04 | 2208.05 |
| 2003-03-05 | 2208.63 |
| 2003-03-06 | 2224.75 |
| 2003-03-07 | 2222.26 |
| 2003-03-10 | 2195.72 |
| 2003-03-11 | 2221.58 |
| 2003-03-12 | 2231.87 |
| 2003-03-13 | 2232.07 |
| 2003-03-14 | 2223.43 |
| 2003-03-17 | 2208.19 |
| 2003-03-18 | 2233.13 |
| 2003-03-19 | 2233.18 |
| 2003-03-20 | 2226.18 |
| 2003-03-21 | 2230.87 |
| 2003-03-24 | 2205.42 |
| 2003-03-25 | 2156.58 |
| 2003-03-26 | 2159.25 |
| 2003-03-27 | 2158.07 |
| 2003-03-28 | 2168.89 |
| 2003-03-31 | 2179.17 |
| 2003-04-01 | 2166.80 |
| 2003-04-02 | 2160.76 |
| 2003-04-03 | 2163.21 |
| 2003-04-04 | 2160.90 |
| 2003-04-07 | 2196.60 |
| 2003-04-08 | 2179.70 |
| 2003-04-09 | 2184.97 |
| 2003-04-10 | 2184.95 |
| 2003-04-11 | 2179.50 |
| 2003-04-14 | 2232.50 |
| 2003-04-15 | 2214.96 |
| 2003-04-16 | 2220.24 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 2201.15 |
| 2003-04-23 | 2204.60 |
| 2003-04-24 | 2211.01 |
| 2003-04-25 | 2214.90 |
| 2003-04-28 | 2230.73 |
| 2003-04-29 | 2234.06 |
| 2003-04-30 | 2238.55 |
| 2003-05-01 | 2247.31 |
| 2003-05-02 | 2245.84 |
| 2003-05-05 | 2256.42 |
| 2003-05-06 | 2250.61 |
| 2003-05-07 | 2228.08 |
| 2003-05-08 | 2238.71 |
| 2003-05-09 | 2259.14 |
| 2003-05-12 | 2259.22 |
| 2003-05-13 | 2258.08 |
| 2003-05-14 | 2239.09 |
| 2003-05-15 | 2240.50 |
| 2003-05-16 | . |
| 2003-05-19 | 2232.59 |
| 2003-05-20 | 2238.06 |
| 2003-05-21 | 2238.38 |
| 2003-05-22 | 2256.04 |
| 2003-05-23 | 2287.40 |
| 2003-05-26 | 2336.48 |
| 2003-05-27 | 2290.00 |
| 2003-05-28 | 2281.32 |
| 2003-05-29 | . |
| 2003-05-30 | 2278.85 |
| 2003-06-02 | 2272.43 |
| 2003-06-03 | 2296.75 |
| 2003-06-04 | 2286.92 |
| 2003-06-05 | . |
| 2003-06-06 | 2287.00 |
| 2003-06-09 | . |
| 2003-06-10 | 2302.16 |
| 2003-06-11 | 2311.18 |
| 2003-06-12 | 2313.43 |
| 2003-06-13 | 2313.16 |
| 2003-06-16 | 2302.81 |
| 2003-06-17 | 2333.37 |
| 2003-06-18 | 2322.76 |
| 2003-06-19 | 2327.10 |
| 2003-06-20 | 2322.04 |
| 2003-06-23 | 2330.21 |
| 2003-06-24 | 2327.18 |
| 2003-06-25 | 2318.15 |
| 2003-06-26 | 2320.18 |
| 2003-06-27 | 2334.46 |
| 2003-06-30 | 2330.95 |
| 2003-07-01 | 2319.24 |
| 2003-07-02 | 2333.98 |
| 2003-07-03 | 2355.38 |
| 2003-07-04 | 2372.43 |
| 2003-07-07 | 2359.93 |
| 2003-07-08 | 2373.04 |
| 2003-07-09 | 2368.53 |
| 2003-07-10 | 2369.58 |
| 2003-07-11 | 2393.42 |
| 2003-07-14 | 2379.58 |
| 2003-07-15 | 2362.00 |
| 2003-07-16 | 2357.40 |
| 2003-07-17 | 2348.58 |
| 2003-07-18 | 2351.98 |
| 2003-07-21 | 2353.21 |
| 2003-07-22 | 2370.38 |
| 2003-07-23 | 2365.54 |
| 2003-07-24 | 2355.27 |
| 2003-07-25 | 2342.13 |
| 2003-07-28 | 2351.23 |
| 2003-07-29 | 2380.70 |
| 2003-07-30 | 2380.76 |
| 2003-07-31 | 2375.30 |
| 2003-08-01 | 2397.22 |
| 2003-08-04 | 2387.81 |
| 2003-08-05 | 2390.06 |
| 2003-08-06 | 2389.02 |
| 2003-08-07 | 2395.05 |
| 2003-08-08 | 2422.14 |
| 2003-08-11 | 2419.52 |
| 2003-08-12 | 2413.53 |
| 2003-08-13 | 2442.72 |
| 2003-08-14 | 2424.71 |
| 2003-08-15 | 2450.73 |
| 2003-08-18 | 2455.62 |
| 2003-08-19 | 2462.45 |
| 2003-08-20 | 2465.92 |
| 2003-08-21 | 2475.19 |
| 2003-08-22 | 2483.08 |
| 2003-08-25 | 2476.81 |
| 2003-08-26 | 2487.07 |
| 2003-08-27 | 2474.26 |
| 2003-08-28 | 2463.02 |
| 2003-08-29 | 2435.21 |
| 2003-09-01 | 2459.59 |
| 2003-09-02 | 2457.53 |
| 2003-09-03 | 2490.30 |
| 2003-09-04 | 2478.34 |
| 2003-09-05 | 2495.60 |
| 2003-09-08 | 2505.05 |
| 2003-09-09 | 2499.26 |
| 2003-09-10 | 2487.22 |
| 2003-09-11 | 2481.22 |
| 2003-09-12 | 2484.60 |
| 2003-09-15 | 2482.89 |
| 2003-09-16 | 2460.83 |
| 2003-09-17 | 2467.59 |
| 2003-09-18 | 2473.24 |
| 2003-09-19 | 2482.61 |
| 2003-09-22 | 2450.60 |
| 2003-09-23 | 2456.27 |
| 2003-09-24 | 2473.62 |
| 2003-09-25 | 2469.67 |
| 2003-09-26 | 2436.01 |
| 2003-09-29 | 2436.29 |
| 2003-09-30 | 2440.89 |
| 2003-10-01 | 2440.19 |
| 2003-10-02 | 2431.24 |
| 2003-10-03 | 2429.36 |
| 2003-10-06 | 2429.23 |
| 2003-10-07 | 2429.83 |
| 2003-10-08 | 2431.11 |
| 2003-10-09 | 2432.38 |
| 2003-10-10 | 2452.04 |
| 2003-10-13 | 2457.00 |
| 2003-10-14 | 2454.53 |
| 2003-10-15 | 2437.08 |
| 2003-10-16 | 2432.06 |
| 2003-10-17 | 2433.80 |
| 2003-10-20 | 2438.17 |
| 2003-10-21 | 2434.91 |
| 2003-10-22 | 2433.33 |
| 2003-10-23 | 2431.75 |
| 2003-10-24 | 2461.99 |
| 2003-10-27 | 2483.18 |
| 2003-10-28 | 2463.06 |
| 2003-10-29 | 2472.57 |
| 2003-10-30 | 2481.82 |
| 2003-10-31 | 2490.85 |
#2003-11-03|2471.33
#2003-11-04|2433.76
#2003-11-05|2436.46
#2003-11-06|2405.62
#2003-11-07|2406.94
#2003-11-10|2429.39
#2003-11-11|2467.76
#2003-11-12|2432.68
#2003-11-13|2439.12
#2003-11-14|2454.56
#2003-11-17|2466.96
#2003-11-18|2459.62
#2003-11-19|2437.72
#2003-11-20|2430.47
#2003-11-21|2447.20
#2003-11-24|2455.98
#2003-11-25|2450.59
#2003-11-26|2436.29
#2003-11-27|2435.58
#2003-11-28|2431.79
#2003-12-01|2438.03
#2003-12-02|2429.43
#2003-12-03|2423.13
#2003-12-04|2442.94
#2003-12-05|2439.17
#2003-12-08|2426.65
#2003-12-09|2417.77
#2003-12-10|2408.31
#2003-12-11|2407.56
#2003-12-12|2417.03
#2003-12-15|2445.16
#2003-12-16|2437.16
#2003-12-17|2439.22
#2003-12-18|2421.17
#2003-12-19|2426.60
#2003-12-22|2408.70
#2003-12-23|2435.38
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|2413.23
#2003-12-30|2410.09
#2003-12-31| .
#2004-01-01| .
#2004-01-02|2414.86
#2004-01-05|2465.79
#2004-01-06|2468.58
#2004-01-07|2472.39
#2004-01-08|2481.09
#2004-01-09|2492.37
#2004-01-12|2487.69
#2004-01-13|2504.30
#2004-01-14|2520.06
#2004-01-15|2528.32
#2004-01-16|2566.57
#2004-01-19|2605.49
#2004-01-20|2620.70
#2004-01-21|2594.89
#2004-01-22|2594.91
#2004-01-23|2644.69
#2004-01-26|2651.29
#2004-01-27|2686.76
#2004-01-28|2695.75
#2004-01-29|2702.91
#2004-01-30|2688.35
#2004-02-02|2684.47
#2004-02-03|2670.10
#2004-02-04|2678.13
#2004-02-05|2693.96
#2004-02-06|2667.78
#2004-02-09|2673.87
#2004-02-10|2688.32
#2004-02-11|2758.81
#2004-02-12|2799.52
#2004-02-13|2762.91
#2004-02-16|2780.80
#2004-02-17|2770.77
#2004-02-18|2769.32
#2004-02-19|2785.86
#2004-02-20|2799.55
#2004-02-23|2793.40
#2004-02-24|2784.25
#2004-02-25|2846.58
#2004-02-26|2837.57
#2004-02-27|2893.82
#2004-03-01|2891.37
#2004-03-02|2881.72
#2004-03-03|3004.02
#2004-03-04|2999.96
#2004-03-05|2994.01
#2004-03-08|2997.04
#2004-03-09|2952.70
#2004-03-10|2954.13
#2004-03-11|2941.23
#2004-03-12|2913.55
#2004-03-15|2868.79
#2004-03-16|2926.73
#2004-03-17|2909.00
#2004-03-18|2906.45
#2004-03-19|2935.09
#2004-03-22|2900.25
#2004-03-23|2884.20
#2004-03-24|2883.96
#2004-03-25|2873.82
#2004-03-26|2885.81
#2004-03-29|2888.59
#2004-03-30|2894.74
#2004-03-31|2894.58
#2004-04-01|2886.05
#2004-04-02|2879.16
#2004-04-05|2878.34
#2004-04-06|2913.10
#2004-04-07|2916.66
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13|2958.53
#2004-04-14|2967.07
#2004-04-15|2965.18
#2004-04-16|2953.88
#2004-04-19|2948.73
#2004-04-20|2954.36
#2004-04-21|2988.34
#2004-04-22|2987.76
#2004-04-23|2987.09
#2004-04-26|2992.00
#2004-04-27|2990.91
#2004-04-28|2986.68
#2004-04-29|2971.63
#2004-04-30|2971.14
#2004-05-03|2975.27
#2004-05-04|2965.25
#2004-05-05|2952.39
#2004-05-06|2957.02
#2004-05-07| .
#2004-05-10|2910.23
#2004-05-11|2902.24
#2004-05-12|2889.58
#2004-05-13|2893.80
#2004-05-14|2874.89
#2004-05-17|2872.79
#2004-05-18|2865.64
#2004-05-19|2868.46
#2004-05-20| .
#2004-05-21|2865.84
#2004-05-24|2875.10
#2004-05-25|2870.98
#2004-05-26|2878.25
#2004-05-27|2864.23
#2004-05-28|2865.30
#2004-05-31| .
#2004-06-01|2837.54
#2004-06-02|2847.49
#2004-06-03|2839.81
#2004-06-04|2875.72
#2004-06-07|2874.47
#2004-06-08|2809.91
#2004-06-09|2824.64
#2004-06-10|2825.18
#2004-06-11|2824.32
#2004-06-14|2829.06
#2004-06-15|2842.93
#2004-06-16|2838.22
#2004-06-17|2873.32
#2004-06-18|2830.64
#2004-06-21|2826.02
#2004-06-22|2866.71
#2004-06-23|2984.34
#2004-06-24|2948.37
#2004-06-25|2907.74
#2004-06-28|2908.30
#2004-06-29|2902.53
#2004-06-30|2879.81
#2004-07-01|2885.91
#2004-07-02|2890.87
#2004-07-05|2884.21
#2004-07-06|2899.53
#2004-07-07|2877.80
#2004-07-08|2881.08
#2004-07-09|2882.11
#2004-07-12|2881.08
#2004-07-13|2879.12
#2004-07-14|2865.72
#2004-07-15|2890.52
#2004-07-16|2886.60
#2004-07-19|2900.33
#2004-07-20|2907.05
#2004-07-21|2898.85
#2004-07-22|2877.34
#2004-07-23|2881.09
#2004-07-26|2878.96
#2004-07-27|2883.74
#2004-07-28|2885.28
#2004-07-29|2894.14
#2004-07-30|2859.87
#2004-08-02|2853.92
#2004-08-03|2838.70
#2004-08-04|2837.10
#2004-08-05|2830.95
#2004-08-06|2815.56
#2004-08-09|2792.70
#2004-08-10|2769.38
#2004-08-11|2767.12
#2004-08-12|2766.91
#2004-08-13|2749.74
#2004-08-16|2750.42
#2004-08-17|2756.62
#2004-08-18|2740.94
#2004-08-19|2747.32
#2004-08-20|2763.44
#2004-08-23|2748.99
#2004-08-24|2745.76
#2004-08-25|2744.03
#2004-08-26|2742.06
#2004-08-27|2747.44
#2004-08-30|2808.48
#2004-08-31|2796.20
#2004-09-01|2799.72
#2004-09-02|2790.65
#2004-09-03|2768.10
#2004-09-06|2771.49
#2004-09-07|2796.25
#2004-09-08|2779.87
#2004-09-09|2784.85
#2004-09-10|2783.32
#2004-09-13|2771.25
#2004-09-14|2801.63
#2004-09-15|2812.63
#2004-09-16|2828.52
#2004-09-17|2845.52
#2004-09-20|2817.01
#2004-09-21|2839.98
#2004-09-22|2835.95
#2004-09-23|2836.16
#2004-09-24|2833.62
#2004-09-27|2834.55
#2004-09-28|2833.72
#2004-09-29|2847.69
#2004-09-30|2848.80
#2004-10-01|2869.85
#2004-10-04|2888.84
#2004-10-05|2930.37
#2004-10-06|2895.03
#2004-10-07|2876.10
#2004-10-08|3201.98
#2004-10-11|3218.82
#2004-10-12|3202.93
#2004-10-13|3199.67
#2004-10-14|3203.80
#2004-10-15|3213.73
#2004-10-18|3205.93
#2004-10-19|3214.51
#2004-10-20|3203.16
#2004-10-21|3206.18
#2004-10-22|3206.06
#2004-10-25|3204.73
#2004-10-26|3210.90
#2004-10-27|3211.76
#2004-10-28|3222.04
#2004-10-29|3218.73
#2004-11-01|3226.15
#2004-11-02|3220.25
#2004-11-03|3226.10
#2004-11-04|3214.58
#2004-11-05|3219.36
#2004-11-08|3256.60
#2004-11-09|3274.94
#2004-11-10|3278.34
#2004-11-11|3272.64
#2004-11-12|3287.98
#2004-11-15|3305.09
#2004-11-16|3309.21
#2004-11-17|3296.32
#2004-11-18|3300.31
#2004-11-19|3316.29
#2004-11-22|3279.66
#2004-11-23|3292.20
#2004-11-24|3285.36
#2004-11-25|3286.35
#2004-11-26|3285.92
#2004-11-29|3311.50
#2004-11-30|3337.59
#2004-12-01|3342.09
#2004-12-02|3353.93
#2004-12-03|3368.36
#2004-12-06|3338.67
#2004-12-07|3334.45
#2004-12-08|3336.46
#2004-12-09|3325.59
#2004-12-10|3328.11
#2004-12-13|3330.53
#2004-12-14|3336.78
#2004-12-15|3346.16
#2004-12-16|3338.14
#2004-12-17|3344.03
#2004-12-20|3349.58
#2004-12-21|3355.03
#2004-12-22|3353.59
#2004-12-23|3343.09
#2004-12-24| .
#2004-12-27|3346.63
#2004-12-28|3352.17
#2004-12-29|3357.24
#2004-12-30|3355.47
#2004-12-31| .
#2005-01-03|3365.82
#2005-01-04|3378.66
#2005-01-05|3390.22
#2005-01-06|3384.84
#2005-01-07|3387.45
#2005-01-10|3401.03
#2005-01-11|3394.22
#2005-01-12|3370.48
#2005-01-13|3381.34
#2005-01-14|3385.17
#2005-01-17|3391.81
#2005-01-18|3385.17
#2005-01-19|3399.03
#2005-01-20|3413.05
#2005-01-21|3407.87
#2005-01-24|3410.76
#2005-01-25|3441.16
#2005-01-26|3452.62
#2005-01-27|3456.79
#2005-01-28|3457.91
#2005-01-31|3464.48
#2005-02-01|3463.23
#2005-02-02|3462.14
#2005-02-03|3454.66
#2005-02-04|3457.46
#2005-02-07|3445.75
#2005-02-08|3430.21
#2005-02-09|3446.96
#2005-02-10|3442.72
#2005-02-11|3435.00
#2005-02-14|3440.59
#2005-02-15|3445.11
#2005-02-16|3440.65
#2005-02-17|3470.68
#2005-02-18|3472.21
#2005-02-21|3471.19
#2005-02-22|3488.98
#2005-02-23|3478.12
#2005-02-24|3459.78
#2005-02-25|3502.43
#2005-02-28|3509.60
#2005-03-01|3504.32
#2005-03-02|3503.01
#2005-03-03|3509.31
#2005-03-04|3514.86
#2005-03-07|3514.89
#2005-03-08|3509.81
#2005-03-09|3509.52
#2005-03-10|3500.04
#2005-03-11|3489.81
#2005-03-14|3489.70
#2005-03-15|3489.45
#2005-03-16|3485.80
#2005-03-17|3482.09
#2005-03-18|3483.47
#2005-03-21|3484.21
#2005-03-22|3485.13
#2005-03-23|3487.84
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|3488.12
#2005-03-30|3480.18
#2005-03-31|3468.29
#2005-04-01|3464.24
#2005-04-04|3463.57
#2005-04-05|3432.01
#2005-04-06|3467.87
#2005-04-07|3461.53
#2005-04-08|3499.36
#2005-04-11|3497.68
#2005-04-12|3499.66
#2005-04-13|3483.00
#2005-04-14|3468.14
#2005-04-15|3464.44
#2005-04-18|3449.59
#2005-04-19|3434.81
#2005-04-20|3432.14
#2005-04-21|3437.45
#2005-04-22| .
#2005-04-25|3439.71
#2005-04-26|3440.26
#2005-04-27|3444.29
#2005-04-28|3421.24
#2005-04-29|3402.91
#2005-05-02|3406.70
#2005-05-03|3405.43
#2005-05-04|3405.21
#2005-05-05| .
#2005-05-06|3413.92
#2005-05-09|3437.81
#2005-05-10|3436.57
#2005-05-11|3436.43
#2005-05-12|3439.84
#2005-05-13|3441.40
#2005-05-16| .
#2005-05-17|3439.11
#2005-05-18|3438.84
#2005-05-19|3417.31
#2005-05-20|3413.79
#2005-05-23|3414.98
#2005-05-24|3428.69
#2005-05-25|3428.46
#2005-05-26|3429.92
#2005-05-27|3433.73
#2005-05-30|3432.82
#2005-05-31|3432.45
#2005-06-01|3444.14
#2005-06-02|3445.13
#2005-06-03|3447.21
#2005-06-06|3403.73
#2005-06-07|3407.73
#2005-06-08|3445.37
#2005-06-09|3481.36
#2005-06-10|3489.34
#2005-06-13|3504.61
#2005-06-14|3497.84
#2005-06-15|3488.59
#2005-06-16|3493.69
#2005-06-17|3499.55
#2005-06-20|3551.65
#2005-06-21|3576.58
#2005-06-22|3635.73
#2005-06-23|3743.33
#2005-06-24|3755.54
#2005-06-27|3699.86
#2005-06-28|3713.76
#2005-06-29|3767.36
#2005-06-30|3818.21
#2005-07-01|3964.62
#2005-07-04|3959.50
#2005-07-05|3881.62
#2005-07-06|3904.86
#2005-07-07|3856.30
#2005-07-08|3875.65
#2005-07-11|3979.10
#2005-07-12|4028.06
#2005-07-13|4131.80
#2005-07-14|4087.95
#2005-07-15|4050.51
#2005-07-18|4027.70
#2005-07-19|4099.08
#2005-07-20|4054.63
#2005-07-21|4057.08
#2005-07-22|4032.50
#2005-07-25|4020.85
#2005-07-26|3986.35
#2005-07-27|3997.12
#2005-07-28|3999.53
#2005-07-29|4073.15
#2005-08-01|4130.07
#2005-08-02|4107.67
#2005-08-03|4129.57
#2005-08-04|4076.80
#2005-08-05|4079.82
#2005-08-08|4132.53
#2005-08-09|4131.77
#2005-08-10|4167.75
#2005-08-11|4182.21
#2005-08-12|4198.00
#2005-08-15|4207.41
#2005-08-16|4208.29
#2005-08-17|4219.44
#2005-08-18|4210.95
#2005-08-19|4211.24
#2005-08-22|4229.72
#2005-08-23|4160.79
#2005-08-24|4157.78
#2005-08-25|4171.00
#2005-08-26|4273.70
#2005-08-29|4281.10
#2005-08-30|4252.58
#2005-08-31|4249.37
#2005-09-01|4226.02
#2005-09-02|4231.51
#2005-09-05|4222.99
#2005-09-06|4234.32
#2005-09-07|4248.10
#2005-09-08|4245.19
#2005-09-09|4244.11
#2005-09-12|4245.27
#2005-09-13|4231.48
#2005-09-14|4231.32
#2005-09-15|4214.67
#2005-09-16|4207.63
#2005-09-19|4197.49
#2005-09-20|4177.41
#2005-09-21|4145.15
#2005-09-22|4141.08
#2005-09-23|4191.59
#2005-09-26|4188.74
#2005-09-27|4203.14
#2005-09-28|4205.24
#2005-09-29|4193.72
#2005-09-30|4203.40
#2005-10-03|4211.46
#2005-10-04|4206.75
#2005-10-05|4213.55
#2005-10-06|4176.49
#2005-10-07|4174.41
#2005-10-10|4170.87
#2005-10-11|4160.24
#2005-10-12|4166.15
#2005-10-13|4152.41
#2005-10-14|4069.12
#2005-10-17|4053.35
#2005-10-18|4050.97
#2005-10-19|4054.66
#2005-10-20|4060.67
#2005-10-21|3998.17
#2005-10-24|4039.04
#2005-10-25|4077.04
#2005-10-26|4107.37
#2005-10-27|4113.78
#2005-10-28|4120.60
#2005-10-31|4134.17
#2005-11-01|4136.37
#2005-11-02|4128.65
#2005-11-03|4132.24
#2005-11-04|4219.03
#2005-11-07|4229.09
#2005-11-08|4171.05
#2005-11-09|4260.98
#2005-11-10|4309.44
#2005-11-11|4327.14
#2005-11-14|4352.17
#2005-11-15|4363.18
#2005-11-16|4414.34
#2005-11-17|4413.12
#2005-11-18|4434.29
#2005-11-21|4419.55
#2005-11-22|4437.57
#2005-11-23|4430.82
#2005-11-24|4451.33
#2005-11-25|4425.50
#2005-11-28|4468.42
#2005-11-29|4490.68
#2005-11-30|4492.97
#2005-12-01|4483.37
#2005-12-02|4497.70
#2005-12-05|4488.36
#2005-12-06|4523.41
#2005-12-07|4496.16
#2005-12-08|4559.46
#2005-12-09|4612.64
#2005-12-12|4685.71
#2005-12-13|4638.04
#2005-12-14|4587.80
#2005-12-15|4569.55
#2005-12-16|4603.38
#2005-12-19|4560.31
#2005-12-20|4593.21
#2005-12-21|4549.88
#2005-12-22|4580.96
#2005-12-23|4567.82
#2005-12-26| .
#2005-12-27|4613.04
#2005-12-28|4787.46
#2005-12-29|4797.19
#2005-12-30|4730.03
#2006-01-02|4935.72
#2006-01-03|4971.20
#2006-01-04|4995.16
#2006-01-05|4983.50
#2006-01-06|4944.20
#2006-01-09|4932.45
#2006-01-10|4923.36
#2006-01-11|4846.44
#2006-01-12|4729.48
#2006-01-13|4746.00
#2006-01-16|4749.86
#2006-01-17|4734.67
#2006-01-18|4523.13
#2006-01-19|4620.45
#2006-01-20|4661.63
#2006-01-23|4558.08
#2006-01-24|4591.33
#2006-01-25|4605.12
#2006-01-26|4646.33
#2006-01-27|4682.31
#2006-01-30|4662.70
#2006-01-31|4653.42
#2006-02-01|4649.28
#2006-02-02|4656.34
#2006-02-03|4602.78
#2006-02-06|4544.67
#2006-02-07|4447.94
#2006-02-08|4410.06
#2006-02-09|4470.37
#2006-02-10|4475.03
#2006-02-13|4443.46
#2006-02-14|4584.42
#2006-02-15|4548.81
#2006-02-16|4575.66
#2006-02-17|4579.67
#2006-02-20|4608.97
#2006-02-21|4560.95
#2006-02-22|4616.97
#2006-02-23|4625.08
#2006-02-24|4603.36
#2006-02-27|4722.16
#2006-02-28|4716.94
#2006-03-01|4756.13
#2006-03-02|4769.28
#2006-03-03|4775.08
#2006-03-06|4688.57
#2006-03-07|4665.98
#2006-03-08|4579.38
#2006-03-09|4592.91
#2006-03-10|4646.51
#2006-03-13|4606.90
#2006-03-14|4601.69
#2006-03-15|4591.33
#2006-03-16|4546.09
#2006-03-17|4566.07
#2006-03-20|4638.87
#2006-03-21|4654.50
#2006-03-22|4635.80
#2006-03-23|4652.11
#2006-03-24|4659.93
#2006-03-27|4656.36
#2006-03-28|4640.29
#2006-03-29|4583.93
#2006-03-30|4570.38
#2006-03-31|4566.67
#2006-04-03|4558.32
#2006-04-04|4491.61
#2006-04-05|4478.12
#2006-04-06|4381.72
#2006-04-07|4411.17
#2006-04-10|4414.97
#2006-04-11|4393.18
#2006-04-12|4405.01
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|4404.29
#2006-04-19|4426.81
#2006-04-20|4448.84
#2006-04-21|4669.21
#2006-04-24|4779.12
#2006-04-25|4860.49
#2006-04-26|4880.74
#2006-04-27|4856.29
#2006-04-28|4857.48
#2006-05-01|4940.51
#2006-05-02|5237.34
#2006-05-03|5288.47
#2006-05-04|5317.39
#2006-05-05|5283.21
#2006-05-08|5550.65
#2006-05-09|5708.00
#2006-05-10|5472.09
#2006-05-11|5644.22
#2006-05-12| .
#2006-05-15|5529.62
#2006-05-16|5614.20
#2006-05-17|5549.04
#2006-05-18|5308.93
#2006-05-19|5451.50
#2006-05-22|5106.02
#2006-05-23|5133.61
#2006-05-24|5067.18
#2006-05-25| .
#2006-05-26|5083.88
#2006-05-29|5167.65
#2006-05-30|5108.42
#2006-05-31|5031.01
#2006-06-01|5116.62
#2006-06-02|5133.70
#2006-06-05| .
#2006-06-06|5020.37
#2006-06-07|5045.37
#2006-06-08|4833.16
#2006-06-09|4871.24
#2006-06-12|4864.31
#2006-06-13|4788.94
#2006-06-14|4747.65
#2006-06-15|4778.26
#2006-06-16|4826.63
#2006-06-19|4867.65
#2006-06-20|4806.37
#2006-06-21|4826.23
#2006-06-22|4785.50
#2006-06-23|4788.27
#2006-06-26|4839.67
#2006-06-27|4823.12
#2006-06-28|4793.05
#2006-06-29|4788.00
#2006-06-30|4835.80
#2006-07-03|4900.16
#2006-07-04|4963.62
#2006-07-05|4964.42
#2006-07-06|4959.50
#2006-07-07|4949.06
#2006-07-10|4909.06
#2006-07-11|4865.79
#2006-07-12|4803.42
#2006-07-13|4773.27
#2006-07-14|4733.19
#2006-07-17|4732.11
#2006-07-18|4708.06
#2006-07-19|4723.13
#2006-07-20|4748.41
#2006-07-21|4743.51
#2006-07-24|4730.43
#2006-07-25|4711.60
#2006-07-26|4730.54
#2006-07-27|4753.52
#2006-07-28|4810.31
#2006-07-31|4816.12
#2006-08-01|4844.89
#2006-08-02|4845.11
#2006-08-03|4921.76
#2006-08-04|4989.39
#2006-08-07|4899.78
#2006-08-08|4941.70
#2006-08-09|4928.86
#2006-08-10|4923.76
#2006-08-11|4954.00
#2006-08-14|4866.16
#2006-08-15|4850.61
#2006-08-16|4804.84
#2006-08-17|4815.35
#2006-08-18|4886.70
#2006-08-21|4837.18
#2006-08-22|4824.09
#2006-08-23|4768.16
#2006-08-24|4773.10
#2006-08-25|4762.12
#2006-08-28|4739.75
#2006-08-29|4695.87
#2006-08-30|4612.76
#2006-08-31|4717.07
#2006-09-01|4756.72
#2006-09-04|4844.54
#2006-09-05|4916.58
#2006-09-06|4979.08
#2006-09-07|4914.74
#2006-09-08|4800.36
#2006-09-11|4728.47
#2006-09-12|4697.50
#2006-09-13|4710.79
#2006-09-14|4741.72
#2006-09-15|4664.07
#2006-09-18|4769.80
#2006-09-19|4752.52
#2006-09-20|4750.35
#2006-09-21|4695.40
#2006-09-22|4663.04
#2006-09-25|4664.85
#2006-09-26|4691.52
#2006-09-27|4677.43
#2006-09-28|4694.82
#2006-09-29|4692.30
#2006-10-02|4714.02
#2006-10-03|4666.38
#2006-10-04|4872.42
#2006-10-05|4999.31
#2006-10-06|5013.57
#2006-10-09|4912.92
#2006-10-10|4966.34
#2006-10-11|5199.85
#2006-10-12|5458.31
#2006-10-13|5572.17
#2006-10-16|5609.32
#2006-10-17|5453.47
#2006-10-18|5466.06
#2006-10-19|5596.58
#2006-10-20|5619.65
#2006-10-23|5613.36
#2006-10-24|5597.60
#2006-10-25|5594.70
#2006-10-26|5438.13
#2006-10-27|5574.99
#2006-10-30|5486.52
#2006-10-31|5594.44
#2006-11-01|5697.50
#2006-11-02|5687.66
#2006-11-03|5755.46
#2006-11-06|5862.56
#2006-11-07|5722.69
#2006-11-08|5666.33
#2006-11-09|5692.87
#2006-11-10|5742.66
#2006-11-13|5729.91
#2006-11-14|5719.83
#2006-11-15|5702.40
#2006-11-16|5748.19
#2006-11-17|5722.32
#2006-11-20|5604.16
#2006-11-21|5627.18
#2006-11-22|5593.82
#2006-11-23|5604.22
#2006-11-24|5566.41
#2006-11-27|5586.58
#2006-11-28|5429.91
#2006-11-29|5479.68
#2006-11-30|5461.41
#2006-12-01|5466.16
#2006-12-04|5432.44
#2006-12-05|5428.66
#2006-12-06|5554.55
#2006-12-07|5571.19
#2006-12-08|5611.62
#2006-12-11|5564.65
#2006-12-12|5552.10
#2006-12-13|5541.82
#2006-12-14|5497.24
#2006-12-15|5533.66
#2006-12-18|5551.85
#2006-12-19|5557.41
#2006-12-20|5413.67
#2006-12-21|5407.32
#2006-12-22|5452.15
#2006-12-25| .
#2006-12-26| .
#2006-12-27|5524.41
#2006-12-28|5492.25
#2006-12-29|5619.63
#2007-01-01| .
#2007-01-02|5680.19
#2007-01-03|5615.96
#2007-01-04|5595.88
#2007-01-05|5585.71
#2007-01-08|5585.40
#2007-01-09|5553.51
#2007-01-10|5541.60
#2007-01-11|5520.48
#2007-01-12|5523.80
#2007-01-15|5548.15
#2007-01-16|5550.80
#2007-01-17|5547.72
#2007-01-18|5322.69
#2007-01-19|5299.06
#2007-01-22|5215.25
#2007-01-23|5199.25
#2007-01-24|5230.59
#2007-01-25|5185.31
#2007-01-26|5166.83
#2007-01-29|5132.98
#2007-01-30|5205.24
#2007-01-31|5160.72
#2007-02-01|5209.60
#2007-02-02|5214.91
#2007-02-05|5210.70
#2007-02-06|5214.43
#2007-02-07|5217.98
#2007-02-08|5191.82
#2007-02-09|5204.31
#2007-02-12|5203.30
#2007-02-13|5183.15
#2007-02-14|5202.91
#2007-02-15|5181.15
#2007-02-16|5182.44
#2007-02-19|5223.21
#2007-02-20|5192.74
#2007-02-21|5189.41
#2007-02-22|5163.19
#2007-02-23|5184.77
#2007-02-26|5149.18
#2007-02-27|5108.69
#2007-02-28|5000.12
#2007-03-01|4953.63
#2007-03-02|5013.37
#2007-03-05|4850.40
#2007-03-06|4879.82
#2007-03-07|4916.04
#2007-03-08|4976.25
#2007-03-09|4978.07
#2007-03-12|4952.82
#2007-03-13|4924.72
#2007-03-14|4881.11
#2007-03-15|4919.95
#2007-03-16|4935.21
#2007-03-19|4938.53
#2007-03-20|4997.04
#2007-03-21|4963.95
#2007-03-22|4930.51
#2007-03-23|4972.47
#2007-03-26|4967.28
#2007-03-27|4957.10
#2007-03-28|4940.69
#2007-03-29|4935.75
#2007-03-30|4940.49
#2007-04-02|4893.66
#2007-04-03|4911.55
#2007-04-04|4908.25
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|4917.15
#2007-04-11|4953.18
#2007-04-12|4950.32
#2007-04-13|4925.07
#2007-04-16|4886.53
#2007-04-17|4899.28
#2007-04-18|4950.68
#2007-04-19|4938.74
#2007-04-20|4935.66
#2007-04-23|5081.87
#2007-04-24|5028.19
#2007-04-25|5001.54
#2007-04-26|5009.12
#2007-04-27|5032.23
#2007-04-30|5025.26
#2007-05-01|5029.26
#2007-05-02|5046.59
#2007-05-03|5040.55
#2007-05-04| .
#2007-05-07|5068.46
#2007-05-08|5105.11
#2007-05-09|5097.48
#2007-05-10|5117.15
#2007-05-11|5123.87
#2007-05-14|5110.90
#2007-05-15|5120.33
#2007-05-16|5086.17
#2007-05-17| .
#2007-05-18|5104.13
#2007-05-21|5092.35
#2007-05-22|5101.48
#2007-05-23|5132.17
#2007-05-24|5099.93
#2007-05-25|5084.75
#2007-05-28| .
#2007-05-29|5084.38
#2007-05-30|5058.73
#2007-05-31|5051.68
#2007-06-01|5031.90
#2007-06-04|5057.33
#2007-06-05| .
#2007-06-06|5041.88
#2007-06-07|4997.05
#2007-06-08|4920.84
#2007-06-11|4932.14
#2007-06-12|4912.77
#2007-06-13|4886.46
#2007-06-14|4871.78
#2007-06-15|4941.49
#2007-06-18|4953.91
#2007-06-19|4928.33
#2007-06-20|4958.30
#2007-06-21|4943.17
#2007-06-22|4929.13
#2007-06-25|4888.92
#2007-06-26|4852.35
#2007-06-27|4846.53
#2007-06-28|4839.63
#2007-06-29|4883.46
#2007-07-02|4841.02
#2007-07-03|4871.13
#2007-07-04|4877.91
#2007-07-05|4871.75
#2007-07-06|4894.43
#2007-07-09|4871.63
#2007-07-10|4898.45
#2007-07-11|4899.59
#2007-07-12|4874.67
#2007-07-13|4878.63
#2007-07-16|4877.80
#2007-07-17|4882.96
#2007-07-18|4851.39
#2007-07-19|4851.32
#2007-07-20|4856.03
#2007-07-23|4860.71
#2007-07-24|4857.65
#2007-07-25|4834.31
#2007-07-26|4837.51
#2007-07-27|4829.32
#2007-07-30|4829.86
#2007-07-31|4818.87
#2007-08-01|4798.71
#2007-08-02|4823.71
#2007-08-03|4790.36
#2007-08-06|4792.29
#2007-08-07|4775.28
#2007-08-08|4804.30
#2007-08-09|4804.22
#2007-08-10|4745.71
#2007-08-13|4756.20
#2007-08-14|4759.39
#2007-08-15|4751.87
#2007-08-16|4678.92
#2007-08-17|4718.98
#2007-08-20|4667.46
#2007-08-21|4631.93
#2007-08-22|4657.04
#2007-08-23|4652.74
#2007-08-24|4629.22
#2007-08-27|4649.62
#2007-08-28|4657.86
#2007-08-29|4631.54
#2007-08-30|4630.21
#2007-08-31|4615.16
#2007-09-03|4572.02
#2007-09-04|4581.25
#2007-09-05|4588.27
#2007-09-06|4594.55
#2007-09-07|4568.63
#2007-09-10|4532.32
#2007-09-11|4545.04
#2007-09-12|4495.32
#2007-09-13|4514.93
#2007-09-14|4469.87
#2007-09-17|4425.61
#2007-09-18|4367.58
#2007-09-19|4400.86
#2007-09-20|4434.07
#2007-09-21|4423.36
#2007-09-24|4393.83
#2007-09-25|4347.89
#2007-09-26|4352.90
#2007-09-27|4393.48
#2007-09-28|4325.48
#2007-10-01|4375.04
#2007-10-02|4330.80
#2007-10-03|4304.64
#2007-10-04|4313.50
#2007-10-05|4328.98
#2007-10-08|4366.99
#2007-10-09|4383.62
#2007-10-10|4361.94
#2007-10-11|4383.60
#2007-10-12|4396.41
#2007-10-15|4393.65
#2007-10-16|4386.70
#2007-10-17|4368.30
#2007-10-18|4307.39
#2007-10-19|4358.07
#2007-10-22|4269.27
#2007-10-23|4317.31
#2007-10-24|4314.24
#2007-10-25|4316.88
#2007-10-26|4314.51
#2007-10-29|4294.22
#2007-10-30|4283.36
#2007-10-31|4299.95
#2007-11-01|4300.91
#2007-11-02|4271.10
#2007-11-05|4307.24
#2007-11-06|4305.43
#2007-11-07|4305.17
#2007-11-08|4305.37
#2007-11-09|4288.38
#2007-11-12|4263.27
#2007-11-13|4236.78
#2007-11-14|4246.13
#2007-11-15|4182.10
#2007-11-16|4172.19
#2007-11-19|4150.88
#2007-11-20|4126.34
#2007-11-21|3980.65
#2007-11-22|3936.92
#2007-11-23|3928.07
#2007-11-26|3952.90
#2007-11-27|3908.77
#2007-11-28|3896.63
#2007-11-29|3891.31
#2007-11-30|3942.74
#2007-12-03|3939.17
#2007-12-04|3925.90
#2007-12-05|3890.80
#2007-12-06|3888.79
#2007-12-07|3867.95
#2007-12-10|3842.71
#2007-12-11|3850.25
#2007-12-12|3837.34
#2007-12-13|3887.55
#2007-12-14|3845.82
#2007-12-17|3787.50
#2007-12-18|3827.30
#2007-12-19|3857.73
#2007-12-20|3826.82
#2007-12-21|3859.18
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|3895.50
#2007-12-28|3988.06
#2007-12-31| .
#2008-01-01| .
#2008-01-02|4010.17
#2008-01-03|3967.27
#2008-01-04|3846.69
#2008-01-07|3838.05
#2008-01-08|3839.75
#2008-01-09|3757.06
#2008-01-10|3696.42
#2008-01-11|3596.60
#2008-01-14|3586.98
#2008-01-15|3555.91
#2008-01-16|3441.71
#2008-01-17|3473.59
#2008-01-18|3494.44
#2008-01-21|3403.57
#2008-01-22|3404.99
#2008-01-23|3375.92
#2008-01-24|3473.64
#2008-01-25|3469.09
#2008-01-28|3495.44
#2008-01-29|3493.58
#2008-01-30|3486.90
#2008-01-31|3434.39
#2008-02-01|3512.98
#2008-02-04|3594.18
#2008-02-05|3536.59
#2008-02-06|3562.40
#2008-02-07|3490.02
#2008-02-08|3494.39
#2008-02-11|3484.38
#2008-02-12|3430.05
#2008-02-13|3416.56
#2008-02-14|3408.30
#2008-02-15|3343.34
#2008-02-18|3365.71
#2008-02-19|3380.58
#2008-02-20|3359.95
#2008-02-21|3363.55
#2008-02-22|3341.95
#2008-02-25|3398.46
#2008-02-26|3389.14
#2008-02-27|3411.22
#2008-02-28|3421.12
#2008-02-29|3427.35
#2008-03-03|3330.15
#2008-03-04|3349.73
#2008-03-05|3326.06
#2008-03-06|3329.02
#2008-03-07|3316.26
#2008-03-10|3223.14
#2008-03-11|3230.76
#2008-03-12|3248.47
#2008-03-13|3218.82
#2008-03-14|3203.74
#2008-03-17|3149.69
#2008-03-18|3153.61
#2008-03-19|3109.85
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|3148.91
#2008-03-26|3152.98
#2008-03-27|3160.45
#2008-03-28|3175.88
#2008-03-31|3184.76
#2008-04-01|3215.11
#2008-04-02|3212.36
#2008-04-03|3176.31
#2008-04-04|3190.73
#2008-04-07|3181.46
#2008-04-08|3201.59
#2008-04-09|3191.50
#2008-04-10|3170.60
#2008-04-11|3081.80
#2008-04-14|3044.50
#2008-04-15|3019.73
#2008-04-16|3009.48
#2008-04-17|2998.50
#2008-04-18| .
#2008-04-21|2999.30
#2008-04-22|2968.27
#2008-04-23|2982.94
#2008-04-24|3024.95
#2008-04-25|3006.14
#2008-04-28|3054.80
#2008-04-29|3055.51
#2008-04-30|3060.95
#2008-05-01| .
#2008-05-02|3061.40
#2008-05-05|3063.91
#2008-05-06|3078.44
#2008-05-07|3104.78
#2008-05-08|3120.12
#2008-05-09|3111.00
#2008-05-12| .
#2008-05-13|3072.43
#2008-05-14|3087.93
#2008-05-15|3067.79
#2008-05-16|3062.78
#2008-05-19|3045.76
#2008-05-20|3045.56
#2008-05-21|3012.72
#2008-05-22|3014.16
#2008-05-23|3020.31
#2008-05-26|3018.53
#2008-05-27|3009.06
#2008-05-28|3003.05
#2008-05-29|3012.75
#2008-05-30|3017.99
#2008-06-02|2989.96
#2008-06-03|2986.94
#2008-06-04|2915.30
#2008-06-05| .
#2008-06-06|2961.14
#2008-06-09|2872.85
#2008-06-10|2862.69
#2008-06-11|2909.84
#2008-06-12|2883.34
#2008-06-13|2823.98
#2008-06-16|2829.65
#2008-06-17|2810.60
#2008-06-18|2784.41
#2008-06-19|2772.43
#2008-06-20|2760.23
#2008-06-23|2753.78
#2008-06-24|2738.05
#2008-06-25|2751.18
#2008-06-26|2735.41
#2008-06-27|2746.51
#2008-06-30|2744.01
#2008-07-01|2676.59
#2008-07-02|2702.01
#2008-07-03|2647.85
#2008-07-04|2666.18
#2008-07-07|2662.18
#2008-07-08|2636.35
#2008-07-09|2633.24
#2008-07-10|2630.10
#2008-07-11|2579.24
#2008-07-14|2564.85
#2008-07-15|2582.31
#2008-07-16|2548.51
#2008-07-17|2603.83
#2008-07-18|2578.51
#2008-07-21|2601.78
#2008-07-22|2615.29
#2008-07-23|2663.56
#2008-07-24|2680.22
#2008-07-25|2695.15
#2008-07-28|2693.68
#2008-07-29|2693.59
#2008-07-30|2677.32
#2008-07-31|2675.24
#2008-08-01|2683.86
#2008-08-04|2695.35
#2008-08-05|2682.70
#2008-08-06|2695.59
#2008-08-07|2689.83
#2008-08-08|2659.08
#2008-08-11|2698.55
#2008-08-12|2676.62
#2008-08-13|2651.65
#2008-08-14|2645.61
#2008-08-15|2669.81
#2008-08-18|2646.09
#2008-08-19|2634.15
#2008-08-20|2636.03
#2008-08-21|2635.66
#2008-08-22|2639.80
#2008-08-25|2579.42
#2008-08-26|2593.88
#2008-08-27|2621.39
#2008-08-28|2647.68
#2008-08-29|2643.36
#2008-09-01|2597.98
#2008-09-02|2603.71
#2008-09-03|2597.29
#2008-09-04|2598.19
#2008-09-05|2508.47
#2008-09-08|2561.89
#2008-09-09|2554.31
#2008-09-10|2523.27
#2008-09-11|2477.77
#2008-09-12|2426.08
#2008-09-15|2356.18
#2008-09-16|2348.68
#2008-09-17|2271.64
#2008-09-18|2229.39
#2008-09-19|2293.39
#2008-09-22|2274.81
#2008-09-23|2275.58
#2008-09-24|2275.74
#2008-09-25|2226.65
#2008-09-26|2159.41
#2008-09-29|2075.68
#2008-09-30|2038.16
#2008-10-01|2004.15
#2008-10-02|1986.82
#2008-10-03|1963.43
#2008-10-06|1861.69
#2008-10-07|1825.04
#2008-10-08|1750.83
#2008-10-09|1709.31
#2008-10-10|1646.20
#2008-10-13|1706.85
#2008-10-14|1861.42
#2008-10-15|1848.67
#2008-10-16|1805.41
#2008-10-17|1834.49
#2008-10-20|1837.31
#2008-10-21|1834.33
#2008-10-22|1736.86
#2008-10-23|1698.95
#2008-10-24|1616.21
#2008-10-27|1595.92
#2008-10-28|1641.23
#2008-10-29|1684.62
#2008-10-30|1699.62
#2008-10-31|1686.00
#2008-11-03|1696.82
#2008-11-04|1700.00
#2008-11-05|1662.83
#2008-11-06|1647.37
#2008-11-07|1619.29
#2008-11-10|1594.11
#2008-11-11|1597.36
#2008-11-12|1566.75
#2008-11-13|1556.89
#2008-11-14|1572.97
#2008-11-17|1532.47
#2008-11-18|1513.43
#2008-11-19|1487.59
#2008-11-20|1483.88
#2008-11-21|1472.25
#2008-11-24|1469.34
#2008-11-25|1450.27
#2008-11-26|1435.31
#2008-11-27|1459.79
#2008-11-28|1432.29
#2008-12-01|1428.05
#2008-12-02|1437.05
#2008-12-03|1438.24
#2008-12-04|1435.82
#2008-12-05|1401.74
#2008-12-08|1397.43
#2008-12-09|1409.68
#2008-12-10|1402.84
#2008-12-11|1334.03
#2008-12-12|1327.70
#2008-12-15|1342.47
#2008-12-16|1362.12
#2008-12-17|1348.62
#2008-12-18|1317.87
#2008-12-19|1305.02
#2008-12-22|1235.48
#2008-12-23|1277.55
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29|1285.71
#2008-12-30|1306.24
#2008-12-31| .
#2009-01-01| .
#2009-01-02|1300.10
#2009-01-05|1364.89
#2009-01-06|1370.55
#2009-01-07|1308.03
#2009-01-08|1308.30
#2009-01-09|1329.33
#2009-01-12|1332.90
#2009-01-13|1326.76
#2009-01-14|1308.47
#2009-01-15|1298.51
#2009-01-16|1307.56
#2009-01-19|1255.85
#2009-01-20|1240.16
#2009-01-21|1218.61
#2009-01-22|1192.09
#2009-01-23|1187.70
#2009-01-26|1247.31
#2009-01-27|1237.39
#2009-01-28|1228.50
#2009-01-29|1236.37
#2009-01-30|1227.91
#2009-02-02|1211.16
#2009-02-03|1209.12
#2009-02-04|1199.60
#2009-02-05|1209.50
#2009-02-06|1230.15
#2009-02-09|1202.85
#2009-02-10|1191.90
#2009-02-11|1194.41
#2009-02-12|1199.53
#2009-02-13|1228.15
#2009-02-16|1212.21
#2009-02-17|1203.05
#2009-02-18|1136.81
#2009-02-19|1140.59
#2009-02-20|1137.65
#2009-02-23|1138.50
#2009-02-24|1144.31
#2009-02-25|1144.53
#2009-02-26|1160.55
#2009-02-27|1080.70
#2009-03-02|1069.10
#2009-03-03|1059.77
#2009-03-04|1050.24
#2009-03-05|1061.35
#2009-03-06|1065.34
#2009-03-09|1031.49
#2009-03-10|1044.66
#2009-03-11| 975.27
#2009-03-12|1044.51
#2009-03-13| 990.84
#2009-03-16| 984.23
#2009-03-17| 981.55
#2009-03-18| 987.13
#2009-03-19| 991.43
#2009-03-20|1062.39
#2009-03-23|1037.67
#2009-03-24|1041.25
#2009-03-25|1026.66
#2009-03-26|1024.68
#2009-03-27| 981.35
#2009-03-30| 968.05
#2009-03-31| 953.99
#2009-04-01|1030.37
#2009-04-02|1064.73
#2009-04-03|1074.46
#2009-04-06|1067.67
#2009-04-07|1072.21
#2009-04-08|1057.88
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14|1037.75
#2009-04-15|1043.26
#2009-04-16|1084.15
#2009-04-17|1104.77
#2009-04-20|1078.36
#2009-04-21|1062.00
#2009-04-22|1071.33
#2009-04-23|1055.00
#2009-04-24|1057.07
#2009-04-27|1044.16
#2009-04-28|1042.13
#2009-04-29|1032.21
#2009-04-30|1060.29
#2009-05-01|1061.83
#2009-05-04|1082.52
#2009-05-05|1059.31
#2009-05-06|1079.82
#2009-05-07|1201.32
#2009-05-08| .
#2009-05-11|1256.24
#2009-05-12|1268.72
#2009-05-13|1198.12
#2009-05-14|1175.65
#2009-05-15|1163.06
#2009-05-18|1197.94
#2009-05-19|1203.01
#2009-05-20|1180.49
#2009-05-21| .
#2009-05-22| .
#2009-05-25|1192.43
#2009-05-26|1198.81
#2009-05-27|1162.93
#2009-05-28|1146.77
#2009-05-29|1125.71
#2009-06-01| .
#2009-06-02|1147.58
#2009-06-03|1118.10
#2009-06-04|1105.51
#2009-06-05| .
#2009-06-08|1106.99
#2009-06-09|1104.57
#2009-06-10|1102.74
#2009-06-11|1110.87
#2009-06-12|1106.04
#2009-06-15|1111.25
#2009-06-16|1108.46
#2009-06-17|1090.11
#2009-06-18|1087.33
#2009-06-19|1076.28
#2009-06-22|1028.73
#2009-06-23|1045.13
#2009-06-24|1058.77
#2009-06-25|1046.02
#2009-06-26|1045.93
#2009-06-29|1056.75
#2009-06-30|1048.90
#2009-07-01|1060.28
#2009-07-02|1050.70
#2009-07-03|1038.05
#2009-07-06|1034.58
#2009-07-07|1032.71
#2009-07-08|1024.88
#2009-07-09|1021.19
#2009-07-10|1035.20
#2009-07-13|1017.61
#2009-07-14|1021.72
#2009-07-15|1029.13
#2009-07-16|1015.89
#2009-07-17|1019.23
#2009-07-20|1026.18
#2009-07-21|1033.06
#2009-07-22|1040.74
#2009-07-23|1037.80
#2009-07-24|1029.28
#2009-07-27|1044.27
#2009-07-28|1045.37
#2009-07-29|1026.80
#2009-07-30|1032.09
#2009-07-31|1029.08
#2009-08-03|1043.53
#2009-08-04|1055.59
#2009-08-05|1082.67
#2009-08-06|1092.30
#2009-08-07|1093.07
#2009-08-10|1095.79
#2009-08-11|1119.98
#2009-08-12|1122.74
#2009-08-13|1127.68
#2009-08-14|1121.16
#2009-08-17|1103.19
#2009-08-18|1107.08
#2009-08-19|1056.77
#2009-08-20|1048.58
#2009-08-21|1054.02
#2009-08-24|1046.00
#2009-08-25|1087.70
#2009-08-26|1138.34
#2009-08-27|1114.76
#2009-08-28|1121.22
#2009-08-31|1109.47
#2009-09-01|1116.40
#2009-09-02|1105.57
#2009-09-03|1112.62
#2009-09-04|1114.91
#2009-09-07|1116.84
#2009-09-08|1104.83
#2009-09-09|1086.16
#2009-09-10|1116.03
#2009-09-11|1147.98
#2009-09-14|1148.11
#2009-09-15|1160.68
#2009-09-16|1185.18
#2009-09-17|1208.44
#2009-09-18|1242.97
#2009-09-21|1298.60
#2009-09-22|1260.33
#2009-09-23|1255.30
#2009-09-24|1232.93
#2009-09-25|1242.25
#2009-09-28|1212.83
#2009-09-29|1231.87
#2009-09-30|1236.62
#2009-10-01|1222.04
#2009-10-02|1168.30
#2009-10-05|1148.63
#2009-10-06|1181.16
#2009-10-07|1171.21
#2009-10-08|1142.00
#2009-10-09|1135.27
#2009-10-12|1132.13
#2009-10-13|1135.05
#2009-10-14|1156.63
#2009-10-15|1153.86
#2009-10-16|1161.15
#2009-10-19|1150.20
#2009-10-20|1166.23
#2009-10-21|1145.05
#2009-10-22|1145.38
#2009-10-23|1149.92
#2009-10-26|1138.74
#2009-10-27|1134.97
#2009-10-28|1123.08
#2009-10-29|1134.59
#2009-10-30|1154.39
#2009-11-02|1145.81
#2009-11-03|1122.62
#2009-11-04|1145.15
#2009-11-05|1143.59
#2009-11-06|1145.44
#2009-11-09|1154.31
#2009-11-10|1135.86
#2009-11-11|1132.23
#2009-11-12|1146.89
#2009-11-13|1154.29
#2009-11-16|1150.80
#2009-11-17|1118.63
#2009-11-18|1125.21
#2009-11-19|1126.80
#2009-11-20|1125.08
#2009-11-23|1129.32
#2009-11-24|1124.68
#2009-11-25|1107.95
#2009-11-26|1116.70
#2009-11-27|1109.51
#2009-11-30|1096.95
#2009-12-01|1099.58
#2009-12-02|1086.48
#2009-12-03|1083.69
#2009-12-04|1098.86
#2009-12-07|1096.87
#2009-12-08|1109.99
#2009-12-09|1109.25
#2009-12-10|1114.06
#2009-12-11|1126.99
#2009-12-14|1119.00
#2009-12-15|1111.03
#2009-12-16|1105.49
#2009-12-17|1126.92
#2009-12-18|1127.78
#2009-12-21|1131.94
#2009-12-22|1131.45
#2009-12-23|1130.41
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1160.80
#2009-12-29|1191.41
#2009-12-30|1215.26
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1223.76
#2010-01-05|1224.65
#2010-01-06|1236.64
#2010-01-07|1246.46
#2010-01-08|1244.50
#2010-01-11|1230.11
#2010-01-12|1244.65
#2010-01-13|1237.83
#2010-01-14|1212.68
#2010-01-15|1195.73
#2010-01-18|1191.86
#2010-01-19|1195.40
#2010-01-20|1169.58
#2010-01-21|1186.07
#2010-01-22|1178.39
#2010-01-25|1248.36
#2010-01-26|1244.42
#2010-01-27|1260.88
#2010-01-28|1281.85
#2010-01-29|1273.96
#2010-02-01|1226.81
#2010-02-02|1221.69
#2010-02-03|1214.50
#2010-02-04|1209.16
#2010-02-05|1187.53
#2010-02-08|1184.55
#2010-02-09|1175.65
#2010-02-10|1171.30
#2010-02-11|1174.75
#2010-02-12|1162.87
#2010-02-15|1174.44
#2010-02-16|1165.89
#2010-02-17|1164.94
#2010-02-18|1164.74
#2010-02-19|1164.82
#2010-02-22|1160.98
#2010-02-23|1152.64
#2010-02-24|1147.44
#2010-02-25|1111.61
#2010-02-26|1155.51
#2010-03-01|1159.10
#2010-03-02|1142.08
#2010-03-03|1157.94
#2010-03-04|1172.48
#2010-03-05|1167.65
#2010-03-08|1176.08
#2010-03-09|1174.11
#2010-03-10|1173.56
#2010-03-11|1153.18
#2010-03-12|1160.44
#2010-03-15|1177.36
#2010-03-16|1183.49
#2010-03-17|1190.47
#2010-03-18|1177.45
#2010-03-19|1190.12
#2010-03-22|1182.61
#2010-03-23|1184.30
#2010-03-24|1167.79
#2010-03-25|1197.63
#2010-03-26|1188.10
#2010-03-29|1192.13
#2010-03-30|1199.37
#2010-03-31|1220.60
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1216.35
#2010-04-07|1214.23
#2010-04-08|1206.25
#2010-04-09|1207.97
#2010-04-12|1178.70
#2010-04-13|1178.93
#2010-04-14|1177.30
#2010-04-15|1179.73
#2010-04-16|1177.37
#2010-04-19|1170.96
#2010-04-20|1179.24
#2010-04-21|1169.93
#2010-04-22|1179.36
#2010-04-23|1182.50
#2010-04-26|1186.18
#2010-04-27|1184.02
#2010-04-28|1190.26
#2010-04-29|1191.31
#2010-04-30| .
#2010-05-03|1177.47
#2010-05-04|1190.30
#2010-05-05|1173.76
#2010-05-06|1167.46
#2010-05-07|1148.95
#2010-05-10|1156.18
#2010-05-11|1156.23
#2010-05-12|1163.65
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1141.94
#2010-05-18|1128.94
#2010-05-19|1128.32
#2010-05-20|1124.43
#2010-05-21|1128.08
#2010-05-24| .
#2010-05-25|1121.29
#2010-05-26|1107.23
#2010-05-27|1110.08
#2010-05-28|1089.25
#2010-05-31|1101.82
#2010-06-01|1067.08
#2010-06-02|1066.81
#2010-06-03|1062.26
#2010-06-04|1072.01
#2010-06-07|1079.42
#2010-06-08|1075.60
#2010-06-09|1069.45
#2010-06-10|1068.05
#2010-06-11|1076.61
#2010-06-14|1061.12
#2010-06-15|1060.05
#2010-06-16|1066.25
#2010-06-17|1068.55
#2010-06-18|1066.14
#2010-06-21|1045.64
#2010-06-22|1045.95
#2010-06-23|1049.77
#2010-06-24|1043.07
#2010-06-25|1038.11
#2010-06-28|1018.25
#2010-06-29| 995.86
#2010-06-30| 991.92
#2010-07-01| 998.27
#2010-07-02| 990.43
#2010-07-05| 988.82
#2010-07-06| 973.11
#2010-07-07| 968.08
#2010-07-08| 963.73
#2010-07-09| 947.47
#2010-07-12| 936.83
#2010-07-13| 924.58
#2010-07-14| 928.62
#2010-07-15| 938.11
#2010-07-16| 937.48
#2010-07-19| 914.17
#2010-07-20| 891.87
#2010-07-21| 922.76
#2010-07-22| 925.43
#2010-07-23| 931.91
#2010-07-26| 939.78
#2010-07-27| 947.81
#2010-07-28| 947.58
#2010-07-29| 944.30
#2010-07-30| 937.13
#2010-08-02| 950.32
#2010-08-03| 959.04
#2010-08-04| 961.21
#2010-08-05| 963.42
#2010-08-06| 971.18
#2010-08-09| 970.85
#2010-08-10| 961.45
#2010-08-11| 952.50
#2010-08-12| 955.28
#2010-08-13| 938.81
#2010-08-16| 928.86
#2010-08-17| 925.18
#2010-08-18| 913.15
#2010-08-19| 921.17
#2010-08-20| 925.08
#2010-08-23| 917.85
#2010-08-24| 916.27
#2010-08-25| 896.59
#2010-08-26| 899.07
#2010-08-27| 909.68
#2010-08-30| 913.15
#2010-08-31| 909.10
#2010-09-01| 911.53
#2010-09-02| 914.85
#2010-09-03| 922.03
#2010-09-06| 940.25
#2010-09-07| 932.08
#2010-09-08| 938.29
#2010-09-09| 916.17
#2010-09-10| 941.72
#2010-09-13| 924.16
#2010-09-14| 955.56
#2010-09-15| 964.97
#2010-09-16| 954.71
#2010-09-17| 935.74
#2010-09-20| 949.44
#2010-09-21| 914.40
#2010-09-22| 919.61
#2010-09-23| 926.32
#2010-09-24| 938.45
#2010-09-27| 949.83
#2010-09-28| 937.82
#2010-09-29| 925.22
#2010-09-30| 924.49
#2010-10-01| 924.39
#2010-10-04| 915.38
#2010-10-05| 916.05
#2010-10-06| 929.96
#2010-10-07| 916.71
#2010-10-08| 914.93
#2010-10-11| 917.51
#2010-10-12| 912.78
#2010-10-13| 916.90
#2010-10-14| 917.69
#2010-10-15| 906.83
#2010-10-18| 917.11
#2010-10-19| 908.25
#2010-10-20| 904.10
#2010-10-21| 902.30
#2010-10-22| 903.02
#2010-10-25| 907.12
#2010-10-26| 904.80
#2010-10-27| 897.43
#2010-10-28| 904.83
#2010-10-29| 892.28
#2010-11-01| 892.29
#2010-11-02| 907.12
#2010-11-03| 910.34
#2010-11-04| 906.22
#2010-11-05| 906.58
#2010-11-08| 913.18
#2010-11-09| 924.78
#2010-11-10| 938.32
#2010-11-11| 921.68
#2010-11-12| 933.53
#2010-11-15| 934.07
#2010-11-16| 931.73
#2010-11-17| 926.02
#2010-11-18| 944.16
#2010-11-19| 927.14
#2010-11-22| 940.21
#2010-11-23| 920.07
#2010-11-24| 921.64
#2010-11-25| 939.57
#2010-11-26| 938.89
#2010-11-29| 917.38
#2010-11-30| 911.63
#2010-12-01| 912.04
#2010-12-02| 916.16
#2010-12-03| 906.72
#2010-12-06| 910.96
#2010-12-07| 907.59
#2010-12-08| 923.33
#2010-12-09| 910.52
#2010-12-10| 910.67
#2010-12-13| 919.95
#2010-12-14| 915.40
#2010-12-15| 918.34
#2010-12-16| 932.17
#2010-12-17| 922.78
#2010-12-20| 922.02
#2010-12-21| 927.22
#2010-12-22| 924.10
#2010-12-23| 926.02
#2010-12-24| .
#2010-12-27| 896.48
#2010-12-28| 894.56
#2010-12-29| 894.21
#2010-12-30| 897.72
#2010-12-31| .
#2011-01-03| 913.50
#2011-01-04| 915.21
#2011-01-05| 912.28
#2011-01-06| 928.16
#2011-01-07| 945.87
#2011-01-10| 951.51
#2011-01-11| 953.73
#2011-01-12| 964.42
#2011-01-13| 958.54
#2011-01-14| 953.95
#2011-01-17| 962.49
#2011-01-18| 985.53
#2011-01-19| 983.09
#2011-01-20| 980.67
#2011-01-21|1025.40
#2011-01-24|1034.98
#2011-01-25|1026.06
#2011-01-26|1027.60
#2011-01-27|1025.92
#2011-01-28|1028.91
#2011-01-31|1024.41
#2011-02-01|1016.89
#2011-02-02|1026.54
#2011-02-03|1012.63
#2011-02-04|1013.32
#2011-02-07|1009.46
#2011-02-08|1002.01
#2011-02-09|1023.43
#2011-02-10|1037.71
#2011-02-11|1041.17
#2011-02-14|1051.79
#2011-02-15|1080.57
#2011-02-16|1082.86
#2011-02-17|1072.32
#2011-02-18|1086.62
#2011-02-21|1066.88
#2011-02-22|1079.63
#2011-02-23|1062.15
#2011-02-24|1076.85
#2011-02-25|1073.08
#2011-02-28|1068.72
#2011-03-01|1072.74
#2011-03-02|1058.41
#2011-03-03|1054.85
#2011-03-04|1056.34
#2011-03-07|1053.25
#2011-03-08|1052.70
#2011-03-09|1009.31
#2011-03-10|1025.55
#2011-03-11|1032.48
#2011-03-14|1036.86
#2011-03-15|1022.63
#2011-03-16|1046.87
#2011-03-17|1029.71
#2011-03-18|1031.94
#2011-03-21|1023.46
#2011-03-22|1012.22
#2011-03-23|1010.71
#2011-03-24|1032.04
#2011-03-25|1015.14
#2011-03-28|1042.53
#2011-03-29|1036.17
#2011-03-30|1034.57
#2011-03-31|1026.89
#2011-04-01|1034.78
#2011-04-04|1053.54
#2011-04-05|1068.98
#2011-04-06|1071.27
#2011-04-07|1064.47
#2011-04-08|1066.18
#2011-04-11|1065.46
#2011-04-12|1058.12
#2011-04-13|1061.48
#2011-04-14|1056.56
#2011-04-15|1078.47
#2011-04-18|1087.85
#2011-04-19|1070.30
#2011-04-20|1072.39
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1086.26
#2011-04-27|1081.37
#2011-04-28|1058.31
#2011-04-29|1079.46
#2011-05-02|1083.42
#2011-05-03|1104.75
#2011-05-04|1096.75
#2011-05-05|1080.17
#2011-05-06|1083.10
#2011-05-09|1075.71
#2011-05-10|1085.15
#2011-05-11|1106.04
#2011-05-12|1072.28
#2011-05-13|1105.89
#2011-05-16|1109.25
#2011-05-17|1095.47
#2011-05-18|1098.57
#2011-05-19|1108.60
#2011-05-20| .
#2011-05-23|1113.47
#2011-05-24|1115.72
#2011-05-25|1116.31
#2011-05-26|1103.87
#2011-05-27|1104.70
#2011-05-30|1113.57
#2011-05-31|1112.56
#2011-06-01|1105.28
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1089.89
#2011-06-07|1100.27
#2011-06-08|1081.95
#2011-06-09|1075.95
#2011-06-10|1069.64
#2011-06-13| .
#2011-06-14|1040.64
#2011-06-15|1053.69
#2011-06-16|1033.61
#2011-06-17|1039.96
#2011-06-20|1020.81
#2011-06-21|1053.03
#2011-06-22|1028.08
#2011-06-23| 994.38
#2011-06-24|1003.90
#2011-06-27|1003.44
#2011-06-28| 979.10
#2011-06-29|1012.46
#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| 921.33
#2012-03-28| 918.86
#2012-03-29| 911.65
#2012-03-30| 919.37
#2012-04-02| 911.65
#2012-04-03| 921.65
#2012-04-04| 919.31
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 912.81
#2012-04-11| 897.11
#2012-04-12| 901.41
#2012-04-13| 908.36
#2012-04-16| 902.43
#2012-04-17| 908.25
#2012-04-18| 912.99
#2012-04-19| 896.90
#2012-04-20| 900.88
#2012-04-23| 902.81
#2012-04-24| 911.10
#2012-04-25| 925.01
#2012-04-26| 920.99
#2012-04-27| 908.97
#2012-04-30| 917.46
#2012-05-01| 912.92
#2012-05-02| 916.31
#2012-05-03| 925.37
#2012-05-04| .
#2012-05-07| 921.10
#2012-05-08| 921.10
#2012-05-09| 916.75
#2012-05-10| 908.50
#2012-05-11| 920.10
#2012-05-14| 901.03
#2012-05-15| 892.35
#2012-05-16| 885.18
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 872.19
#2012-05-22| 884.57
#2012-05-23| 881.79
#2012-05-24| 877.57
#2012-05-25| 894.03
#2012-05-28| .
#2012-05-29| 889.68
#2012-05-30| 890.84
#2012-05-31| 890.25
#2012-06-01| 858.23
#2012-06-04| 853.62
#2012-06-05| .
#2012-06-06| 846.52
#2012-06-07| 855.21
#2012-06-08| 860.04
#2012-06-11| 849.86
#2012-06-12| 857.27
#2012-06-13| 858.72
#2012-06-14| 851.47
#2012-06-15| 853.46
#2012-06-18| 854.79
#2012-06-19| 857.65
#2012-06-20| 852.33
#2012-06-21| 841.16
#2012-06-22| 847.29
#2012-06-25| 854.94
#2012-06-26| 854.04
#2012-06-27| 861.42
#2012-06-28| 872.12
#2012-06-29| 871.02
#2012-07-02| 861.24
#2012-07-03| 859.05
#2012-07-04| 857.36
#2012-07-05| 849.38
#2012-07-06| 861.68
#2012-07-09| 877.00
#2012-07-10| 874.92
#2012-07-11| 874.92
#2012-07-12| 870.23
#2012-07-13| 871.81
#2012-07-16| 870.54
#2012-07-17| 876.72
#2012-07-18| 873.85
#2012-07-19| 886.03
#2012-07-20| 892.09
#2012-07-23| 887.97
#2012-07-24| 897.33
#2012-07-25| 901.15
#2012-07-26| 891.67
#2012-07-27| 897.36
#2012-07-30| 905.66
#2012-07-31| 905.58
#2012-08-01| 895.72
#2012-08-02| 903.42
#2012-08-03| 923.15
#2012-08-06| 912.68
#2012-08-07| 917.20
#2012-08-08| 906.95
#2012-08-09| 903.62
#2012-08-10| 890.70
#2012-08-13| 899.14
#2012-08-14| 895.83
#2012-08-15| 898.42
#2012-08-16| 887.53
#2012-08-17| 895.68
#2012-08-20| 892.36
#2012-08-21| 902.87
#2012-08-22| 892.69
#2012-08-23| 890.41
#2012-08-24| 916.31
#2012-08-27| 909.54
#2012-08-28| 913.31
#2012-08-29| 902.69
#2012-08-30| 899.11
#2012-08-31| 891.02
#2012-09-03| 883.03
#2012-09-04| 885.84
#2012-09-05| 888.07
#2012-09-06| 889.52
#2012-09-07| 893.35
#2012-09-10| 893.11
#2012-09-11| 888.44
#2012-09-12| 883.07
#2012-09-13| 878.77
#2012-09-14| 880.69
#2012-09-17| 879.14
#2012-09-18| 885.93
#2012-09-19| 892.41
#2012-09-20| 889.52
#2012-09-21| 893.10
#2012-09-24| 898.74
#2012-09-25| 903.67
#2012-09-26| 901.76
#2012-09-27| 898.87
#2012-09-28| 908.41
#2012-10-01| 908.27
#2012-10-02| 910.46
#2012-10-03| 919.02
#2012-10-04| 922.38
#2012-10-05| 923.43
#2012-10-08| 918.38
#2012-10-09| 902.10
#2012-10-10| 910.56
#2012-10-11| 904.13
#2012-10-12| 905.42
#2012-10-15| 903.91
#2012-10-16| 907.33
#2012-10-17| 904.33
#2012-10-18| 905.05
#2012-10-19| 897.97
#2012-10-22| 884.88
#2012-10-23| 883.69
#2012-10-24| 876.43
#2012-10-25| 883.74
#2012-10-26| 889.83
#2012-10-29| 902.14
#2012-10-30| 888.67
#2012-10-31| 884.38
#2012-11-01| 884.85
#2012-11-02| 887.23
#2012-11-05| 893.79
#2012-11-06| 906.47
#2012-11-07| 898.02
#2012-11-08| 889.24
#2012-11-09| 889.85
#2012-11-12| 883.69
#2012-11-13| 893.88
#2012-11-14| 893.74
#2012-11-15| 893.94
#2012-11-16| 889.65
#2012-11-19| 883.45
#2012-11-20| 903.22
#2012-11-21| 898.54
#2012-11-22| 902.20
#2012-11-23| 903.70
#2012-11-26| 903.72
#2012-11-27| 901.02
#2012-11-28| 906.77
#2012-11-29| 886.58
#2012-11-30| 893.64
#2012-12-03| 894.77
#2012-12-04| 885.78
#2012-12-05| 896.10
#2012-12-06| 892.82
#2012-12-07| 901.95
#2012-12-10| 903.72
#2012-12-11| 911.81
#2012-12-12| 913.33
#2012-12-13| 901.97
#2012-12-14| 907.27
#2012-12-17| 908.63
#2012-12-18| 903.61
#2012-12-19| 897.26
#2012-12-20| 904.17
#2012-12-21| 895.28
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 897.79
#2012-12-28| 892.07
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 908.97
#2013-01-03| 908.95
#2013-01-04| 913.37
#2013-01-07| 915.22
#2013-01-08| 929.00
#2013-01-09| 930.07
#2013-01-10| 937.14
#2013-01-11| 940.31
#2013-01-14| 931.46
#2013-01-15| 932.00
#2013-01-16| 945.03
#2013-01-17| 967.77
#2013-01-18| 964.46
#2013-01-21| 961.58
#2013-01-22| 954.53
#2013-01-23| 964.59
#2013-01-24| 958.15
#2013-01-25| 962.86
#2013-01-28| 959.91
#2013-01-29| 962.01
#2013-01-30| 959.65
#2013-01-31| 954.33
#2013-02-01| 954.09
#2013-02-04| 959.01
#2013-02-05| 950.29
#2013-02-06| 957.26
#2013-02-07| 961.99
#2013-02-08| 957.17
#2013-02-11| 951.41
#2013-02-12| 951.09
#2013-02-13| 960.72
#2013-02-14| 964.03
#2013-02-15| 960.52
#2013-02-18| 964.26
#2013-02-19| 965.10
#2013-02-20| 962.60
#2013-02-21| 965.76
#2013-02-22| 976.02
#2013-02-25| 968.74
#2013-02-26| 969.76
#2013-02-27| 974.53
#2013-02-28| 980.47
#2013-03-01| 987.19
#2013-03-04| 983.14
#2013-03-05| 979.09
#2013-03-06| 979.15
#2013-03-07| 987.15
#2013-03-08|1010.41
#2013-03-11|1005.75
#2013-03-12| 986.79
#2013-03-13|1004.18
#2013-03-14| 994.27
#2013-03-15| 995.06
#2013-03-18|1000.04
#2013-03-19|1011.46
#2013-03-20|1016.90
#2013-03-21|1021.89
#2013-03-22|1023.73
#2013-03-25|1042.46
#2013-03-26|1055.72
#2013-03-27|1056.81
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1057.72
#2013-04-03|1064.12
#2013-04-04|1054.48
#2013-04-05|1054.65
#2013-04-08|1055.38
#2013-04-09|1059.17
#2013-04-10|1057.02
#2013-04-11|1052.41
#2013-04-12|1060.82
#2013-04-15|1066.48
#2013-04-16|1044.72
#2013-04-17|1044.31
#2013-04-18|1039.18
#2013-04-19|1050.15
#2013-04-22|1037.13
#2013-04-23|1050.47
#2013-04-24|1048.43
#2013-04-25|1059.17
#2013-04-26| .
#2013-04-29|1047.70
#2013-04-30|1059.27
#2013-05-01| .
#2013-05-02|1064.32
#2013-05-03|1076.07
#2013-05-06|1068.44
#2013-05-07|1055.14
#2013-05-08|1065.09
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1070.05
#2013-05-14|1069.61
#2013-05-15|1065.69
#2013-05-16|1086.48
#2013-05-17|1084.86
#2013-05-20| .
#2013-05-21|1091.67
#2013-05-22|1079.19
#2013-05-23|1088.13
#2013-05-24|1081.56
#2013-05-27|1079.76
#2013-05-28|1088.72
#2013-05-29|1089.37
#2013-05-30|1079.43
#2013-05-31|1082.64
#2013-06-03|1082.73
#2013-06-04|1083.81
#2013-06-05| .
#2013-06-06|1076.60
#2013-06-07|1069.52
#2013-06-10|1076.21
#2013-06-11|1059.93
#2013-06-12|1079.57
#2013-06-13|1076.02
#2013-06-14|1077.42
#2013-06-17|1084.12
#2013-06-18|1059.89
#2013-06-19|1084.24
#2013-06-20|1078.13
#2013-06-21|1074.68
#2013-06-24|1065.92
#2013-06-25|1072.59
#2013-06-26|1077.72
#2013-06-27|1085.00
#2013-06-28|1099.76
#2013-07-01|1096.79
#2013-07-02|1083.65
#2013-07-03|1083.40
#2013-07-04|1088.25
#2013-07-05|1090.43
#2013-07-08|1080.88
#2013-07-09|1086.58
#2013-07-10|1076.53
#2013-07-11|1085.55
#2013-07-12|1085.43
#2013-07-15|1082.85
#2013-07-16|1086.63
#2013-07-17|1089.04
#2013-07-18|1080.65
#2013-07-19|1088.11
#2013-07-22|1089.53
#2013-07-23|1071.90
#2013-07-24|1093.43
#2013-07-25|1079.57
#2013-07-26|1086.80
#2013-07-29|1086.14
#2013-07-30|1081.10
#2013-07-31|1089.73
#2013-08-01|1092.47
#2013-08-02|1098.78
#2013-08-05|1101.56
#2013-08-06|1097.51
#2013-08-07|1087.35
#2013-08-08|1083.74
#2013-08-09|1067.90
#2013-08-12|1066.87
#2013-08-13|1074.81
#2013-08-14|1073.57
#2013-08-15|1077.68
#2013-08-16|1081.75
#2013-08-19|1078.60
#2013-08-20|1055.01
#2013-08-21|1046.45
#2013-08-22|1021.94
#2013-08-23|1027.94
#2013-08-26|1041.32
#2013-08-27|1041.30
#2013-08-28|1036.71
#2013-08-29|1052.53
#2013-08-30|1050.41
#2013-09-02|1035.04
#2013-09-03|1043.36
#2013-09-04|1024.06
#2013-09-05|1042.89
#2013-09-06|1031.74
#2013-09-09|1044.19
#2013-09-10|1054.26
#2013-09-11|1048.81
#2013-09-12|1053.42
#2013-09-13|1049.07
#2013-09-16|1053.30
#2013-09-17|1057.06
#2013-09-18|1051.35
#2013-09-19|1059.44
#2013-09-20|1066.40
#2013-09-23|1062.65
#2013-09-24|1043.51
#2013-09-25|1047.19
#2013-09-26|1043.62
#2013-09-27|1046.82
#2013-09-30|1051.60
#2013-10-01|1063.69
#2013-10-02|1063.24
#2013-10-03|1068.31
#2013-10-04|1065.04
#2013-10-07|1060.55
#2013-10-08|1061.08
#2013-10-09|1059.27
#2013-10-10|1058.38
#2013-10-11|1089.01
#2013-10-14|1110.35
#2013-10-15|1107.46
#2013-10-16|1108.90
#2013-10-17|1114.69
#2013-10-18|1121.89
#2013-10-21|1126.49
#2013-10-22|1127.85
#2013-10-23|1127.09
#2013-10-24|1123.36
#2013-10-25|1126.27
#2013-10-28|1127.09
#2013-10-29|1127.09
#2013-10-30|1123.69
#2013-10-31|1101.39
#2013-11-01|1126.55
#2013-11-04|1104.29
#2013-11-05|1114.53
#2013-11-06|1124.70
#2013-11-07|1134.08
#2013-11-08|1130.99
#2013-11-11|1124.58
#2013-11-12|1129.36
#2013-11-13|1128.81
#2013-11-14|1124.51
#2013-11-15|1114.91
#2013-11-18|1105.60
#2013-11-19|1095.53
#2013-11-20|1097.18
#2013-11-21|1099.71
#2013-11-22|1101.45
#2013-11-25|1109.43
#2013-11-26|1102.56
#2013-11-27|1106.08
#2013-11-28|1096.61
#2013-11-29|1111.77
#2013-12-02|1109.93
#2013-12-03|1107.57
#2013-12-04|1090.41
#2013-12-05|1084.26
#2013-12-06|1090.82
#2013-12-09|1098.69
#2013-12-10|1095.08
#2013-12-11|1094.40
#2013-12-12|1103.25
#2013-12-13|1093.55
#2013-12-16|1100.47
#2013-12-17|1120.17
#2013-12-18|1121.62
#2013-12-19|1125.29
#2013-12-20|1132.95
#2013-12-23|1133.49
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1131.07
#2013-12-30|1135.04
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1153.21
#2014-01-03|1172.65
#2014-01-06|1182.95
#2014-01-07|1198.04
#2014-01-08|1196.17
#2014-01-09|1195.26
#2014-01-10|1194.34
#2014-01-13|1194.56
#2014-01-14|1201.62
#2014-01-15|1236.98
#2014-01-16|1233.09
#2014-01-17|1228.24
#2014-01-20|1225.06
#2014-01-21|1234.06
#2014-01-22|1256.51
#2014-01-23|1262.29
#2014-01-24|1243.70
#2014-01-27|1228.73
#2014-01-28|1225.74
#2014-01-29|1235.05
#2014-01-30|1242.99
#2014-01-31|1242.26
#2014-02-03|1235.31
#2014-02-04|1222.69
#2014-02-05|1232.76
#2014-02-06|1244.86
#2014-02-07|1257.32
#2014-02-10|1296.04
#2014-02-11|1273.23
#2014-02-12|1293.76
#2014-02-13|1292.07
#2014-02-14|1297.93
#2014-02-17|1303.93
#2014-02-18|1315.36
#2014-02-19|1313.31
#2014-02-20|1304.73
#2014-02-21|1357.61
#2014-02-24|1351.04
#2014-02-25|1357.81
#2014-02-26|1358.60
#2014-02-27|1349.31
#2014-02-28|1343.98
#2014-03-03|1307.37
#2014-03-04|1361.21
#2014-03-05|1351.33
#2014-03-06|1341.11
#2014-03-07|1350.35
#2014-03-10|1330.38
#2014-03-11|1346.24
#2014-03-12|1329.99
#2014-03-13|1328.65
#2014-03-14|1340.85
#2014-03-17|1333.52
#2014-03-18|1315.27
#2014-03-19|1321.41
#2014-03-20|1317.54
#2014-03-21|1329.49
#2014-03-24|1322.68
#2014-03-25|1307.23
#2014-03-26|1303.01
#2014-03-27|1306.04
#2014-03-28|1308.18
#2014-03-31|1310.94
#2014-04-01|1302.51
#2014-04-02|1306.05
#2014-04-03|1318.79
#2014-04-04|1321.57
#2014-04-07|1302.14
#2014-04-08|1312.47
#2014-04-09|1325.79
#2014-04-10|1307.25
#2014-04-11|1301.81
#2014-04-14|1302.36
#2014-04-15|1294.50
#2014-04-16|1301.37
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1300.98
#2014-04-23|1298.96
#2014-04-24|1321.41
#2014-04-25|1322.20
#2014-04-28|1335.81
#2014-04-29|1327.00
#2014-04-30|1310.75
#2014-05-01|1299.63
#2014-05-02|1273.89
#2014-05-05|1271.41
#2014-05-06|1269.09
#2014-05-07|1270.38
#2014-05-08|1265.81
#2014-05-09|1275.29
#2014-05-12|1269.41
#2014-05-13|1264.47
#2014-05-14|1269.82
#2014-05-15|1263.81
#2014-05-16| .
#2014-05-19|1264.54
#2014-05-20|1275.20
#2014-05-21|1267.21
#2014-05-22|1270.10
#2014-05-23|1270.74
#2014-05-26|1279.16
#2014-05-27|1273.75
#2014-05-28|1280.22
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1273.48
#2014-06-03|1273.47
#2014-06-04|1286.25
#2014-06-05| .
#2014-06-06|1275.90
#2014-06-09| .
#2014-06-10|1290.38
#2014-06-11|1282.85
#2014-06-12|1287.26
#2014-06-13|1288.78
#2014-06-16|1278.09
#2014-06-17|1279.58
#2014-06-18|1275.47
#2014-06-19|1281.02
#2014-06-20|1278.37
#2014-06-23|1268.11
#2014-06-24|1264.65
#2014-06-25|1274.45
#2014-06-26|1251.73
#2014-06-27|1260.93
#2014-06-30|1257.79
#2014-07-01|1260.40
#2014-07-02|1273.63
#2014-07-03|1252.63
#2014-07-04|1258.06
#2014-07-07|1258.06
#2014-07-08|1269.82
#2014-07-09|1266.08
#2014-07-10|1263.87
#2014-07-11|1260.13
#2014-07-14|1258.92
#2014-07-15|1263.87
#2014-07-16|1253.49
#2014-07-17|1259.11
#2014-07-18|1256.44
#2014-07-21|1257.43
#2014-07-22|1257.64
#2014-07-23|1266.06
#2014-07-24|1277.22
#2014-07-25|1276.48
#2014-07-28|1283.84
#2014-07-29|1274.95
#2014-07-30|1291.39
#2014-07-31|1315.92
#2014-08-01|1303.42
#2014-08-04|1303.16
#2014-08-05|1314.79
#2014-08-06|1314.79
#2014-08-07|1310.12
#2014-08-08|1284.18
#2014-08-11|1299.95
#2014-08-12|1294.74
#2014-08-13|1293.27
#2014-08-14|1292.40
#2014-08-15|1305.77
#2014-08-18|1288.59
#2014-08-19|1300.82
#2014-08-20|1290.67
#2014-08-21|1290.93
#2014-08-22|1290.93
#2014-08-25|1294.45
#2014-08-26|1305.32
#2014-08-27|1309.32
#2014-08-28|1299.24
#2014-08-29|1297.51
#2014-09-01|1297.51
#2014-09-02|1291.88
#2014-09-03|1297.45
#2014-09-04|1296.85
#2014-09-05|1280.66
#2014-09-08|1278.87
#2014-09-09|1281.87
#2014-09-10|1280.97
#2014-09-11|1281.94
#2014-09-12|1291.79
#2014-09-15|1279.76
#2014-09-16|1276.73
#2014-09-17|1290.81
#2014-09-18|1278.52
#2014-09-19|1308.29
#2014-09-22|1283.65
#2014-09-23|1276.41
#2014-09-24|1272.52
#2014-09-25|1272.63
#2014-09-26|1282.62
#2014-09-29|1283.48
#2014-09-30|1293.41
#2014-10-01|1295.00
#2014-10-02|1287.14
#2014-10-03|1292.00
#2014-10-06|1276.31
#2014-10-07|1298.26
#2014-10-08|1285.99
#2014-10-09|1268.92
#2014-10-10|1253.70
#2014-10-13|1261.48
#2014-10-14|1251.08
#2014-10-15|1254.95
#2014-10-16|1245.68
#2014-10-17|1263.08
#2014-10-20|1245.68
#2014-10-21|1248.52
#2014-10-22|1241.13
#2014-10-23|1264.48
#2014-10-24|1252.43
#2014-10-27|1258.21
#2014-10-28|1260.95
#2014-10-29|1268.45
#2014-10-30|1257.63
#2014-10-31|1256.74
#2014-11-03|1259.08
#2014-11-04|1268.18
#2014-11-05|1265.17
#2014-11-06|1263.07
#2014-11-07|1261.90
#2014-11-10|1254.86
#2014-11-11|1273.74
#2014-11-12|1257.47
#2014-11-13|1259.26
#2014-11-14|1261.05
#2014-11-17|1250.82
#2014-11-18|1260.74
#2014-11-19|1257.08
#2014-11-20| .
#2014-11-21|1250.16
#2014-11-24|1250.81
#2014-11-25|1262.52
#2014-11-26|1262.25
#2014-11-27|1245.67
#2014-11-28|1283.64
#2014-12-01|1255.35
#2014-12-02|1255.35
#2014-12-03|1257.14
#2014-12-04|1272.67
#2014-12-05| .
#2014-12-08|1267.67
#2014-12-09|1268.18
#2014-12-10|1270.79
#2014-12-11|1276.81
#2014-12-12|1264.85
#2014-12-15|1262.75
#2014-12-16|1245.33
#2014-12-17|1253.46
#2014-12-18|1269.62
#2014-12-19|1277.26
#2014-12-22|1284.62
#2014-12-23|1285.83
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1296.23
#2014-12-30|1288.43
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1268.51
#2015-01-05|1282.02
#2015-01-06|1278.52
#2015-01-07|1284.79
#2015-01-08|1287.31
#2015-01-09|1285.81
#2015-01-12|1288.18
#2015-01-13|1314.50
#2015-01-14|1307.11
#2015-01-15|1289.21
#2015-01-16|1292.45
#2015-01-19|1302.57
#2015-01-20|1278.74
#2015-01-21|1280.60
#2015-01-22|1267.02
#2015-01-23|1271.68
#2015-01-26|1245.66
#2015-01-27|1238.65
#2015-01-28|1250.43
#2015-01-29|1256.04
#2015-01-30|1247.52
#2015-02-02|1249.27
#2015-02-03|1254.97
#2015-02-04|1244.75
#2015-02-05|1241.01
#2015-02-06|1242.77
#2015-02-09|1250.36
#2015-02-10|1240.94
#2015-02-11|1247.01
#2015-02-12|1245.93
#2015-02-13|1243.02
#2015-02-16|1239.70
#2015-02-17|1256.70
#2015-02-18|1279.88
#2015-02-19|1264.32
#2015-02-20|1255.51
#2015-02-23|1275.36
#2015-02-24|1275.75
#2015-02-25|1274.65
#2015-02-26|1268.29
#2015-02-27|1273.31
#2015-03-02|1264.08
#2015-03-03|1272.50
#2015-03-04|1266.83
#2015-03-05|1289.41
#2015-03-06|1297.92
#2015-03-09|1311.35
#2015-03-10|1295.50
#2015-03-11|1293.34
#2015-03-12|1299.44
#2015-03-13|1737.90
#2015-03-16|1739.49
#2015-03-17|1743.00
#2015-03-18|1741.08
#2015-03-19|1744.08
#2015-03-20|1741.29
#2015-03-23|1747.45
#2015-03-24|1764.93
#2015-03-25|1746.41
#2015-03-26|1752.12
#2015-03-27|1773.98
#2015-03-30|1774.90
#2015-03-31|1761.97
#2015-04-01|1769.80
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1786.94
#2015-04-08|1774.28
#2015-04-09|1792.72
#2015-04-10|1791.07
#2015-04-13|1794.42
#2015-04-14|1793.50
#2015-04-15|1798.00
#2015-04-16|1789.45
#2015-04-17|1779.28
#2015-04-20|1778.00
#2015-04-21|1796.23
#2015-04-22|1787.89
#2015-04-23|1788.82
#2015-04-24|1792.98
#2015-04-27|1792.17
#2015-04-28|1789.50
#2015-04-29|1784.52
#2015-04-30|1796.70
#2015-05-01| .
#2015-05-04|1794.86
#2015-05-05|1814.22
#2015-05-06|1806.53
#2015-05-07|1815.42
#2015-05-08|1822.02
#2015-05-11|1821.41
#2015-05-12|1820.61
#2015-05-13|1829.79
#2015-05-14| .
#2015-05-15| .
#2015-05-18|1823.61
#2015-05-19|1826.13
#2015-05-20|1817.30
#2015-05-21|1817.46
#2015-05-22|1823.50
#2015-05-25| .
#2015-05-26|1824.42
#2015-05-27|1818.91
#2015-05-28|1826.55
#2015-05-29|1828.27
#2015-06-01|1827.68
#2015-06-02|1822.72
#2015-06-03|1825.20
#2015-06-04|1823.37
#2015-06-05| .
#2015-06-08|1818.51
#2015-06-09|1827.75
#2015-06-10|1824.00
#2015-06-11|1831.75
#2015-06-12|1823.92
#2015-06-15|1829.34
#2015-06-16|1827.18
#2015-06-17|1824.75
#2015-06-18|1827.50
#2015-06-19|1835.18
#2015-06-22|1837.17
#2015-06-23|1854.70
#2015-06-24|1855.41
#2015-06-25|1853.89
#2015-06-26|1856.81
#2015-06-29|1846.71
#2015-06-30|1834.70
#2015-07-01|1836.89
#2015-07-02|1840.56
#2015-07-03|1849.32
#2015-07-06|1850.07
#2015-07-07|1844.32
#2015-07-08|1860.25
#2015-07-09|1844.77
#2015-07-10|1853.11
#2015-07-13|1862.56
#2015-07-14|1863.48
#2015-07-15|1883.84
#2015-07-16|1881.33
#2015-07-17|1887.65
#2015-07-20|1891.82
#2015-07-21|1891.87
#2015-07-22|1881.06
#2015-07-23|1872.72
#2015-07-24|1877.63
#2015-07-27|1875.55
#2015-07-28|1880.39
#2015-07-29|1873.80
#2015-07-30|1883.79
#2015-07-31|1897.68
#2015-08-03|1895.52
#2015-08-04|1892.76
#2015-08-05|1882.63
#2015-08-06|1885.95
#2015-08-07|1881.38
#2015-08-10|1901.92
#2015-08-11|1887.25
#2015-08-12|1882.28
#2015-08-13|1899.89
#2015-08-14|1894.02
#2015-08-17|1894.02
#2015-08-18|1888.15
#2015-08-19|1851.89
#2015-08-20|1884.17
#2015-08-21|1854.31
#2015-08-24|1808.73
#2015-08-25|1866.30
#2015-08-26|1856.46
#2015-08-27|1859.65
#2015-08-28|1869.84
#2015-08-31|1869.84
#2015-09-01|1869.84
#2015-09-02|1876.75
#2015-09-03|1869.84
#2015-09-04|1855.16
#2015-09-07|1859.99
#2015-09-08|1838.07
#2015-09-09|1848.25
#2015-09-10|1839.31
#2015-09-11|1819.76
#2015-09-14|1848.25
#2015-09-15|1857.06
#2015-09-16|1855.16
#2015-09-17|1866.90
#2015-09-18|1861.03
#2015-09-21|1852.23
#2015-09-22|1828.75
#2015-09-23|1849.06
#2015-09-24|1849.06
#2015-09-25|1850.10
#2015-09-28|1826.62
#2015-09-29|1843.19
#2015-09-30|1850.10
#2015-10-01|1833.01
#2015-10-02|1838.88
#2015-10-05|1853.55
#2015-10-06|1863.26
#2015-10-07|1863.78
#2015-10-08|1860.61
#2015-10-09|1860.61
#2015-10-12|1829.65
#2015-10-13|1855.24
#2015-10-14|1853.42
#2015-10-15|1853.42
#2015-10-16|1861.56
#2015-10-19|1876.23
#2015-10-20|1841.14
#2015-10-21|1872.54
#2015-10-22|1893.33
#2015-10-23|1890.39
#2015-10-26|1890.39
#2015-10-27|1904.88
#2015-10-28|1928.36
#2015-10-29|1899.02
#2015-10-30|1884.34
#2015-11-02|1900.57
#2015-11-03|1923.53
#2015-11-04|1917.90
#2015-11-05|1929.64
#2015-11-06|1944.31
#2015-11-09|1929.12
#2015-11-10|1905.41
#2015-11-11|1893.67
#2015-11-12|1902.99
#2015-11-13|1902.99
#2015-11-16|1879.00
#2015-11-17|1888.32
#2015-11-18|1897.12
#2015-11-19|1900.67
#2015-11-20|1919.90
#2015-11-23|1927.33
#2015-11-24|1911.10
#2015-11-25|1900.91
#2015-11-26|1922.06
#2015-11-27|1924.21
#2015-11-30|1938.88
#2015-12-01|1935.61
#2015-12-02|1938.55
#2015-12-03|1941.48
#2015-12-04|1962.02
#2015-12-07|1949.91
#2015-12-08|1923.50
#2015-12-09|1930.41
#2015-12-10|1915.59
#2015-12-11|1927.33
#2015-12-14|1915.59
#2015-12-15|1943.57
#2015-12-16|1895.23
#2015-12-17|1905.60
#2015-12-18|1919.75
#2015-12-21|1904.03
#2015-12-22|1913.70
#2015-12-23|1906.79
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1906.79
#2015-12-29|1906.79
#2015-12-30|1920.61
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1910.77
#2016-01-05|1917.68
#2016-01-06|1899.03
#2016-01-07|1908.87
#2016-01-08|1884.12
#2016-01-11|1900.88
#2016-01-12|1914.88
#2016-01-13|1899.69
#2016-01-14|1874.13
#2016-01-15|1839.67
#2016-01-18|1832.76
#2016-01-19|1843.12
#2016-01-20|1861.06
#2016-01-21|1861.24
#2016-01-22|1849.51
#2016-01-25|1858.31
#2016-01-26|1849.51
#2016-01-27|1891.57
#2016-01-28|1855.20
#2016-01-29|1878.14
#2016-02-01|1884.14
#2016-02-02|1862.07
#2016-02-03|1853.07
#2016-02-04|1880.08
#2016-02-05|1847.07
#2016-02-08|1834.54
#2016-02-09|1848.47
#2016-02-10|1840.34
#2016-02-11|1826.20
#2016-02-12|1816.33
#2016-02-15|1862.07
#2016-02-16|1855.87
#2016-02-17|1859.40
#2016-02-18|1859.40
#2016-02-19|1856.40
#2016-02-22|1864.87
#2016-02-23|1859.40
#2016-02-24|1820.25
#2016-02-25|1851.32
#2016-02-26|1844.25
#2016-02-29|1847.69
#2016-03-01|1811.44
#2016-03-02|1834.91
#2016-03-03|1829.79
#2016-03-04|1835.79
#2016-03-07|1811.25
#2016-03-08|1814.78
#2016-03-09|1814.78
#2016-03-10|1844.79
#2016-03-11|1851.85
#2016-03-14|1829.79
#2016-03-15|1853.79
#2016-03-16|1846.39
#2016-03-17|1850.79
#2016-03-18|1850.79
#2016-03-21|1814.78
#2016-03-22|1825.38
#2016-03-23|1840.38
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1817.78
#2016-03-30|1801.66
#2016-03-31|1831.48
#2016-04-01|1847.55
#2016-04-04|1843.48
#2016-04-05|1815.41
#2016-04-06|1858.48
#2016-04-07|1837.48
#2016-04-08|1817.70
#2016-04-11|1817.70
#2016-04-12|1818.32
#2016-04-13|1836.85
#2016-04-14|1843.92
#2016-04-15|1829.79
#2016-04-18|1825.38
#2016-04-19|1825.38
#2016-04-20|1855.20
#2016-04-21|1825.19
#2016-04-22| .
#2016-04-25|1825.19
#2016-04-26|1825.19
#2016-04-27|1843.73
#2016-04-28|1828.73
#2016-04-29|1843.73
#2016-05-02|1809.99
#2016-05-03|1814.92
#2016-05-04|1818.46
#2016-05-05| .
#2016-05-06| .
#2016-05-09|1837.20
#2016-05-10|1846.20
#2016-05-11|1825.19
#2016-05-12|1811.25
#2016-05-13|1824.66
#2016-05-16| .
#2016-05-17|1819.58
#2016-05-18|1819.58
#2016-05-19|1812.51
#2016-05-20|1808.90
#2016-05-23|1808.90
#2016-05-24|1784.90
#2016-05-25|1792.18
#2016-05-26|1806.32
#2016-05-27|1833.32
#2016-05-30|1843.78
#2016-05-31|1854.71
#2016-06-01|1835.55
#2016-06-02|1824.08
#2016-06-03|1842.08
#2016-06-06|1814.55
#2016-06-07|1829.55
#2016-06-08|1828.14
#2016-06-09|1828.14
#2016-06-10|1821.08
#2016-06-13|1811.05
#2016-06-14|1832.06
#2016-06-15|1839.12
#2016-06-16|1832.06
#2016-06-17|1839.12
#2016-06-20|1829.06
#2016-06-21|1829.06
#2016-06-22|1832.06
#2016-06-23|1835.59
#2016-06-24|1832.06
#2016-06-27|1808.05
#2016-06-28|1844.06
#2016-06-29|1848.12
#2016-06-30|1824.12
#2016-07-01|1845.12
#2016-07-04|1849.53
#2016-07-05|1841.60
#2016-07-06|1851.13
#2016-07-07|1854.66
#2016-07-08|1848.66
#2016-07-11|1881.67
#2016-07-12|1890.67
#2016-07-13|1878.67
#2016-07-14|1896.00
#2016-07-15|1890.42
#2016-07-18|1890.42
#2016-07-19|1882.87
#2016-07-20|1867.87
#2016-07-21|1904.94
#2016-07-22|1868.94
#2016-07-25|1903.01
#2016-07-26|1903.01
#2016-07-27|1915.01
#2016-07-28|1946.54
#2016-07-29|1938.20
#2016-08-01|1935.20
#2016-08-02|1914.19
#2016-08-03|1938.20
#2016-08-04|1904.70
#2016-08-05|1928.61
#2016-08-08|1929.39
#2016-08-09|1912.41
#2016-08-10|1916.47
#2016-08-11|1934.42
#2016-08-12|1911.49
#2016-08-15|1924.36
#2016-08-16|1911.49
#2016-08-17|1928.42
#2016-08-18|1945.27
#2016-08-19|1941.74
#2016-08-22|1918.44
#2016-08-23|1976.68
#2016-08-24|1950.31
#2016-08-25|1942.23
#2016-08-26|1968.95
#2016-08-29|1973.30
#2016-08-30|1962.00
#2016-08-31|1974.15
#2016-09-01|1950.86
#2016-09-02|1927.06
#2016-09-05|1929.97
#2016-09-06|1918.32
#2016-09-07|1914.83
#2016-09-08|1921.01
#2016-09-09|1909.36
#2016-09-12|1909.01
#2016-09-13|1925.08
#2016-09-14|1932.61
#2016-09-15|1932.61
#2016-09-16|1913.43
#2016-09-19|1921.52
#2016-09-20|1943.96
#2016-09-21|1915.73
#2016-09-22|1915.73
#2016-09-23|1934.53
#2016-09-26|1933.74
#2016-09-27|1929.28
#2016-09-28|1929.28
#2016-09-29|1918.48
#2016-09-30|1918.48
#2016-10-03|1917.47
#2016-10-04|1917.47
#2016-10-05|1921.24
#2016-10-06|1925.01
#2016-10-07|1940.07
#2016-10-10|1958.67
#2016-10-11|1944.11
#2016-10-12|1951.64
#2016-10-13|1933.67
#2016-10-14|1933.67
#2016-10-17|1941.20
#2016-10-18|1933.67
#2016-10-19|1930.75
#2016-10-20|1969.11
#2016-10-21|1944.35
#2016-10-24|2013.38
#2016-10-25|2004.64
#2016-10-26|1940.34
#2016-10-27|1984.88
#2016-10-28|1944.11
#2016-10-31|1947.37
#2016-11-01|1945.62
#2016-11-02|1950.79
#2016-11-03|1953.70
#2016-11-04|1966.20
#2016-11-07|1951.64
#2016-11-08|1947.60
#2016-11-09|1964.57
#2016-11-10|1909.24
#2016-11-11|1920.54
#2016-11-14|1916.77
#2016-11-15|1935.95
#2016-11-16|1958.87
#2016-11-17|1943.71
#2016-11-18|1993.54
#2016-11-21|1993.54
#2016-11-22|1958.51
#2016-11-23|1957.17
#2016-11-24|1973.50
#2016-11-25|1979.00
#2016-11-28|1972.94
#2016-11-29|1967.92
#2016-11-30|1970.96
#2016-12-01|1966.23
#2016-12-02|2031.22
#2016-12-05|2025.15
#2016-12-06|2024.11
#2016-12-07|1967.89
#2016-12-08|1989.39
#2016-12-09|1968.18
#2016-12-12|1976.76
#2016-12-13|2009.62
#2016-12-14|1999.86
#2016-12-15|2007.26
#2016-12-16|2028.47
#2016-12-19|2017.00
#2016-12-20|2023.06
#2016-12-21|2043.41
#2016-12-22|2045.11
#2016-12-23|2058.57
#2016-12-26| .
#2016-12-27|2057.90
#2016-12-28|2079.79
#2016-12-29|2084.52
#2016-12-30|2072.03
#2017-01-02|2227.41
#2017-01-03|2206.52
#2017-01-04|2188.33
#2017-01-05|2223.99
#2017-01-06|2253.18
#2017-01-09|2276.71
#2017-01-10|2297.57
#2017-01-11|2269.64
#2017-01-12|2276.78
#2017-01-13|2417.98
#2017-01-16|2384.17
#2017-01-17|2373.74
#2017-01-18|2350.21
#2017-01-19|2371.07
#2017-01-20|2399.87
#2017-01-23|2390.88
#2017-01-24|2392.18
#2017-01-25|2416.07
#2017-01-26|2463.27
#2017-01-27|2481.46
#2017-01-30|2488.10
#2017-01-31|2455.49
#2017-02-01|2449.84
#2017-02-02|2459.27
#2017-02-03|2373.15
#2017-02-06|2350.65
#2017-02-07|2343.47
#2017-02-08|2352.38
#2017-02-09|2349.29
#2017-02-10|2358.20
#2017-02-13|2383.93
#2017-02-14|2383.93
#2017-02-15|2411.73
#2017-02-16|2389.09
#2017-02-17|2366.08
#2017-02-20|2347.52
#2017-02-21|2366.08
#2017-02-22|2382.54
#2017-02-23|2391.45
#2017-02-24|2368.62
#2017-02-27|2386.29
#2017-02-28|2415.12
#2017-03-01|2442.59
#2017-03-02|2457.87
#2017-03-03|2414.13
#2017-03-06|2451.87
#2017-03-07|2444.32
#2017-03-08|2451.87
#2017-03-09|2416.85
#2017-03-10|2422.01
#2017-03-13|2450.78
#2017-03-14|2460.06
#2017-03-15|2462.78
#2017-03-16|2487.16
#2017-03-17|2494.71
#2017-03-20|2494.71
#2017-03-21|2494.76
#2017-03-22|2488.58
#2017-03-23|2447.89
#2017-03-24|2457.17
#2017-03-27|2477.09
#2017-03-28|2454.44
#2017-03-29|2461.99
#2017-03-30|2469.54
#2017-03-31|2459.89
#2017-04-03|2441.71
#2017-04-04|2433.94
#2017-04-05|2492.26
#2017-04-06|2465.01
#2017-04-07|2492.81
#2017-04-10|2459.16
#2017-04-11|2451.61
#2017-04-12|2459.16
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2483.13
#2017-04-19|2458.28
#2017-04-20|2495.28
#2017-04-21|2498.96
#2017-04-24|2497.23
#2017-04-25|2506.51
#2017-04-26|2478.31
#2017-04-27|2498.22
#2017-04-28|2513.32
#2017-05-01|2505.41
#2017-05-02|2514.68
#2017-05-03|2472.82
#2017-05-04|2556.33
#2017-05-05|2571.42
#2017-05-08|2571.42
#2017-05-09|2567.48
#2017-05-10|2567.48
#2017-05-11|2537.29
#2017-05-12| .
#2017-05-15|2537.29
#2017-05-16|2567.48
#2017-05-17|2509.46
#2017-05-18|2544.84
#2017-05-19|2499.55
#2017-05-22|2504.01
#2017-05-23|2461.07
#2017-05-24|2488.91
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2504.37
#2017-05-30|2479.30
#2017-05-31|2494.40
#2017-06-01|2509.49
#2017-06-02|2509.49
#2017-06-05| .
#2017-06-06|2491.82
#2017-06-07|2506.91
#2017-06-08|2531.10
#2017-06-09|2531.10
#2017-06-12|2522.19
#2017-06-13|2563.40
#2017-06-14|2557.21
#2017-06-15|2557.21
#2017-06-16|2514.65
#2017-06-19|2484.45
#2017-06-20|2499.55
#2017-06-21|2496.46
#2017-06-22|2492.00
#2017-06-23|2499.55
#2017-06-26|2496.82
#2017-06-27|2496.82
#2017-06-28|2483.09
#2017-06-29|2496.82
#2017-06-30|2489.28
#2017-07-03|2481.73
#2017-07-04|2499.81
#2017-07-05|2484.71
#2017-07-06|2484.71
#2017-07-07|2460.41
#2017-07-10|2460.41
#2017-07-11|2479.19
#2017-07-12|2479.19
#2017-07-13|2479.19
#2017-07-14|2486.18
#2017-07-17|2475.54
#2017-07-18|2471.44
#2017-07-19|2470.08
#2017-07-20|2470.08
#2017-07-21|2470.08
#2017-07-24|2492.72
#2017-07-25|2511.41
#2017-07-26|2475.03
#2017-07-27|2513.98
#2017-07-28|2521.53
#2017-07-31|2498.89
#2017-08-01|2498.89
#2017-08-02|2498.89
#2017-08-03|2485.26
#2017-08-04|2485.26
#2017-08-07|2449.88
#2017-08-08|2479.08
#2017-08-09|2486.63
#2017-08-10|2502.83
#2017-08-11|2502.83
#2017-08-14|2525.66
#2017-08-15|2525.66
#2017-08-16|2533.20
#2017-08-17|2550.36
#2017-08-18|2550.36
#2017-08-21|2566.53
#2017-08-22|2547.34
#2017-08-23|2512.44
#2017-08-24|2496.97
#2017-08-25|2509.34
#2017-08-28|2503.16
#2017-08-29|2531.99
#2017-08-30|2535.27
#2017-08-31|2537.99
#2017-09-01|2511.66
#2017-09-04|2511.66
#2017-09-05|2511.66
#2017-09-06|2511.66
#2017-09-07|2530.44
#2017-09-08|2490.79
#2017-09-11|2513.03
#2017-09-12|2460.85
#2017-09-13|2496.24
#2017-09-14|2463.61
#2017-09-15|2503.82
#2017-09-18|2447.86
#2017-09-19|2446.49
#2017-09-20|2438.58
#2017-09-21|2446.49
#2017-09-22|2467.19
#2017-09-25|2444.14
#2017-09-26|2429.04
#2017-09-27|2422.30
#2017-09-28|2442.22
#2017-09-29|2451.54
#2017-10-02|2405.26
#2017-10-03|2443.36
#2017-10-04|2420.68
#2017-10-05|2413.14
#2017-10-06|2417.96
#2017-10-09|2417.96
#2017-10-10|2417.96
#2017-10-11|2433.05
#2017-10-12|2406.95
#2017-10-13|2389.28
#2017-10-16|2386.18
#2017-10-17|2389.28
#2017-10-18|2414.50
#2017-10-19|2354.74
#2017-10-20|2393.22
#2017-10-23|2337.91
#2017-10-24|2342.04
#2017-10-25|2377.75
#2017-10-26|2370.20
#2017-10-27|2362.66
#2017-10-30|2377.75
#2017-10-31|2402.97
#2017-11-01|2377.24
#2017-11-02|2392.33
#2017-11-03|2369.69
#2017-11-06|2377.24
#2017-11-07|2374.14
#2017-11-08|2360.19
#2017-11-09|2379.26
#2017-11-10|2379.26
#2017-11-13|2368.62
#2017-11-14|2367.61
#2017-11-15|2377.53
#2017-11-16|2368.25
#2017-11-17|2368.25
#2017-11-20|2368.25
#2017-11-21|2427.75
#2017-11-22|2398.88
#2017-11-23|2423.23
#2017-11-24|2398.88
#2017-11-27|2389.25
#2017-11-28|2389.25
#2017-11-29|2359.33
#2017-11-30|2360.87
#2017-12-01|2415.18
#2017-12-04|2383.37
#2017-12-05|2404.79
#2017-12-06|2359.85
#2017-12-07|2370.91
#2017-12-08|2343.05
#2017-12-11|2327.52
#2017-12-12|2319.40
#2017-12-13|2327.52
#2017-12-14|2323.18
#2017-12-15|2298.82
#2017-12-18|2304.91
#2017-12-19|2319.61
#2017-12-20|2331.37
#2017-12-21|2367.55
#2017-12-22|2350.23
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2321.64
#2017-12-28|2328.79
#2017-12-29|2351.07
#2018-01-01| .
#2018-01-02|2365.03
#2018-01-03|2360.55
#2018-01-04|2433.84
#2018-01-05|2407.38
#2018-01-08|2423.90
#2018-01-09|2427.75
#2018-01-10|2392.47
#2018-01-11|2399.89
#2018-01-12|2394.71
#2018-01-15|2439.72
#2018-01-16|2439.72
#2018-01-17|2454.42
#2018-01-18|2452.39
#2018-01-19|2453.30
#2018-01-22|2450.57
#2018-01-23|2491.24
#2018-01-24|2491.24
#2018-01-25|2448.54
#2018-01-26|2437.48
#2018-01-29|2465.97
#2018-01-30|2446.38
#2018-01-31|2455.14
#2018-02-01|2443.39
#2018-02-02|2440.40
#2018-02-05|2462.98
#2018-02-06|2436.06
#2018-02-07|2451.72
#2018-02-08|2476.51
#2018-02-09|2459.98
#2018-02-12|2434.49
#2018-02-13|2391.19
#2018-02-14|2436.98
#2018-02-15|2439.97
#2018-02-16|2421.10
#2018-02-19|2385.42
#2018-02-20|2400.38
#2018-02-21|2397.38
#2018-02-22|2398.31
#2018-02-23|2429.86
#2018-02-26|2373.03
#2018-02-27|2413.98
#2018-02-28|2388.41
#2018-03-01|2399.02
#2018-03-02|2402.01
#2018-03-05|2391.40
#2018-03-06|2372.53
#2018-03-07|2375.52
#2018-03-08|2375.52
#2018-03-09|2392.04
#2018-03-12|2392.04
#2018-03-13|2403.79
#2018-03-14|2384.28
#2018-03-15|2369.54
#2018-03-16|2357.57
#2018-03-19|2357.57
#2018-03-20|2376.23
#2018-03-21|2376.23
#2018-03-22|2373.24
#2018-03-23|2387.49
#2018-03-26|2387.49
#2018-03-27|2372.46
#2018-03-28|2393.40
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2318.62
#2018-04-04|2313.35
#2018-04-05|2284.86
#2018-04-06|2338.27
#2018-04-09|2363.06
#2018-04-10|2321.89
#2018-04-11|2334.57
#2018-04-12|2307.44
#2018-04-13|2307.44
#2018-04-16|2307.44
#2018-04-17|2316.41
#2018-04-18|2331.37
#2018-04-19|2347.89
#2018-04-20|2316.84
#2018-04-23|2309.43
#2018-04-24|2309.43
#2018-04-25|2306.42
#2018-04-26|2348.02
#2018-04-27| .
#2018-04-30|2352.18
#2018-05-01|2358.93
#2018-05-02|2330.02
#2018-05-03|2328.65
#2018-05-04|2328.65
#2018-05-07|2345.30
#2018-05-08|2351.32
#2018-05-09|2351.32
#2018-05-10| .
#2018-05-11| .
#2018-05-14|2339.27
#2018-05-15|2342.28
#2018-05-16|2348.31
#2018-05-17|2323.35
#2018-05-18|2325.35
#2018-05-21| .
#2018-05-22|2298.96
#2018-05-23|2316.10
#2018-05-24|2301.75
#2018-05-25|2310.36
#2018-05-28|2328.44
#2018-05-29|2320.76
#2018-05-30|2320.76
#2018-05-31|2327.65
#2018-06-01|2313.30
#2018-06-04|2335.33
#2018-06-05| .
#2018-06-06|2310.36
#2018-06-07|2289.27
#2018-06-08|2304.34
#2018-06-11|2327.22
#2018-06-12|2308.28
#2018-06-13|2290.85
#2018-06-14|2275.57
#2018-06-15|2216.61
#2018-06-18|2231.89
#2018-06-19|2231.89
#2018-06-20|2225.86
#2018-06-21|2202.48
#2018-06-22|2211.52
#2018-06-25|2207.79
#2018-06-26|2174.57
#2018-06-27|2157.93
#2018-06-28|2134.26
#2018-06-29|2209.15
#2018-07-02|2217.97
#2018-07-03|2224.00
#2018-07-04|2224.00
#2018-07-05|2212.66
#2018-07-06|2180.46
#2018-07-09|2180.46
#2018-07-10|2183.47
#2018-07-11|2181.89
#2018-07-12|2206.49
#2018-07-13|2231.46
#2018-07-16|2242.79
#2018-07-17|2242.79
#2018-07-18|2242.79
#2018-07-19|2234.47
#2018-07-20|2230.52
#2018-07-23|2262.23
#2018-07-24|2242.58
#2018-07-25|2217.61
#2018-07-26|2217.61
#2018-07-27|2220.63
#2018-07-30|2192.65
#2018-07-31|2186.62
#2018-08-01|2189.64
#2018-08-02|2203.98
#2018-08-03|2228.95
#2018-08-06|2203.98
#2018-08-07|2186.62
#2018-08-08|2203.98
#2018-08-09|2220.63
#2018-08-10|2212.30
#2018-08-13|2214.60
#2018-08-14|2217.61
#2018-08-15|2196.95
#2018-08-16|2196.95
#2018-08-17|2221.92
#2018-08-20|2218.90
#2018-08-21|2202.26
#2018-08-22|2160.08
#2018-08-23|2188.56
#2018-08-24|2194.59
#2018-08-27|2177.95
#2018-08-28|2177.95
#2018-08-29|2186.27
#2018-08-30|2174.22
#2018-08-31|2197.60
#2018-09-03|2167.47
#2018-09-04|2155.42
#2018-09-05|2199.18
#2018-09-06|2136.63
#2018-09-07|2133.62
#2018-09-10|2110.95
#2018-09-11|2055.00
#2018-09-12|2101.77
#2018-09-13|2118.62
#2018-09-14|2121.64
#2018-09-17|2156.21
#2018-09-18|2156.21
#2018-09-19|2138.85
#2018-09-20|2102.99
#2018-09-21|2150.62
#2018-09-24|2125.65
#2018-09-25|2117.76
#2018-09-26|2142.29
#2018-09-27|2142.29
#2018-09-28|2130.96
#2018-10-01|2133.97
#2018-10-02|2109.01
#2018-10-03|2100.69
#2018-10-04|2100.69
#2018-10-05|2099.97
#2018-10-08|2086.27
#2018-10-09|2094.16
#2018-10-10|2107.79
#2018-10-11|2085.84
#2018-10-12|2067.76
#2018-10-15|2054.14
#2018-10-16|2061.74
#2018-10-17|2051.12
#2018-10-18|2039.79
#2018-10-19|2067.76
#2018-10-22|2083.55
#2018-10-23|2049.54
#2018-10-24|2079.17
#2018-10-25|2081.47
#2018-10-26|2085.27
#2018-10-29|2073.43
#2018-10-30|2073.43
#2018-10-31|2073.22
#2018-11-01|2073.22
#2018-11-02|2093.59
#2018-11-05|2090.58
#2018-11-06|2096.46
#2018-11-07|2068.63
#2018-11-08|2092.87
#2018-11-09|2073.93
#2018-11-12|2073.58
#2018-11-13|2101.19
#2018-11-14|2088.50
#2018-11-15|2050.05
#2018-11-16|2067.41
#2018-11-19|2058.37
#2018-11-20|2081.04
#2018-11-21|2092.37
#2018-11-22|2064.39
#2018-11-23|2058.37
#2018-11-26|2064.39
#2018-11-27|2056.86
#2018-11-28|2087.85
#2018-11-29|2062.89
#2018-11-30|2056.86
#2018-12-03|2002.42
#2018-12-04|2040.22
#2018-12-05|2013.82
#2018-12-06|2028.96
#2018-12-07|2018.34
#2018-12-10|2016.05
#2018-12-11|1969.92
#2018-12-12|2092.08
#2018-12-13|2111.16
#2018-12-14|2071.49
#2018-12-17|2061.74
#2018-12-18|2034.62
#2018-12-19|2034.05
#2018-12-20|2036.20
#2018-12-21|2035.49
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2004.50
#2018-12-28|2016.33
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2052.92
#2019-01-03|2059.01
#2019-01-04|2083.04
#2019-01-07|2080.03
#2019-01-08|2062.96
#2019-01-09|2053.49
#2019-01-10|2044.45
#2019-01-11|2003.21
#2019-01-14|2023.86
#2019-01-15|2031.76
#2019-01-16|2055.21
#2019-01-17|2055.21
#2019-01-18|2074.08
#2019-01-21|2071.85
#2019-01-22|2046.89
#2019-01-23|2041.44
#2019-01-24|2035.56
#2019-01-25|2088.57
#2019-01-28|2093.80
#2019-01-29|2101.12
#2019-01-30|2247.10
#2019-01-31|2195.38
#2019-02-01|2184.61
#2019-02-04|2216.40
#2019-02-05|2224.97
#2019-02-06|2243.54
#2019-02-07|2162.75
#2019-02-08|2080.64
#2019-02-11|2098.29
#2019-02-12|2068.55
#2019-02-13|2108.36
#2019-02-14|2074.12
#2019-02-15|2090.60
#2019-02-18|2087.52
#2019-02-19|2102.21
#2019-02-20|2062.40
#2019-02-21|2083.28
#2019-02-22|2125.25
#2019-02-25|2101.88
#2019-02-26|2061.23
#2019-02-27|2094.92
#2019-02-28|2078.88
#2019-03-01|2069.65
#2019-03-04|2081.81
#2019-03-05|2038.30
#2019-03-06|2033.32
#2019-03-07|2031.78
#2019-03-08|2015.89
#2019-03-11|2012.74
#2019-03-12|1998.90
#2019-03-13|2013.11
#2019-03-14|2019.33
#2019-03-15|2041.74
#2019-03-18|2004.32
#2019-03-19|2000.29
#2019-03-20|2003.22
#2019-03-21|1995.53
#2019-03-22|1993.18
#2019-03-25|1993.18
#2019-03-26|1967.47
#2019-03-27|1947.11
#2019-03-28|1957.88
#2019-03-29|1976.56
#2019-04-01|1989.15
#2019-04-02|1953.85
#2019-04-03|1936.34
#2019-04-04|1947.92
#2019-04-05|1953.48
#2019-04-08|1941.76
#2019-04-09|1959.71
#2019-04-10|1963.59
#2019-04-11|1933.49
#2019-04-12|1933.49
#2019-04-15|1944.25
#2019-04-16|1927.11
#2019-04-17|1928.65
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1926.89
#2019-04-24|1926.89
#2019-04-25|1924.18
#2019-04-26|1936.12
#2019-04-29|1927.11
#2019-04-30|1941.76
#2019-05-01|1935.39
#2019-05-02|1923.89
#2019-05-03|1914.30
#2019-05-06|1893.93
#2019-05-07|1884.92
#2019-05-08|1889.54
#2019-05-09|1888.95
#2019-05-10|1923.30
#2019-05-13|1917.15
#2019-05-14|1924.84
#2019-05-15|1924.84
#2019-05-16|1917.15
#2019-05-17| .
#2019-05-20|1912.54
#2019-05-21|1927.99
#2019-05-22|1915.39
#2019-05-23|1903.97
#2019-05-24|1912.46
#2019-05-27|1917.08
#2019-05-28|1901.92
#2019-05-29|1904.99
#2019-05-30| .
#2019-05-31| .
#2019-06-03|1872.40
#2019-06-04|1875.47
#2019-06-05| .
#2019-06-06|1869.32
#2019-06-07|1866.25
#2019-06-10| .
#2019-06-11|1870.13
#2019-06-12|1861.19
#2019-06-13|1869.69
#2019-06-14|1871.96
#2019-06-17|1891.22
#2019-06-18|1885.07
#2019-06-19|1889.69
#2019-06-20|1889.69
#2019-06-21|1872.69
#2019-06-24|1890.05
#2019-06-25|1890.05
#2019-06-26|1865.00
#2019-06-27|1865.88
#2019-06-28|1873.57
#2019-07-01|1858.12
#2019-07-02|1851.96
#2019-07-03|1851.96
#2019-07-04|1865.81
#2019-07-05|1865.81
#2019-07-08|1858.12
#2019-07-09|1851.96
#2019-07-10|1848.89
#2019-07-11|1848.89
#2019-07-12|1872.40
#2019-07-15|1885.44
#2019-07-16|1882.36
#2019-07-17|1882.36
#2019-07-18|1882.36
#2019-07-19|1883.90
#2019-07-22|1872.69
#2019-07-23|1881.19
#2019-07-24|1879.65
#2019-07-25|1851.23
#2019-07-26|1852.77
#2019-07-29|1851.23
#2019-07-30|1834.68
#2019-07-31|1846.25
#2019-08-01|1854.75
#2019-08-02|1846.25
#2019-08-05|1862.73
#2019-08-06|1862.73
#2019-08-07|1870.42
#2019-08-08|1868.88
#2019-08-09|1861.27
#2019-08-12|1861.27
#2019-08-13|1862.80
#2019-08-14|1858.19
#2019-08-15|1846.62
#2019-08-16|1846.62
#2019-08-19|1865.15
#2019-08-20|1852.04
#2019-08-21|1847.79
#2019-08-22|1840.46
#2019-08-23|1840.46
#2019-08-26|1832.41
#2019-08-27|1826.25
#2019-08-28|1840.46
#2019-08-29|1880.38
#2019-08-30|1863.76
#2019-09-02|1868.00
#2019-09-03|1901.92
#2019-09-04|1894.23
#2019-09-05|1892.69
#2019-09-06|1884.70
#2019-09-09|1887.78
#2019-09-10|1879.72
#2019-09-11|1881.26
#2019-09-12|1881.63
#2019-09-13|1884.70
#2019-09-16|1893.64
#2019-09-17|1895.18
#2019-09-18|1878.55
#2019-09-19|1902.94
#2019-09-20|1912.98
#2019-09-23|1909.53
#2019-09-24|1905.07
#2019-09-25|1905.07
#2019-09-26|1903.53
#2019-09-27|1900.82
#2019-09-30|1911.00
#2019-10-01|1940.74
#2019-10-02|1905.21
#2019-10-03|1886.32
#2019-10-04|1873.57
#2019-10-07|1867.78
#2019-10-08|1868.52
#2019-10-09|1854.67
#2019-10-10|1857.75
#2019-10-11|1854.67
#2019-10-14|1882.87
#2019-10-15|1884.41
#2019-10-16|1884.41
#2019-10-17|1891.37
#2019-10-18|1887.34
#2019-10-21|1878.84
#2019-10-22|1878.84
#2019-10-23|1878.84
#2019-10-24|1874.60
#2019-10-25|1887.49
#2019-10-28|1893.64
#2019-10-29|1878.84
#2019-10-30|1877.67
#2019-10-31|1884.05
#2019-11-01|1864.34
#2019-11-04|1889.83
#2019-11-05|1877.45
#2019-11-06|1871.30
#2019-11-07|1892.54
#2019-11-08|1892.54
#2019-11-11|1899.87
#2019-11-12|1893.13
#2019-11-13|1902.80
#2019-11-14|1907.41
#2019-11-15|1894.37
#2019-11-18|1891.30
#2019-11-19|1912.90
#2019-11-20|1892.83
#2019-11-21|1918.18
#2019-11-22|1915.10
#2019-11-25|1907.41
#2019-11-26|1903.02
#2019-11-27|1899.94
#2019-11-28|1901.48
#2019-11-29|1898.40
#2019-12-02|1904.55
#2019-12-03|1919.72
#2019-12-04|1913.56
#2019-12-05|1917.59
#2019-12-06|1930.70
#2019-12-09|1908.88
#2019-12-10|1912.46
#2019-12-11|1912.46
#2019-12-12|1924.55
#2019-12-13|1932.61
#2019-12-16|1940.66
#2019-12-17|1942.64
#2019-12-18|1931.07
#2019-12-19|1934.15
#2019-12-20|1933.27
#2019-12-23|1945.79
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1942.28
#2019-12-30|1946.89
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1942.64
#2020-01-03|1939.93
#2020-01-06|1935.32
#2020-01-07|1926.45
#2020-01-08|1926.45
#2020-01-09|1991.42
#2020-01-10|1972.89
#2020-01-13|1971.35
#2020-01-14|1956.71
#2020-01-15|1969.01
#2020-01-16|1974.50
#2020-01-17|1994.43
#2020-01-20|1953.85
#2020-01-21|1945.35
#2020-01-22|1924.55
#2020-01-23|1937.88
#2020-01-24|1927.85
#2020-01-27|1937.88
#2020-01-28|1945.65
#2020-01-29|1944.11
#2020-01-30|1940.08
#2020-01-31|1958.79
#2020-02-03|1948.14
#2020-02-04|1968.70
#2020-02-05|1959.99
#2020-02-06|1957.07
#2020-02-07|1964.34
#2020-02-10|1952.49
#2020-02-11|1950.92
#2020-02-12|1936.96
#2020-02-13|1938.91
#2020-02-14|1935.76
#2020-02-17|1943.26
#2020-02-18|1940.11
#2020-02-19|1938.91
#2020-02-20|1938.91
#2020-02-21|1960.52
#2020-02-24|1920.98
#2020-02-25|1920.16
#2020-02-26|1927.73
#2020-02-27|1956.09
#2020-02-28|1911.45
#2020-03-02|1907.10
#2020-03-03|1896.08
#2020-03-04|1921.73
#2020-03-05|1923.31
#2020-03-06|1912.28
#2020-03-09|1832.83
#2020-03-10|1854.96
#2020-03-11|1842.51
#2020-03-12|1835.31
#2020-03-13|1817.90
#2020-03-16|1813.18
#2020-03-17|1816.33
#2020-03-18|1763.66
#2020-03-19|1784.14
#2020-03-20|1788.80
#2020-03-23|1764.79
#2020-03-24|1791.57
#2020-03-25|1817.30
#2020-03-26|1814.15
#2020-03-27|1782.94
#2020-03-30|1778.59
#2020-03-31|1817.60
#2020-04-01|1789.92
#2020-04-02|1737.18
#2020-04-03|1716.55
#2020-04-06|1758.49
#2020-04-07|1761.64
#2020-04-08|1760.06
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1731.18
#2020-04-15|1729.60
#2020-04-16|1725.25
#2020-04-17|1752.94
#2020-04-20|1755.36
#2020-04-21|1759.53
#2020-04-22|1753.01
#2020-04-23|1759.38
#2020-04-24|1772.86
#2020-04-27|1764.07
#2020-04-28|1765.06
#2020-04-29|1757.94
#2020-04-30|1755.13
#2020-05-01|1756.73
#2020-05-04|1746.34
#2020-05-05|1759.07
#2020-05-06|1759.45
#2020-05-07|1771.58
#2020-05-08|1771.58
#2020-05-11|1777.94
#2020-05-12|1786.35
#2020-05-13|1827.72
#2020-05-14|1835.76
#2020-05-15|1833.33
#2020-05-18|1794.69
#2020-05-19|1823.86
#2020-05-20|1806.74
#2020-05-21|1806.74
#2020-05-22|1806.74
#2020-05-25|1806.74
#2020-05-26|1833.94
#2020-05-27|1826.97
#2020-05-28|1843.71
#2020-05-29|1860.08
#2020-06-01|1860.08
#2020-06-02|1849.85
#2020-06-03|1865.46
#2020-06-04|1875.01
#2020-06-05|1875.01
#2020-06-08|1878.19
#2020-06-09|1876.60
#2020-06-10|1880.16
#2020-06-11|1865.69
#2020-06-12|1857.35
#2020-06-15|1850.99
#2020-06-16|1855.00
#2020-06-17|1853.41
#2020-06-18|1870.46
#2020-06-19|1857.28
#2020-06-22|1848.49
#2020-06-23|1831.82
#2020-06-24|1854.85
#2020-06-25|1823.86
#2020-06-26|1842.12
#2020-06-29|1825.45
#2020-06-30|1839.85
#2020-07-01|1860.69
#2020-07-02|1863.87
#2020-07-03|1860.69
#2020-07-06|1849.77
#2020-07-07|1840.23
#2020-07-08|1848.56
#2020-07-09|1848.56
#2020-07-10|1857.88
#2020-07-13|1857.88
#2020-07-14|1857.88
#2020-07-15|1857.88
#2020-07-16|1846.67
#2020-07-17|1854.55
#2020-07-20|1857.20
#2020-07-21|1866.37
#2020-07-22|1861.60
#2020-07-23|1858.41
#2020-07-24|1879.17
#2020-07-27|1865.76
#2020-07-28|1865.76
#2020-07-29|1865.76
#2020-07-30|1865.76
#2020-07-31|1865.76
#2020-08-03|1878.95
#2020-08-04|1878.95
#2020-08-05|1875.39
#2020-08-06|1870.61
#2020-08-07|1892.66
#2020-08-10|1868.19
#2020-08-11|1861.82
#2020-08-12|1859.02
#2020-08-13|1857.66
#2020-08-14|1844.47
#2020-08-17|1854.02
#2020-08-18|1854.02
#2020-08-19|1849.24
#2020-08-20|1879.17
#2020-08-21|1866.60
#2020-08-24|1866.60
#2020-08-25|1877.73
#2020-08-26|1888.87
#2020-08-27|1909.56
#2020-08-28|1930.70
#2020-08-31|1915.17
#2020-09-01|1918.35
#2020-09-02|1911.23
#2020-09-03|1915.62
#2020-09-04|1938.66
#2020-09-07|1942.82
#2020-09-08|1946.84
#2020-09-09|1942.45
#2020-09-10|1944.04
#2020-09-11|1951.99
#2020-09-14|1993.97
#2020-09-15|1988.29
#2020-09-16|1980.33
#2020-09-17|1962.75
#2020-09-18|1975.48
#2020-09-21|1993.14
#2020-09-22|1986.77
#2020-09-23|1973.59
#2020-09-24|1993.14
#2020-09-25|1962.75
#2020-09-28|1989.95
#2020-09-29|2010.03
#2020-09-30|2008.44
#2020-10-01|2006.85
#2020-10-02|2010.03
#2020-10-05|2028.37
#2020-10-06|2022.76
#2020-10-07|2042.92
#2020-10-08|2030.42
#2020-10-09|2028.37
#2020-10-12|2033.14
#2020-10-13|2031.55
#2020-10-14|2025.19
#2020-10-15|2026.40
#2020-10-16|2034.36
#2020-10-19|2034.36
#2020-10-20|2041.56
#2020-10-21|2032.01
#2020-10-22|2035.19
#2020-10-23|2036.78
#2020-10-26|2043.53
#2020-10-27|2037.92
#2020-10-28|2015.20
#2020-10-29|2006.45
#2020-10-30|2024.02
#2020-11-02|2021.15
#2020-11-03|2021.82
#2020-11-04|2021.82
#2020-11-05|2013.07
#2020-11-06|2019.80
#2020-11-09|2041.65
#2020-11-10|2047.70
#2020-11-11|2038.88
#2020-11-12|2044.94
#2020-11-13|2051.14
#2020-11-16|2049.80
#2020-11-17|2052.49
#2020-11-18|2048.45
#2020-11-19|2052.55
#2020-11-20|2046.61
#2020-11-23|2060.62
#2020-11-24|2073.17
#2020-11-25|2067.78
#2020-11-26|2046.56
#2020-11-27|2046.56
#2020-11-30|2047.23
#2020-12-01|2042.52
#2020-12-02|2037.74
#2020-12-03|2059.35
#2020-12-04|2060.03
#2020-12-07|2058.68
#2020-12-08|2055.99
#2020-12-09|2113.78
#2020-12-10|2125.66
#2020-12-11|2143.96
#2020-12-14|2129.63
#2020-12-15|2120.88
#2020-12-16|2178.78
#2020-12-17|2124.61
#2020-12-18|2147.14
#2020-12-21|2122.21
#2020-12-22|2136.28
#2020-12-23|2158.63
#2020-12-24|2158.63
#2020-12-25|2158.63
#2020-12-28|2182.49
#2020-12-29|2183.16
#2020-12-30|2188.24
#2020-12-31|2188.24
#2021-01-01|2188.24
#2021-01-04|2188.37
#2021-01-05|2169.77
#2021-01-06|2216.82
#2021-01-07|2179.25
#2021-01-08|2187.58
#2021-01-11|2204.83
#2021-01-12|2217.10
#2021-01-13|2179.15
#2021-01-14|2221.22
#2021-01-15|2215.28
#2021-01-18|2187.10
#2021-01-19|2209.82
#2021-01-20|2190.55
#2021-01-21|2201.57
#2021-01-22|2200.52
#2021-01-25|2217.30
#2021-01-26|2178.67
#2021-01-27|2201.57
#2021-01-28|2224.96
#2021-01-29|2243.26
#2021-02-01|2285.62
#2021-02-02|2283.55
#2021-02-03|2235.83
#2021-02-04|2204.01
#2021-02-05|2198.11
#2021-02-08|2234.06
#2021-02-09|2220.50
#2021-02-10|2214.92
#2021-02-11|2205.39
#2021-02-12|2220.01
#2021-02-15|2239.07
#2021-02-16|2242.52
#2021-02-17|2206.95
#2021-02-18|2230.15
#2021-02-19|2210.40
#2021-02-22|2212.47
#2021-02-23|2232.40
#2021-02-24|2254.67
#2021-02-25|2257.43
#2021-02-26|2244.45
#2021-03-01|2236.50
#2021-03-02|2239.95
#2021-03-03|2230.43
#2021-03-04|2225.60
#2021-03-05|2257.63
#2021-03-08|2230.70
#2021-03-09|2207.33
#2021-03-10|2225.69
#2021-03-11|2205.77
#2021-03-12|2225.51
#2021-03-15|2224.13
#2021-03-16|2219.62
#2021-03-17|2217.17
#2021-03-18|2248.51
#2021-03-19|2238.31
#2021-03-22|2237.62
#2021-03-23|2239.00
#2021-03-24|2239.00
#2021-03-25|2256.31
#2021-03-26|2289.04
#2021-03-29|2281.45
#2021-03-30|2263.77
#2021-03-31|2298.76
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2306.42
#2021-04-07|2335.00
#2021-04-08|2294.93
#2021-04-09|2279.02
#2021-04-12|2358.09
#2021-04-13|2366.93
#2021-04-14|2364.86
#2021-04-15|2313.69
#2021-04-16|2323.22
#2021-04-19|2329.99
#2021-04-20|2334.82
#2021-04-21|2357.40
#2021-04-22|2359.86
#2021-04-23|2370.64
#2021-04-26|2397.28
#2021-04-27|2384.90
#2021-04-28|2396.59
#2021-04-29|2361.13
#2021-04-30| .
#2021-05-03|2373.90
#2021-05-04|2375.29
#2021-05-05|2403.80
#2021-05-06|2382.81
#2021-05-07|2445.77
#2021-05-10|2448.17
#2021-05-11|2413.40
#2021-05-12|2413.40
#2021-05-13| .
#2021-05-14| .
#2021-05-17|2412.71
#2021-05-18|2449.25
#2021-05-19|2370.73
#2021-05-20|2370.73
#2021-05-21|2370.73
#2021-05-24| .
#2021-05-25|2344.80
#2021-05-26|2371.42
#2021-05-27|2416.18
#2021-05-28|2390.63
#2021-05-31|2418.88
#2021-06-01|2421.36
#2021-06-02|2448.17
#2021-06-03|2459.94
#2021-06-04|2460.94
#2021-06-07|2460.94
#2021-06-08|2471.32
#2021-06-09|2439.26
#2021-06-10|2450.64
#2021-06-11|2470.24
#2021-06-14|2499.96
#2021-06-15|2524.59
#2021-06-16|2570.13
#2021-06-17|2535.97
#2021-06-18|2503.60
#2021-06-21|2511.43
#2021-06-22|2555.18
#2021-06-23|2521.03
#2021-06-24|2543.80
#2021-06-25|2539.37
#2021-06-28|2586.52
#2021-06-29|2557.71
#2021-06-30|2557.75
#2021-07-01|2611.98
#2021-07-02|2620.67
#2021-07-05|2539.37
#2021-07-06|2557.71
#2021-07-07|2616.24
#2021-07-08|2553.28
#2021-07-09|2567.23
#2021-07-12|2577.78
#2021-07-13|2616.24
#2021-07-14|2617.98
#2021-07-15|2553.28
#2021-07-16|2556.76
#2021-07-19|2543.63
#2021-07-20|2527.07
#2021-07-21|2532.29
#2021-07-22|2554.15
#2021-07-23|2564.62
#2021-07-26|2548.02
#2021-07-27|2548.85
#2021-07-28|2548.85
#2021-07-29|2559.45
#2021-07-30|2568.97
#2021-08-02|2521.73
#2021-08-03|2564.66
#2021-08-04|2571.62
#2021-08-05|2561.93
#2021-08-06|2555.89
#2021-08-09|2529.64
#2021-08-10|2532.33
#2021-08-11|2535.81
#2021-08-12|2561.06
#2021-08-13|2575.88
#2021-08-16|2570.66
#2021-08-17|2547.90
#2021-08-18|2552.33
#2021-08-19|2603.91
#2021-08-20|2606.47
#2021-08-23|2613.55
#2021-08-24|2576.83
#2021-08-25|2618.81
#2021-08-26|2589.17
#2021-08-27|2629.28
#2021-08-30|2650.14
#2021-08-31|2661.29
#2021-09-01|2608.35
#2021-09-02|2605.69
#2021-09-03|2650.86
#2021-09-06|2675.30
#2021-09-07|2635.40
#2021-09-08|2638.86
#2021-09-09|2658.01
#2021-09-10|2648.08
#2021-09-13|2582.96
#2021-09-14|2613.70
#2021-09-15|2696.20
#2021-09-16|2676.34
#2021-09-17|2629.97
#2021-09-20|2606.50
#2021-09-21|2601.47
#2021-09-22|2631.27
#2021-09-23|2629.11
#2021-09-24|2620.35
#2021-09-27|2616.03
#2021-09-28|2631.58
#2021-09-29|2681.55
#2021-09-30|2617.47
#2021-10-01|2611.00
#2021-10-04|2581.20
#2021-10-05|2602.91
#2021-10-06|2662.19
#2021-10-07|2644.16
#2021-10-08|2634.95
#2021-10-11|2594.73
#2021-10-12|2588.98
#2021-10-13|2641.82
#2021-10-14|2641.82
#2021-10-15|2669.78
#2021-10-18|2664.34
#2021-10-19|2649.51
#2021-10-20|2648.08
#2021-10-21|2685.55
#2021-10-22|2687.89
#2021-10-25|2688.61
#2021-10-26|2663.21
#2021-10-27|2655.44
#2021-10-28|2675.30
#2021-10-29|2715.03
#2021-11-01|2709.82
#2021-11-02|2706.94
#2021-11-03|2717.28
#2021-11-04|2682.44
#2021-11-05|2685.32
#2021-11-08|2683.16
#2021-11-09|2673.23
#2021-11-10|2673.23
#2021-11-11|2678.27
#2021-11-12|2678.99
#2021-11-15|2720.96
#2021-11-16|2708.55
#2021-11-17|2726.08
#2021-11-18|2723.20
#2021-11-19|2723.20
#2021-11-22|2750.98
#2021-11-23|2731.11
#2021-11-24|2731.11
#2021-11-25|2731.11
#2021-11-26|2742.35
#2021-11-29|2728.96
#2021-11-30|2745.22
#2021-12-01|2733.13
#2021-12-02|2689.95
#2021-12-03|2686.04
#2021-12-06|2691.79
#2021-12-07|2638.95
#2021-12-08|2701.73
#2021-12-09|2686.76
#2021-12-10|2669.46
#2021-12-13|2688.92
#2021-12-14|2720.87
#2021-12-15|2710.94
#2021-12-16|2753.72
#2021-12-17|2769.90
#2021-12-20|2789.85
#2021-12-21|2821.54
#2021-12-22|2799.93
#2021-12-23|2800.66
#2021-12-24| .
#2021-12-27|2844.61
#2021-12-28|2826.32
#2021-12-29|2816.98
#2021-12-30|2830.15
#2021-12-31| .
#2022-01-03|2823.32
#2022-01-04|2869.22
#2022-01-05|2877.84
#2022-01-06|2857.69
#2022-01-07|2856.96
#2022-01-10|2823.73
#2022-01-11|2839.40
#2022-01-12|2847.20
#2022-01-13|2814.79
#2022-01-14|2838.67
#2022-01-17|2910.33
#2022-01-18|2988.34
#2022-01-19|2966.32
#2022-01-20|2969.32
#2022-01-21|3122.72
#2022-01-24|3317.55
#2022-01-25|3221.27
#2022-01-26|3156.99
#2022-01-27|3416.01
#2022-01-28|3412.36
#2022-01-31|3391.48
#2022-02-01|3418.37
#2022-02-02|3393.62
#2022-02-03|3232.74
#2022-02-04|3057.45
#2022-02-07|3114.52
#2022-02-08|3120.32
#2022-02-09|3228.60
#2022-02-10|3176.16
#2022-02-11|3113.00
#2022-02-14|3055.56
#2022-02-15|3163.50
#2022-02-16|3126.37
#2022-02-17|3148.29
#2022-02-18|3130.34
#2022-02-21|3044.22
#2022-02-22|3016.77
#2022-02-23|3016.77
#2022-02-24|2866.08
#2022-02-25|2911.72
#2022-02-28|2940.01
#2022-03-01|2878.14
#2022-03-02|2864.20
#2022-03-03|2835.25
#2022-03-04|2918.01
#2022-03-07|2805.82
#2022-03-08|2788.72
#2022-03-09|2776.34
#2022-03-10|2751.59
#2022-03-11|2763.96
#2022-03-14|2745.96
#2022-03-15|2799.21
#2022-03-16|2802.94
#2022-03-17|2838.13
#2022-03-18|2834.35
#2022-03-21|2855.32
#2022-03-22|2855.32
#2022-03-23|2855.32
#2022-03-24|2834.44
#2022-03-25|2847.57
#2022-03-28|2893.20
#2022-03-29|2904.73
#2022-03-30|2898.40
#2022-03-31|2924.67
#2022-04-01|2921.03
#2022-04-04|2885.70
#2022-04-05|2964.59
#2022-04-06|2983.95
#2022-04-07|2985.38
#2022-04-08|2980.74
#2022-04-11|2979.23
#2022-04-12|2979.23
#2022-04-13|3004.50
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2961.23
#2022-04-20|2959.72
#2022-04-21|2993.45
#2022-04-22|3001.62
#2022-04-25|3080.93
#2022-04-26|3140.10
#2022-04-27|3123.64
#2022-04-28|3190.94
#2022-04-29|3180.19
#2022-05-02|3157.31
#2022-05-03|3179.75
#2022-05-04|3358.53
#2022-05-05|3458.21
#2022-05-06|3470.67
#2022-05-09|3296.23
#2022-05-10|3508.05
#2022-05-11|3571.11
#2022-05-12|3529.16
#2022-05-13| .
#2022-05-16|3493.92
#2022-05-17|3476.85
#2022-05-18|3476.85
#2022-05-19|3360.90
#2022-05-20|3451.93
#2022-05-23|3439.47
#2022-05-24|3342.35
#2022-05-25|3284.62
#2022-05-26| .
#2022-05-27| .
#2022-05-30|3242.67
#2022-05-31|3314.30
#2022-06-01|3378.88
#2022-06-02|3342.26
#2022-06-03|3339.98
#2022-06-06| .
#2022-06-07|3363.29
#2022-06-08|3213.76
#2022-06-09|3477.71
#2022-06-10|3627.23
#2022-06-13|3502.63
#2022-06-14|3419.31
#2022-06-15|3413.22
#2022-06-16|3253.52
#2022-06-17|3246.48
#2022-06-20|3280.05
#2022-06-21|3304.97
#2022-06-22|3230.21
#2022-06-23|3230.21
#2022-06-24|3308.54
#2022-06-27|3297.89
#2022-06-28|3279.29
#2022-06-29|3240.67
#2022-06-30|3236.86
#2022-07-01|3282.81
#2022-07-04|3272.30
#2022-07-05|3208.47
#2022-07-06|3231.02
#2022-07-07|3290.52
#2022-07-08|3266.36
#2022-07-11|3280.06
#2022-07-12|3247.76
#2022-07-13|3260.23
#2022-07-14|3250.33
#2022-07-15|3268.88
#2022-07-18|3300.41
#2022-07-19|3298.47
#2022-07-20|3298.47
#2022-07-21|3265.41
#2022-07-22|3297.23
#2022-07-25|3285.19
#2022-07-26|3287.62
#2022-07-27|3276.20
#2022-07-28|3285.53
#2022-07-29|3295.61
#2022-08-01|3242.63
#2022-08-02|3250.24
#2022-08-03|3249.48
#2022-08-04|3255.00
#2022-08-05|3247.38
#2022-08-08|3247.62
#2022-08-09|3294.42
#2022-08-10|3156.58
#2022-08-11|3167.10
#2022-08-12|3254.32
#2022-08-15|3282.05
#2022-08-16|3220.74
#2022-08-17|3223.79
#2022-08-18|3106.98
#2022-08-19|3131.75
#2022-08-22|3112.59
#2022-08-23|3059.27
#2022-08-24|3085.00
#2022-08-25|3089.57
#2022-08-26|3135.28
#2022-08-29|3200.63
#2022-08-30|3275.39
#2022-08-31|3311.50
#2022-09-01|3248.43
#2022-09-02|3227.40
#2022-09-05|3296.84
#2022-09-06|3355.24
#2022-09-07|3353.29
#2022-09-08|3420.44
#2022-09-09|3523.50
#2022-09-12|3563.17
#2022-09-13|3552.65
#2022-09-14|3549.69
#2022-09-15|3551.25
#2022-09-16|3554.36
#2022-09-19|3605.29
#2022-09-20|3532.54
#2022-09-21|3583.47
#2022-09-22|3523.79
#2022-09-23|3455.85
#2022-09-26|3406.91
#2022-09-27|3406.91
#2022-09-28|3397.67
#2022-09-29|3492.54
#2022-09-30|3528.89
#2022-10-03|3397.42
#2022-10-04|3464.98
#2022-10-05|3554.84
#2022-10-06|3611.99
#2022-10-07|3548.33
#2022-10-10|3605.14
#2022-10-11|3603.15
#2022-10-12|3565.29
#2022-10-13|3543.81
#2022-10-14|3607.47
#2022-10-17|3506.78
#2022-10-18|3589.98
#2022-10-19|3589.98
#2022-10-20|3589.98
#2022-10-21|3583.37
#2022-10-24|3587.65
#2022-10-25|3523.98
#2022-10-26|3523.98
#2022-10-27|3536.72
#2022-10-28|3595.33
#2022-10-31|3653.02
#2022-11-01|3632.22
#2022-11-02|3631.83
#2022-11-03|3670.81
#2022-11-04|3670.81
#2022-11-07|3683.54
#2022-11-08|3684.32
#2022-11-09|3671.20
#2022-11-10|3568.94
#2022-11-11|3607.14
#2022-11-14|3631.83
#2022-11-15|3689.13
#2022-11-16|3663.76
#2022-11-17|3664.15
#2022-11-18|3602.04
#2022-11-21|3592.46
#2022-11-22|3618.86
#2022-11-23|3587.80
#2022-11-24|3563.16
#2022-11-25|3546.34
#2022-11-28|3518.97
#2022-11-29|3529.62
#2022-11-30|3515.69
#2022-12-01|3432.19
#2022-12-02|3430.63
#2022-12-05|3558.35
#2022-12-06|3560.39
#2022-12-07|3524.57
#2022-12-08|3586.93
#2022-12-09|3612.39
#2022-12-12|3603.16
#2022-12-13|3545.23
#2022-12-14|3602.77
#2022-12-15|3575.45
#2022-12-16|3575.45
#2022-12-19|3524.52
#2022-12-20|3575.45
#2022-12-21|3531.13
#2022-12-22|3576.23
#2022-12-23|3553.10
#2022-12-26| .
#2022-12-27|3583.33
#2022-12-28|3556.75
#2022-12-29|3558.74
#2022-12-30|3607.68
#2023-01-02|3571.47
#2023-01-03|3602.77
#2023-01-04|3561.85
#2023-01-05|3597.33
#2023-01-06|3615.22
#2023-01-09|3614.83
#2023-01-10|3648.07
#2023-01-11|3668.48
#2023-01-12|3621.49
#2023-01-13|3643.02
#2023-01-16|3647.00
#2023-01-17|3556.75
#2023-01-18|3638.20
#2023-01-19|3638.20
#2023-01-20|3643.50
#2023-01-23|3607.44
#2023-01-24|3600.05
#2023-01-25|3601.99
#2023-01-26|3596.31
#2023-01-27|3637.03
#2023-01-30|3756.05
#2023-01-31|3636.23
#2023-02-01|3675.81
#2023-02-02|3675.81
#2023-02-03|3681.81
#2023-02-06|3730.46
#2023-02-07|3729.66
#2023-02-08|3680.20
#2023-02-09|3714.80
#2023-02-10|3625.00
#2023-02-13|3628.63
#2023-02-14|3644.04
#2023-02-15|3707.05
#2023-02-16|3709.06
#2023-02-17|3658.30
#2023-02-20|3684.78
#2023-02-21|3651.79
#2023-02-22|3670.33
#2023-02-23|3686.45
#2023-02-24|3664.58
#2023-02-27|3638.19
#2023-02-28|3660.46
#2023-03-01|3649.33
#2023-03-02|3651.29
#2023-03-03|3671.49
#2023-03-06|3677.68
#2023-03-07|3673.65
#2023-03-08|3558.93
#2023-03-09|3546.54
#2023-03-10|3508.71
#2023-03-13|3521.76
#2023-03-14|3468.98
#2023-03-15|3406.78
#2023-03-16|3417.51
#2023-03-17|3432.01
#2023-03-20|3405.22
#2023-03-21|3378.83
#2023-03-22|3406.33
#2023-03-23|3421.94
#2023-03-24|3463.85
#2023-03-27|3347.61
#2023-03-28|3370.77
#2023-03-29|3378.84
#2023-03-30|3418.32
#2023-03-31|3362.83
#2023-04-03|3369.12
#2023-04-04|3447.14
#2023-04-05|3488.34
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3473.33
#2023-04-12|3462.55
#2023-04-13|3471.48
#2023-04-14|3449.50
#2023-04-17|3438.02
#2023-04-18|3424.82
#2023-04-19|3428.05
#2023-04-20|3400.49
#2023-04-21|3433.08
#2023-04-24|3409.41
#2023-04-25|3443.02
#2023-04-26|3398.30
#2023-04-27|3416.81
#2023-04-28|3435.16
#2023-05-01|3403.27
#2023-05-02|3404.08
#2023-05-03|3377.52
#2023-05-04|3366.31
#2023-05-05| .
#2023-05-08|3378.33
#2023-05-09|3367.12
#2023-05-10|3393.68
#2023-05-11|3355.01
#2023-05-12|3341.37
#2023-05-15|3353.39
#2023-05-16|3447.52
#2023-05-17|3445.09
#2023-05-18| .
#2023-05-19| .
#2023-05-22|3457.56
#2023-05-23|3477.08
#2023-05-24|3440.12
#2023-05-25|3426.84
#2023-05-26|3403.53
#2023-05-29| .
#2023-05-30|3377.06
#2023-05-31|3364.59
#2023-06-01|3351.31
#2023-06-02|3298.19
#2023-06-05| .
#2023-06-06|3323.48
#2023-06-07|3309.03
#2023-06-08|3313.90
#2023-06-09|3324.29
#2023-06-12|3341.18
#2023-06-13|3471.91
#2023-06-14|3478.96
#2023-06-15|3392.23
#2023-06-16|3386.55
#2023-06-19|3353.19
#2023-06-20|3274.32
#2023-06-21|3194.73
#2023-06-22|3309.29
#2023-06-23|3242.89
#2023-06-26|3210.44
#2023-06-27|3196.81
#2023-06-28|3213.33
#2023-06-29|3146.93
#2023-06-30|3202.95
#2023-07-03|3170.15
#2023-07-04|3252.02
#2023-07-05|3218.40
#2023-07-06|3260.13
#2023-07-07|3238.99
#2023-07-10|3209.99
#2023-07-11|3209.99
#2023-07-12|3224.54
#2023-07-13|3237.82
#2023-07-14|3224.54
#2023-07-17|3190.37
#2023-07-18|3177.09
#2023-07-19|3228.14
#2023-07-20|3220.38
#2023-07-21|3226.52
#2023-07-24|3249.28
#2023-07-25|3318.58
#2023-07-26|3268.34
#2023-07-27|3306.56
#2023-07-28|3304.13
#2023-07-31|3360.15
#2023-08-01|3360.15
#2023-08-02|3315.33
#2023-08-03|3278.73
#2023-08-04|3333.59
#2023-08-07|3355.79
#2023-08-08|3355.79
#2023-08-09|3350.92
#2023-08-10|3322.63
#2023-08-11|3303.67
#2023-08-14|3249.74
#2023-08-15|3240.61
#2023-08-16|3248.57
#2023-08-17|3280.81
#2023-08-18|3239.34
#2023-08-21|3207.91
#2023-08-22|3207.91
#2023-08-23|3198.69
#2023-08-24|3251.81
#2023-08-25|3241.78
#2023-08-28|3240.97
#2023-08-29|3330.60
#2023-08-30|3285.78
#2023-08-31|3285.78
#2023-09-01|3319.40
#2023-09-04|3282.44
#2023-09-05|3250.75
#2023-09-06|3268.35
#2023-09-07|3294.91
#2023-09-08|3294.10
#2023-09-11|3243.35
#2023-09-12|3196.00
#2023-09-13|3260.79
#2023-09-14|3156.16
#2023-09-15|3239.81
#2023-09-18|3206.40
#2023-09-19|3176.59
#2023-09-20|3179.84
#2023-09-21|3119.66
#2023-09-22|3098.06
#2023-09-25|3102.93
#2023-09-26|3064.71
#2023-09-27|3097.25
#2023-09-28|3079.66
#2023-09-29|3152.52
#2023-10-02|3128.99
#2023-10-03|3125.30
#2023-10-04|3118.59
#2023-10-05|3117.78
#2023-10-06|3144.59
#2023-10-09|3095.11
#2023-10-10|3121.10
#2023-10-11|3133.69
#2023-10-12|3153.85
#2023-10-13|3191.23
#2023-10-16|3213.34
#2023-10-17|3155.57
#2023-10-18|3124.07
#2023-10-19|3176.81
#2023-10-20|3166.58
#2023-10-23|3151.37
#2023-10-24|3151.37
#2023-10-25|3128.83
#2023-10-26|3103.76
#2023-10-27|3103.76
#2023-10-30|3023.92
#2023-10-31|3103.34
#2023-11-01|3080.40
#2023-11-02|3066.85
#2023-11-03|3112.74
#2023-11-06|3077.02
#2023-11-07|3024.75
#2023-11-08|3028.07
#2023-11-09|3051.53
#2023-11-10|3087.62
#2023-11-13|3038.35
#2023-11-14|3043.75
#2023-11-15|3043.75
#2023-11-16|3111.75
#2023-11-17|3121.10
#2023-11-20|3124.94
#2023-11-21|3133.09
#2023-11-22|3038.30
#2023-11-23|3052.73
#2023-11-24|3052.73
#2023-11-27|3100.75
#2023-11-28|3116.43
#2023-11-29|3104.96
#2023-11-30|3045.57
#2023-12-01|3048.48
#2023-12-04|3027.66
#2023-12-05|3067.63
#2023-12-06|3068.46
#2023-12-07|3105.42
#2023-12-08|3139.84
#2023-12-11|3102.51
#2023-12-12|3093.58
#2023-12-13|3052.78
#2023-12-14|3104.64
#2023-12-15|3079.98
#2023-12-18|3152.61
#2023-12-19|3125.46
#2023-12-20|3136.52
#2023-12-21|3124.49
#2023-12-22|3099.31
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3110.16
#2023-12-28|3136.12
#2023-12-29|3110.56
#2024-01-01| .
#2024-01-02|3123.34
#2024-01-03|3154.70
#2024-01-04|3154.30
#2024-01-05|3178.33
#2024-01-08|3191.88
#2024-01-09|3229.47
#2024-01-10|3254.86
#2024-01-11|3238.60
#2024-01-12|3254.66
#2024-01-15|3293.81
#2024-01-16|3344.19
#2024-01-17|3344.19
#2024-01-18|3369.56
#2024-01-19|3369.93
#2024-01-22|3407.71
#2024-01-23|3345.47
#2024-01-24|3372.58
#2024-01-25|3423.14
#2024-01-26|3435.18
#2024-01-29|3461.16
#2024-01-30|3522.81
#2024-01-31|3442.81
#2024-02-01|3444.43
#2024-02-02|3418.30
#2024-02-05|3418.51
#2024-02-06|3314.60
#2024-02-07|3330.68
#2024-02-08|3343.74
#2024-02-09|3342.94
#2024-02-12|3313.61
#2024-02-13|3319.60
#2024-02-14|3332.45
#2024-02-15|3371.86
#2024-02-16|3333.43
#2024-02-19|3367.66
#2024-02-20|3301.12
#2024-02-21|3261.94
#2024-02-22|3280.00
#2024-02-23|3357.96
#2024-02-26|3313.19
#2024-02-27|3265.13
#2024-02-28|3265.93
#2024-02-29|3292.26
#2024-03-01|3278.99
#2024-03-04|3260.95
#2024-03-05|3290.28
#2024-03-06|3226.52
#2024-03-07|3305.51
#2024-03-08|3201.39
#2024-03-11|3184.34
#2024-03-12|3184.74
#2024-03-13|3187.93
#2024-03-14|3211.45
#2024-03-15|3185.70
#2024-03-18|3147.09
#2024-03-19|3084.58
#2024-03-20|3175.84
#2024-03-21|3238.84
#2024-03-22|3145.54
#2024-03-25|3147.93
#2024-03-26|3108.92
#2024-03-27|3095.86
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3082.42
#2024-04-03|3030.16
#2024-04-04|3081.64
#2024-04-05|3030.16
#2024-04-08|3029.36
#2024-04-09|3055.71
#2024-04-10|3082.02
#2024-04-11|3043.24
#2024-04-12|3003.64
#2024-04-15|2990.18
#2024-04-16|2938.32
#2024-04-17|2903.09
#2024-04-18|2925.65
#2024-04-19|2901.51
#2024-04-22|2901.89
#2024-04-23|2936.91
#2024-04-24|2963.83
#2024-04-25|2950.20
#2024-04-26|2921.46
#2024-04-29|2975.77
#2024-04-30|3028.47
#2024-05-01|3026.86
#2024-05-02|2974.16
#2024-05-03|2958.34
#2024-05-06|2984.31
#2024-05-07|2931.99
#2024-05-08|2931.99
#2024-05-09| .
#2024-05-10| .
#2024-05-13|2944.97
#2024-05-14|3023.25
#2024-05-15|2918.82
#2024-05-16|2920.60
#2024-05-17|3011.86
#2024-05-20| .
#2024-05-21|2959.93
#2024-05-22|2972.91
#2024-05-23|2958.34
#2024-05-24|2946.37
#2024-05-27|2920.41
#2024-05-28|2907.23
#2024-05-29|2905.22
#2024-05-30|2868.69
#2024-05-31|2958.53
#2024-06-03|2856.11
#2024-06-04|2908.61
#2024-06-05| .
#2024-06-06|2934.77
#2024-06-07|3051.61
#2024-06-10|2937.01
#2024-06-11|2958.15
#2024-06-12|2959.74
#2024-06-13|2986.49
#2024-06-14|2919.79
#2024-06-17|2932.78
#2024-06-18|2932.57
#2024-06-19|3014.26
#2024-06-20|2987.91
#2024-06-21|2948.96
#2024-06-24|2974.93
#2024-06-25|2972.30
#2024-06-26|2906.43
#2024-06-27|2959.13
#2024-06-28|3000.47
#2024-07-01|2974.73
#2024-07-02|2948.77
#2024-07-03|2932.55
#2024-07-04|2907.00
#2024-07-05|2975.92
#2024-07-08|2988.69
#2024-07-09|2975.71
#2024-07-10|2959.13
#2024-07-11|2922.99
#2024-07-12|2946.14
#2024-07-15|2946.14
#2024-07-16|2946.14
#2024-07-17|2986.47
#2024-07-18|2985.67
#2024-07-19|3000.22
#2024-07-22|2999.01
#2024-07-23|3000.62
#2024-07-24|2933.14
#2024-07-25|2936.36
#2024-07-26|2935.96
#2024-07-29|2949.13
#2024-07-30|2933.54
#2024-07-31|2959.91
#2024-08-01|2960.10
#2024-08-02|2946.93
#2024-08-05|2896.22
#2024-08-06|2973.28
#2024-08-07|2934.33
#2024-08-08|2946.91
#2024-08-09|2921.35
#2024-08-12|2908.36
#2024-08-13|2855.67
#2024-08-14|2895.19
#2024-08-15|2869.24
#2024-08-16|2855.26
#2024-08-19|2910.59
#2024-08-20|2913.40
#2024-08-21|2908.98
#2024-08-22|2896.80
#2024-08-23|2882.21
#2024-08-26|2908.17
#2024-08-27|2908.17
#2024-08-28|2885.83
#2024-08-29|2925.35
#2024-08-30|2925.35
#2024-09-02|2911.97
#2024-09-03|2922.17
#2024-09-04|2921.77
#2024-09-05|2923.76
#2024-09-06|2962.31
#2024-09-09|2975.10
#2024-09-10|3029.00
#2024-09-11|3055.35
#2024-09-12|2976.69
#2024-09-13|3017.21
#2024-09-16|3017.21
#2024-09-17|3004.03
#2024-09-18|3004.03
#2024-09-19|3082.49
#2024-09-20|3069.31
#2024-09-23|3083.29
#2024-09-24|3054.53
#2024-09-25|3030.98
#2024-09-26|3028.56
#2024-09-27|3074.12
#2024-09-30|3131.67
#2024-10-01|3108.79
#2024-10-02|3119.90
#2024-10-03|2986.09
#2024-10-04|3040.03
#2024-10-07|3040.43
#2024-10-08|3052.39
#2024-10-09|3052.58
#2024-10-10|3053.19
#2024-10-11|3029.50
#2024-10-14|3042.89
#2024-10-15|3041.66
#2024-10-16|3069.27
#2024-10-17|3095.64
#2024-10-18|3108.83
#2024-10-21|3055.66
#2024-10-22|3026.66
#2024-10-23|3069.67
#2024-10-24|3002.13
#2024-10-25|3029.30
#2024-10-28|2976.35
#2024-10-29|3213.70
#2024-10-30|3042.08
#2024-10-31|2989.77
#2024-11-01|2950.21
#2024-11-04|2961.55
#2024-11-05|2937.22
#2024-11-06|2921.37
#2024-11-07|2868.04
#2024-11-08|2868.04
#2024-11-11|2936.21
#2024-11-12|3014.45
#2024-11-13|3042.87
#2024-11-14|2975.32
#2024-11-15|2882.24
#2024-11-18|2894.61
#2024-11-19|2989.94
#2024-11-20|2976.56
#2024-11-21|3016.73
#2024-11-22|2949.42
#2024-11-25|2946.75
#2024-11-26|2923.03
#2024-11-27|2934.17
#2024-11-28|2960.73
#2024-11-29|2949.42
#2024-12-02|2909.65
#2024-12-03|2868.24
#2024-12-04|2836.51
#2024-12-05|2814.29
#2024-12-06|2751.61
#2024-12-09|2728.38
#2024-12-10|2761.74
#2024-12-11|2785.60
#2024-12-12|2752.44
#2024-12-13|2818.74
#2024-12-16|2818.55
#2024-12-17|2858.49
#2024-12-18|2936.37
#2024-12-19|2991.31
#2024-12-20|3055.82
#2024-12-23|3173.42
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3199.55
#2024-12-30|3157.99
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3147.83
#2025-01-03|3322.81
#2025-01-06|3339.03
#2025-01-07|3352.42
#2025-01-08|3392.56
#2025-01-09|3365.80
#2025-01-10|3312.27
#2025-01-13|3311.87
#2025-01-14|3322.39
#2025-01-15|3348.97
#2025-01-16|3333.75
#2025-01-17|3294.41
#2025-01-20|3256.10
#2025-01-21|3295.86
#2025-01-22|3312.68
#2025-01-23|3378.81
#2025-01-24|3352.42
#2025-01-27|3469.00
#2025-01-28|3469.39
#2025-01-29|3443.65
#2025-01-30|3430.66
#2025-01-31|3430.66
#2025-02-03|3445.05
#2025-02-04|3206.92
#2025-02-05|3237.01
#2025-02-06|3271.19
#2025-02-07|3310.71
#2025-02-10|3267.36
#2025-02-11|3223.56
#2025-02-12|3267.59
#2025-02-13|3195.91
#2025-02-14|3173.54
#2025-02-17|3115.12
#2025-02-18|3128.82
#2025-02-19|3085.47
#2025-02-20|3083.21
#2025-02-21|3164.71
#2025-02-24|3164.69
#2025-02-25|3143.18
#2025-02-26|3127.22
#2025-02-27|3127.88
#2025-02-28|3067.20
#2025-03-03|3057.61
#2025-03-04|2996.01
#2025-03-05|2971.34
#2025-03-06|3006.94
#2025-03-07|2956.04
#2025-03-10|2920.42
#2025-03-11|2920.21
#2025-03-12|2908.82
#2025-03-13|2975.00
#2025-03-14|2933.67
#2025-03-17|3049.40
#2025-03-18|2961.51
#2025-03-19|2960.61
#2025-03-20|2917.04
#2025-03-21|2931.86
#2025-03-24|2946.69
#2025-03-25|3060.62
#2025-03-26|3001.06
#2025-03-27|3055.61
#2025-03-28|2945.12
#2025-03-31|2946.47
#2025-04-01|2975.24
#2025-04-02|2946.47
#2025-04-03|2939.60
#2025-04-04|3049.71
#2025-04-07|2905.39
#2025-04-08|2898.54
#2025-04-09|2909.95
#2025-04-10|2912.88
#2025-04-11|2861.89
#2025-04-14|2932.83
#2025-04-15|2959.52
#2025-04-16|2882.46
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2840.03
#2025-04-23|2840.22
#2025-04-24|2930.95
#2025-04-25|2973.75
#2025-04-28|2916.99
#2025-04-29|2887.87
#2025-04-30|2881.34
#2025-05-01|2833.28
#2025-05-02|2864.56
#2025-05-05|2804.76
#2025-05-06|2753.65
#2025-05-07|2752.97
#2025-05-08|2785.67
#2025-05-09|2827.64
#2025-05-12|2820.26
#2025-05-13|2891.22
#2025-05-14|2831.05
#2025-05-15|2809.15
#2025-05-16|2816.52
#2025-05-19|2802.20
#2025-05-20|2783.33
#2025-05-21|2819.01
#2025-05-22|2871.12
#2025-05-23|2846.93
#2025-05-26|2869.69
#2025-05-27|2853.79
#2025-05-28|2859.34
#2025-05-29| .
#2025-05-30| .
#2025-06-02|2921.17
#2025-06-03|2922.77
#2025-06-04|2917.91
#2025-06-05| .
#2025-06-06|2922.99
#2025-06-09| .
#2025-06-10|2916.06
#2025-06-11|2937.97
#2025-06-12|2946.05
#2025-06-13|2955.24
#2025-06-16|2960.49
#2025-06-17|2950.82
#2025-06-18|2948.53
#2025-06-19|2934.46
#2025-06-20|2933.05
#2025-06-23|2919.70
#2025-06-24|2965.74
#2025-06-25|2958.12
#2025-06-26|2953.94
#2025-06-27|2976.08
#2025-06-30|2966.41
#2025-07-01|2966.41
#2025-07-02|3003.30
#2025-07-03|3003.30
#2025-07-04|2995.22
#2025-07-07|2962.08
#2025-07-08|3081.93
#2025-07-09|2955.13
#2025-07-10|2958.33
#2025-07-11|3003.28
#2025-07-14|2969.66
#2025-07-15|2958.33
#2025-07-16|2973.77
#2025-07-17|2966.61
#2025-07-18|2977.93
#2025-07-21|2962.95
#2025-07-22|2966.15
#2025-07-23|3002.82
#2025-07-24|2979.30
#2025-07-25|3018.02
#2025-07-28|3029.34
#2025-07-29|3007.22
#2025-07-30|3073.31
#2025-07-31|3066.38
#2025-08-01|3065.01
#2025-08-04|3043.56
#2025-08-05|3035.51
#2025-08-06|3026.05
#2025-08-07|3018.69
#2025-08-08|3004.45
#2025-08-11|3029.56
#2025-08-12|2997.31
#2025-08-13|2992.91
#2025-08-14|2977.47
#2025-08-15|3029.56
#2025-08-18|3014.79
#2025-08-19|3029.56
#2025-08-20|3005.60
#2025-08-21|2984.85
#2025-08-22|3094.86
#2025-08-25|3177.58
#2025-08-26|3065.72
#2025-08-27|3064.61
#2025-08-28|3064.18
#2025-08-29|3016.84
#2025-09-01|3000.03
#2025-09-02|3044.52
#2025-09-03|3107.05
#2025-09-04|3054.94
#2025-09-05|3045.95
#2025-09-08|3045.49
#2025-09-09|3045.49
#2025-09-10|3020.32
#2025-09-11|3060.69
#2025-09-12|3060.69
#2025-09-15|3057.67
#2025-09-16|3103.55
#2025-09-17|3073.58
#2025-09-18|3080.03
#2025-09-19|3086.04
#2025-09-22|3143.91
#2025-09-23|3125.43
#2025-09-24|3110.45
#2025-09-25|3193.67
#2025-09-26|3334.27
#2025-09-29|3334.27
#2025-09-30|3272.06
#2025-10-01|3282.86
#2025-10-02|3323.51
#2025-10-03|3470.92
#2025-10-06|3569.21
#2025-10-07|3527.27
#2025-10-08|3572.22
#2025-10-09|3379.86
#2025-10-10|3448.10
#2025-10-13|3260.84
#2025-10-14|3290.15
#2025-10-15|3164.05
#2025-10-16|3165.43
#2025-10-17|3103.11
#2025-10-20|3112.14
#2025-10-21|3162.60
#2025-10-22|3206.89
#2025-10-23|3124.10
#2025-10-24|3137.01
#2025-10-27|3159.81
#2025-10-28|3166.97
#2025-10-29|3211.92
#2025-10-30|3136.55
#2025-10-31|3180.17
#2025-11-03|3240.55
#2025-11-04|3229.66
#2025-11-05|3300.02
#2025-11-06|3180.60
#2025-11-07|3249.72
#2025-11-10|3218.38
#2025-11-11|3217.93
#2025-11-12|3277.85
#2025-11-13|3225.31
#2025-11-14|3240.29
#2025-11-17|3173.42
#2025-11-18|3218.14
#2025-11-19|3158.68
#2025-11-20|3228.05
#2025-11-21|3181.74
#2025-11-24|3226.22
#2025-11-25|3173.44
#2025-11-26|3265.64
#2025-11-27|3176.19
#2025-11-28|3237.53
#2025-12-01|3262.45
#2025-12-02|3202.97
#2025-12-03|3232.95
#2025-12-04|3260.80
#2025-12-05|3300.71
#2025-12-08|3326.50
#2025-12-09|3298.12
#2025-12-10|3295.82
#2025-12-11|3251.79
#2025-12-12|3290.29
#2025-12-15|3415.47
#2025-12-16|3416.84
#2025-12-17|3319.33
#2025-12-18|3364.73
#2025-12-19|3353.41
#2025-12-22|3382.48
#2025-12-23|3394.74
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3425.81
#2025-12-30|3485.06
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3743.35
#2026-01-05|3922.68
#2026-01-06|3849.61
#2026-01-07|3884.90
#2026-01-08|3877.94
#2026-01-09|3894.31
#2026-01-12|3865.46
#2026-01-13|3772.31
#2026-01-14|3736.05
#2026-01-15|3806.22
#2026-01-16|3777.67
#2026-01-19|3827.28
#2026-01-20|3768.24
#2026-01-21|3747.61
#2026-01-22|3751.04
#2026-01-23|3722.49
#2026-01-26|3752.56
#2026-01-27|3771.62
#2026-01-28|3616.68
#2026-01-29|3598.87
#2026-01-30|3623.35
#2026-02-02|3630.73
#2026-02-03|3474.27
#2026-02-04|3338.85
#2026-02-05|3196.93
#2026-02-06|3252.82
#2026-02-09|3131.45
#2026-02-10|3144.63
#2026-02-11|3172.79
#2026-02-12|3197.15
#2026-02-13|3160.04
#2026-02-16|3189.77
#2026-02-17|3280.97
#2026-02-18|3340.86
#2026-02-19|3204.74
#2026-02-20|3193.36
#2026-02-23|3163.41
#2026-02-24|3223.30
#2026-02-25|3182.61
#2026-02-26|3056.45
#2026-02-27|3135.69
#2026-03-02|3069.94
#2026-03-03|3074.93
#2026-03-04|3037.16
#2026-03-05|3094.70
#2026-03-06|3137.29
#2026-03-09|3055.48
#2026-03-10|3055.48
#2026-03-11|3055.48
#2026-03-12|3055.48
#2026-03-13|3077.97
#2026-03-16|3018.04
#2026-03-17|3019.81
#2026-03-18|3005.02
#2026-03-19|3064.16
#2026-03-20|3072.04
#2026-03-23|3021.58
#2026-03-24|3007.41
#2026-03-25|3005.64
#2026-03-26|3102.59
#2026-03-27|3036.36
#2026-03-30|3059.83
#2026-03-31|3061.60
#2026-04-01|3061.60