Table Data - OMX Copenhagen Insurance Price Index
| Title | OMX Copenhagen Insurance Price Index |
|---|---|
| Series ID | NASDAQCX3030PI |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: CX3030PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 301.92 |
| 2000-01-04 | 296.30 |
| 2000-01-05 | 285.33 |
| 2000-01-06 | 296.07 |
| 2000-01-07 | 292.61 |
| 2000-01-10 | 295.40 |
| 2000-01-11 | 297.99 |
| 2000-01-12 | 299.09 |
| 2000-01-13 | 303.31 |
| 2000-01-14 | 302.12 |
| 2000-01-17 | 299.03 |
| 2000-01-18 | 300.46 |
| 2000-01-19 | 300.20 |
| 2000-01-20 | 300.47 |
| 2000-01-21 | 296.03 |
| 2000-01-24 | 293.73 |
| 2000-01-25 | 296.77 |
| 2000-01-26 | 298.39 |
| 2000-01-27 | 285.75 |
| 2000-01-28 | 290.87 |
| 2000-01-31 | 299.59 |
| 2000-02-01 | 303.03 |
| 2000-02-02 | 307.08 |
| 2000-02-03 | 310.91 |
| 2000-02-04 | 302.07 |
| 2000-02-07 | 309.17 |
| 2000-02-08 | 308.18 |
| 2000-02-09 | 303.82 |
| 2000-02-10 | 301.06 |
| 2000-02-11 | 300.72 |
| 2000-02-14 | 296.97 |
| 2000-02-15 | 297.68 |
| 2000-02-16 | 302.02 |
| 2000-02-17 | 304.72 |
| 2000-02-18 | 302.13 |
| 2000-02-21 | 302.13 |
| 2000-02-22 | 304.32 |
| 2000-02-23 | 298.97 |
| 2000-02-24 | 300.72 |
| 2000-02-25 | 299.97 |
| 2000-02-28 | 298.70 |
| 2000-02-29 | 284.29 |
| 2000-03-01 | 283.00 |
| 2000-03-02 | 283.00 |
| 2000-03-03 | 281.15 |
| 2000-03-06 | 282.86 |
| 2000-03-07 | 285.71 |
| 2000-03-08 | 286.67 |
| 2000-03-09 | 288.84 |
| 2000-03-10 | 284.09 |
| 2000-03-13 | 285.84 |
| 2000-03-14 | 288.70 |
| 2000-03-15 | 288.81 |
| 2000-03-16 | 289.07 |
| 2000-03-17 | 287.60 |
| 2000-03-20 | 295.84 |
| 2000-03-21 | 290.69 |
| 2000-03-22 | 292.85 |
| 2000-03-23 | 292.09 |
| 2000-03-24 | 290.24 |
| 2000-03-27 | 292.27 |
| 2000-03-28 | 293.16 |
| 2000-03-29 | 290.06 |
| 2000-03-30 | 289.81 |
| 2000-03-31 | 289.81 |
| 2000-04-03 | 289.81 |
| 2000-04-04 | 287.75 |
| 2000-04-05 | 294.36 |
| 2000-04-06 | 296.42 |
| 2000-04-07 | 292.23 |
| 2000-04-10 | 291.45 |
| 2000-04-11 | 287.18 |
| 2000-04-12 | 290.28 |
| 2000-04-13 | 292.51 |
| 2000-04-14 | 292.35 |
| 2000-04-17 | 289.25 |
| 2000-04-18 | 285.11 |
| 2000-04-19 | 279.81 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 281.87 |
| 2000-04-26 | 280.59 |
| 2000-04-27 | 283.83 |
| 2000-04-28 | 284.26 |
| 2000-05-01 | 281.94 |
| 2000-05-02 | 285.04 |
| 2000-05-03 | 285.04 |
| 2000-05-04 | 285.14 |
| 2000-05-05 | 283.54 |
| 2000-05-08 | 282.97 |
| 2000-05-09 | 284.76 |
| 2000-05-10 | 285.64 |
| 2000-05-11 | 288.27 |
| 2000-05-12 | 286.20 |
| 2000-05-15 | 284.61 |
| 2000-05-16 | 284.61 |
| 2000-05-17 | 290.06 |
| 2000-05-18 | 290.18 |
| 2000-05-19 | . |
| 2000-05-22 | 289.33 |
| 2000-05-23 | 295.86 |
| 2000-05-24 | 300.56 |
| 2000-05-25 | 305.29 |
| 2000-05-26 | 306.48 |
| 2000-05-29 | 306.71 |
| 2000-05-30 | 301.57 |
| 2000-05-31 | 299.62 |
| 2000-06-01 | . |
| 2000-06-02 | 282.81 |
| 2000-06-05 | . |
| 2000-06-06 | 283.64 |
| 2000-06-07 | 287.61 |
| 2000-06-08 | 288.52 |
| 2000-06-09 | 283.25 |
| 2000-06-12 | . |
| 2000-06-13 | 289.17 |
| 2000-06-14 | 290.20 |
| 2000-06-15 | 286.82 |
| 2000-06-16 | 292.56 |
| 2000-06-19 | 276.63 |
| 2000-06-20 | 273.24 |
| 2000-06-21 | 272.77 |
| 2000-06-22 | 273.78 |
| 2000-06-23 | 272.76 |
| 2000-06-26 | 272.67 |
| 2000-06-27 | 272.02 |
| 2000-06-28 | 267.78 |
| 2000-06-29 | 271.64 |
| 2000-06-30 | 272.77 |
| 2000-07-03 | 269.67 |
| 2000-07-04 | 269.67 |
| 2000-07-05 | 275.25 |
| 2000-07-06 | 278.65 |
| 2000-07-07 | 277.63 |
| 2000-07-10 | 277.42 |
| 2000-07-11 | 281.87 |
| 2000-07-12 | 284.59 |
| 2000-07-13 | 285.12 |
| 2000-07-14 | 285.59 |
| 2000-07-17 | 284.72 |
| 2000-07-18 | 283.61 |
| 2000-07-19 | 280.25 |
| 2000-07-20 | 283.52 |
| 2000-07-21 | 282.70 |
| 2000-07-24 | 279.89 |
| 2000-07-25 | 282.08 |
| 2000-07-26 | 282.50 |
| 2000-07-27 | 280.39 |
| 2000-07-28 | 282.15 |
| 2000-07-31 | 282.36 |
| 2000-08-01 | 282.77 |
| 2000-08-02 | 286.01 |
| 2000-08-03 | 290.54 |
| 2000-08-04 | 285.26 |
| 2000-08-07 | 288.89 |
| 2000-08-08 | 288.35 |
| 2000-08-09 | 287.07 |
| 2000-08-10 | 281.78 |
| 2000-08-11 | 285.41 |
| 2000-08-14 | 285.16 |
| 2000-08-15 | 288.38 |
| 2000-08-16 | 286.98 |
| 2000-08-17 | 283.45 |
| 2000-08-18 | 286.95 |
| 2000-08-21 | 290.01 |
| 2000-08-22 | 284.83 |
| 2000-08-23 | 287.68 |
| 2000-08-24 | 285.27 |
| 2000-08-25 | 287.87 |
| 2000-08-28 | 288.79 |
| 2000-08-29 | 289.80 |
| 2000-08-30 | 290.89 |
| 2000-08-31 | 291.55 |
| 2000-09-01 | 299.71 |
| 2000-09-04 | 291.65 |
| 2000-09-05 | 291.99 |
| 2000-09-06 | 291.04 |
| 2000-09-07 | 292.15 |
| 2000-09-08 | 292.40 |
| 2000-09-11 | 283.08 |
| 2000-09-12 | 289.68 |
| 2000-09-13 | 286.00 |
| 2000-09-14 | 283.02 |
| 2000-09-15 | 283.93 |
| 2000-09-18 | 287.56 |
| 2000-09-19 | 287.85 |
| 2000-09-20 | 283.38 |
| 2000-09-21 | 289.29 |
| 2000-09-22 | 283.84 |
| 2000-09-25 | 283.74 |
| 2000-09-26 | 289.16 |
| 2000-09-27 | 284.46 |
| 2000-09-28 | 285.53 |
| 2000-09-29 | 282.81 |
| 2000-10-02 | 282.88 |
| 2000-10-03 | 282.85 |
| 2000-10-04 | 282.85 |
| 2000-10-05 | 290.66 |
| 2000-10-06 | 299.22 |
| 2000-10-09 | 298.39 |
| 2000-10-10 | 298.39 |
| 2000-10-11 | 295.04 |
| 2000-10-12 | 297.81 |
| 2000-10-13 | 295.71 |
| 2000-10-16 | 294.79 |
| 2000-10-17 | 292.92 |
| 2000-10-18 | 296.05 |
| 2000-10-19 | 294.71 |
| 2000-10-20 | 295.77 |
| 2000-10-23 | 302.98 |
| 2000-10-24 | 302.77 |
| 2000-10-25 | 300.42 |
| 2000-10-26 | 303.95 |
| 2000-10-27 | 299.33 |
| 2000-10-30 | 299.86 |
| 2000-10-31 | 298.60 |
| 2000-11-01 | 297.52 |
| 2000-11-02 | 301.21 |
| 2000-11-03 | 325.93 |
| 2000-11-06 | 326.60 |
| 2000-11-07 | 325.05 |
| 2000-11-08 | 324.54 |
| 2000-11-09 | 329.30 |
| 2000-11-10 | 326.88 |
| 2000-11-13 | 329.39 |
| 2000-11-14 | 330.53 |
| 2000-11-15 | 324.86 |
| 2000-11-16 | 327.62 |
| 2000-11-17 | 324.86 |
| 2000-11-20 | 324.92 |
| 2000-11-21 | 327.05 |
| 2000-11-22 | 329.13 |
| 2000-11-23 | 330.67 |
| 2000-11-24 | 326.73 |
| 2000-11-27 | 327.33 |
| 2000-11-28 | 327.31 |
| 2000-11-29 | 327.31 |
| 2000-11-30 | 326.98 |
| 2000-12-01 | 327.91 |
| 2000-12-04 | 329.33 |
| 2000-12-05 | 315.31 |
| 2000-12-06 | 314.46 |
| 2000-12-07 | 314.46 |
| 2000-12-08 | 319.99 |
| 2000-12-11 | 316.30 |
| 2000-12-12 | 314.32 |
| 2000-12-13 | 314.90 |
| 2000-12-14 | 312.87 |
| 2000-12-15 | 314.13 |
| 2000-12-18 | 313.28 |
| 2000-12-19 | 312.87 |
| 2000-12-20 | 316.07 |
| 2000-12-21 | 315.15 |
| 2000-12-22 | 309.27 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 313.63 |
| 2000-12-28 | 313.88 |
| 2000-12-29 | 318.49 |
| 2001-01-01 | . |
| 2001-01-02 | 313.07 |
| 2001-01-03 | 314.32 |
| 2001-01-04 | 316.54 |
| 2001-01-05 | 326.19 |
| 2001-01-08 | 326.45 |
| 2001-01-09 | 327.85 |
| 2001-01-10 | 331.75 |
| 2001-01-11 | 329.10 |
| 2001-01-12 | 329.10 |
| 2001-01-15 | 331.88 |
| 2001-01-16 | 333.65 |
| 2001-01-17 | 336.95 |
| 2001-01-18 | 336.32 |
| 2001-01-19 | 340.74 |
| 2001-01-22 | 341.76 |
| 2001-01-23 | 349.99 |
| 2001-01-24 | 351.76 |
| 2001-01-25 | 355.30 |
| 2001-01-26 | 354.41 |
| 2001-01-29 | 353.93 |
| 2001-01-30 | 361.89 |
| 2001-01-31 | 364.66 |
| 2001-02-01 | 369.96 |
| 2001-02-02 | 396.24 |
| 2001-02-05 | 378.30 |
| 2001-02-06 | 379.44 |
| 2001-02-07 | 371.73 |
| 2001-02-08 | 381.48 |
| 2001-02-09 | 379.98 |
| 2001-02-12 | 379.10 |
| 2001-02-13 | 369.37 |
| 2001-02-14 | 370.73 |
| 2001-02-15 | 370.73 |
| 2001-02-16 | 370.73 |
| 2001-02-19 | 366.83 |
| 2001-02-20 | 363.54 |
| 2001-02-21 | 363.57 |
| 2001-02-22 | 362.29 |
| 2001-02-23 | 361.89 |
| 2001-02-26 | 361.91 |
| 2001-02-27 | 363.01 |
| 2001-02-28 | 356.21 |
| 2001-03-01 | 357.47 |
| 2001-03-02 | 356.58 |
| 2001-03-05 | 344.20 |
| 2001-03-06 | 349.76 |
| 2001-03-07 | 362.15 |
| 2001-03-08 | 371.25 |
| 2001-03-09 | 372.02 |
| 2001-03-12 | 368.68 |
| 2001-03-13 | 367.39 |
| 2001-03-14 | 365.85 |
| 2001-03-15 | 367.39 |
| 2001-03-16 | 367.39 |
| 2001-03-19 | 358.03 |
| 2001-03-20 | 345.65 |
| 2001-03-21 | 353.61 |
| 2001-03-22 | 347.88 |
| 2001-03-23 | 352.58 |
| 2001-03-26 | 352.33 |
| 2001-03-27 | 356.75 |
| 2001-03-28 | 356.49 |
| 2001-03-29 | 352.84 |
| 2001-03-30 | 357.26 |
| 2001-04-02 | 350.48 |
| 2001-04-03 | 358.00 |
| 2001-04-04 | 339.33 |
| 2001-04-05 | 353.09 |
| 2001-04-06 | 349.59 |
| 2001-04-09 | 352.05 |
| 2001-04-10 | 353.82 |
| 2001-04-11 | 354.06 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 356.04 |
| 2001-04-18 | 360.50 |
| 2001-04-19 | 363.16 |
| 2001-04-20 | 367.58 |
| 2001-04-23 | 364.93 |
| 2001-04-24 | 361.54 |
| 2001-04-25 | 358.13 |
| 2001-04-26 | 362.56 |
| 2001-04-27 | 364.53 |
| 2001-04-30 | 366.84 |
| 2001-05-01 | 363.89 |
| 2001-05-02 | 366.20 |
| 2001-05-03 | 369.05 |
| 2001-05-04 | 378.73 |
| 2001-05-07 | 386.24 |
| 2001-05-08 | 387.76 |
| 2001-05-09 | 374.21 |
| 2001-05-10 | 385.01 |
| 2001-05-11 | . |
| 2001-05-14 | 385.90 |
| 2001-05-15 | 384.52 |
| 2001-05-16 | 370.96 |
| 2001-05-17 | 379.61 |
| 2001-05-18 | 372.44 |
| 2001-05-21 | 374.21 |
| 2001-05-22 | 374.33 |
| 2001-05-23 | 380.10 |
| 2001-05-24 | . |
| 2001-05-25 | 376.22 |
| 2001-05-28 | 379.12 |
| 2001-05-29 | 387.97 |
| 2001-05-30 | 383.54 |
| 2001-05-31 | 387.08 |
| 2001-06-01 | 387.08 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 388.46 |
| 2001-06-07 | 387.20 |
| 2001-06-08 | 383.67 |
| 2001-06-11 | 381.62 |
| 2001-06-12 | 378.63 |
| 2001-06-13 | 382.75 |
| 2001-06-14 | 379.76 |
| 2001-06-15 | 375.98 |
| 2001-06-18 | 374.70 |
| 2001-06-19 | 370.03 |
| 2001-06-20 | 368.26 |
| 2001-06-21 | 378.39 |
| 2001-06-22 | 369.54 |
| 2001-06-25 | 376.62 |
| 2001-06-26 | 378.39 |
| 2001-06-27 | 378.14 |
| 2001-06-28 | 380.79 |
| 2001-06-29 | 380.84 |
| 2001-07-02 | 381.58 |
| 2001-07-03 | 384.67 |
| 2001-07-04 | 384.84 |
| 2001-07-05 | 382.12 |
| 2001-07-06 | 383.40 |
| 2001-07-09 | 381.58 |
| 2001-07-10 | 384.31 |
| 2001-07-11 | 383.21 |
| 2001-07-12 | 383.04 |
| 2001-07-13 | 386.85 |
| 2001-07-16 | 384.31 |
| 2001-07-17 | 383.04 |
| 2001-07-18 | 382.77 |
| 2001-07-19 | 386.68 |
| 2001-07-20 | 384.82 |
| 2001-07-23 | 382.94 |
| 2001-07-24 | 385.21 |
| 2001-07-25 | 381.58 |
| 2001-07-26 | 380.22 |
| 2001-07-27 | 380.31 |
| 2001-07-30 | 380.49 |
| 2001-07-31 | 379.58 |
| 2001-08-01 | 380.49 |
| 2001-08-02 | 377.59 |
| 2001-08-03 | 373.95 |
| 2001-08-06 | 374.68 |
| 2001-08-07 | 376.86 |
| 2001-08-08 | 379.02 |
| 2001-08-09 | 374.31 |
| 2001-08-10 | 374.31 |
| 2001-08-13 | 373.67 |
| 2001-08-14 | 377.94 |
| 2001-08-15 | 373.98 |
| 2001-08-16 | 381.03 |
| 2001-08-17 | 385.21 |
| 2001-08-20 | 385.21 |
| 2001-08-21 | 380.49 |
| 2001-08-22 | 373.23 |
| 2001-08-23 | 373.23 |
| 2001-08-24 | 373.77 |
| 2001-08-27 | 374.22 |
| 2001-08-28 | 377.03 |
| 2001-08-29 | 375.24 |
| 2001-08-30 | 369.82 |
| 2001-08-31 | 368.74 |
| 2001-09-03 | 367.84 |
| 2001-09-04 | 367.12 |
| 2001-09-05 | 373.46 |
| 2001-09-06 | 376.55 |
| 2001-09-07 | 370.09 |
| 2001-09-10 | 367.66 |
| 2001-09-11 | 359.85 |
| 2001-09-12 | 355.13 |
| 2001-09-13 | 341.71 |
| 2001-09-14 | 343.80 |
| 2001-09-17 | 328.84 |
| 2001-09-18 | 329.38 |
| 2001-09-19 | 327.93 |
| 2001-09-20 | 321.59 |
| 2001-09-21 | 324.94 |
| 2001-09-24 | 331.01 |
| 2001-09-25 | 329.92 |
| 2001-09-26 | 338.27 |
| 2001-09-27 | 333.56 |
| 2001-09-28 | 335.20 |
| 2001-10-01 | 336.14 |
| 2001-10-02 | 339.93 |
| 2001-10-03 | 342.20 |
| 2001-10-04 | 347.51 |
| 2001-10-05 | 336.14 |
| 2001-10-08 | 341.07 |
| 2001-10-09 | 342.77 |
| 2001-10-10 | 342.58 |
| 2001-10-11 | 342.39 |
| 2001-10-12 | 339.74 |
| 2001-10-15 | 334.06 |
| 2001-10-16 | 342.59 |
| 2001-10-17 | 341.83 |
| 2001-10-18 | 340.79 |
| 2001-10-19 | 340.03 |
| 2001-10-22 | 343.53 |
| 2001-10-23 | 336.53 |
| 2001-10-24 | 336.53 |
| 2001-10-25 | 334.28 |
| 2001-10-26 | 335.20 |
| 2001-10-29 | 327.63 |
| 2001-10-30 | 332.16 |
| 2001-10-31 | 331.03 |
| 2001-11-01 | 332.35 |
| 2001-11-02 | 332.54 |
| 2001-11-05 | 335.19 |
| 2001-11-06 | 333.87 |
| 2001-11-07 | 337.09 |
| 2001-11-08 | 333.39 |
| 2001-11-09 | 331.79 |
| 2001-11-12 | 324.97 |
| 2001-11-13 | 329.70 |
| 2001-11-14 | 330.46 |
| 2001-11-15 | 328.95 |
| 2001-11-16 | 332.26 |
| 2001-11-19 | 333.77 |
| 2001-11-20 | 331.97 |
| 2001-11-21 | 330.84 |
| 2001-11-22 | 330.46 |
| 2001-11-23 | 333.68 |
| 2001-11-26 | 333.30 |
| 2001-11-27 | 331.97 |
| 2001-11-28 | 328.19 |
| 2001-11-29 | 326.49 |
| 2001-11-30 | 331.22 |
| 2001-12-03 | 323.65 |
| 2001-12-04 | 327.63 |
| 2001-12-05 | 329.52 |
| 2001-12-06 | 327.25 |
| 2001-12-07 | 331.79 |
| 2001-12-10 | 330.09 |
| 2001-12-11 | 328.19 |
| 2001-12-12 | 329.89 |
| 2001-12-13 | 328.00 |
| 2001-12-14 | 329.13 |
| 2001-12-17 | 333.11 |
| 2001-12-18 | 338.03 |
| 2001-12-19 | 334.43 |
| 2001-12-20 | 329.70 |
| 2001-12-21 | 332.35 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 332.26 |
| 2001-12-28 | 335.76 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 340.46 |
| 2002-01-03 | 340.10 |
| 2002-01-04 | 350.81 |
| 2002-01-07 | 350.64 |
| 2002-01-08 | 348.84 |
| 2002-01-09 | 346.88 |
| 2002-01-10 | 350.49 |
| 2002-01-11 | 360.08 |
| 2002-01-14 | 357.27 |
| 2002-01-15 | 351.90 |
| 2002-01-16 | 353.66 |
| 2002-01-17 | 353.66 |
| 2002-01-18 | 353.63 |
| 2002-01-21 | 363.06 |
| 2002-01-22 | 376.84 |
| 2002-01-23 | 377.75 |
| 2002-01-24 | 385.13 |
| 2002-01-25 | 379.24 |
| 2002-01-28 | 385.84 |
| 2002-01-29 | 373.30 |
| 2002-01-30 | 375.31 |
| 2002-01-31 | 378.46 |
| 2002-02-01 | 382.24 |
| 2002-02-04 | 376.44 |
| 2002-02-05 | 378.85 |
| 2002-02-06 | 379.83 |
| 2002-02-07 | 377.26 |
| 2002-02-08 | 378.06 |
| 2002-02-11 | 378.41 |
| 2002-02-12 | 377.66 |
| 2002-02-13 | 374.33 |
| 2002-02-14 | 379.08 |
| 2002-02-15 | 380.67 |
| 2002-02-18 | 370.83 |
| 2002-02-19 | 377.82 |
| 2002-02-20 | 371.70 |
| 2002-02-21 | 368.91 |
| 2002-02-22 | 366.77 |
| 2002-02-25 | 371.52 |
| 2002-02-26 | 371.52 |
| 2002-02-27 | 373.89 |
| 2002-02-28 | 371.72 |
| 2002-03-01 | 372.54 |
| 2002-03-04 | 372.54 |
| 2002-03-05 | 370.55 |
| 2002-03-06 | 369.36 |
| 2002-03-07 | 365.42 |
| 2002-03-08 | 360.72 |
| 2002-03-11 | 362.32 |
| 2002-03-12 | 365.35 |
| 2002-03-13 | 369.27 |
| 2002-03-14 | 368.91 |
| 2002-03-15 | 369.71 |
| 2002-03-18 | 370.93 |
| 2002-03-19 | 371.31 |
| 2002-03-20 | 374.83 |
| 2002-03-21 | 367.44 |
| 2002-03-22 | 367.83 |
| 2002-03-25 | 371.64 |
| 2002-03-26 | 369.05 |
| 2002-03-27 | 366.85 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 368.62 |
| 2002-04-03 | 365.82 |
| 2002-04-04 | 371.59 |
| 2002-04-05 | 372.34 |
| 2002-04-08 | 372.13 |
| 2002-04-09 | 369.37 |
| 2002-04-10 | 369.94 |
| 2002-04-11 | 370.69 |
| 2002-04-12 | 373.66 |
| 2002-04-15 | 377.99 |
| 2002-04-16 | 385.45 |
| 2002-04-17 | 386.33 |
| 2002-04-18 | 381.79 |
| 2002-04-19 | 383.81 |
| 2002-04-22 | 378.27 |
| 2002-04-23 | 386.00 |
| 2002-04-24 | 383.00 |
| 2002-04-25 | 383.77 |
| 2002-04-26 | . |
| 2002-04-29 | 380.76 |
| 2002-04-30 | 386.27 |
| 2002-05-01 | 385.07 |
| 2002-05-02 | 386.42 |
| 2002-05-03 | 387.02 |
| 2002-05-06 | 389.23 |
| 2002-05-07 | 385.04 |
| 2002-05-08 | 398.33 |
| 2002-05-09 | . |
| 2002-05-10 | 401.22 |
| 2002-05-13 | 402.26 |
| 2002-05-14 | 395.32 |
| 2002-05-15 | 390.82 |
| 2002-05-16 | 386.55 |
| 2002-05-17 | 388.11 |
| 2002-05-20 | . |
| 2002-05-21 | 392.23 |
| 2002-05-22 | 385.05 |
| 2002-05-23 | 385.68 |
| 2002-05-24 | 384.45 |
| 2002-05-27 | 387.39 |
| 2002-05-28 | 385.64 |
| 2002-05-29 | 381.07 |
| 2002-05-30 | 389.10 |
| 2002-05-31 | 393.47 |
| 2002-06-03 | 400.57 |
| 2002-06-04 | 396.61 |
| 2002-06-05 | . |
| 2002-06-06 | 397.04 |
| 2002-06-07 | 388.29 |
| 2002-06-10 | 389.94 |
| 2002-06-11 | 385.37 |
| 2002-06-12 | 387.96 |
| 2002-06-13 | 383.77 |
| 2002-06-14 | 378.01 |
| 2002-06-17 | 376.43 |
| 2002-06-18 | 377.56 |
| 2002-06-19 | 375.59 |
| 2002-06-20 | 359.86 |
| 2002-06-21 | 355.64 |
| 2002-06-24 | 350.09 |
| 2002-06-25 | 351.83 |
| 2002-06-26 | 360.10 |
| 2002-06-27 | 359.57 |
| 2002-06-28 | 360.37 |
| 2002-07-01 | 359.00 |
| 2002-07-02 | 362.81 |
| 2002-07-03 | 358.33 |
| 2002-07-04 | 357.01 |
| 2002-07-05 | 363.60 |
| 2002-07-08 | 373.46 |
| 2002-07-09 | 371.96 |
| 2002-07-10 | 367.03 |
| 2002-07-11 | 358.15 |
| 2002-07-12 | 355.63 |
| 2002-07-15 | 358.24 |
| 2002-07-16 | 357.36 |
| 2002-07-17 | 358.13 |
| 2002-07-18 | 359.59 |
| 2002-07-19 | 355.78 |
| 2002-07-22 | 342.14 |
| 2002-07-23 | 340.48 |
| 2002-07-24 | 316.60 |
| 2002-07-25 | 338.26 |
| 2002-07-26 | 348.22 |
| 2002-07-29 | 351.54 |
| 2002-07-30 | 348.87 |
| 2002-07-31 | 346.16 |
| 2002-08-01 | 349.41 |
| 2002-08-02 | 346.75 |
| 2002-08-05 | 333.77 |
| 2002-08-06 | 333.19 |
| 2002-08-07 | 336.17 |
| 2002-08-08 | 332.50 |
| 2002-08-09 | 330.14 |
| 2002-08-12 | 328.66 |
| 2002-08-13 | 330.50 |
| 2002-08-14 | 326.05 |
| 2002-08-15 | 324.60 |
| 2002-08-16 | 323.58 |
| 2002-08-19 | 323.08 |
| 2002-08-20 | 318.23 |
| 2002-08-21 | 318.42 |
| 2002-08-22 | 329.65 |
| 2002-08-23 | 333.25 |
| 2002-08-26 | 329.27 |
| 2002-08-27 | 330.33 |
| 2002-08-28 | 330.60 |
| 2002-08-29 | 326.28 |
| 2002-08-30 | 325.87 |
| 2002-09-02 | 327.65 |
| 2002-09-03 | 322.76 |
| 2002-09-04 | 322.74 |
| 2002-09-05 | 322.17 |
| 2002-09-06 | 331.80 |
| 2002-09-09 | 335.20 |
| 2002-09-10 | 337.22 |
| 2002-09-11 | 343.82 |
| 2002-09-12 | 342.88 |
| 2002-09-13 | 344.44 |
| 2002-09-16 | 338.79 |
| 2002-09-17 | 334.81 |
| 2002-09-18 | 325.51 |
| 2002-09-19 | 319.76 |
| 2002-09-20 | 325.26 |
| 2002-09-23 | 318.18 |
| 2002-09-24 | 304.24 |
| 2002-09-25 | 299.55 |
| 2002-09-26 | 297.89 |
| 2002-09-27 | 306.08 |
| 2002-09-30 | 299.89 |
| 2002-10-01 | 299.71 |
| 2002-10-02 | 295.27 |
| 2002-10-03 | 289.39 |
| 2002-10-04 | 282.57 |
| 2002-10-07 | 286.24 |
| 2002-10-08 | 285.07 |
| 2002-10-09 | 281.76 |
| 2002-10-10 | 283.54 |
| 2002-10-11 | 293.69 |
| 2002-10-14 | 292.13 |
| 2002-10-15 | 303.00 |
| 2002-10-16 | 307.24 |
| 2002-10-17 | 308.61 |
| 2002-10-18 | 310.86 |
| 2002-10-21 | 317.73 |
| 2002-10-22 | 318.72 |
| 2002-10-23 | 314.77 |
| 2002-10-24 | 316.32 |
| 2002-10-25 | 315.04 |
| 2002-10-28 | 320.52 |
| 2002-10-29 | 311.06 |
| 2002-10-30 | 311.78 |
| 2002-10-31 | 312.10 |
| 2002-11-01 | 318.01 |
| 2002-11-04 | 322.81 |
| 2002-11-05 | 325.31 |
| 2002-11-06 | 324.00 |
| 2002-11-07 | 309.90 |
| 2002-11-08 | 307.24 |
| 2002-11-11 | 302.94 |
| 2002-11-12 | 301.48 |
| 2002-11-13 | 299.47 |
| 2002-11-14 | 300.68 |
| 2002-11-15 | 296.88 |
| 2002-11-18 | 296.16 |
| 2002-11-19 | 294.74 |
| 2002-11-20 | 296.50 |
| 2002-11-21 | 297.34 |
| 2002-11-22 | 297.57 |
| 2002-11-25 | 300.72 |
| 2002-11-26 | 301.83 |
| 2002-11-27 | 301.09 |
| 2002-11-28 | 299.90 |
| 2002-11-29 | 300.53 |
| 2002-12-02 | 301.12 |
| 2002-12-03 | 300.11 |
| 2002-12-04 | 300.15 |
| 2002-12-05 | 297.85 |
| 2002-12-06 | 298.79 |
| 2002-12-09 | 300.18 |
| 2002-12-10 | 306.36 |
| 2002-12-11 | 305.17 |
| 2002-12-12 | 307.68 |
| 2002-12-13 | 305.27 |
| 2002-12-16 | 313.41 |
| 2002-12-17 | 315.96 |
| 2002-12-18 | 312.34 |
| 2002-12-19 | 308.29 |
| 2002-12-20 | 315.39 |
| 2002-12-23 | 308.36 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 310.27 |
| 2002-12-30 | 317.37 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 314.71 |
| 2003-01-03 | 320.71 |
| 2003-01-06 | 321.31 |
| 2003-01-07 | 321.85 |
| 2003-01-08 | 321.78 |
| 2003-01-09 | 323.57 |
| 2003-01-10 | 321.54 |
| 2003-01-13 | 325.66 |
| 2003-01-14 | 327.31 |
| 2003-01-15 | 329.11 |
| 2003-01-16 | 326.55 |
| 2003-01-17 | 329.30 |
| 2003-01-20 | 329.29 |
| 2003-01-21 | 329.89 |
| 2003-01-22 | 332.27 |
| 2003-01-23 | 339.17 |
| 2003-01-24 | 329.78 |
| 2003-01-27 | 327.89 |
| 2003-01-28 | 323.32 |
| 2003-01-29 | 321.36 |
| 2003-01-30 | 325.17 |
| 2003-01-31 | 322.89 |
| 2003-02-03 | 321.48 |
| 2003-02-04 | 315.78 |
| 2003-02-05 | 312.66 |
| 2003-02-06 | 316.25 |
| 2003-02-07 | 315.89 |
| 2003-02-10 | 317.43 |
| 2003-02-11 | 315.40 |
| 2003-02-12 | 313.51 |
| 2003-02-13 | 314.44 |
| 2003-02-14 | 315.29 |
| 2003-02-17 | 316.89 |
| 2003-02-18 | 318.31 |
| 2003-02-19 | 315.17 |
| 2003-02-20 | 316.47 |
| 2003-02-21 | 314.45 |
| 2003-02-24 | 310.27 |
| 2003-02-25 | 313.72 |
| 2003-02-26 | 313.48 |
| 2003-02-27 | 320.40 |
| 2003-02-28 | 318.61 |
| 2003-03-03 | 309.18 |
| 2003-03-04 | 306.71 |
| 2003-03-05 | 298.95 |
| 2003-03-06 | 296.86 |
| 2003-03-07 | 299.53 |
| 2003-03-10 | 295.13 |
| 2003-03-11 | 296.04 |
| 2003-03-12 | 304.24 |
| 2003-03-13 | 311.39 |
| 2003-03-14 | 310.10 |
| 2003-03-17 | 319.99 |
| 2003-03-18 | 319.57 |
| 2003-03-19 | 319.64 |
| 2003-03-20 | 326.43 |
| 2003-03-21 | 325.53 |
| 2003-03-24 | 327.91 |
| 2003-03-25 | 330.42 |
| 2003-03-26 | 330.42 |
| 2003-03-27 | 329.28 |
| 2003-03-28 | 326.35 |
| 2003-03-31 | 327.25 |
| 2003-04-01 | 330.53 |
| 2003-04-02 | 334.62 |
| 2003-04-03 | 338.68 |
| 2003-04-04 | 337.32 |
| 2003-04-07 | 339.23 |
| 2003-04-08 | 335.32 |
| 2003-04-09 | 336.81 |
| 2003-04-10 | 340.03 |
| 2003-04-11 | 341.01 |
| 2003-04-14 | 336.00 |
| 2003-04-15 | 340.64 |
| 2003-04-16 | 340.27 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 343.52 |
| 2003-04-23 | 344.77 |
| 2003-04-24 | 344.44 |
| 2003-04-25 | 348.97 |
| 2003-04-28 | 352.50 |
| 2003-04-29 | 357.93 |
| 2003-04-30 | 356.31 |
| 2003-05-01 | 353.91 |
| 2003-05-02 | 357.42 |
| 2003-05-05 | 358.51 |
| 2003-05-06 | 357.86 |
| 2003-05-07 | 359.17 |
| 2003-05-08 | 354.01 |
| 2003-05-09 | 356.72 |
| 2003-05-12 | 356.81 |
| 2003-05-13 | 357.81 |
| 2003-05-14 | 366.41 |
| 2003-05-15 | 374.28 |
| 2003-05-16 | . |
| 2003-05-19 | 370.56 |
| 2003-05-20 | 369.33 |
| 2003-05-21 | 380.38 |
| 2003-05-22 | 384.94 |
| 2003-05-23 | 388.40 |
| 2003-05-26 | 383.37 |
| 2003-05-27 | 379.43 |
| 2003-05-28 | 391.13 |
| 2003-05-29 | . |
| 2003-05-30 | 391.75 |
| 2003-06-02 | 395.77 |
| 2003-06-03 | 395.07 |
| 2003-06-04 | 402.53 |
| 2003-06-05 | . |
| 2003-06-06 | 405.12 |
| 2003-06-09 | . |
| 2003-06-10 | 404.14 |
| 2003-06-11 | 411.78 |
| 2003-06-12 | 410.76 |
| 2003-06-13 | 405.94 |
| 2003-06-16 | 408.64 |
| 2003-06-17 | 403.46 |
| 2003-06-18 | 402.31 |
| 2003-06-19 | 401.79 |
| 2003-06-20 | 399.02 |
| 2003-06-23 | 398.97 |
| 2003-06-24 | 396.64 |
| 2003-06-25 | 396.87 |
| 2003-06-26 | 403.72 |
| 2003-06-27 | 403.73 |
| 2003-06-30 | 399.54 |
| 2003-07-01 | 398.36 |
| 2003-07-02 | 402.00 |
| 2003-07-03 | 399.66 |
| 2003-07-04 | 398.55 |
| 2003-07-07 | 396.12 |
| 2003-07-08 | 401.69 |
| 2003-07-09 | 402.43 |
| 2003-07-10 | 404.25 |
| 2003-07-11 | 398.13 |
| 2003-07-14 | 398.88 |
| 2003-07-15 | 404.17 |
| 2003-07-16 | 405.63 |
| 2003-07-17 | 405.47 |
| 2003-07-18 | 403.93 |
| 2003-07-21 | 405.28 |
| 2003-07-22 | 405.93 |
| 2003-07-23 | 407.90 |
| 2003-07-24 | 410.23 |
| 2003-07-25 | 416.09 |
| 2003-07-28 | 411.27 |
| 2003-07-29 | 412.75 |
| 2003-07-30 | 414.28 |
| 2003-07-31 | 416.87 |
| 2003-08-01 | 418.55 |
| 2003-08-04 | 419.00 |
| 2003-08-05 | 420.31 |
| 2003-08-06 | 423.36 |
| 2003-08-07 | 423.04 |
| 2003-08-08 | 428.42 |
| 2003-08-11 | 427.79 |
| 2003-08-12 | 437.19 |
| 2003-08-13 | 447.77 |
| 2003-08-14 | 450.20 |
| 2003-08-15 | 463.34 |
| 2003-08-18 | 466.16 |
| 2003-08-19 | 467.76 |
| 2003-08-20 | 467.46 |
| 2003-08-21 | 477.47 |
| 2003-08-22 | 482.26 |
| 2003-08-25 | 477.76 |
| 2003-08-26 | 479.51 |
| 2003-08-27 | 475.87 |
| 2003-08-28 | 482.92 |
| 2003-08-29 | 484.82 |
| 2003-09-01 | 484.61 |
| 2003-09-02 | 492.19 |
| 2003-09-03 | 491.14 |
| 2003-09-04 | 485.00 |
| 2003-09-05 | 488.13 |
| 2003-09-08 | 491.42 |
| 2003-09-09 | 487.56 |
| 2003-09-10 | 481.54 |
| 2003-09-11 | 483.95 |
| 2003-09-12 | 490.68 |
| 2003-09-15 | 494.08 |
| 2003-09-16 | 497.21 |
| 2003-09-17 | 492.70 |
| 2003-09-18 | 494.79 |
| 2003-09-19 | 498.57 |
| 2003-09-22 | 496.57 |
| 2003-09-23 | 499.89 |
| 2003-09-24 | 499.00 |
| 2003-09-25 | 492.47 |
| 2003-09-26 | 493.14 |
| 2003-09-29 | 491.08 |
| 2003-09-30 | 491.87 |
| 2003-10-01 | 491.79 |
| 2003-10-02 | 497.31 |
| 2003-10-03 | 505.81 |
| 2003-10-06 | 509.72 |
| 2003-10-07 | 513.09 |
| 2003-10-08 | 522.11 |
| 2003-10-09 | 526.24 |
| 2003-10-10 | 521.28 |
| 2003-10-13 | 516.68 |
| 2003-10-14 | 509.90 |
| 2003-10-15 | 511.62 |
| 2003-10-16 | 512.07 |
| 2003-10-17 | 508.86 |
| 2003-10-20 | 504.26 |
| 2003-10-21 | 513.04 |
| 2003-10-22 | 514.00 |
| 2003-10-23 | 524.88 |
| 2003-10-24 | 522.38 |
| 2003-10-27 | 522.35 |
| 2003-10-28 | 531.54 |
| 2003-10-29 | 527.26 |
| 2003-10-30 | 531.63 |
| 2003-10-31 | 534.00 |
#2003-11-03| 543.52
#2003-11-04| 555.75
#2003-11-05| 549.23
#2003-11-06| 546.21
#2003-11-07| 539.50
#2003-11-10| 537.82
#2003-11-11| 536.90
#2003-11-12| 543.56
#2003-11-13| 547.55
#2003-11-14| 550.15
#2003-11-17| 543.72
#2003-11-18| 548.09
#2003-11-19| 544.27
#2003-11-20| 536.68
#2003-11-21| 539.51
#2003-11-24| 535.19
#2003-11-25| 539.76
#2003-11-26| 540.80
#2003-11-27| 538.81
#2003-11-28| 536.74
#2003-12-01| 534.37
#2003-12-02| 533.36
#2003-12-03| 538.96
#2003-12-04| 536.82
#2003-12-05| 532.84
#2003-12-08| 528.62
#2003-12-09| 534.41
#2003-12-10| 533.06
#2003-12-11| 542.18
#2003-12-12| 546.72
#2003-12-15| 552.23
#2003-12-16| 551.16
#2003-12-17| 551.16
#2003-12-18| 551.96
#2003-12-19| 549.17
#2003-12-22| 545.56
#2003-12-23| 547.14
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 556.30
#2003-12-30| 555.91
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 560.98
#2004-01-05| 567.53
#2004-01-06| 575.26
#2004-01-07| 578.82
#2004-01-08| 583.54
#2004-01-09| 575.29
#2004-01-12| 581.27
#2004-01-13| 575.57
#2004-01-14| 588.66
#2004-01-15| 597.84
#2004-01-16| 603.47
#2004-01-19| 605.63
#2004-01-20| 599.73
#2004-01-21| 599.09
#2004-01-22| 600.01
#2004-01-23| 605.71
#2004-01-26| 614.72
#2004-01-27| 617.28
#2004-01-28| 614.12
#2004-01-29| 610.11
#2004-01-30| 615.25
#2004-02-02| 618.81
#2004-02-03| 614.98
#2004-02-04| 614.12
#2004-02-05| 603.34
#2004-02-06| 604.76
#2004-02-09| 606.09
#2004-02-10| 603.04
#2004-02-11| 603.14
#2004-02-12| 602.25
#2004-02-13| 598.36
#2004-02-16| 594.45
#2004-02-17| 591.65
#2004-02-18| 590.01
#2004-02-19| 586.23
#2004-02-20| 583.44
#2004-02-23| 584.17
#2004-02-24| 579.16
#2004-02-25| 577.58
#2004-02-26| 590.12
#2004-02-27| 610.15
#2004-03-01| 600.54
#2004-03-02| 607.42
#2004-03-03| 603.01
#2004-03-04| 612.90
#2004-03-05| 618.82
#2004-03-08| 634.64
#2004-03-09| 642.09
#2004-03-10| 649.06
#2004-03-11| 658.73
#2004-03-12| 646.26
#2004-03-15| 642.24
#2004-03-16| 638.11
#2004-03-17| 647.56
#2004-03-18| 650.33
#2004-03-19| 645.25
#2004-03-22| 638.51
#2004-03-23| 642.97
#2004-03-24| 651.77
#2004-03-25| 651.63
#2004-03-26| 655.15
#2004-03-29| 643.51
#2004-03-30| 650.50
#2004-03-31| 646.54
#2004-04-01| 644.47
#2004-04-02| 644.17
#2004-04-05| 643.73
#2004-04-06| 646.20
#2004-04-07| 650.13
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 662.29
#2004-04-14| 670.04
#2004-04-15| 672.21
#2004-04-16| 668.26
#2004-04-19| 664.70
#2004-04-20| 668.96
#2004-04-21| 667.26
#2004-04-22| 669.38
#2004-04-23| 670.41
#2004-04-26| 665.52
#2004-04-27| 658.88
#2004-04-28| 658.55
#2004-04-29| 654.37
#2004-04-30| 652.19
#2004-05-03| 653.93
#2004-05-04| 657.93
#2004-05-05| 657.27
#2004-05-06| 654.07
#2004-05-07| .
#2004-05-10| 651.41
#2004-05-11| 650.65
#2004-05-12| 645.51
#2004-05-13| 652.66
#2004-05-14| 661.06
#2004-05-17| 655.07
#2004-05-18| 654.82
#2004-05-19| 654.77
#2004-05-20| .
#2004-05-21| 660.43
#2004-05-24| 662.43
#2004-05-25| 663.29
#2004-05-26| 660.99
#2004-05-27| 658.99
#2004-05-28| 657.66
#2004-05-31| .
#2004-06-01| 660.96
#2004-06-02| 660.38
#2004-06-03| 657.11
#2004-06-04| 664.56
#2004-06-07| 662.61
#2004-06-08| 661.31
#2004-06-09| 659.30
#2004-06-10| 657.04
#2004-06-11| 671.75
#2004-06-14| 669.75
#2004-06-15| 671.03
#2004-06-16| 666.20
#2004-06-17| 660.69
#2004-06-18| 660.71
#2004-06-21| 666.74
#2004-06-22| 675.30
#2004-06-23| 680.63
#2004-06-24| 669.00
#2004-06-25| 663.06
#2004-06-28| 664.32
#2004-06-29| 667.53
#2004-06-30| 664.86
#2004-07-01| 665.85
#2004-07-02| 664.25
#2004-07-05| 668.74
#2004-07-06| 667.16
#2004-07-07| 666.57
#2004-07-08| 668.77
#2004-07-09| 672.97
#2004-07-12| 677.69
#2004-07-13| 676.04
#2004-07-14| 677.32
#2004-07-15| 686.26
#2004-07-16| 689.35
#2004-07-19| 682.72
#2004-07-20| 680.52
#2004-07-21| 676.88
#2004-07-22| 672.76
#2004-07-23| 675.63
#2004-07-26| 672.41
#2004-07-27| 667.37
#2004-07-28| 673.10
#2004-07-29| 675.36
#2004-07-30| 676.13
#2004-08-02| 680.99
#2004-08-03| 681.80
#2004-08-04| 683.71
#2004-08-05| 684.08
#2004-08-06| 677.23
#2004-08-09| 671.43
#2004-08-10| 660.46
#2004-08-11| 660.15
#2004-08-12| 669.77
#2004-08-13| 654.49
#2004-08-16| 655.45
#2004-08-17| 649.46
#2004-08-18| 646.62
#2004-08-19| 649.58
#2004-08-20| 653.04
#2004-08-23| 658.96
#2004-08-24| 662.12
#2004-08-25| 658.08
#2004-08-26| 657.05
#2004-08-27| 659.86
#2004-08-30| 661.85
#2004-08-31| 667.25
#2004-09-01| 671.95
#2004-09-02| 674.87
#2004-09-03| 675.78
#2004-09-06| 675.46
#2004-09-07| 673.90
#2004-09-08| 672.01
#2004-09-09| 667.85
#2004-09-10| 671.09
#2004-09-13| 671.72
#2004-09-14| 676.52
#2004-09-15| 671.67
#2004-09-16| 672.93
#2004-09-17| 674.75
#2004-09-20| 674.76
#2004-09-21| 673.79
#2004-09-22| 673.46
#2004-09-23| 671.31
#2004-09-24| 672.25
#2004-09-27| 673.59
#2004-09-28| 666.52
#2004-09-29| 668.06
#2004-09-30| 663.52
#2004-10-01| 666.08
#2004-10-04| 668.00
#2004-10-05| 670.56
#2004-10-06| 667.67
#2004-10-07| 670.56
#2004-10-08| 672.80
#2004-10-11| 668.95
#2004-10-12| 670.56
#2004-10-13| 676.34
#2004-10-14| 682.08
#2004-10-15| 680.82
#2004-10-18| 681.13
#2004-10-19| 681.76
#2004-10-20| 679.20
#2004-10-21| 677.60
#2004-10-22| 686.58
#2004-10-25| 681.16
#2004-10-26| 680.51
#2004-10-27| 683.72
#2004-10-28| 693.96
#2004-10-29| 695.24
#2004-11-01| 694.59
#2004-11-02| 697.76
#2004-11-03| 698.36
#2004-11-04| 700.97
#2004-11-05| 708.65
#2004-11-08| 703.18
#2004-11-09| 709.57
#2004-11-10| 714.98
#2004-11-11| 710.46
#2004-11-12| 721.02
#2004-11-15| 730.60
#2004-11-16| 730.93
#2004-11-17| 746.23
#2004-11-18| 745.59
#2004-11-19| 747.81
#2004-11-22| 760.00
#2004-11-23| 771.58
#2004-11-24| 775.69
#2004-11-25| 775.69
#2004-11-26| 761.26
#2004-11-29| 762.55
#2004-11-30| 761.24
#2004-12-01| 760.27
#2004-12-02| 767.62
#2004-12-03| 766.35
#2004-12-06| 770.20
#2004-12-07| 767.63
#2004-12-08| 765.37
#2004-12-09| 758.98
#2004-12-10| 764.39
#2004-12-13| 774.61
#2004-12-14| 776.82
#2004-12-15| 779.07
#2004-12-16| 773.33
#2004-12-17| 781.68
#2004-12-20| 784.58
#2004-12-21| 790.65
#2004-12-22| 798.93
#2004-12-23| 803.05
#2004-12-24| .
#2004-12-27| 798.87
#2004-12-28| 795.06
#2004-12-29| 795.73
#2004-12-30| 799.89
#2004-12-31| .
#2005-01-03| 816.52
#2005-01-04| 817.88
#2005-01-05| 807.25
#2005-01-06| 814.35
#2005-01-07| 828.50
#2005-01-10| 804.21
#2005-01-11| 802.85
#2005-01-12| 794.86
#2005-01-13| 795.85
#2005-01-14| 793.63
#2005-01-17| 787.47
#2005-01-18| 794.32
#2005-01-19| 799.79
#2005-01-20| 788.87
#2005-01-21| 783.11
#2005-01-24| 778.28
#2005-01-25| 788.46
#2005-01-26| 789.23
#2005-01-27| 783.21
#2005-01-28| 789.27
#2005-01-31| 782.89
#2005-02-01| 794.83
#2005-02-02| 797.27
#2005-02-03| 802.44
#2005-02-04| 802.80
#2005-02-07| 808.16
#2005-02-08| 803.38
#2005-02-09| 800.17
#2005-02-10| 798.91
#2005-02-11| 799.26
#2005-02-14| 801.84
#2005-02-15| 800.88
#2005-02-16| 795.80
#2005-02-17| 799.91
#2005-02-18| 797.92
#2005-02-21| 795.11
#2005-02-22| 789.31
#2005-02-23| 782.27
#2005-02-24| 774.24
#2005-02-25| 775.87
#2005-02-28| 774.90
#2005-03-01| 776.18
#2005-03-02| 774.86
#2005-03-03| 772.03
#2005-03-04| 774.86
#2005-03-07| 781.99
#2005-03-08| 789.52
#2005-03-09| 795.59
#2005-03-10| 770.96
#2005-03-11| 774.11
#2005-03-14| 769.88
#2005-03-15| 771.84
#2005-03-16| 763.87
#2005-03-17| 764.83
#2005-03-18| 765.43
#2005-03-21| 762.26
#2005-03-22| 761.30
#2005-03-23| 760.35
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 763.59
#2005-03-30| 762.60
#2005-03-31| 765.14
#2005-04-01| 768.67
#2005-04-04| 762.30
#2005-04-05| 773.30
#2005-04-06| 777.06
#2005-04-07| 778.34
#2005-04-08| 780.86
#2005-04-11| 789.58
#2005-04-12| 789.00
#2005-04-13| 795.40
#2005-04-14| 782.18
#2005-04-15| 770.63
#2005-04-18| 755.90
#2005-04-19| 750.75
#2005-04-20| 753.93
#2005-04-21| 752.65
#2005-04-22| .
#2005-04-25| 757.14
#2005-04-26| 759.11
#2005-04-27| 754.29
#2005-04-28| 745.90
#2005-04-29| 736.64
#2005-05-02| 744.05
#2005-05-03| 744.65
#2005-05-04| 742.99
#2005-05-05| .
#2005-05-06| 745.54
#2005-05-09| 746.49
#2005-05-10| 753.49
#2005-05-11| 758.66
#2005-05-12| 769.57
#2005-05-13| 765.79
#2005-05-16| .
#2005-05-17| 769.28
#2005-05-18| 774.73
#2005-05-19| 780.05
#2005-05-20| 778.47
#2005-05-23| 786.88
#2005-05-24| 786.47
#2005-05-25| 788.42
#2005-05-26| 784.29
#2005-05-27| 786.24
#2005-05-30| 787.51
#2005-05-31| 788.49
#2005-06-01| 786.52
#2005-06-02| 782.04
#2005-06-03| 781.38
#2005-06-06| 783.00
#2005-06-07| 786.47
#2005-06-08| 786.14
#2005-06-09| 789.04
#2005-06-10| 788.40
#2005-06-13| 794.23
#2005-06-14| 801.04
#2005-06-15| 799.08
#2005-06-16| 802.61
#2005-06-17| 825.34
#2005-06-20| 828.40
#2005-06-21| 833.23
#2005-06-22| 833.24
#2005-06-23| 833.25
#2005-06-24| 824.88
#2005-06-27| 822.96
#2005-06-28| 821.74
#2005-06-29| 829.14
#2005-06-30| 824.68
#2005-07-01| 828.22
#2005-07-04| 830.28
#2005-07-05| 842.34
#2005-07-06| 850.07
#2005-07-07| 834.00
#2005-07-08| 840.12
#2005-07-11| 836.98
#2005-07-12| 844.61
#2005-07-13| 839.46
#2005-07-14| 836.35
#2005-07-15| 838.26
#2005-07-18| 837.95
#2005-07-19| 835.67
#2005-07-20| 830.27
#2005-07-21| 830.59
#2005-07-22| 825.82
#2005-07-25| 821.59
#2005-07-26| 822.85
#2005-07-27| 829.39
#2005-07-28| 846.43
#2005-07-29| 848.53
#2005-08-01| 857.58
#2005-08-02| 864.33
#2005-08-03| 876.32
#2005-08-04| 878.13
#2005-08-05| 873.68
#2005-08-08| 877.29
#2005-08-09| 885.49
#2005-08-10| 881.04
#2005-08-11| 882.24
#2005-08-12| 876.74
#2005-08-15| 871.85
#2005-08-16| 877.15
#2005-08-17| 877.84
#2005-08-18| 874.60
#2005-08-19| 882.26
#2005-08-22| 882.77
#2005-08-23| 875.69
#2005-08-24| 870.06
#2005-08-25| 863.73
#2005-08-26| 863.15
#2005-08-29| 856.35
#2005-08-30| 852.82
#2005-08-31| 852.81
#2005-09-01| 871.25
#2005-09-02| 872.74
#2005-09-05| 869.54
#2005-09-06| 875.88
#2005-09-07| 879.35
#2005-09-08| 887.18
#2005-09-09| 892.86
#2005-09-12| 894.16
#2005-09-13| 887.29
#2005-09-14| 900.30
#2005-09-15| 903.29
#2005-09-16| 901.64
#2005-09-19| 893.17
#2005-09-20| 891.41
#2005-09-21| 893.90
#2005-09-22| 892.01
#2005-09-23| 899.20
#2005-09-26| 908.91
#2005-09-27| 905.16
#2005-09-28| 900.80
#2005-09-29| 896.59
#2005-09-30| 904.81
#2005-10-03| 901.54
#2005-10-04| 899.26
#2005-10-05| 901.24
#2005-10-06| 895.79
#2005-10-07| 892.36
#2005-10-10| 895.63
#2005-10-11| 895.53
#2005-10-12| 891.65
#2005-10-13| 881.84
#2005-10-14| 872.69
#2005-10-17| 872.85
#2005-10-18| 869.42
#2005-10-19| 844.94
#2005-10-20| 840.26
#2005-10-21| 831.42
#2005-10-24| 854.25
#2005-10-25| 854.84
#2005-10-26| 861.66
#2005-10-27| 848.68
#2005-10-28| 844.39
#2005-10-31| 855.12
#2005-11-01| 863.24
#2005-11-02| 863.82
#2005-11-03| 874.21
#2005-11-04| 884.64
#2005-11-07| 884.30
#2005-11-08| 889.68
#2005-11-09| 888.86
#2005-11-10| 883.36
#2005-11-11| 880.49
#2005-11-14| 886.26
#2005-11-15| 881.76
#2005-11-16| 884.59
#2005-11-17| 898.14
#2005-11-18| 889.84
#2005-11-21| 890.97
#2005-11-22| 897.68
#2005-11-23| 908.98
#2005-11-24| 904.49
#2005-11-25| 910.75
#2005-11-28| 911.30
#2005-11-29| 913.86
#2005-11-30| 915.50
#2005-12-01| 932.03
#2005-12-02| 940.99
#2005-12-05| 941.53
#2005-12-06| 948.45
#2005-12-07| 959.80
#2005-12-08| 956.70
#2005-12-09| 950.14
#2005-12-12| 943.45
#2005-12-13| 940.06
#2005-12-14| 934.00
#2005-12-15| 942.20
#2005-12-16| 948.07
#2005-12-19| 952.94
#2005-12-20| 968.42
#2005-12-21| 971.24
#2005-12-22| 968.38
#2005-12-23| 980.80
#2005-12-26| .
#2005-12-27| 982.96
#2005-12-28| 980.98
#2005-12-29| 988.13
#2005-12-30| 985.96
#2006-01-02|1015.27
#2006-01-03|1009.17
#2006-01-04|1021.58
#2006-01-05|1017.90
#2006-01-06|1010.65
#2006-01-09|1006.42
#2006-01-10| 990.15
#2006-01-11| 994.92
#2006-01-12|1014.02
#2006-01-13|1025.79
#2006-01-16|1029.55
#2006-01-17|1023.22
#2006-01-18|1012.97
#2006-01-19|1025.05
#2006-01-20|1029.65
#2006-01-23|1012.59
#2006-01-24|1022.52
#2006-01-25|1026.13
#2006-01-26|1031.18
#2006-01-27|1050.82
#2006-01-30|1042.54
#2006-01-31|1047.60
#2006-02-01|1067.56
#2006-02-02|1063.73
#2006-02-03|1061.02
#2006-02-06|1067.43
#2006-02-07|1053.86
#2006-02-08|1044.07
#2006-02-09|1052.01
#2006-02-10|1055.19
#2006-02-13|1056.46
#2006-02-14|1069.65
#2006-02-15|1081.82
#2006-02-16|1094.53
#2006-02-17|1093.24
#2006-02-20|1097.72
#2006-02-21|1102.51
#2006-02-22|1111.64
#2006-02-23|1116.08
#2006-02-24|1112.20
#2006-02-27|1137.94
#2006-02-28|1112.15
#2006-03-01|1129.71
#2006-03-02|1128.39
#2006-03-03|1124.59
#2006-03-06|1136.63
#2006-03-07|1143.99
#2006-03-08|1157.23
#2006-03-09|1175.73
#2006-03-10|1183.15
#2006-03-13|1187.50
#2006-03-14|1228.43
#2006-03-15|1255.66
#2006-03-16|1251.24
#2006-03-17|1251.18
#2006-03-20|1282.90
#2006-03-21|1280.93
#2006-03-22|1287.79
#2006-03-23|1273.84
#2006-03-24|1267.06
#2006-03-27|1268.53
#2006-03-28|1269.85
#2006-03-29|1254.20
#2006-03-30|1252.54
#2006-03-31|1228.28
#2006-04-03|1231.11
#2006-04-04|1222.52
#2006-04-05|1210.99
#2006-04-06|1221.67
#2006-04-07|1221.87
#2006-04-10|1217.73
#2006-04-11|1209.81
#2006-04-12|1190.51
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1192.48
#2006-04-19|1195.58
#2006-04-20|1221.21
#2006-04-21|1236.70
#2006-04-24|1229.59
#2006-04-25|1234.18
#2006-04-26|1235.09
#2006-04-27|1225.77
#2006-04-28|1236.73
#2006-05-01|1255.37
#2006-05-02|1251.34
#2006-05-03|1241.62
#2006-05-04|1253.18
#2006-05-05|1260.26
#2006-05-08|1295.03
#2006-05-09|1301.54
#2006-05-10|1276.11
#2006-05-11|1298.19
#2006-05-12| .
#2006-05-15|1257.62
#2006-05-16|1250.59
#2006-05-17|1194.07
#2006-05-18|1169.97
#2006-05-19|1203.42
#2006-05-22|1131.96
#2006-05-23|1180.00
#2006-05-24|1170.20
#2006-05-25| .
#2006-05-26|1213.30
#2006-05-29|1231.16
#2006-05-30|1201.98
#2006-05-31|1201.63
#2006-06-01|1194.91
#2006-06-02|1199.24
#2006-06-05| .
#2006-06-06|1176.41
#2006-06-07|1192.44
#2006-06-08|1133.95
#2006-06-09|1140.03
#2006-06-12|1126.12
#2006-06-13|1079.22
#2006-06-14|1088.00
#2006-06-15|1120.76
#2006-06-16|1115.02
#2006-06-19|1152.51
#2006-06-20|1132.93
#2006-06-21|1138.16
#2006-06-22|1146.56
#2006-06-23|1150.97
#2006-06-26|1168.58
#2006-06-27|1184.93
#2006-06-28|1174.94
#2006-06-29|1186.05
#2006-06-30|1220.77
#2006-07-03|1236.33
#2006-07-04|1241.78
#2006-07-05|1222.23
#2006-07-06|1228.68
#2006-07-07|1221.75
#2006-07-10|1224.71
#2006-07-11|1228.59
#2006-07-12|1231.43
#2006-07-13|1219.32
#2006-07-14|1213.70
#2006-07-17|1196.84
#2006-07-18|1198.85
#2006-07-19|1212.84
#2006-07-20|1226.60
#2006-07-21|1208.69
#2006-07-24|1219.00
#2006-07-25|1228.82
#2006-07-26|1233.08
#2006-07-27|1247.79
#2006-07-28|1243.67
#2006-07-31|1216.97
#2006-08-01|1231.51
#2006-08-02|1238.66
#2006-08-03|1249.60
#2006-08-04|1272.74
#2006-08-07|1260.02
#2006-08-08|1256.99
#2006-08-09|1263.04
#2006-08-10|1253.32
#2006-08-11|1267.17
#2006-08-14|1273.93
#2006-08-15|1279.22
#2006-08-16|1290.69
#2006-08-17|1274.80
#2006-08-18|1256.62
#2006-08-21|1250.44
#2006-08-22|1262.03
#2006-08-23|1253.43
#2006-08-24|1238.35
#2006-08-25|1231.80
#2006-08-28|1229.44
#2006-08-29|1234.25
#2006-08-30|1235.75
#2006-08-31|1234.17
#2006-09-01|1222.67
#2006-09-04|1228.21
#2006-09-05|1238.06
#2006-09-06|1237.82
#2006-09-07|1219.56
#2006-09-08|1209.85
#2006-09-11|1187.94
#2006-09-12|1207.26
#2006-09-13|1211.45
#2006-09-14|1206.10
#2006-09-15|1205.81
#2006-09-18|1203.75
#2006-09-19|1191.58
#2006-09-20|1192.37
#2006-09-21|1210.82
#2006-09-22|1197.52
#2006-09-25|1192.99
#2006-09-26|1200.22
#2006-09-27|1200.08
#2006-09-28|1202.02
#2006-09-29|1206.62
#2006-10-02|1208.26
#2006-10-03|1214.49
#2006-10-04|1213.53
#2006-10-05|1205.41
#2006-10-06|1200.68
#2006-10-09|1204.26
#2006-10-10|1223.05
#2006-10-11|1223.81
#2006-10-12|1233.14
#2006-10-13|1246.21
#2006-10-16|1251.57
#2006-10-17|1233.24
#2006-10-18|1256.09
#2006-10-19|1268.02
#2006-10-20|1277.69
#2006-10-23|1281.31
#2006-10-24|1280.12
#2006-10-25|1279.54
#2006-10-26|1281.57
#2006-10-27|1268.15
#2006-10-30|1259.15
#2006-10-31|1272.13
#2006-11-01|1284.49
#2006-11-02|1273.02
#2006-11-03|1269.60
#2006-11-06|1323.86
#2006-11-07|1331.05
#2006-11-08|1336.94
#2006-11-09|1327.38
#2006-11-10|1339.76
#2006-11-13|1354.37
#2006-11-14|1354.34
#2006-11-15|1377.02
#2006-11-16|1389.04
#2006-11-17|1367.32
#2006-11-20|1364.28
#2006-11-21|1400.96
#2006-11-22|1417.07
#2006-11-23|1411.10
#2006-11-24|1412.10
#2006-11-27|1385.50
#2006-11-28|1363.03
#2006-11-29|1377.71
#2006-11-30|1394.13
#2006-12-01|1392.68
#2006-12-04|1410.44
#2006-12-05|1422.18
#2006-12-06|1408.28
#2006-12-07|1413.58
#2006-12-08|1405.78
#2006-12-11|1416.00
#2006-12-12|1420.59
#2006-12-13|1434.50
#2006-12-14|1459.21
#2006-12-15|1459.10
#2006-12-18|1465.29
#2006-12-19|1449.20
#2006-12-20|1455.21
#2006-12-21|1449.93
#2006-12-22|1442.53
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1457.20
#2006-12-28|1462.29
#2006-12-29|1460.83
#2007-01-01| .
#2007-01-02|1487.06
#2007-01-03|1498.42
#2007-01-04|1490.79
#2007-01-05|1487.25
#2007-01-08|1488.76
#2007-01-09|1548.40
#2007-01-10|1536.57
#2007-01-11|1574.59
#2007-01-12|1557.20
#2007-01-15|1549.15
#2007-01-16|1540.07
#2007-01-17|1542.85
#2007-01-18|1542.81
#2007-01-19|1533.62
#2007-01-22|1530.53
#2007-01-23|1517.22
#2007-01-24|1541.79
#2007-01-25|1544.86
#2007-01-26|1567.41
#2007-01-29|1587.07
#2007-01-30|1593.83
#2007-01-31|1594.79
#2007-02-01|1599.12
#2007-02-02|1604.94
#2007-02-05|1608.12
#2007-02-06|1601.71
#2007-02-07|1610.37
#2007-02-08|1595.49
#2007-02-09|1615.15
#2007-02-12|1593.70
#2007-02-13|1600.88
#2007-02-14|1625.57
#2007-02-15|1637.37
#2007-02-16|1657.58
#2007-02-19|1659.31
#2007-02-20|1628.07
#2007-02-21|1599.80
#2007-02-22|1626.93
#2007-02-23|1607.80
#2007-02-26|1612.26
#2007-02-27|1547.44
#2007-02-28|1512.89
#2007-03-01|1482.68
#2007-03-02|1488.78
#2007-03-05|1458.06
#2007-03-06|1486.98
#2007-03-07|1493.90
#2007-03-08|1523.74
#2007-03-09|1537.48
#2007-03-12|1547.02
#2007-03-13|1547.37
#2007-03-14|1510.04
#2007-03-15|1509.91
#2007-03-16|1517.98
#2007-03-19|1531.49
#2007-03-20|1548.56
#2007-03-21|1575.20
#2007-03-22|1602.63
#2007-03-23|1595.82
#2007-03-26|1603.15
#2007-03-27|1604.61
#2007-03-28|1594.20
#2007-03-29|1551.36
#2007-03-30|1571.71
#2007-04-02|1571.44
#2007-04-03|1593.60
#2007-04-04|1586.63
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1602.51
#2007-04-11|1600.19
#2007-04-12|1596.53
#2007-04-13|1600.30
#2007-04-16|1601.04
#2007-04-17|1593.59
#2007-04-18|1584.22
#2007-04-19|1592.77
#2007-04-20|1608.92
#2007-04-23|1616.65
#2007-04-24|1593.53
#2007-04-25|1596.62
#2007-04-26|1595.52
#2007-04-27|1589.28
#2007-04-30|1592.49
#2007-05-01|1585.07
#2007-05-02|1598.05
#2007-05-03|1591.83
#2007-05-04| .
#2007-05-07|1612.55
#2007-05-08|1601.46
#2007-05-09|1575.16
#2007-05-10|1570.26
#2007-05-11|1565.68
#2007-05-14|1538.32
#2007-05-15|1557.06
#2007-05-16|1543.83
#2007-05-17| .
#2007-05-18|1537.44
#2007-05-21|1546.58
#2007-05-22|1561.99
#2007-05-23|1561.04
#2007-05-24|1572.58
#2007-05-25|1575.78
#2007-05-28| .
#2007-05-29|1568.77
#2007-05-30|1559.04
#2007-05-31|1579.55
#2007-06-01|1550.32
#2007-06-04|1531.27
#2007-06-05| .
#2007-06-06|1496.29
#2007-06-07|1455.73
#2007-06-08|1444.53
#2007-06-11|1466.04
#2007-06-12|1466.71
#2007-06-13|1467.25
#2007-06-14|1497.17
#2007-06-15|1506.52
#2007-06-18|1488.25
#2007-06-19|1485.31
#2007-06-20|1478.93
#2007-06-21|1478.97
#2007-06-22|1464.98
#2007-06-25|1469.56
#2007-06-26|1442.44
#2007-06-27|1428.02
#2007-06-28|1432.71
#2007-06-29|1437.41
#2007-07-02|1432.63
#2007-07-03|1433.34
#2007-07-04|1438.79
#2007-07-05|1431.98
#2007-07-06|1429.11
#2007-07-09|1424.87
#2007-07-10|1425.75
#2007-07-11|1418.45
#2007-07-12|1420.55
#2007-07-13|1409.74
#2007-07-16|1442.26
#2007-07-17|1434.14
#2007-07-18|1443.74
#2007-07-19|1458.50
#2007-07-20|1458.82
#2007-07-23|1464.02
#2007-07-24|1447.73
#2007-07-25|1436.20
#2007-07-26|1409.80
#2007-07-27|1389.30
#2007-07-30|1410.04
#2007-07-31|1440.28
#2007-08-01|1435.93
#2007-08-02|1434.15
#2007-08-03|1414.03
#2007-08-06|1393.18
#2007-08-07|1404.04
#2007-08-08|1451.59
#2007-08-09|1431.67
#2007-08-10|1426.48
#2007-08-13|1421.34
#2007-08-14|1420.33
#2007-08-15|1390.62
#2007-08-16|1354.29
#2007-08-17|1396.71
#2007-08-20|1415.87
#2007-08-21|1384.19
#2007-08-22|1408.28
#2007-08-23|1408.97
#2007-08-24|1420.21
#2007-08-27|1438.36
#2007-08-28|1398.25
#2007-08-29|1383.76
#2007-08-30|1377.21
#2007-08-31|1403.05
#2007-09-03|1409.08
#2007-09-04|1424.02
#2007-09-05|1406.70
#2007-09-06|1406.34
#2007-09-07|1377.54
#2007-09-10|1347.06
#2007-09-11|1368.91
#2007-09-12|1381.17
#2007-09-13|1373.00
#2007-09-14|1353.39
#2007-09-17|1332.52
#2007-09-18|1344.16
#2007-09-19|1370.14
#2007-09-20|1355.36
#2007-09-21|1357.96
#2007-09-24|1364.86
#2007-09-25|1347.28
#2007-09-26|1349.50
#2007-09-27|1365.50
#2007-09-28|1360.73
#2007-10-01|1370.76
#2007-10-02|1367.58
#2007-10-03|1367.65
#2007-10-04|1372.08
#2007-10-05|1395.34
#2007-10-08|1407.81
#2007-10-09|1400.74
#2007-10-10|1416.20
#2007-10-11|1431.50
#2007-10-12|1425.43
#2007-10-15|1414.09
#2007-10-16|1392.58
#2007-10-17|1390.80
#2007-10-18|1371.98
#2007-10-19|1359.51
#2007-10-22|1344.96
#2007-10-23|1365.94
#2007-10-24|1361.08
#2007-10-25|1364.05
#2007-10-26|1362.58
#2007-10-29|1369.05
#2007-10-30|1357.58
#2007-10-31|1356.88
#2007-11-01|1354.06
#2007-11-02|1328.66
#2007-11-05|1309.77
#2007-11-06|1288.05
#2007-11-07|1258.45
#2007-11-08|1247.48
#2007-11-09|1218.27
#2007-11-12|1236.38
#2007-11-13|1227.11
#2007-11-14|1245.93
#2007-11-15|1235.54
#2007-11-16|1246.71
#2007-11-19|1197.93
#2007-11-20|1220.92
#2007-11-21|1180.56
#2007-11-22|1178.19
#2007-11-23|1220.43
#2007-11-26|1216.92
#2007-11-27|1246.32
#2007-11-28|1259.58
#2007-11-29|1236.06
#2007-11-30|1262.26
#2007-12-03|1247.98
#2007-12-04|1234.77
#2007-12-05|1251.89
#2007-12-06|1258.47
#2007-12-07|1270.07
#2007-12-10|1278.07
#2007-12-11|1292.85
#2007-12-12|1301.04
#2007-12-13|1286.81
#2007-12-14|1259.91
#2007-12-17|1215.80
#2007-12-18|1225.53
#2007-12-19|1223.56
#2007-12-20|1223.67
#2007-12-21|1215.45
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1209.91
#2007-12-28|1219.64
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1230.41
#2008-01-03|1220.92
#2008-01-04|1200.94
#2008-01-07|1195.83
#2008-01-08|1196.35
#2008-01-09|1184.54
#2008-01-10|1188.83
#2008-01-11|1176.62
#2008-01-14|1208.55
#2008-01-15|1183.45
#2008-01-16|1162.64
#2008-01-17|1176.88
#2008-01-18|1154.31
#2008-01-21|1120.01
#2008-01-22|1161.91
#2008-01-23|1140.04
#2008-01-24|1179.59
#2008-01-25|1199.42
#2008-01-28|1202.31
#2008-01-29|1195.77
#2008-01-30|1184.83
#2008-01-31|1151.21
#2008-02-01|1173.10
#2008-02-04|1181.09
#2008-02-05|1155.51
#2008-02-06|1157.97
#2008-02-07|1137.96
#2008-02-08|1131.94
#2008-02-11|1119.21
#2008-02-12|1141.91
#2008-02-13|1166.71
#2008-02-14|1153.63
#2008-02-15|1153.22
#2008-02-18|1167.40
#2008-02-19|1190.45
#2008-02-20|1178.49
#2008-02-21|1195.29
#2008-02-22|1206.60
#2008-02-25|1214.35
#2008-02-26|1236.14
#2008-02-27|1253.18
#2008-02-28|1224.86
#2008-02-29|1207.53
#2008-03-03|1198.07
#2008-03-04|1190.24
#2008-03-05|1226.19
#2008-03-06|1228.61
#2008-03-07|1206.44
#2008-03-10|1191.43
#2008-03-11|1193.31
#2008-03-12|1223.66
#2008-03-13|1203.97
#2008-03-14|1202.80
#2008-03-17|1175.28
#2008-03-18|1254.14
#2008-03-19|1252.40
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1276.56
#2008-03-26|1264.17
#2008-03-27|1286.38
#2008-03-28|1292.50
#2008-03-31|1304.22
#2008-04-01|1335.14
#2008-04-02|1322.10
#2008-04-03|1315.62
#2008-04-04|1291.31
#2008-04-07|1306.97
#2008-04-08|1298.88
#2008-04-09|1278.37
#2008-04-10|1288.39
#2008-04-11|1270.31
#2008-04-14|1269.82
#2008-04-15|1281.02
#2008-04-16|1285.25
#2008-04-17|1283.83
#2008-04-18| .
#2008-04-21|1281.39
#2008-04-22|1279.38
#2008-04-23|1292.35
#2008-04-24|1291.89
#2008-04-25|1314.59
#2008-04-28|1323.80
#2008-04-29|1309.97
#2008-04-30|1322.64
#2008-05-01| .
#2008-05-02|1350.44
#2008-05-05|1358.58
#2008-05-06|1342.65
#2008-05-07|1334.01
#2008-05-08|1325.93
#2008-05-09|1315.79
#2008-05-12| .
#2008-05-13|1307.06
#2008-05-14|1315.41
#2008-05-15|1306.74
#2008-05-16|1324.38
#2008-05-19|1302.11
#2008-05-20|1283.49
#2008-05-21|1263.13
#2008-05-22|1262.68
#2008-05-23|1252.83
#2008-05-26|1250.34
#2008-05-27|1239.72
#2008-05-28|1248.95
#2008-05-29|1246.66
#2008-05-30|1249.31
#2008-06-02|1254.28
#2008-06-03|1251.92
#2008-06-04|1241.84
#2008-06-05| .
#2008-06-06|1229.51
#2008-06-09|1227.35
#2008-06-10|1216.05
#2008-06-11|1207.42
#2008-06-12|1213.35
#2008-06-13|1216.49
#2008-06-16|1221.48
#2008-06-17|1250.19
#2008-06-18|1223.39
#2008-06-19|1201.79
#2008-06-20|1166.40
#2008-06-23|1154.51
#2008-06-24|1131.60
#2008-06-25|1151.03
#2008-06-26|1119.49
#2008-06-27|1110.16
#2008-06-30|1091.77
#2008-07-01|1053.64
#2008-07-02|1048.71
#2008-07-03|1061.26
#2008-07-04|1061.55
#2008-07-07|1050.98
#2008-07-08|1037.72
#2008-07-09|1066.77
#2008-07-10|1068.78
#2008-07-11|1039.84
#2008-07-14|1031.32
#2008-07-15| 997.71
#2008-07-16|1012.47
#2008-07-17|1048.21
#2008-07-18|1056.90
#2008-07-21|1075.74
#2008-07-22|1062.37
#2008-07-23|1101.75
#2008-07-24|1112.76
#2008-07-25|1093.83
#2008-07-28|1079.50
#2008-07-29|1069.52
#2008-07-30|1097.71
#2008-07-31|1082.51
#2008-08-01|1086.04
#2008-08-04|1094.24
#2008-08-05|1120.04
#2008-08-06|1146.09
#2008-08-07|1139.62
#2008-08-08|1126.10
#2008-08-11|1140.55
#2008-08-12|1136.79
#2008-08-13|1107.42
#2008-08-14|1121.46
#2008-08-15|1122.01
#2008-08-18|1111.47
#2008-08-19|1049.56
#2008-08-20|1024.41
#2008-08-21|1016.18
#2008-08-22|1019.77
#2008-08-25|1018.50
#2008-08-26|1054.57
#2008-08-27|1038.23
#2008-08-28|1062.91
#2008-08-29|1075.75
#2008-09-01|1087.05
#2008-09-02|1109.18
#2008-09-03|1103.19
#2008-09-04|1043.54
#2008-09-05|1039.91
#2008-09-08|1070.50
#2008-09-09|1068.65
#2008-09-10|1058.69
#2008-09-11|1034.32
#2008-09-12|1027.97
#2008-09-15| 988.55
#2008-09-16| 990.20
#2008-09-17| 979.79
#2008-09-18|1005.06
#2008-09-19|1053.27
#2008-09-22|1077.28
#2008-09-23|1059.17
#2008-09-24|1090.01
#2008-09-25|1083.69
#2008-09-26|1071.36
#2008-09-29|1035.46
#2008-09-30|1019.89
#2008-10-01| 998.64
#2008-10-02| 993.71
#2008-10-03| 999.09
#2008-10-06| 950.74
#2008-10-07| 906.85
#2008-10-08| 903.87
#2008-10-09| 914.32
#2008-10-10| 905.44
#2008-10-13| 956.73
#2008-10-14| 982.70
#2008-10-15| 978.81
#2008-10-16| 950.88
#2008-10-17| 959.85
#2008-10-20|1013.45
#2008-10-21| 967.18
#2008-10-22| 920.27
#2008-10-23| 911.30
#2008-10-24| 861.90
#2008-10-27| 845.80
#2008-10-28| 871.31
#2008-10-29| 929.15
#2008-10-30| 970.17
#2008-10-31| 987.37
#2008-11-03|1006.22
#2008-11-04|1037.36
#2008-11-05|1038.34
#2008-11-06| 963.20
#2008-11-07| 942.18
#2008-11-10| 945.55
#2008-11-11| 838.16
#2008-11-12| 863.43
#2008-11-13| 885.94
#2008-11-14| 910.65
#2008-11-17| 881.01
#2008-11-18| 902.11
#2008-11-19| 886.01
#2008-11-20| 846.10
#2008-11-21| 865.18
#2008-11-24| 899.15
#2008-11-25| 933.72
#2008-11-26| 961.30
#2008-11-27| 991.42
#2008-11-28| 991.24
#2008-12-01| 979.19
#2008-12-02| 984.89
#2008-12-03| 986.68
#2008-12-04| 997.98
#2008-12-05| 951.25
#2008-12-08| 983.08
#2008-12-09| 961.62
#2008-12-10| 950.44
#2008-12-11| 953.38
#2008-12-12| 934.66
#2008-12-15| 947.56
#2008-12-16| 942.39
#2008-12-17| 961.95
#2008-12-18| 953.59
#2008-12-19| 948.72
#2008-12-22| 963.18
#2008-12-23| 964.91
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 965.77
#2008-12-30| 965.11
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 990.00
#2009-01-05|1031.10
#2009-01-06|1055.17
#2009-01-07|1024.63
#2009-01-08|1011.08
#2009-01-09|1001.54
#2009-01-12|1000.46
#2009-01-13| 994.80
#2009-01-14| 980.86
#2009-01-15| 990.29
#2009-01-16|1005.46
#2009-01-19| 992.94
#2009-01-20| 998.26
#2009-01-21|1000.87
#2009-01-22| 999.57
#2009-01-23| 993.31
#2009-01-26|1012.13
#2009-01-27| 995.91
#2009-01-28|1004.87
#2009-01-29| 998.72
#2009-01-30|1010.49
#2009-02-02|1008.14
#2009-02-03|1006.00
#2009-02-04|1005.25
#2009-02-05| 998.54
#2009-02-06|1009.37
#2009-02-09|1001.20
#2009-02-10|1015.25
#2009-02-11|1031.52
#2009-02-12|1006.73
#2009-02-13|1003.60
#2009-02-16| 997.19
#2009-02-17| 986.24
#2009-02-18| 989.97
#2009-02-19| 977.63
#2009-02-20| 973.16
#2009-02-23| 987.76
#2009-02-24| 942.62
#2009-02-25| 883.72
#2009-02-26| 893.52
#2009-02-27| 883.81
#2009-03-02| 869.32
#2009-03-03| 857.64
#2009-03-04| 869.39
#2009-03-05| 830.27
#2009-03-06| 788.23
#2009-03-09| 757.62
#2009-03-10| 802.52
#2009-03-11| 798.51
#2009-03-12| 792.65
#2009-03-13| 811.10
#2009-03-16| 822.23
#2009-03-17| 812.06
#2009-03-18| 810.36
#2009-03-19| 845.63
#2009-03-20| 828.58
#2009-03-23| 857.44
#2009-03-24| 834.11
#2009-03-25| 822.45
#2009-03-26| 822.17
#2009-03-27| 820.43
#2009-03-30| 799.87
#2009-03-31| 815.37
#2009-04-01| 827.74
#2009-04-02| 842.42
#2009-04-03| 827.37
#2009-04-06| 831.06
#2009-04-07| 823.77
#2009-04-08| 810.01
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 819.41
#2009-04-15| 831.57
#2009-04-16| 873.63
#2009-04-17| 926.32
#2009-04-20| 901.65
#2009-04-21| 897.46
#2009-04-22| 940.54
#2009-04-23| 942.86
#2009-04-24| 953.67
#2009-04-27| 935.90
#2009-04-28| 928.61
#2009-04-29| 916.56
#2009-04-30| 932.15
#2009-05-01| 933.97
#2009-05-04| 949.25
#2009-05-05| 904.71
#2009-05-06| 903.71
#2009-05-07| 912.19
#2009-05-08| .
#2009-05-11| 919.88
#2009-05-12| 944.46
#2009-05-13| 926.14
#2009-05-14| 926.19
#2009-05-15| 935.55
#2009-05-18| 941.65
#2009-05-19| 962.32
#2009-05-20| 967.43
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 952.94
#2009-05-26| 939.83
#2009-05-27| 945.03
#2009-05-28| 925.85
#2009-05-29| 928.93
#2009-06-01| .
#2009-06-02| 940.54
#2009-06-03| 941.22
#2009-06-04| 935.18
#2009-06-05| .
#2009-06-08| 918.04
#2009-06-09| 920.81
#2009-06-10| 924.85
#2009-06-11| 934.89
#2009-06-12| 928.08
#2009-06-15| 922.94
#2009-06-16| 925.04
#2009-06-17| 913.79
#2009-06-18| 915.44
#2009-06-19| 922.27
#2009-06-22| 915.49
#2009-06-23| 905.96
#2009-06-24| 914.44
#2009-06-25| 919.41
#2009-06-26| 921.45
#2009-06-29| 942.74
#2009-06-30| 919.81
#2009-07-01| 939.42
#2009-07-02| 935.94
#2009-07-03| 935.71
#2009-07-06| 923.78
#2009-07-07| 933.76
#2009-07-08| 932.58
#2009-07-09| 933.68
#2009-07-10| 920.13
#2009-07-13| 922.46
#2009-07-14| 925.74
#2009-07-15| 951.70
#2009-07-16| 964.78
#2009-07-17| 964.52
#2009-07-20| 969.96
#2009-07-21| 992.85
#2009-07-22| 996.53
#2009-07-23|1001.48
#2009-07-24|1001.46
#2009-07-27|1011.55
#2009-07-28|1014.61
#2009-07-29|1017.37
#2009-07-30|1047.68
#2009-07-31|1038.07
#2009-08-03|1059.50
#2009-08-04|1059.95
#2009-08-05|1063.02
#2009-08-06|1060.26
#2009-08-07|1065.17
#2009-08-10|1071.66
#2009-08-11|1068.61
#2009-08-12|1073.29
#2009-08-13|1083.82
#2009-08-14|1081.76
#2009-08-17|1068.20
#2009-08-18|1025.23
#2009-08-19|1005.15
#2009-08-20|1037.86
#2009-08-21|1044.35
#2009-08-24|1060.37
#2009-08-25|1056.59
#2009-08-26|1044.72
#2009-08-27|1022.15
#2009-08-28|1014.71
#2009-08-31| 999.05
#2009-09-01|1011.50
#2009-09-02|1002.40
#2009-09-03| 999.90
#2009-09-04|1011.54
#2009-09-07|1014.05
#2009-09-08|1030.16
#2009-09-09|1020.59
#2009-09-10|1048.61
#2009-09-11|1054.21
#2009-09-14|1060.76
#2009-09-15|1067.33
#2009-09-16|1092.58
#2009-09-17|1107.53
#2009-09-18|1101.44
#2009-09-21|1103.77
#2009-09-22|1117.81
#2009-09-23|1116.63
#2009-09-24|1120.68
#2009-09-25|1114.15
#2009-09-28|1125.83
#2009-09-29|1143.39
#2009-09-30|1142.41
#2009-10-01|1136.59
#2009-10-02|1120.54
#2009-10-05|1119.80
#2009-10-06|1141.64
#2009-10-07|1137.88
#2009-10-08|1145.27
#2009-10-09|1155.50
#2009-10-12|1166.50
#2009-10-13|1155.66
#2009-10-14|1164.45
#2009-10-15|1155.91
#2009-10-16|1147.90
#2009-10-19|1152.12
#2009-10-20|1130.83
#2009-10-21|1143.49
#2009-10-22|1132.70
#2009-10-23|1135.88
#2009-10-26|1129.14
#2009-10-27|1121.69
#2009-10-28|1099.54
#2009-10-29|1106.05
#2009-10-30|1083.74
#2009-11-02|1085.78
#2009-11-03|1074.33
#2009-11-04|1088.82
#2009-11-05|1094.55
#2009-11-06|1092.75
#2009-11-09|1113.26
#2009-11-10|1066.53
#2009-11-11|1053.42
#2009-11-12|1067.94
#2009-11-13|1069.33
#2009-11-16|1069.16
#2009-11-17|1057.63
#2009-11-18|1056.58
#2009-11-19|1036.45
#2009-11-20|1029.75
#2009-11-23|1045.15
#2009-11-24|1043.37
#2009-11-25|1051.39
#2009-11-26|1027.92
#2009-11-27|1040.76
#2009-11-30|1021.35
#2009-12-01|1031.17
#2009-12-02|1041.95
#2009-12-03|1028.11
#2009-12-04|1025.94
#2009-12-07|1024.91
#2009-12-08|1010.95
#2009-12-09| 994.96
#2009-12-10| 997.80
#2009-12-11| 981.87
#2009-12-14| 995.64
#2009-12-15|1006.50
#2009-12-16|1024.51
#2009-12-17|1035.41
#2009-12-18|1022.81
#2009-12-21|1011.88
#2009-12-22|1014.46
#2009-12-23|1013.89
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1021.15
#2009-12-29|1024.15
#2009-12-30|1011.33
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1034.35
#2010-01-05|1018.72
#2010-01-06|1012.50
#2010-01-07|1004.06
#2010-01-08|1010.48
#2010-01-11|1007.24
#2010-01-12|1007.46
#2010-01-13| 988.33
#2010-01-14| 989.37
#2010-01-15| 997.10
#2010-01-18| 988.40
#2010-01-19| 988.47
#2010-01-20| 990.59
#2010-01-21| 993.68
#2010-01-22| 975.44
#2010-01-25| 968.78
#2010-01-26| 967.41
#2010-01-27| 965.00
#2010-01-28| 965.37
#2010-01-29| 964.97
#2010-02-01| 979.48
#2010-02-02| 984.22
#2010-02-03| 993.27
#2010-02-04| 975.28
#2010-02-05| 962.72
#2010-02-08| 953.35
#2010-02-09| 941.40
#2010-02-10| 938.03
#2010-02-11| 946.94
#2010-02-12| 939.90
#2010-02-15| 949.03
#2010-02-16| 948.75
#2010-02-17| 942.30
#2010-02-18| 937.16
#2010-02-19| 930.41
#2010-02-22| 934.40
#2010-02-23| 943.02
#2010-02-24| 943.56
#2010-02-25| 981.53
#2010-02-26|1009.35
#2010-03-01|1004.75
#2010-03-02|1013.06
#2010-03-03|1015.10
#2010-03-04|1015.28
#2010-03-05|1018.37
#2010-03-08|1020.17
#2010-03-09|1024.24
#2010-03-10|1037.21
#2010-03-11|1038.12
#2010-03-12|1050.08
#2010-03-15|1037.40
#2010-03-16|1036.84
#2010-03-17|1035.99
#2010-03-18|1032.46
#2010-03-19|1031.06
#2010-03-22|1027.43
#2010-03-23|1031.14
#2010-03-24|1041.98
#2010-03-25|1053.72
#2010-03-26|1055.90
#2010-03-29|1048.96
#2010-03-30|1057.72
#2010-03-31|1058.78
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1057.14
#2010-04-07|1079.25
#2010-04-08|1075.00
#2010-04-09|1067.82
#2010-04-12|1080.34
#2010-04-13|1068.43
#2010-04-14|1079.74
#2010-04-15|1082.71
#2010-04-16|1041.37
#2010-04-19|1025.87
#2010-04-20|1033.71
#2010-04-21|1028.49
#2010-04-22|1018.22
#2010-04-23|1021.17
#2010-04-26|1015.93
#2010-04-27|1003.03
#2010-04-28| 996.51
#2010-04-29|1007.02
#2010-04-30| .
#2010-05-03|1009.02
#2010-05-04|1002.28
#2010-05-05| 996.18
#2010-05-06| 989.86
#2010-05-07| 964.56
#2010-05-10|1028.73
#2010-05-11|1017.67
#2010-05-12|1031.52
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1024.97
#2010-05-18|1031.90
#2010-05-19|1029.43
#2010-05-20|1026.02
#2010-05-21| 954.81
#2010-05-24| .
#2010-05-25| 944.17
#2010-05-26| 965.27
#2010-05-27| 992.36
#2010-05-28| 969.21
#2010-05-31| 971.99
#2010-06-01| 968.60
#2010-06-02| 956.86
#2010-06-03| 964.10
#2010-06-04| 960.99
#2010-06-07| 951.82
#2010-06-08| 950.65
#2010-06-09| 966.83
#2010-06-10| 983.90
#2010-06-11| 984.81
#2010-06-14| 988.69
#2010-06-15| 986.51
#2010-06-16| 984.99
#2010-06-17| 976.18
#2010-06-18| 979.56
#2010-06-21| 981.02
#2010-06-22| 968.86
#2010-06-23| 962.24
#2010-06-24| 953.85
#2010-06-25| 948.49
#2010-06-28| 952.07
#2010-06-29| 936.07
#2010-06-30| 943.37
#2010-07-01| 929.61
#2010-07-02| 939.10
#2010-07-05| 943.19
#2010-07-06| 954.37
#2010-07-07| 955.75
#2010-07-08| 964.50
#2010-07-09| 965.80
#2010-07-12| 970.90
#2010-07-13| 980.80
#2010-07-14| 984.14
#2010-07-15| 987.79
#2010-07-16| 980.31
#2010-07-19| 974.96
#2010-07-20| 972.63
#2010-07-21| 983.95
#2010-07-22|1001.69
#2010-07-23|1007.56
#2010-07-26|1015.60
#2010-07-27|1028.79
#2010-07-28|1018.76
#2010-07-29|1019.97
#2010-07-30|1007.34
#2010-08-02|1036.39
#2010-08-03|1039.12
#2010-08-04|1039.89
#2010-08-05|1036.62
#2010-08-06|1032.61
#2010-08-09|1040.03
#2010-08-10|1027.99
#2010-08-11|1012.75
#2010-08-12|1015.66
#2010-08-13|1010.68
#2010-08-16|1000.65
#2010-08-17| 974.64
#2010-08-18| 966.49
#2010-08-19| 966.19
#2010-08-20| 946.38
#2010-08-23| 951.35
#2010-08-24| 931.45
#2010-08-25| 907.69
#2010-08-26| 943.16
#2010-08-27| 931.97
#2010-08-30| 935.61
#2010-08-31| 930.62
#2010-09-01| 944.19
#2010-09-02| 945.34
#2010-09-03| 948.08
#2010-09-06| 952.02
#2010-09-07| 956.02
#2010-09-08| 962.40
#2010-09-09| 966.35
#2010-09-10| 970.78
#2010-09-13| 986.16
#2010-09-14| 985.07
#2010-09-15| 982.04
#2010-09-16| 983.44
#2010-09-17| 985.32
#2010-09-20| 977.71
#2010-09-21| 977.41
#2010-09-22| 978.32
#2010-09-23| 979.87
#2010-09-24| 985.41
#2010-09-27| 977.50
#2010-09-28| 971.99
#2010-09-29| 966.45
#2010-09-30| 957.45
#2010-10-01| 949.61
#2010-10-04| 945.33
#2010-10-05| 942.87
#2010-10-06| 941.44
#2010-10-07| 943.07
#2010-10-08| 942.52
#2010-10-11| 942.50
#2010-10-12| 938.04
#2010-10-13| 940.77
#2010-10-14| 936.21
#2010-10-15| 871.33
#2010-10-18| 859.00
#2010-10-19| 857.36
#2010-10-20| 853.84
#2010-10-21| 859.50
#2010-10-22| 847.09
#2010-10-25| 852.68
#2010-10-26| 846.50
#2010-10-27| 840.10
#2010-10-28| 825.89
#2010-10-29| 824.87
#2010-11-01| 835.06
#2010-11-02| 835.65
#2010-11-03| 824.84
#2010-11-04| 841.50
#2010-11-05| 838.16
#2010-11-08| 838.67
#2010-11-09| 839.62
#2010-11-10| 833.78
#2010-11-11| 833.61
#2010-11-12| 829.60
#2010-11-15| 832.91
#2010-11-16| 828.92
#2010-11-17| 830.77
#2010-11-18| 838.01
#2010-11-19| 838.30
#2010-11-22| 830.85
#2010-11-23| 827.59
#2010-11-24| 834.54
#2010-11-25| 833.43
#2010-11-26| 826.39
#2010-11-29| 819.28
#2010-11-30| 810.57
#2010-12-01| 809.78
#2010-12-02| 821.95
#2010-12-03| 812.96
#2010-12-06| 813.38
#2010-12-07| 816.68
#2010-12-08| 811.20
#2010-12-09| 811.26
#2010-12-10| 840.14
#2010-12-13| 847.24
#2010-12-14| 846.99
#2010-12-15| 843.32
#2010-12-16| 830.20
#2010-12-17| 834.78
#2010-12-20| 837.95
#2010-12-21| 835.40
#2010-12-22| 831.30
#2010-12-23| 842.56
#2010-12-24| .
#2010-12-27| 843.36
#2010-12-28| 849.47
#2010-12-29| 851.64
#2010-12-30| 846.86
#2010-12-31| .
#2011-01-03| 848.82
#2011-01-04| 853.18
#2011-01-05| 850.64
#2011-01-06| 868.78
#2011-01-07| 862.05
#2011-01-10| 871.45
#2011-01-11| 898.48
#2011-01-12| 906.84
#2011-01-13| 905.64
#2011-01-14| 908.05
#2011-01-17| 904.15
#2011-01-18| 918.81
#2011-01-19| 914.00
#2011-01-20| 919.75
#2011-01-21| 928.46
#2011-01-24| 925.12
#2011-01-25| 915.90
#2011-01-26| 919.16
#2011-01-27| 922.32
#2011-01-28| 921.39
#2011-01-31| 925.24
#2011-02-01| 930.09
#2011-02-02| 927.96
#2011-02-03| 925.37
#2011-02-04| 929.80
#2011-02-07| 931.86
#2011-02-08| 925.47
#2011-02-09| 924.92
#2011-02-10| 908.27
#2011-02-11| 905.98
#2011-02-14| 911.44
#2011-02-15| 913.64
#2011-02-16| 915.20
#2011-02-17| 909.30
#2011-02-18| 916.28
#2011-02-21| 900.56
#2011-02-22| 895.87
#2011-02-23| 885.67
#2011-02-24| 875.48
#2011-02-25| 883.81
#2011-02-28| 880.60
#2011-03-01| 887.08
#2011-03-02| 885.70
#2011-03-03| 886.91
#2011-03-04| 887.85
#2011-03-07| 887.98
#2011-03-08| 931.62
#2011-03-09| 958.12
#2011-03-10| 959.37
#2011-03-11| 956.51
#2011-03-14| 949.97
#2011-03-15| 929.49
#2011-03-16| 916.66
#2011-03-17| 916.54
#2011-03-18| 928.87
#2011-03-21| 944.25
#2011-03-22| 948.09
#2011-03-23| 951.26
#2011-03-24| 966.61
#2011-03-25| 967.53
#2011-03-28| 977.96
#2011-03-29| 971.90
#2011-03-30| 977.44
#2011-03-31| 985.12
#2011-04-01|1000.51
#2011-04-04| 993.80
#2011-04-05| 997.19
#2011-04-06|1009.69
#2011-04-07|1018.62
#2011-04-08|1032.23
#2011-04-11|1030.15
#2011-04-12|1025.35
#2011-04-13|1031.59
#2011-04-14|1030.14
#2011-04-15|1029.15
#2011-04-18|1004.87
#2011-04-19|1007.93
#2011-04-20|1021.98
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1026.36
#2011-04-27|1021.90
#2011-04-28|1029.29
#2011-04-29|1028.84
#2011-05-02|1030.21
#2011-05-03|1025.72
#2011-05-04|1020.06
#2011-05-05|1020.72
#2011-05-06|1021.13
#2011-05-09|1010.65
#2011-05-10|1010.58
#2011-05-11|1025.04
#2011-05-12| 994.35
#2011-05-13| 998.29
#2011-05-16|1021.94
#2011-05-17|1022.17
#2011-05-18|1021.65
#2011-05-19|1028.92
#2011-05-20| .
#2011-05-23|1028.13
#2011-05-24|1018.86
#2011-05-25|1026.18
#2011-05-26|1024.42
#2011-05-27|1028.95
#2011-05-30|1025.88
#2011-05-31|1036.30
#2011-06-01|1028.33
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1021.61
#2011-06-07|1017.09
#2011-06-08|1005.67
#2011-06-09|1016.81
#2011-06-10|1008.97
#2011-06-13| .
#2011-06-14|1014.91
#2011-06-15| 999.10
#2011-06-16| 982.27
#2011-06-17| 981.74
#2011-06-20| 971.87
#2011-06-21| 980.88
#2011-06-22| 978.81
#2011-06-23| 970.83
#2011-06-24| 962.34
#2011-06-27| 956.47
#2011-06-28| 966.76
#2011-06-29| 988.62
#2011-06-30|1000.00
#2011-07-01|1003.60
#2011-07-04| 996.65
#2011-07-05|1000.61
#2011-07-06| 996.18
#2011-07-07|1000.15
#2011-07-08| 995.68
#2011-07-11| 983.74
#2011-07-12| 972.33
#2011-07-13| 975.48
#2011-07-14| 966.29
#2011-07-15| 976.83
#2011-07-18| 958.22
#2011-07-19| 959.53
#2011-07-20| 970.43
#2011-07-21| 983.85
#2011-07-22| 985.02
#2011-07-25| 980.01
#2011-07-26| 975.05
#2011-07-27| 963.52
#2011-07-28| 964.51
#2011-07-29| 962.52
#2011-08-01| 958.37
#2011-08-02| 918.00
#2011-08-03| 905.32
#2011-08-04| 882.27
#2011-08-05| 867.43
#2011-08-08| 824.18
#2011-08-09| 827.90
#2011-08-10| 830.71
#2011-08-11| 846.20
#2011-08-12| 889.12
#2011-08-15| 910.29
#2011-08-16| 889.12
#2011-08-17| 878.79
#2011-08-18| 883.60
#2011-08-19| 905.79
#2011-08-22| 906.53
#2011-08-23| 911.62
#2011-08-24| 900.08
#2011-08-25| 887.59
#2011-08-26| 888.37
#2011-08-29| 913.11
#2011-08-30| 907.49
#2011-08-31| 918.91
#2011-09-01| 920.90
#2011-09-02| 899.94
#2011-09-05| 881.75
#2011-09-06| 882.97
#2011-09-07| 904.56
#2011-09-08| 913.13
#2011-09-09| 900.24
#2011-09-12| 872.94
#2011-09-13| 877.98
#2011-09-14| 878.04
#2011-09-15| 882.30
#2011-09-16| 894.01
#2011-09-19| 874.01
#2011-09-20| 913.50
#2011-09-21| 919.60
#2011-09-22| 910.06
#2011-09-23| 908.01
#2011-09-26| 924.20
#2011-09-27| 952.23
#2011-09-28| 952.49
#2011-09-29| 959.57
#2011-09-30| 935.23
#2011-10-03| 923.99
#2011-10-04| 913.30
#2011-10-05| 912.57
#2011-10-06| 918.31
#2011-10-07| 933.98
#2011-10-10| 947.88
#2011-10-11| 933.94
#2011-10-12| 950.17
#2011-10-13| 947.88
#2011-10-14| 956.47
#2011-10-17| 942.82
#2011-10-18| 947.12
#2011-10-19| 952.30
#2011-10-20| 951.86
#2011-10-21| 958.81
#2011-10-24| 971.92
#2011-10-25| 965.60
#2011-10-26| 966.15
#2011-10-27| 971.77
#2011-10-28| 960.44
#2011-10-31| 959.47
#2011-11-01| 924.28
#2011-11-02| 932.93
#2011-11-03| 949.47
#2011-11-04| 946.48
#2011-11-07| 951.94
#2011-11-08| 956.08
#2011-11-09| 943.45
#2011-11-10| 951.50
#2011-11-11| 970.40
#2011-11-14| 965.67
#2011-11-15| 968.46
#2011-11-16| 980.34
#2011-11-17| 989.61
#2011-11-18| 978.15
#2011-11-21| 965.00
#2011-11-22| 970.59
#2011-11-23| 962.13
#2011-11-24| 957.32
#2011-11-25| 961.61
#2011-11-28| 977.68
#2011-11-29| 968.92
#2011-11-30| 993.82
#2011-12-01| 985.11
#2011-12-02| 998.70
#2011-12-05| 997.84
#2011-12-06|1008.60
#2011-12-07|1005.98
#2011-12-08|1006.00
#2011-12-09|1003.70
#2011-12-12| 989.18
#2011-12-13| 990.77
#2011-12-14| 977.65
#2011-12-15| 990.92
#2011-12-16| 983.31
#2011-12-19| 982.49
#2011-12-20| 991.05
#2011-12-21| 991.78
#2011-12-22| 986.63
#2011-12-23| 993.05
#2011-12-26| .
#2011-12-27| 982.91
#2011-12-28| 982.31
#2011-12-29| 992.16
#2011-12-30| 995.85
#2012-01-02|1002.47
#2012-01-03|1015.02
#2012-01-04|1008.37
#2012-01-05|1006.75
#2012-01-06| 998.85
#2012-01-09| 997.00
#2012-01-10|1010.74
#2012-01-11|1008.24
#2012-01-12|1019.41
#2012-01-13|1011.39
#2012-01-16|1014.96
#2012-01-17|1014.43
#2012-01-18|1009.87
#2012-01-19|1002.68
#2012-01-20| 985.29
#2012-01-23| 978.51
#2012-01-24| 978.77
#2012-01-25| 979.78
#2012-01-26| 985.48
#2012-01-27| 985.04
#2012-01-30| 983.34
#2012-01-31| 982.64
#2012-02-01| 994.14
#2012-02-02| 995.74
#2012-02-03| 999.08
#2012-02-06|1011.37
#2012-02-07|1025.14
#2012-02-08|1014.78
#2012-02-09| 980.40
#2012-02-10| 983.03
#2012-02-13| 978.50
#2012-02-14| 976.46
#2012-02-15| 983.19
#2012-02-16| 979.91
#2012-02-17| 981.97
#2012-02-20| 976.99
#2012-02-21| 979.47
#2012-02-22| 976.48
#2012-02-23| 979.22
#2012-02-24| 985.42
#2012-02-27| 977.89
#2012-02-28| 985.72
#2012-02-29| 999.43
#2012-03-01|1012.08
#2012-03-02|1012.60
#2012-03-05|1003.81
#2012-03-06| 986.26
#2012-03-07| 996.29
#2012-03-08|1000.90
#2012-03-09|1015.33
#2012-03-12|1019.48
#2012-03-13|1025.37
#2012-03-14|1040.54
#2012-03-15|1039.20
#2012-03-16|1043.51
#2012-03-19|1047.47
#2012-03-20|1042.83
#2012-03-21|1044.93
#2012-03-22|1042.40
#2012-03-23|1052.15
#2012-03-26|1056.74
#2012-03-27|1052.45
#2012-03-28|1051.28
#2012-03-29|1026.24
#2012-03-30|1036.81
#2012-04-02|1058.05
#2012-04-03|1055.76
#2012-04-04|1038.69
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1014.05
#2012-04-11|1023.72
#2012-04-12|1032.44
#2012-04-13|1030.07
#2012-04-16|1018.96
#2012-04-17|1044.44
#2012-04-18|1035.62
#2012-04-19|1039.08
#2012-04-20|1043.24
#2012-04-23|1029.96
#2012-04-24|1029.49
#2012-04-25|1037.76
#2012-04-26|1038.43
#2012-04-27|1030.32
#2012-04-30|1031.25
#2012-05-01|1032.70
#2012-05-02|1045.66
#2012-05-03|1056.11
#2012-05-04| .
#2012-05-07|1051.77
#2012-05-08|1057.09
#2012-05-09|1043.82
#2012-05-10|1050.64
#2012-05-11|1050.73
#2012-05-14|1039.64
#2012-05-15|1018.53
#2012-05-16|1041.85
#2012-05-17| .
#2012-05-18| .
#2012-05-21|1032.23
#2012-05-22|1065.25
#2012-05-23|1042.93
#2012-05-24|1078.35
#2012-05-25|1058.15
#2012-05-28| .
#2012-05-29|1069.42
#2012-05-30|1050.90
#2012-05-31|1039.82
#2012-06-01|1018.79
#2012-06-04|1019.78
#2012-06-05| .
#2012-06-06|1027.44
#2012-06-07|1051.78
#2012-06-08|1059.88
#2012-06-11|1058.47
#2012-06-12|1053.49
#2012-06-13|1063.42
#2012-06-14|1059.08
#2012-06-15|1071.77
#2012-06-18|1062.96
#2012-06-19|1084.79
#2012-06-20|1092.94
#2012-06-21|1077.89
#2012-06-22|1072.13
#2012-06-25|1061.11
#2012-06-26|1054.85
#2012-06-27|1065.43
#2012-06-28|1064.67
#2012-06-29|1079.79
#2012-07-02|1088.46
#2012-07-03|1098.03
#2012-07-04|1090.41
#2012-07-05|1090.88
#2012-07-06|1086.71
#2012-07-09|1085.07
#2012-07-10|1088.62
#2012-07-11|1089.18
#2012-07-12|1086.32
#2012-07-13|1093.59
#2012-07-16|1108.36
#2012-07-17|1108.46
#2012-07-18|1120.40
#2012-07-19|1127.53
#2012-07-20|1118.89
#2012-07-23|1102.22
#2012-07-24|1111.29
#2012-07-25|1100.08
#2012-07-26|1122.54
#2012-07-27|1130.57
#2012-07-30|1129.48
#2012-07-31|1115.94
#2012-08-01|1122.68
#2012-08-02|1117.91
#2012-08-03|1133.57
#2012-08-06|1142.24
#2012-08-07|1133.45
#2012-08-08|1114.64
#2012-08-09|1135.46
#2012-08-10|1140.55
#2012-08-13|1135.20
#2012-08-14|1138.62
#2012-08-15|1176.85
#2012-08-16|1189.19
#2012-08-17|1185.30
#2012-08-20|1177.12
#2012-08-21|1193.41
#2012-08-22|1187.32
#2012-08-23|1181.79
#2012-08-24|1177.31
#2012-08-27|1185.05
#2012-08-28|1187.46
#2012-08-29|1199.54
#2012-08-30|1202.46
#2012-08-31|1211.35
#2012-09-03|1215.17
#2012-09-04|1213.91
#2012-09-05|1220.03
#2012-09-06|1230.48
#2012-09-07|1239.28
#2012-09-10|1238.87
#2012-09-11|1233.95
#2012-09-12|1248.55
#2012-09-13|1241.52
#2012-09-14|1252.61
#2012-09-17|1244.96
#2012-09-18|1233.01
#2012-09-19|1234.28
#2012-09-20|1237.49
#2012-09-21|1231.31
#2012-09-24|1242.22
#2012-09-25|1246.60
#2012-09-26|1224.56
#2012-09-27|1231.74
#2012-09-28|1236.46
#2012-10-01|1241.65
#2012-10-02|1238.62
#2012-10-03|1238.06
#2012-10-04|1243.09
#2012-10-05|1252.20
#2012-10-08|1243.37
#2012-10-09|1241.02
#2012-10-10|1241.29
#2012-10-11|1246.52
#2012-10-12|1240.93
#2012-10-15|1241.11
#2012-10-16|1249.62
#2012-10-17|1244.38
#2012-10-18|1245.55
#2012-10-19|1244.27
#2012-10-22|1253.43
#2012-10-23|1250.26
#2012-10-24|1245.92
#2012-10-25|1253.63
#2012-10-26|1252.97
#2012-10-29|1246.43
#2012-10-30|1251.09
#2012-10-31|1245.91
#2012-11-01|1254.74
#2012-11-02|1256.95
#2012-11-05|1245.61
#2012-11-06|1246.48
#2012-11-07|1242.57
#2012-11-08|1284.24
#2012-11-09|1276.94
#2012-11-12|1302.70
#2012-11-13|1290.83
#2012-11-14|1284.03
#2012-11-15|1268.36
#2012-11-16|1263.58
#2012-11-19|1266.88
#2012-11-20|1282.35
#2012-11-21|1293.68
#2012-11-22|1297.90
#2012-11-23|1305.39
#2012-11-26|1305.62
#2012-11-27|1303.19
#2012-11-28|1291.88
#2012-11-29|1308.01
#2012-11-30|1314.39
#2012-12-03|1326.41
#2012-12-04|1333.16
#2012-12-05|1344.00
#2012-12-06|1343.33
#2012-12-07|1343.51
#2012-12-10|1339.78
#2012-12-11|1340.36
#2012-12-12|1342.38
#2012-12-13|1332.24
#2012-12-14|1344.79
#2012-12-17|1337.32
#2012-12-18|1337.14
#2012-12-19|1343.34
#2012-12-20|1354.83
#2012-12-21|1357.11
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1362.27
#2012-12-28|1355.63
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1368.73
#2013-01-03|1386.11
#2013-01-04|1397.37
#2013-01-07|1393.57
#2013-01-08|1405.32
#2013-01-09|1401.34
#2013-01-10|1389.45
#2013-01-11|1380.97
#2013-01-14|1375.85
#2013-01-15|1368.94
#2013-01-16|1357.43
#2013-01-17|1358.30
#2013-01-18|1354.31
#2013-01-21|1355.35
#2013-01-22|1357.35
#2013-01-23|1344.17
#2013-01-24|1347.74
#2013-01-25|1355.22
#2013-01-28|1360.22
#2013-01-29|1367.32
#2013-01-30|1383.66
#2013-01-31|1378.84
#2013-02-01|1389.27
#2013-02-04|1377.76
#2013-02-05|1389.73
#2013-02-06|1391.22
#2013-02-07|1421.98
#2013-02-08|1421.96
#2013-02-11|1414.48
#2013-02-12|1417.17
#2013-02-13|1426.70
#2013-02-14|1432.79
#2013-02-15|1443.97
#2013-02-18|1436.40
#2013-02-19|1450.29
#2013-02-20|1452.09
#2013-02-21|1445.00
#2013-02-22|1456.45
#2013-02-25|1453.54
#2013-02-26|1444.82
#2013-02-27|1459.83
#2013-02-28|1479.98
#2013-03-01|1491.67
#2013-03-04|1499.00
#2013-03-05|1521.01
#2013-03-06|1535.01
#2013-03-07|1537.64
#2013-03-08|1559.87
#2013-03-11|1561.86
#2013-03-12|1569.46
#2013-03-13|1581.70
#2013-03-14|1579.59
#2013-03-15|1569.90
#2013-03-18|1559.65
#2013-03-19|1565.74
#2013-03-20|1563.02
#2013-03-21|1553.61
#2013-03-22|1548.70
#2013-03-25|1544.89
#2013-03-26|1544.54
#2013-03-27|1540.36
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1551.52
#2013-04-03|1550.84
#2013-04-04|1541.89
#2013-04-05|1516.65
#2013-04-08|1519.16
#2013-04-09|1522.35
#2013-04-10|1558.08
#2013-04-11|1582.06
#2013-04-12|1572.46
#2013-04-15|1573.00
#2013-04-16|1558.05
#2013-04-17|1554.96
#2013-04-18|1560.58
#2013-04-19|1516.71
#2013-04-22|1526.36
#2013-04-23|1558.67
#2013-04-24|1563.84
#2013-04-25|1572.15
#2013-04-26| .
#2013-04-29|1563.25
#2013-04-30|1604.31
#2013-05-01| .
#2013-05-02|1606.71
#2013-05-03|1615.59
#2013-05-06|1622.18
#2013-05-07|1622.49
#2013-05-08|1618.27
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1629.23
#2013-05-14|1646.03
#2013-05-15|1656.56
#2013-05-16|1650.96
#2013-05-17|1653.02
#2013-05-20| .
#2013-05-21|1648.55
#2013-05-22|1636.20
#2013-05-23|1609.77
#2013-05-24|1607.65
#2013-05-27|1610.79
#2013-05-28|1614.52
#2013-05-29|1599.81
#2013-05-30|1597.55
#2013-05-31|1592.13
#2013-06-03|1588.03
#2013-06-04|1591.59
#2013-06-05| .
#2013-06-06|1567.65
#2013-06-07|1578.30
#2013-06-10|1584.20
#2013-06-11|1556.00
#2013-06-12|1565.95
#2013-06-13|1567.63
#2013-06-14|1571.23
#2013-06-17|1589.81
#2013-06-18|1598.10
#2013-06-19|1598.27
#2013-06-20|1571.59
#2013-06-21|1562.80
#2013-06-24|1540.17
#2013-06-25|1545.89
#2013-06-26|1569.18
#2013-06-27|1566.37
#2013-06-28|1559.95
#2013-07-01|1578.96
#2013-07-02|1580.38
#2013-07-03|1580.65
#2013-07-04|1602.36
#2013-07-05|1602.30
#2013-07-08|1625.35
#2013-07-09|1622.78
#2013-07-10|1662.53
#2013-07-11|1677.48
#2013-07-12|1695.15
#2013-07-15|1693.46
#2013-07-16|1681.60
#2013-07-17|1691.65
#2013-07-18|1726.07
#2013-07-19|1712.83
#2013-07-22|1702.91
#2013-07-23|1689.25
#2013-07-24|1693.07
#2013-07-25|1687.70
#2013-07-26|1677.28
#2013-07-29|1675.85
#2013-07-30|1684.67
#2013-07-31|1680.30
#2013-08-01|1684.67
#2013-08-02|1681.71
#2013-08-05|1685.76
#2013-08-06|1667.61
#2013-08-07|1669.19
#2013-08-08|1670.34
#2013-08-09|1671.86
#2013-08-12|1673.39
#2013-08-13|1671.45
#2013-08-14|1660.14
#2013-08-15|1638.82
#2013-08-16|1642.77
#2013-08-19|1644.27
#2013-08-20|1636.95
#2013-08-21|1610.14
#2013-08-22|1615.92
#2013-08-23|1621.33
#2013-08-26|1622.08
#2013-08-27|1597.89
#2013-08-28|1582.10
#2013-08-29|1590.72
#2013-08-30|1567.25
#2013-09-02|1591.79
#2013-09-03|1590.87
#2013-09-04|1581.00
#2013-09-05|1579.09
#2013-09-06|1570.84
#2013-09-09|1578.21
#2013-09-10|1593.59
#2013-09-11|1590.88
#2013-09-12|1587.29
#2013-09-13|1591.43
#2013-09-16|1611.45
#2013-09-17|1616.31
#2013-09-18|1612.18
#2013-09-19|1623.43
#2013-09-20|1622.98
#2013-09-23|1624.12
#2013-09-24|1631.30
#2013-09-25|1625.18
#2013-09-26|1631.17
#2013-09-27|1624.66
#2013-09-30|1622.18
#2013-10-01|1644.89
#2013-10-02|1633.76
#2013-10-03|1643.89
#2013-10-04|1645.58
#2013-10-07|1657.80
#2013-10-08|1642.92
#2013-10-09|1643.80
#2013-10-10|1664.34
#2013-10-11|1643.26
#2013-10-14|1643.22
#2013-10-15|1658.83
#2013-10-16|1669.12
#2013-10-17|1678.44
#2013-10-18|1691.21
#2013-10-21|1689.34
#2013-10-22|1699.30
#2013-10-23|1705.73
#2013-10-24|1719.62
#2013-10-25|1712.71
#2013-10-28|1681.80
#2013-10-29|1700.94
#2013-10-30|1691.78
#2013-10-31|1651.43
#2013-11-01|1665.39
#2013-11-04|1665.01
#2013-11-05|1648.02
#2013-11-06|1641.66
#2013-11-07|1640.98
#2013-11-08|1633.14
#2013-11-11|1636.23
#2013-11-12|1641.56
#2013-11-13|1622.93
#2013-11-14|1631.65
#2013-11-15|1625.83
#2013-11-18|1636.87
#2013-11-19|1633.28
#2013-11-20|1622.63
#2013-11-21|1607.30
#2013-11-22|1616.26
#2013-11-25|1628.09
#2013-11-26|1614.42
#2013-11-27|1615.62
#2013-11-28|1620.63
#2013-11-29|1624.60
#2013-12-02|1622.55
#2013-12-03|1611.50
#2013-12-04|1606.37
#2013-12-05|1596.62
#2013-12-06|1589.47
#2013-12-09|1600.46
#2013-12-10|1583.79
#2013-12-11|1583.98
#2013-12-12|1593.88
#2013-12-13|1587.12
#2013-12-16|1584.17
#2013-12-17|1567.33
#2013-12-18|1566.89
#2013-12-19|1620.84
#2013-12-20|1657.74
#2013-12-23|1668.61
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1678.39
#2013-12-30|1681.87
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1673.16
#2014-01-03|1677.81
#2014-01-06|1678.29
#2014-01-07|1668.84
#2014-01-08|1680.52
#2014-01-09|1677.27
#2014-01-10|1675.79
#2014-01-13|1665.92
#2014-01-14|1664.92
#2014-01-15|1694.88
#2014-01-16|1687.79
#2014-01-17|1691.21
#2014-01-20|1679.68
#2014-01-21|1683.74
#2014-01-22|1671.03
#2014-01-23|1657.69
#2014-01-24|1641.30
#2014-01-27|1608.54
#2014-01-28|1638.80
#2014-01-29|1632.02
#2014-01-30|1704.21
#2014-01-31|1711.95
#2014-02-03|1691.17
#2014-02-04|1696.18
#2014-02-05|1695.02
#2014-02-06|1685.43
#2014-02-07|1689.73
#2014-02-10|1681.86
#2014-02-11|1695.34
#2014-02-12|1692.91
#2014-02-13|1699.47
#2014-02-14|1702.93
#2014-02-17|1706.79
#2014-02-18|1698.80
#2014-02-19|1697.44
#2014-02-20|1692.32
#2014-02-21|1701.68
#2014-02-24|1711.63
#2014-02-25|1725.26
#2014-02-26|1724.59
#2014-02-27|1701.63
#2014-02-28|1722.99
#2014-03-03|1703.57
#2014-03-04|1734.69
#2014-03-05|1744.02
#2014-03-06|1764.28
#2014-03-07|1751.17
#2014-03-10|1743.36
#2014-03-11|1737.45
#2014-03-12|1726.61
#2014-03-13|1711.49
#2014-03-14|1699.90
#2014-03-17|1717.56
#2014-03-18|1742.15
#2014-03-19|1735.71
#2014-03-20|1727.31
#2014-03-21|1738.83
#2014-03-24|1730.40
#2014-03-25|1738.50
#2014-03-26|1757.22
#2014-03-27|1764.58
#2014-03-28|1761.18
#2014-03-31|1774.33
#2014-04-01|1784.08
#2014-04-02|1814.65
#2014-04-03|1807.77
#2014-04-04|1766.77
#2014-04-07|1763.28
#2014-04-08|1748.78
#2014-04-09|1765.61
#2014-04-10|1720.01
#2014-04-11|1700.44
#2014-04-14|1685.48
#2014-04-15|1673.45
#2014-04-16|1675.16
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1699.23
#2014-04-23|1709.61
#2014-04-24|1718.26
#2014-04-25|1707.08
#2014-04-28|1715.54
#2014-04-29|1726.78
#2014-04-30|1723.20
#2014-05-01|1726.37
#2014-05-02|1717.94
#2014-05-05|1715.32
#2014-05-06|1710.99
#2014-05-07|1702.14
#2014-05-08|1703.94
#2014-05-09|1709.58
#2014-05-12|1714.92
#2014-05-13|1718.65
#2014-05-14|1719.22
#2014-05-15|1708.75
#2014-05-16| .
#2014-05-19|1703.87
#2014-05-20|1734.11
#2014-05-21|1761.82
#2014-05-22|1775.02
#2014-05-23|1765.47
#2014-05-26|1766.95
#2014-05-27|1781.55
#2014-05-28|1785.94
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1788.34
#2014-06-03|1790.26
#2014-06-04|1789.85
#2014-06-05| .
#2014-06-06|1814.24
#2014-06-09| .
#2014-06-10|1815.83
#2014-06-11|1806.18
#2014-06-12|1803.29
#2014-06-13|1790.66
#2014-06-16|1788.53
#2014-06-17|1787.56
#2014-06-18|1801.60
#2014-06-19|1810.08
#2014-06-20|1800.31
#2014-06-23|1808.26
#2014-06-24|1798.67
#2014-06-25|1793.30
#2014-06-26|1819.65
#2014-06-27|1829.37
#2014-06-30|1841.85
#2014-07-01|1876.80
#2014-07-02|1877.05
#2014-07-03|1877.43
#2014-07-04|1874.17
#2014-07-07|1874.74
#2014-07-08|1856.97
#2014-07-09|1837.18
#2014-07-10|1857.04
#2014-07-11|1882.76
#2014-07-14|1889.34
#2014-07-15|1882.08
#2014-07-16|1898.42
#2014-07-17|1897.75
#2014-07-18|1878.82
#2014-07-21|1881.70
#2014-07-22|1896.46
#2014-07-23|1887.80
#2014-07-24|1899.72
#2014-07-25|1894.95
#2014-07-28|1895.66
#2014-07-29|1909.58
#2014-07-30|1904.86
#2014-07-31|1888.27
#2014-08-01|1857.08
#2014-08-04|1862.22
#2014-08-05|1866.71
#2014-08-06|1855.10
#2014-08-07|1848.38
#2014-08-08|1816.67
#2014-08-11|1839.46
#2014-08-12|1849.74
#2014-08-13|1861.85
#2014-08-14|1866.62
#2014-08-15|1865.35
#2014-08-18|1879.02
#2014-08-19|1914.32
#2014-08-20|1884.58
#2014-08-21|1897.31
#2014-08-22|1910.47
#2014-08-25|1917.81
#2014-08-26|1918.96
#2014-08-27|1930.66
#2014-08-28|1923.43
#2014-08-29|1918.51
#2014-09-01|1923.90
#2014-09-02|1935.04
#2014-09-03|1936.64
#2014-09-04|1937.32
#2014-09-05|1930.54
#2014-09-08|1936.23
#2014-09-09|1931.34
#2014-09-10|1934.96
#2014-09-11|1947.49
#2014-09-12|1958.17
#2014-09-15|1962.52
#2014-09-16|1957.37
#2014-09-17|1966.43
#2014-09-18|1978.05
#2014-09-19|1997.98
#2014-09-22|2012.40
#2014-09-23|2005.28
#2014-09-24|2011.90
#2014-09-25|2023.22
#2014-09-26|2067.06
#2014-09-29|2035.04
#2014-09-30|2041.99
#2014-10-01|2053.09
#2014-10-02|2039.66
#2014-10-03|2042.45
#2014-10-06|2031.08
#2014-10-07|2010.69
#2014-10-08|1988.17
#2014-10-09|1983.08
#2014-10-10|2014.81
#2014-10-13|2008.24
#2014-10-14|2021.64
#2014-10-15|2000.59
#2014-10-16|1941.50
#2014-10-17|1966.57
#2014-10-20|1976.62
#2014-10-21|2013.32
#2014-10-22|2052.03
#2014-10-23|2084.46
#2014-10-24|2082.50
#2014-10-27|2086.33
#2014-10-28|2091.94
#2014-10-29|2098.08
#2014-10-30|2111.55
#2014-10-31|2131.02
#2014-11-03|2108.89
#2014-11-04|2119.43
#2014-11-05|2199.90
#2014-11-06|2205.96
#2014-11-07|2187.03
#2014-11-10|2205.98
#2014-11-11|2220.73
#2014-11-12|2199.17
#2014-11-13|2204.15
#2014-11-14|2214.50
#2014-11-17|2210.50
#2014-11-18|2229.32
#2014-11-19|2240.54
#2014-11-20| .
#2014-11-21|2231.23
#2014-11-24|2228.56
#2014-11-25|2247.84
#2014-11-26|2242.16
#2014-11-27|2254.13
#2014-11-28|2232.72
#2014-12-01|2236.69
#2014-12-02|2269.52
#2014-12-03|2272.58
#2014-12-04|2254.01
#2014-12-05| .
#2014-12-08|2279.89
#2014-12-09|2308.52
#2014-12-10|2293.93
#2014-12-11|2295.43
#2014-12-12|2260.84
#2014-12-15|2221.85
#2014-12-16|2204.33
#2014-12-17|2223.66
#2014-12-18|2263.90
#2014-12-19|2277.57
#2014-12-22|2301.02
#2014-12-23|2298.65
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2289.27
#2014-12-30|2265.53
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2305.61
#2015-01-05|2306.46
#2015-01-06|2281.31
#2015-01-07|2295.78
#2015-01-08|2317.81
#2015-01-09|2314.61
#2015-01-12|2325.94
#2015-01-13|2323.17
#2015-01-14|2296.95
#2015-01-15|2308.87
#2015-01-16|2332.15
#2015-01-19|2359.27
#2015-01-20|2374.56
#2015-01-21|2379.57
#2015-01-22|2385.17
#2015-01-23|2429.86
#2015-01-26|2479.49
#2015-01-27|2462.57
#2015-01-28|2523.23
#2015-01-29|2514.03
#2015-01-30|2513.53
#2015-02-02|2537.37
#2015-02-03|2569.73
#2015-02-04|2556.46
#2015-02-05|2579.03
#2015-02-06|2588.02
#2015-02-09|2561.16
#2015-02-10|2590.60
#2015-02-11|2600.28
#2015-02-12|2626.89
#2015-02-13|2620.62
#2015-02-16|2617.79
#2015-02-17|2605.93
#2015-02-18|2661.43
#2015-02-19|2678.03
#2015-02-20|2615.26
#2015-02-23|2638.60
#2015-02-24|2652.42
#2015-02-25|2664.22
#2015-02-26|2660.61
#2015-02-27|2655.79
#2015-03-02|2648.74
#2015-03-03|2624.16
#2015-03-04|2614.88
#2015-03-05|2647.08
#2015-03-06|2647.20
#2015-03-09|2619.67
#2015-03-10|2630.43
#2015-03-11|2669.53
#2015-03-12|2667.11
#2015-03-13|2667.90
#2015-03-16|2708.35
#2015-03-17|2661.77
#2015-03-18|2668.11
#2015-03-19|2674.19
#2015-03-20|2683.80
#2015-03-23|2689.24
#2015-03-24|2710.12
#2015-03-25|2727.97
#2015-03-26|2631.47
#2015-03-27|2605.06
#2015-03-30|2639.71
#2015-03-31|2621.37
#2015-04-01|2640.55
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2678.23
#2015-04-08|2647.81
#2015-04-09|2644.15
#2015-04-10|2685.59
#2015-04-13|2699.79
#2015-04-14|2725.69
#2015-04-15|2650.81
#2015-04-16|2581.79
#2015-04-17|2536.08
#2015-04-20|2570.02
#2015-04-21|2579.63
#2015-04-22|2525.56
#2015-04-23|2501.97
#2015-04-24|2490.65
#2015-04-27|2510.01
#2015-04-28|2458.72
#2015-04-29|2397.20
#2015-04-30|2390.10
#2015-05-01| .
#2015-05-04|2378.89
#2015-05-05|2373.06
#2015-05-06|2371.48
#2015-05-07|2386.02
#2015-05-08|2408.50
#2015-05-11|2443.10
#2015-05-12|2419.46
#2015-05-13|2428.75
#2015-05-14| .
#2015-05-15| .
#2015-05-18|2433.81
#2015-05-19|2464.78
#2015-05-20|2393.55
#2015-05-21|2361.06
#2015-05-22|2382.69
#2015-05-25| .
#2015-05-26|2357.28
#2015-05-27|2334.78
#2015-05-28|2321.35
#2015-05-29|2265.01
#2015-06-01|2270.16
#2015-06-02|2267.16
#2015-06-03|2274.66
#2015-06-04|2253.70
#2015-06-05| .
#2015-06-08|2207.57
#2015-06-09|2188.33
#2015-06-10|2207.08
#2015-06-11|2275.17
#2015-06-12|2266.42
#2015-06-15|2203.68
#2015-06-16|2220.97
#2015-06-17|2223.60
#2015-06-18|2215.64
#2015-06-19|2225.29
#2015-06-22|2261.61
#2015-06-23|2274.12
#2015-06-24|2252.39
#2015-06-25|2272.29
#2015-06-26|2296.37
#2015-06-29|2257.28
#2015-06-30|2261.24
#2015-07-01|2271.45
#2015-07-02|2263.27
#2015-07-03|2251.31
#2015-07-06|2233.00
#2015-07-07|2233.01
#2015-07-08|2234.60
#2015-07-09|2278.59
#2015-07-10|2319.27
#2015-07-13|2343.72
#2015-07-14|2330.30
#2015-07-15|2343.11
#2015-07-16|2375.66
#2015-07-17|2375.37
#2015-07-20|2381.61
#2015-07-21|2347.48
#2015-07-22|2345.87
#2015-07-23|2341.81
#2015-07-24|2333.95
#2015-07-27|2284.23
#2015-07-28|2280.74
#2015-07-29|2281.59
#2015-07-30|2274.29
#2015-07-31|2272.29
#2015-08-03|2289.14
#2015-08-04|2324.24
#2015-08-05|2342.57
#2015-08-06|2315.83
#2015-08-07|2288.12
#2015-08-10|2295.26
#2015-08-11|2277.19
#2015-08-12|2241.51
#2015-08-13|2248.94
#2015-08-14|2241.59
#2015-08-17|2235.92
#2015-08-18|2243.49
#2015-08-19|2249.77
#2015-08-20|2225.55
#2015-08-21|2167.66
#2015-08-24|2059.49
#2015-08-25|2132.17
#2015-08-26|2136.52
#2015-08-27|2181.11
#2015-08-28|2171.05
#2015-08-31|2179.62
#2015-09-01|2146.42
#2015-09-02|2157.68
#2015-09-03|2201.34
#2015-09-04|2163.82
#2015-09-07|2158.21
#2015-09-08|2185.32
#2015-09-09|2191.82
#2015-09-10|2184.64
#2015-09-11|2192.14
#2015-09-14|2194.89
#2015-09-15|2199.19
#2015-09-16|2211.64
#2015-09-17|2242.49
#2015-09-18|2225.13
#2015-09-21|2233.95
#2015-09-22|2197.53
#2015-09-23|2191.49
#2015-09-24|2160.93
#2015-09-25|2195.01
#2015-09-28|2171.72
#2015-09-29|2137.60
#2015-09-30|2176.24
#2015-10-01|2142.56
#2015-10-02|2129.72
#2015-10-05|2162.77
#2015-10-06|2178.62
#2015-10-07|2182.27
#2015-10-08|2195.48
#2015-10-09|2104.68
#2015-10-12|2097.66
#2015-10-13|2055.27
#2015-10-14|2006.91
#2015-10-15|2019.27
#2015-10-16|2029.36
#2015-10-19|2043.43
#2015-10-20|2038.15
#2015-10-21|2032.90
#2015-10-22|2022.35
#2015-10-23|2061.75
#2015-10-26|2101.70
#2015-10-27|2079.64
#2015-10-28|2088.18
#2015-10-29|2092.49
#2015-10-30|2070.03
#2015-11-02|2069.94
#2015-11-03|2071.64
#2015-11-04|2088.02
#2015-11-05|2121.11
#2015-11-06|2144.28
#2015-11-09|2130.33
#2015-11-10|2131.67
#2015-11-11|2167.21
#2015-11-12|2168.84
#2015-11-13|2135.80
#2015-11-16|2151.95
#2015-11-17|2183.62
#2015-11-18|2193.47
#2015-11-19|2240.98
#2015-11-20|2256.49
#2015-11-23|2239.77
#2015-11-24|2208.14
#2015-11-25|2270.05
#2015-11-26|2292.25
#2015-11-27|2292.56
#2015-11-30|2320.21
#2015-12-01|2335.10
#2015-12-02|2345.12
#2015-12-03|2315.42
#2015-12-04|2313.03
#2015-12-07|2344.81
#2015-12-08|2312.73
#2015-12-09|2303.00
#2015-12-10|2270.06
#2015-12-11|2234.15
#2015-12-14|2241.78
#2015-12-15|2229.26
#2015-12-16|2247.62
#2015-12-17|2256.71
#2015-12-18|2236.79
#2015-12-21|2221.20
#2015-12-22|2211.83
#2015-12-23|2236.43
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2238.63
#2015-12-29|2299.78
#2015-12-30|2334.65
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2276.13
#2016-01-05|2264.88
#2016-01-06|2188.98
#2016-01-07|2143.95
#2016-01-08|2104.96
#2016-01-11|2067.98
#2016-01-12|2103.69
#2016-01-13|2103.24
#2016-01-14|2041.81
#2016-01-15|1992.97
#2016-01-18|1956.85
#2016-01-19|1993.82
#2016-01-20|1942.87
#2016-01-21|2042.64
#2016-01-22|2118.85
#2016-01-25|2121.61
#2016-01-26|2141.30
#2016-01-27|2141.82
#2016-01-28|2130.54
#2016-01-29|2179.25
#2016-02-01|2158.14
#2016-02-02|2120.03
#2016-02-03|2082.85
#2016-02-04|2087.56
#2016-02-05|2084.55
#2016-02-08|2012.31
#2016-02-09|1936.47
#2016-02-10|1996.63
#2016-02-11|1896.42
#2016-02-12|1910.09
#2016-02-15|1963.65
#2016-02-16|1954.08
#2016-02-17|2031.14
#2016-02-18|2047.17
#2016-02-19|2004.01
#2016-02-22|2045.65
#2016-02-23|2034.77
#2016-02-24|1988.79
#2016-02-25|2018.06
#2016-02-26|2056.82
#2016-02-29|2055.30
#2016-03-01|2092.79
#2016-03-02|2088.82
#2016-03-03|2099.28
#2016-03-04|2122.96
#2016-03-07|2109.83
#2016-03-08|2081.80
#2016-03-09|2074.29
#2016-03-10|2054.91
#2016-03-11|2102.91
#2016-03-14|2132.83
#2016-03-15|2127.45
#2016-03-16|2128.04
#2016-03-17|2091.76
#2016-03-18|2113.47
#2016-03-21|2115.75
#2016-03-22|2116.03
#2016-03-23|2126.71
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2122.93
#2016-03-30|2148.13
#2016-03-31|2126.58
#2016-04-01|2106.94
#2016-04-04|2097.54
#2016-04-05|2059.58
#2016-04-06|2120.69
#2016-04-07|2110.73
#2016-04-08|2117.66
#2016-04-11|2115.12
#2016-04-12|2117.31
#2016-04-13|2137.56
#2016-04-14|2148.85
#2016-04-15|2149.81
#2016-04-18|2140.57
#2016-04-19|2169.96
#2016-04-20|2160.46
#2016-04-21|2159.89
#2016-04-22| .
#2016-04-25|2117.39
#2016-04-26|2128.02
#2016-04-27|2144.57
#2016-04-28|2136.71
#2016-04-29|2103.98
#2016-05-02|2109.36
#2016-05-03|2091.61
#2016-05-04|2090.86
#2016-05-05| .
#2016-05-06| .
#2016-05-09|2105.86
#2016-05-10|2117.90
#2016-05-11|2116.37
#2016-05-12|2106.98
#2016-05-13|2126.59
#2016-05-16| .
#2016-05-17|2157.87
#2016-05-18|2167.54
#2016-05-19|2146.48
#2016-05-20|2162.42
#2016-05-23|2167.18
#2016-05-24|2180.51
#2016-05-25|2211.97
#2016-05-26|2215.17
#2016-05-27|2229.28
#2016-05-30|2237.76
#2016-05-31|2240.46
#2016-06-01|2217.43
#2016-06-02|2198.73
#2016-06-03|2183.49
#2016-06-06|2169.20
#2016-06-07|2159.76
#2016-06-08|2139.42
#2016-06-09|2109.50
#2016-06-10|2046.41
#2016-06-13|2005.51
#2016-06-14|1954.74
#2016-06-15|1981.08
#2016-06-16|1946.88
#2016-06-17|1979.36
#2016-06-20|2036.53
#2016-06-21|2038.75
#2016-06-22|2050.97
#2016-06-23|2047.86
#2016-06-24|1957.33
#2016-06-27|1878.61
#2016-06-28|1947.35
#2016-06-29|1981.38
#2016-06-30|1997.68
#2016-07-01|2048.10
#2016-07-04|2038.85
#2016-07-05|2002.54
#2016-07-06|1943.96
#2016-07-07|1979.66
#2016-07-08|2020.51
#2016-07-11|2060.51
#2016-07-12|2098.23
#2016-07-13|2060.15
#2016-07-14|2055.64
#2016-07-15|2038.46
#2016-07-18|2064.91
#2016-07-19|2051.27
#2016-07-20|2076.57
#2016-07-21|2064.07
#2016-07-22|2054.71
#2016-07-25|2064.19
#2016-07-26|2066.03
#2016-07-27|2076.77
#2016-07-28|2063.10
#2016-07-29|2074.30
#2016-08-01|2072.58
#2016-08-02|2058.38
#2016-08-03|2053.09
#2016-08-04|2075.33
#2016-08-05|2091.49
#2016-08-08|2117.04
#2016-08-09|2167.79
#2016-08-10|2168.59
#2016-08-11|2165.80
#2016-08-12|2180.85
#2016-08-15|2186.79
#2016-08-16|2164.01
#2016-08-17|2140.73
#2016-08-18|2160.97
#2016-08-19|2179.87
#2016-08-22|2190.68
#2016-08-23|2208.04
#2016-08-24|2207.29
#2016-08-25|2200.87
#2016-08-26|2195.50
#2016-08-29|2201.50
#2016-08-30|2215.39
#2016-08-31|2238.11
#2016-09-01|2235.00
#2016-09-02|2282.32
#2016-09-05|2283.71
#2016-09-06|2281.41
#2016-09-07|2312.76
#2016-09-08|2335.27
#2016-09-09|2301.29
#2016-09-12|2278.47
#2016-09-13|2275.31
#2016-09-14|2274.27
#2016-09-15|2262.29
#2016-09-16|2261.99
#2016-09-19|2275.27
#2016-09-20|2282.27
#2016-09-21|2292.69
#2016-09-22|2285.18
#2016-09-23|2278.10
#2016-09-26|2270.68
#2016-09-27|2254.42
#2016-09-28|2280.27
#2016-09-29|2269.76
#2016-09-30|2265.41
#2016-10-03|2287.17
#2016-10-04|2327.16
#2016-10-05|2315.72
#2016-10-06|2335.94
#2016-10-07|2318.06
#2016-10-10|2334.82
#2016-10-11|2305.04
#2016-10-12|2289.70
#2016-10-13|2274.28
#2016-10-14|2294.72
#2016-10-17|2270.68
#2016-10-18|2284.76
#2016-10-19|2293.18
#2016-10-20|2284.17
#2016-10-21|2288.50
#2016-10-24|2285.16
#2016-10-25|2262.46
#2016-10-26|2231.67
#2016-10-27|2235.81
#2016-10-28|2238.39
#2016-10-31|2252.39
#2016-11-01|2246.96
#2016-11-02|2204.98
#2016-11-03|2232.46
#2016-11-04|2164.99
#2016-11-07|2196.59
#2016-11-08|2190.87
#2016-11-09|2197.76
#2016-11-10|2190.06
#2016-11-11|2192.08
#2016-11-14|2195.16
#2016-11-15|2199.70
#2016-11-16|2217.52
#2016-11-17|2199.78
#2016-11-18|2216.56
#2016-11-21|2219.84
#2016-11-22|2240.69
#2016-11-23|2248.05
#2016-11-24|2231.76
#2016-11-25|2210.26
#2016-11-28|2178.34
#2016-11-29|2183.68
#2016-11-30|2185.08
#2016-12-01|2168.05
#2016-12-02|2165.77
#2016-12-05|2186.42
#2016-12-06|2208.19
#2016-12-07|2196.85
#2016-12-08|2225.65
#2016-12-09|2212.64
#2016-12-12|2209.62
#2016-12-13|2212.44
#2016-12-14|2191.52
#2016-12-15|2184.85
#2016-12-16|2197.22
#2016-12-19|2191.32
#2016-12-20|2196.70
#2016-12-21|2172.47
#2016-12-22|2196.89
#2016-12-23|2217.68
#2016-12-26| .
#2016-12-27|2221.02
#2016-12-28|2207.30
#2016-12-29|2210.70
#2016-12-30|2213.02
#2017-01-02|2224.71
#2017-01-03|2212.59
#2017-01-04|2228.41
#2017-01-05|2232.92
#2017-01-06|2239.98
#2017-01-09|2238.36
#2017-01-10|2217.49
#2017-01-11|2222.58
#2017-01-12|2230.56
#2017-01-13|2236.82
#2017-01-16|2273.83
#2017-01-17|2262.44
#2017-01-18|2275.60
#2017-01-19|2287.63
#2017-01-20|2243.82
#2017-01-23|2180.72
#2017-01-24|2179.74
#2017-01-25|2229.52
#2017-01-26|2251.98
#2017-01-27|2250.81
#2017-01-30|2257.03
#2017-01-31|2257.44
#2017-02-01|2268.13
#2017-02-02|2275.94
#2017-02-03|2296.34
#2017-02-06|2295.09
#2017-02-07|2306.84
#2017-02-08|2313.64
#2017-02-09|2313.33
#2017-02-10|2306.20
#2017-02-13|2301.29
#2017-02-14|2309.00
#2017-02-15|2297.63
#2017-02-16|2281.56
#2017-02-17|2270.14
#2017-02-20|2286.44
#2017-02-21|2296.33
#2017-02-22|2289.33
#2017-02-23|2280.55
#2017-02-24|2241.46
#2017-02-27|2250.87
#2017-02-28|2260.57
#2017-03-01|2276.79
#2017-03-02|2270.90
#2017-03-03|2271.49
#2017-03-06|2263.74
#2017-03-07|2252.72
#2017-03-08|2250.70
#2017-03-09|2208.16
#2017-03-10|2200.12
#2017-03-13|2189.69
#2017-03-14|2183.27
#2017-03-15|2206.40
#2017-03-16|2204.58
#2017-03-17|2208.07
#2017-03-20|2218.78
#2017-03-21|2200.92
#2017-03-22|2180.87
#2017-03-23|2204.66
#2017-03-24|2207.49
#2017-03-27|2197.97
#2017-03-28|2200.65
#2017-03-29|2202.32
#2017-03-30|2209.39
#2017-03-31|2207.96
#2017-04-03|2221.65
#2017-04-04|2228.04
#2017-04-05|2243.85
#2017-04-06|2244.71
#2017-04-07|2217.30
#2017-04-10|2213.30
#2017-04-11|2199.98
#2017-04-12|2239.94
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2245.00
#2017-04-19|2263.84
#2017-04-20|2256.70
#2017-04-21|2256.45
#2017-04-24|2292.33
#2017-04-25|2307.78
#2017-04-26|2319.12
#2017-04-27|2300.99
#2017-04-28|2283.91
#2017-05-01|2292.69
#2017-05-02|2305.70
#2017-05-03|2298.33
#2017-05-04|2297.35
#2017-05-05|2312.77
#2017-05-08|2325.87
#2017-05-09|2324.21
#2017-05-10|2329.65
#2017-05-11|2329.45
#2017-05-12| .
#2017-05-15|2336.22
#2017-05-16|2310.05
#2017-05-17|2278.87
#2017-05-18|2298.80
#2017-05-19|2310.49
#2017-05-22|2311.15
#2017-05-23|2345.76
#2017-05-24|2362.52
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2366.53
#2017-05-30|2367.22
#2017-05-31|2386.21
#2017-06-01|2395.56
#2017-06-02|2401.62
#2017-06-05| .
#2017-06-06|2384.17
#2017-06-07|2396.53
#2017-06-08|2388.46
#2017-06-09|2433.22
#2017-06-12|2429.86
#2017-06-13|2461.17
#2017-06-14|2464.25
#2017-06-15|2435.02
#2017-06-16|2466.65
#2017-06-19|2504.73
#2017-06-20|2486.95
#2017-06-21|2485.64
#2017-06-22|2471.55
#2017-06-23|2481.24
#2017-06-26|2487.92
#2017-06-27|2462.51
#2017-06-28|2475.92
#2017-06-29|2473.91
#2017-06-30|2480.94
#2017-07-03|2487.84
#2017-07-04|2511.42
#2017-07-05|2476.12
#2017-07-06|2471.79
#2017-07-07|2457.35
#2017-07-10|2477.78
#2017-07-11|2535.64
#2017-07-12|2467.10
#2017-07-13|2484.56
#2017-07-14|2486.22
#2017-07-17|2492.90
#2017-07-18|2492.21
#2017-07-19|2507.63
#2017-07-20|2515.40
#2017-07-21|2485.62
#2017-07-24|2493.35
#2017-07-25|2495.04
#2017-07-26|2502.14
#2017-07-27|2523.38
#2017-07-28|2509.66
#2017-07-31|2528.21
#2017-08-01|2550.61
#2017-08-02|2564.06
#2017-08-03|2555.63
#2017-08-04|2567.74
#2017-08-07|2567.43
#2017-08-08|2580.13
#2017-08-09|2551.30
#2017-08-10|2519.29
#2017-08-11|2493.08
#2017-08-14|2511.20
#2017-08-15|2561.13
#2017-08-16|2562.02
#2017-08-17|2561.79
#2017-08-18|2599.03
#2017-08-21|2573.65
#2017-08-22|2578.70
#2017-08-23|2578.71
#2017-08-24|2596.70
#2017-08-25|2606.16
#2017-08-28|2589.93
#2017-08-29|2561.93
#2017-08-30|2580.45
#2017-08-31|2640.85
#2017-09-01|2675.08
#2017-09-04|2628.44
#2017-09-05|2616.36
#2017-09-06|2568.32
#2017-09-07|2554.59
#2017-09-08|2548.87
#2017-09-11|2572.03
#2017-09-12|2581.99
#2017-09-13|2584.30
#2017-09-14|2597.81
#2017-09-15|2570.82
#2017-09-18|2587.34
#2017-09-19|2605.22
#2017-09-20|2596.32
#2017-09-21|2619.07
#2017-09-22|2620.55
#2017-09-25|2634.45
#2017-09-26|2629.25
#2017-09-27|2633.01
#2017-09-28|2663.82
#2017-09-29|2670.17
#2017-10-02|2689.14
#2017-10-03|2638.61
#2017-10-04|2614.02
#2017-10-05|2632.72
#2017-10-06|2646.48
#2017-10-09|2671.10
#2017-10-10|2672.98
#2017-10-11|2666.56
#2017-10-12|2689.75
#2017-10-13|2669.87
#2017-10-16|2705.80
#2017-10-17|2740.23
#2017-10-18|2766.79
#2017-10-19|2747.57
#2017-10-20|2767.81
#2017-10-23|2770.28
#2017-10-24|2757.67
#2017-10-25|2757.89
#2017-10-26|2789.02
#2017-10-27|2777.60
#2017-10-30|2798.31
#2017-10-31|2812.34
#2017-11-01|2823.01
#2017-11-02|2796.76
#2017-11-03|2796.76
#2017-11-06|2795.23
#2017-11-07|2807.88
#2017-11-08|2827.38
#2017-11-09|2806.11
#2017-11-10|2823.76
#2017-11-13|2800.38
#2017-11-14|2821.79
#2017-11-15|2830.54
#2017-11-16|2872.20
#2017-11-17|2871.39
#2017-11-20|2880.04
#2017-11-21|2881.62
#2017-11-22|2846.24
#2017-11-23|2841.06
#2017-11-24|2849.26
#2017-11-27|2833.82
#2017-11-28|2872.74
#2017-11-29|2891.33
#2017-11-30|2867.65
#2017-12-01|2861.30
#2017-12-04|2926.29
#2017-12-05|2880.18
#2017-12-06|2883.06
#2017-12-07|2881.93
#2017-12-08|2918.39
#2017-12-11|2937.54
#2017-12-12|2910.59
#2017-12-13|2917.33
#2017-12-14|2933.03
#2017-12-15|2908.20
#2017-12-18|2930.55
#2017-12-19|2948.72
#2017-12-20|2927.38
#2017-12-21|2910.76
#2017-12-22|2926.93
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2950.98
#2017-12-28|2952.29
#2017-12-29|2954.97
#2018-01-01| .
#2018-01-02|2931.47
#2018-01-03|2913.79
#2018-01-04|2962.12
#2018-01-05|2906.89
#2018-01-08|2904.50
#2018-01-09|2925.11
#2018-01-10|2947.70
#2018-01-11|2948.35
#2018-01-12|2934.67
#2018-01-15|2941.68
#2018-01-16|2952.87
#2018-01-17|2948.15
#2018-01-18|2952.02
#2018-01-19|2971.24
#2018-01-22|2960.50
#2018-01-23|2900.46
#2018-01-24|2927.79
#2018-01-25|2980.35
#2018-01-26|2925.26
#2018-01-29|2924.08
#2018-01-30|2870.47
#2018-01-31|2872.41
#2018-02-01|2832.91
#2018-02-02|2844.73
#2018-02-05|2802.15
#2018-02-06|2753.88
#2018-02-07|2802.48
#2018-02-08|2770.56
#2018-02-09|2767.23
#2018-02-12|2799.00
#2018-02-13|2796.35
#2018-02-14|2812.38
#2018-02-15|2824.48
#2018-02-16|2860.43
#2018-02-19|2860.02
#2018-02-20|2859.02
#2018-02-21|2873.33
#2018-02-22|2869.18
#2018-02-23|2903.34
#2018-02-26|2926.41
#2018-02-27|2893.32
#2018-02-28|2882.40
#2018-03-01|2836.26
#2018-03-02|2783.74
#2018-03-05|2797.39
#2018-03-06|2813.93
#2018-03-07|2847.09
#2018-03-08|2865.08
#2018-03-09|2859.24
#2018-03-12|2843.62
#2018-03-13|2854.44
#2018-03-14|2836.60
#2018-03-15|2843.44
#2018-03-16|2854.04
#2018-03-19|2768.02
#2018-03-20|2781.66
#2018-03-21|2779.25
#2018-03-22|2731.65
#2018-03-23|2715.07
#2018-03-26|2716.06
#2018-03-27|2713.08
#2018-03-28|2735.39
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2767.26
#2018-04-04|2709.81
#2018-04-05|2729.61
#2018-04-06|2711.79
#2018-04-09|2739.26
#2018-04-10|2743.14
#2018-04-11|2756.78
#2018-04-12|2734.81
#2018-04-13|2702.05
#2018-04-16|2736.25
#2018-04-17|2765.76
#2018-04-18|2760.18
#2018-04-19|2767.39
#2018-04-20|2738.25
#2018-04-23|2816.55
#2018-04-24|2835.30
#2018-04-25|2832.64
#2018-04-26|2844.38
#2018-04-27| .
#2018-04-30|2842.10
#2018-05-01|2817.58
#2018-05-02|2839.15
#2018-05-03|2832.76
#2018-05-04|2816.73
#2018-05-07|2828.96
#2018-05-08|2871.45
#2018-05-09|2871.43
#2018-05-10| .
#2018-05-11| .
#2018-05-14|2862.74
#2018-05-15|2826.77
#2018-05-16|2806.57
#2018-05-17|2824.66
#2018-05-18|2829.58
#2018-05-21| .
#2018-05-22|2847.54
#2018-05-23|2840.07
#2018-05-24|2838.15
#2018-05-25|2868.04
#2018-05-28|2844.13
#2018-05-29|2803.80
#2018-05-30|2819.02
#2018-05-31|2822.65
#2018-06-01|2864.24
#2018-06-04|2896.84
#2018-06-05| .
#2018-06-06|2862.98
#2018-06-07|2877.12
#2018-06-08|2856.03
#2018-06-11|2880.81
#2018-06-12|2870.57
#2018-06-13|2900.12
#2018-06-14|2880.65
#2018-06-15|2864.93
#2018-06-18|2844.22
#2018-06-19|2846.21
#2018-06-20|2854.71
#2018-06-21|2843.56
#2018-06-22|2866.37
#2018-06-25|2828.11
#2018-06-26|2804.36
#2018-06-27|2799.73
#2018-06-28|2782.80
#2018-06-29|2824.21
#2018-07-02|2805.50
#2018-07-03|2836.67
#2018-07-04|2873.26
#2018-07-05|2868.20
#2018-07-06|2871.74
#2018-07-09|2906.64
#2018-07-10|2942.20
#2018-07-11|2966.51
#2018-07-12|2984.55
#2018-07-13|2985.87
#2018-07-16|2968.85
#2018-07-17|3012.69
#2018-07-18|3001.37
#2018-07-19|2990.23
#2018-07-20|2915.02
#2018-07-23|2915.12
#2018-07-24|2885.84
#2018-07-25|2884.86
#2018-07-26|2892.02
#2018-07-27|2906.31
#2018-07-30|2916.78
#2018-07-31|2889.39
#2018-08-01|2911.08
#2018-08-02|2899.81
#2018-08-03|2900.49
#2018-08-06|2899.48
#2018-08-07|2907.96
#2018-08-08|2910.20
#2018-08-09|2927.28
#2018-08-10|2901.49
#2018-08-13|2930.63
#2018-08-14|2931.26
#2018-08-15|2928.73
#2018-08-16|2941.81
#2018-08-17|2926.39
#2018-08-20|2870.85
#2018-08-21|2891.17
#2018-08-22|2883.82
#2018-08-23|2848.90
#2018-08-24|2856.96
#2018-08-27|2867.30
#2018-08-28|2862.60
#2018-08-29|2852.13
#2018-08-30|2843.23
#2018-08-31|2853.53
#2018-09-03|2843.88
#2018-09-04|2826.85
#2018-09-05|2823.12
#2018-09-06|2820.11
#2018-09-07|2821.65
#2018-09-10|2823.27
#2018-09-11|2813.75
#2018-09-12|2817.72
#2018-09-13|2826.67
#2018-09-14|2818.26
#2018-09-17|2828.84
#2018-09-18|2834.48
#2018-09-19|2849.89
#2018-09-20|2895.87
#2018-09-21|2910.09
#2018-09-24|2954.36
#2018-09-25|2939.22
#2018-09-26|2934.71
#2018-09-27|2942.04
#2018-09-28|2931.42
#2018-10-01|2906.03
#2018-10-02|2858.05
#2018-10-03|2862.90
#2018-10-04|2831.88
#2018-10-05|2808.27
#2018-10-08|2769.78
#2018-10-09|2776.89
#2018-10-10|2775.01
#2018-10-11|2810.50
#2018-10-12|2789.11
#2018-10-15|2823.31
#2018-10-16|2871.97
#2018-10-17|2875.43
#2018-10-18|2911.90
#2018-10-19|2900.38
#2018-10-22|2969.04
#2018-10-23|2887.88
#2018-10-24|2963.67
#2018-10-25|2942.59
#2018-10-26|2896.52
#2018-10-29|2921.86
#2018-10-30|2932.48
#2018-10-31|2991.31
#2018-11-01|2990.01
#2018-11-02|3001.57
#2018-11-05|2994.32
#2018-11-06|3032.95
#2018-11-07|3102.65
#2018-11-08|3124.51
#2018-11-09|3163.26
#2018-11-12|3143.89
#2018-11-13|3105.32
#2018-11-14|3105.54
#2018-11-15|3027.41
#2018-11-16|3022.41
#2018-11-19|3016.54
#2018-11-20|2918.97
#2018-11-21|2945.13
#2018-11-22|2924.02
#2018-11-23|2934.34
#2018-11-26|2970.75
#2018-11-27|2959.78
#2018-11-28|2970.38
#2018-11-29|2986.35
#2018-11-30|2979.14
#2018-12-03|2975.96
#2018-12-04|3000.09
#2018-12-05|2970.66
#2018-12-06|2918.91
#2018-12-07|2935.11
#2018-12-10|2919.15
#2018-12-11|2927.24
#2018-12-12|2971.92
#2018-12-13|3008.69
#2018-12-14|3025.15
#2018-12-17|3015.96
#2018-12-18|2926.30
#2018-12-19|2970.74
#2018-12-20|2962.04
#2018-12-21|2925.43
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2912.44
#2018-12-28|2975.05
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2989.09
#2019-01-03|2987.83
#2019-01-04|2991.19
#2019-01-07|2969.12
#2019-01-08|2972.40
#2019-01-09|2992.49
#2019-01-10|3004.58
#2019-01-11|3007.56
#2019-01-14|2973.96
#2019-01-15|2970.26
#2019-01-16|3040.23
#2019-01-17|3030.95
#2019-01-18|3075.60
#2019-01-21|3087.46
#2019-01-22|3120.35
#2019-01-23|3106.35
#2019-01-24|3096.25
#2019-01-25|3107.65
#2019-01-28|3099.32
#2019-01-29|3112.66
#2019-01-30|3100.82
#2019-01-31|3059.22
#2019-02-01|3096.73
#2019-02-04|3113.89
#2019-02-05|3134.03
#2019-02-06|3125.80
#2019-02-07|3127.04
#2019-02-08|3121.53
#2019-02-11|3109.15
#2019-02-12|3140.78
#2019-02-13|3145.97
#2019-02-14|3127.54
#2019-02-15|3133.54
#2019-02-18|3134.37
#2019-02-19|3141.11
#2019-02-20|3172.03
#2019-02-21|3212.97
#2019-02-22|3214.09
#2019-02-25|3226.21
#2019-02-26|3257.75
#2019-02-27|3250.87
#2019-02-28|3234.40
#2019-03-01|3259.19
#2019-03-04|3260.31
#2019-03-05|3260.56
#2019-03-06|3250.82
#2019-03-07|3225.80
#2019-03-08|3244.55
#2019-03-11|3257.54
#2019-03-12|3254.07
#2019-03-13|3303.84
#2019-03-14|3336.73
#2019-03-15|3369.74
#2019-03-18|3383.02
#2019-03-19|3395.61
#2019-03-20|3383.41
#2019-03-21|3349.08
#2019-03-22|3317.43
#2019-03-25|3308.81
#2019-03-26|3300.42
#2019-03-27|3316.82
#2019-03-28|3314.58
#2019-03-29|3309.31
#2019-04-01|3360.90
#2019-04-02|3415.21
#2019-04-03|3437.67
#2019-04-04|3378.28
#2019-04-05|3404.37
#2019-04-08|3420.32
#2019-04-09|3372.09
#2019-04-10|3454.48
#2019-04-11|3517.01
#2019-04-12|3536.36
#2019-04-15|3534.14
#2019-04-16|3581.37
#2019-04-17|3577.49
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3598.71
#2019-04-24|3571.70
#2019-04-25|3625.26
#2019-04-26|3677.99
#2019-04-29|3666.81
#2019-04-30|3646.68
#2019-05-01|3639.84
#2019-05-02|3606.21
#2019-05-03|3606.90
#2019-05-06|3603.36
#2019-05-07|3596.32
#2019-05-08|3608.36
#2019-05-09|3595.16
#2019-05-10|3616.54
#2019-05-13|3603.62
#2019-05-14|3603.98
#2019-05-15|3613.62
#2019-05-16|3712.57
#2019-05-17| .
#2019-05-20|3677.06
#2019-05-21|3674.75
#2019-05-22|3680.62
#2019-05-23|3690.65
#2019-05-24|3718.98
#2019-05-27|3718.77
#2019-05-28|3719.77
#2019-05-29|3678.50
#2019-05-30| .
#2019-05-31| .
#2019-06-03|3687.44
#2019-06-04|3753.18
#2019-06-05| .
#2019-06-06|3746.10
#2019-06-07|3760.73
#2019-06-10| .
#2019-06-11|3767.80
#2019-06-12|3815.86
#2019-06-13|3783.27
#2019-06-14|3803.76
#2019-06-17|3816.33
#2019-06-18|3844.66
#2019-06-19|3851.78
#2019-06-20|3830.24
#2019-06-21|3810.19
#2019-06-24|3848.06
#2019-06-25|3862.82
#2019-06-26|3873.06
#2019-06-27|3782.63
#2019-06-28|3758.24
#2019-07-01|3794.62
#2019-07-02|3858.47
#2019-07-03|3862.72
#2019-07-04|3852.77
#2019-07-05|3832.94
#2019-07-08|3866.86
#2019-07-09|3893.04
#2019-07-10|3858.15
#2019-07-11|3816.30
#2019-07-12|3824.50
#2019-07-15|3851.33
#2019-07-16|3846.84
#2019-07-17|3839.28
#2019-07-18|3867.49
#2019-07-19|3822.43
#2019-07-22|3749.87
#2019-07-23|3703.31
#2019-07-24|3683.20
#2019-07-25|3699.72
#2019-07-26|3661.45
#2019-07-29|3685.40
#2019-07-30|3624.97
#2019-07-31|3621.81
#2019-08-01|3649.13
#2019-08-02|3666.55
#2019-08-05|3567.24
#2019-08-06|3559.71
#2019-08-07|3571.04
#2019-08-08|3572.73
#2019-08-09|3570.54
#2019-08-12|3550.04
#2019-08-13|3501.87
#2019-08-14|3431.71
#2019-08-15|3394.22
#2019-08-16|3472.11
#2019-08-19|3508.25
#2019-08-20|3504.80
#2019-08-21|3497.48
#2019-08-22|3508.53
#2019-08-23|3544.76
#2019-08-26|3474.28
#2019-08-27|3470.59
#2019-08-28|3457.01
#2019-08-29|3469.41
#2019-08-30|3514.15
#2019-09-02|3517.90
#2019-09-03|3525.87
#2019-09-04|3525.27
#2019-09-05|3557.01
#2019-09-06|3561.57
#2019-09-09|3563.38
#2019-09-10|3471.41
#2019-09-11|3463.34
#2019-09-12|3450.17
#2019-09-13|3437.82
#2019-09-16|3428.28
#2019-09-17|3493.86
#2019-09-18|3509.06
#2019-09-19|3497.28
#2019-09-20|3523.65
#2019-09-23|3518.84
#2019-09-24|3528.07
#2019-09-25|3479.97
#2019-09-26|3501.66
#2019-09-27|3446.76
#2019-09-30|3428.79
#2019-10-01|3455.66
#2019-10-02|3364.73
#2019-10-03|3311.49
#2019-10-04|3342.22
#2019-10-07|3350.68
#2019-10-08|3353.87
#2019-10-09|3331.31
#2019-10-10|3235.91
#2019-10-11|3256.51
#2019-10-14|3273.91
#2019-10-15|3274.22
#2019-10-16|3206.46
#2019-10-17|3250.64
#2019-10-18|3244.24
#2019-10-21|3263.89
#2019-10-22|3288.43
#2019-10-23|3290.03
#2019-10-24|3255.13
#2019-10-25|3223.05
#2019-10-28|3228.26
#2019-10-29|3255.62
#2019-10-30|3240.85
#2019-10-31|3238.33
#2019-11-01|3283.54
#2019-11-04|3251.23
#2019-11-05|3237.78
#2019-11-06|3245.10
#2019-11-07|3254.47
#2019-11-08|3236.57
#2019-11-11|3207.11
#2019-11-12|3236.92
#2019-11-13|3216.33
#2019-11-14|3209.56
#2019-11-15|3189.89
#2019-11-18|3179.81
#2019-11-19|3156.65
#2019-11-20|3152.68
#2019-11-21|3215.68
#2019-11-22|3269.70
#2019-11-25|3261.06
#2019-11-26|3341.84
#2019-11-27|3343.32
#2019-11-28|3380.38
#2019-11-29|3371.44
#2019-12-02|3357.11
#2019-12-03|3378.17
#2019-12-04|3397.20
#2019-12-05|3408.46
#2019-12-06|3445.41
#2019-12-09|3444.01
#2019-12-10|3438.27
#2019-12-11|3424.95
#2019-12-12|3437.61
#2019-12-13|3432.21
#2019-12-16|3467.52
#2019-12-17|3470.44
#2019-12-18|3442.70
#2019-12-19|3401.70
#2019-12-20|3463.66
#2019-12-23|3480.09
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3491.88
#2019-12-30|3464.50
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3449.83
#2020-01-03|3438.81
#2020-01-06|3424.81
#2020-01-07|3490.73
#2020-01-08|3452.67
#2020-01-09|3462.36
#2020-01-10|3480.11
#2020-01-13|3514.57
#2020-01-14|3550.48
#2020-01-15|3562.05
#2020-01-16|3592.56
#2020-01-17|3627.10
#2020-01-20|3641.87
#2020-01-21|3647.84
#2020-01-22|3760.91
#2020-01-23|3648.61
#2020-01-24|3592.21
#2020-01-27|3513.39
#2020-01-28|3508.37
#2020-01-29|3504.75
#2020-01-30|3475.91
#2020-01-31|3509.04
#2020-02-03|3480.79
#2020-02-04|3536.34
#2020-02-05|3559.63
#2020-02-06|3575.04
#2020-02-07|3563.56
#2020-02-10|3566.47
#2020-02-11|3528.56
#2020-02-12|3563.20
#2020-02-13|3546.99
#2020-02-14|3563.22
#2020-02-17|3537.53
#2020-02-18|3562.48
#2020-02-19|3589.99
#2020-02-20|3609.08
#2020-02-21|3581.05
#2020-02-24|3477.40
#2020-02-25|3419.25
#2020-02-26|3383.54
#2020-02-27|3250.81
#2020-02-28|3227.60
#2020-03-02|3231.56
#2020-03-03|3292.52
#2020-03-04|3325.02
#2020-03-05|3237.90
#2020-03-06|3191.64
#2020-03-09|3022.45
#2020-03-10|2987.31
#2020-03-11|2899.37
#2020-03-12|2605.49
#2020-03-13|2752.20
#2020-03-16|2654.31
#2020-03-17|2844.51
#2020-03-18|2859.78
#2020-03-19|2868.29
#2020-03-20|2735.57
#2020-03-23|2581.75
#2020-03-24|2678.97
#2020-03-25|2744.62
#2020-03-26|2777.12
#2020-03-27|2784.26
#2020-03-30|2836.24
#2020-03-31|2917.90
#2020-04-01|2907.78
#2020-04-02|3000.29
#2020-04-03|2981.35
#2020-04-06|3054.03
#2020-04-07|3179.13
#2020-04-08|3185.67
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3223.95
#2020-04-15|3196.58
#2020-04-16|3098.59
#2020-04-17|3104.84
#2020-04-20|3151.96
#2020-04-21|3142.73
#2020-04-22|3124.27
#2020-04-23|3102.43
#2020-04-24|3027.41
#2020-04-27|3050.98
#2020-04-28|3030.73
#2020-04-29|3100.53
#2020-04-30|3080.86
#2020-05-01|3056.16
#2020-05-04|3011.45
#2020-05-05|3004.60
#2020-05-06|3054.42
#2020-05-07|3085.64
#2020-05-08|3085.64
#2020-05-11|3084.46
#2020-05-12|3050.20
#2020-05-13|3004.78
#2020-05-14|2956.83
#2020-05-15|3008.75
#2020-05-18|3078.56
#2020-05-19|3113.51
#2020-05-20|3146.40
#2020-05-21|3146.40
#2020-05-22|3146.40
#2020-05-25|3174.57
#2020-05-26|3193.22
#2020-05-27|3214.22
#2020-05-28|3213.79
#2020-05-29|3202.39
#2020-06-01|3202.39
#2020-06-02|3233.30
#2020-06-03|3375.72
#2020-06-04|3400.81
#2020-06-05|3400.81
#2020-06-08|3369.81
#2020-06-09|3308.03
#2020-06-10|3313.98
#2020-06-11|3259.35
#2020-06-12|3252.64
#2020-06-15|3065.93
#2020-06-16|3148.71
#2020-06-17|3162.41
#2020-06-18|3114.87
#2020-06-19|3131.16
#2020-06-22|3114.37
#2020-06-23|3156.72
#2020-06-24|3143.28
#2020-06-25|3196.15
#2020-06-26|3165.55
#2020-06-29|3173.86
#2020-06-30|3249.07
#2020-07-01|3220.46
#2020-07-02|3286.20
#2020-07-03|3331.42
#2020-07-06|3373.01
#2020-07-07|3384.25
#2020-07-08|3428.00
#2020-07-09|3293.75
#2020-07-10|3359.62
#2020-07-13|3359.62
#2020-07-14|3359.62
#2020-07-15|3359.62
#2020-07-16|3393.90
#2020-07-17|3350.05
#2020-07-20|3347.46
#2020-07-21|3351.21
#2020-07-22|3353.21
#2020-07-23|3323.27
#2020-07-24|3282.84
#2020-07-27|3247.38
#2020-07-28|3255.57
#2020-07-29|3254.46
#2020-07-30|3177.72
#2020-07-31|3187.45
#2020-08-03|3234.09
#2020-08-04|3231.31
#2020-08-05|3193.15
#2020-08-06|3196.82
#2020-08-07|3183.82
#2020-08-10|3222.70
#2020-08-11|3235.08
#2020-08-12|3284.16
#2020-08-13|3323.92
#2020-08-14|3276.25
#2020-08-17|3276.00
#2020-08-18|3261.26
#2020-08-19|3280.74
#2020-08-20|3266.36
#2020-08-21|3291.21
#2020-08-24|3334.78
#2020-08-25|3321.30
#2020-08-26|3314.54
#2020-08-27|3321.24
#2020-08-28|3293.54
#2020-08-31|3256.68
#2020-09-01|3253.09
#2020-09-02|3301.16
#2020-09-03|3295.57
#2020-09-04|3189.04
#2020-09-07|3230.72
#2020-09-08|3187.39
#2020-09-09|3279.61
#2020-09-10|3308.01
#2020-09-11|3304.57
#2020-09-14|3301.95
#2020-09-15|3310.87
#2020-09-16|3324.48
#2020-09-17|3336.90
#2020-09-18|3337.38
#2020-09-21|3309.58
#2020-09-22|3307.23
#2020-09-23|3316.85
#2020-09-24|3329.83
#2020-09-25|3360.42
#2020-09-28|3454.89
#2020-09-29|3476.25
#2020-09-30|3502.54
#2020-10-01|3591.00
#2020-10-02|3583.29
#2020-10-05|3645.38
#2020-10-06|3633.35
#2020-10-07|3645.51
#2020-10-08|3647.47
#2020-10-09|3554.09
#2020-10-12|3651.02
#2020-10-13|3631.18
#2020-10-14|3630.21
#2020-10-15|3582.09
#2020-10-16|3584.79
#2020-10-19|3549.55
#2020-10-20|3537.38
#2020-10-21|3462.91
#2020-10-22|3426.59
#2020-10-23|3312.30
#2020-10-26|3164.06
#2020-10-27|3161.53
#2020-10-28|3082.67
#2020-10-29|3100.07
#2020-10-30|3079.09
#2020-11-02|3100.04
#2020-11-03|3126.51
#2020-11-04|3212.54
#2020-11-05|3213.68
#2020-11-06|3321.15
#2020-11-09|3332.11
#2020-11-10|3247.96
#2020-11-11|3298.34
#2020-11-12|3272.71
#2020-11-13|3303.99
#2020-11-16|3312.65
#2020-11-17|3270.89
#2020-11-18|3177.39
#2020-11-19|3215.35
#2020-11-20|3229.02
#2020-11-23|3197.82
#2020-11-24|3143.52
#2020-11-25|3129.59
#2020-11-26|3128.20
#2020-11-27|3184.46
#2020-11-30|3167.47
#2020-12-01|3142.55
#2020-12-02|3147.48
#2020-12-03|3095.72
#2020-12-04|3081.94
#2020-12-07|3062.42
#2020-12-08|3080.57
#2020-12-09|3077.15
#2020-12-10|3067.05
#2020-12-11|3101.71
#2020-12-14|3134.60
#2020-12-15|3167.10
#2020-12-16|3218.66
#2020-12-17|3218.69
#2020-12-18|3278.30
#2020-12-21|3230.25
#2020-12-22|3215.03
#2020-12-23|3219.71
#2020-12-24|3219.71
#2020-12-25|3219.71
#2020-12-28|3258.93
#2020-12-29|3279.67
#2020-12-30|3282.86
#2020-12-31|3282.86
#2021-01-01|3282.86
#2021-01-04|3300.70
#2021-01-05|3316.03
#2021-01-06|3280.78
#2021-01-07|3362.65
#2021-01-08|3383.63
#2021-01-11|3384.99
#2021-01-12|3367.27
#2021-01-13|3389.08
#2021-01-14|3410.69
#2021-01-15|3399.72
#2021-01-18|3389.55
#2021-01-19|3433.17
#2021-01-20|3449.32
#2021-01-21|3473.60
#2021-01-22|3512.27
#2021-01-25|3505.34
#2021-01-26|3451.70
#2021-01-27|3362.69
#2021-01-28|3371.60
#2021-01-29|3310.00
#2021-02-01|3361.51
#2021-02-02|3395.10
#2021-02-03|3404.39
#2021-02-04|3411.89
#2021-02-05|3397.18
#2021-02-08|3364.51
#2021-02-09|3418.41
#2021-02-10|3427.97
#2021-02-11|3420.35
#2021-02-12|3478.35
#2021-02-15|3512.15
#2021-02-16|3512.97
#2021-02-17|3480.57
#2021-02-18|3439.78
#2021-02-19|3443.65
#2021-02-22|3427.55
#2021-02-23|3383.90
#2021-02-24|3412.39
#2021-02-25|3416.96
#2021-02-26|3367.31
#2021-03-01|3265.20
#2021-03-02|3291.52
#2021-03-03|3189.31
#2021-03-04|3132.38
#2021-03-05|3129.30
#2021-03-08|3102.39
#2021-03-09|3134.81
#2021-03-10|3140.37
#2021-03-11|3284.06
#2021-03-12|3288.42
#2021-03-15|3309.10
#2021-03-16|3359.49
#2021-03-17|3292.34
#2021-03-18|3331.02
#2021-03-19|3341.10
#2021-03-22|3355.27
#2021-03-23|3337.16
#2021-03-24|3344.16
#2021-03-25|3346.45
#2021-03-26|3334.33
#2021-03-29|3376.93
#2021-03-30|3397.88
#2021-03-31|3389.65
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3427.95
#2021-04-07|3439.69
#2021-04-08|3465.49
#2021-04-09|3462.46
#2021-04-12|3437.78
#2021-04-13|3414.28
#2021-04-14|3404.02
#2021-04-15|3381.14
#2021-04-16|3433.50
#2021-04-19|3405.93
#2021-04-20|3348.10
#2021-04-21|3369.43
#2021-04-22|3372.98
#2021-04-23|3346.79
#2021-04-26|3350.50
#2021-04-27|3293.11
#2021-04-28|3326.38
#2021-04-29|3268.59
#2021-04-30| .
#2021-05-03|3283.90
#2021-05-04|3276.42
#2021-05-05|3288.09
#2021-05-06|3270.73
#2021-05-07|3344.86
#2021-05-10|3319.60
#2021-05-11|3275.13
#2021-05-12|3318.38
#2021-05-13| .
#2021-05-14| .
#2021-05-17|3373.91
#2021-05-18|3370.33
#2021-05-19|3341.09
#2021-05-20|3400.62
#2021-05-21|3385.15
#2021-05-24| .
#2021-05-25|3372.91
#2021-05-26|3359.49
#2021-05-27|3322.43
#2021-05-28|3325.13
#2021-05-31|3280.49
#2021-06-01|3315.69
#2021-06-02|3317.31
#2021-06-03|3318.84
#2021-06-04|3351.41
#2021-06-07|3346.34
#2021-06-08|3311.09
#2021-06-09|3319.74
#2021-06-10|3289.45
#2021-06-11|3370.39
#2021-06-14|3392.13
#2021-06-15|3411.23
#2021-06-16|3412.88
#2021-06-17|3427.68
#2021-06-18|3424.07
#2021-06-21|3446.67
#2021-06-22|3445.52
#2021-06-23|3445.58
#2021-06-24|3472.41
#2021-06-25|3475.30
#2021-06-28|3495.09
#2021-06-29|3432.49
#2021-06-30|3430.58
#2021-07-01|3450.23
#2021-07-02|3471.73
#2021-07-05|3528.31
#2021-07-06|3532.48
#2021-07-07|3562.07
#2021-07-08|3513.90
#2021-07-09|3529.01
#2021-07-12|3546.28
#2021-07-13|3492.30
#2021-07-14|3513.50
#2021-07-15|3498.11
#2021-07-16|3465.79
#2021-07-19|3394.58
#2021-07-20|3393.37
#2021-07-21|3413.32
#2021-07-22|3433.58
#2021-07-23|3446.44
#2021-07-26|3456.37
#2021-07-27|3459.13
#2021-07-28|3438.81
#2021-07-29|3428.54
#2021-07-30|3433.86
#2021-08-02|3452.30
#2021-08-03|3461.65
#2021-08-04|3488.56
#2021-08-05|3474.52
#2021-08-06|3480.51
#2021-08-09|3508.39
#2021-08-10|3554.95
#2021-08-11|3560.46
#2021-08-12|3552.27
#2021-08-13|3579.24
#2021-08-16|3553.07
#2021-08-17|3550.80
#2021-08-18|3593.66
#2021-08-19|3553.18
#2021-08-20|3557.62
#2021-08-23|3573.37
#2021-08-24|3588.80
#2021-08-25|3539.12
#2021-08-26|3515.09
#2021-08-27|3522.61
#2021-08-30|3540.89
#2021-08-31|3491.22
#2021-09-01|3510.03
#2021-09-02|3530.50
#2021-09-03|3477.42
#2021-09-06|3473.75
#2021-09-07|3452.16
#2021-09-08|3471.09
#2021-09-09|3459.40
#2021-09-10|3441.52
#2021-09-13|3450.45
#2021-09-14|3433.91
#2021-09-15|3403.44
#2021-09-16|3426.50
#2021-09-17|3411.49
#2021-09-20|3335.64
#2021-09-21|3343.93
#2021-09-22|3369.34
#2021-09-23|3408.32
#2021-09-24|3388.03
#2021-09-27|3364.99
#2021-09-28|3325.54
#2021-09-29|3288.25
#2021-09-30|3309.83
#2021-10-01|3311.18
#2021-10-04|3313.13
#2021-10-05|3330.65
#2021-10-06|3357.19
#2021-10-07|3406.61
#2021-10-08|3362.91
#2021-10-11|3360.18
#2021-10-12|3351.33
#2021-10-13|3389.11
#2021-10-14|3419.81
#2021-10-15|3476.04
#2021-10-18|3437.62
#2021-10-19|3477.76
#2021-10-20|3489.37
#2021-10-21|3468.01
#2021-10-22|3489.41
#2021-10-25|3496.86
#2021-10-26|3498.04
#2021-10-27|3478.58
#2021-10-28|3479.70
#2021-10-29|3458.51
#2021-11-01|3466.95
#2021-11-02|3478.81
#2021-11-03|3516.87
#2021-11-04|3516.56
#2021-11-05|3519.49
#2021-11-08|3528.90
#2021-11-09|3503.50
#2021-11-10|3525.69
#2021-11-11|3534.71
#2021-11-12|3542.53
#2021-11-15|3553.29
#2021-11-16|3548.11
#2021-11-17|3578.37
#2021-11-18|3572.07
#2021-11-19|3596.01
#2021-11-22|3587.20
#2021-11-23|3557.18
#2021-11-24|3547.12
#2021-11-25|3606.87
#2021-11-26|3570.41
#2021-11-29|3568.96
#2021-11-30|3572.81
#2021-12-01|3624.86
#2021-12-02|3635.02
#2021-12-03|3616.25
#2021-12-06|3621.22
#2021-12-07|3681.70
#2021-12-08|3681.82
#2021-12-09|3709.68
#2021-12-10|3735.34
#2021-12-13|3707.12
#2021-12-14|3649.37
#2021-12-15|3658.57
#2021-12-16|3700.89
#2021-12-17|3645.46
#2021-12-20|3596.72
#2021-12-21|3617.91
#2021-12-22|3607.03
#2021-12-23|3610.80
#2021-12-24| .
#2021-12-27|3650.48
#2021-12-28|3663.07
#2021-12-29|3668.48
#2021-12-30|3687.72
#2021-12-31| .
#2022-01-03|3702.41
#2022-01-04|3717.38
#2022-01-05|3760.66
#2022-01-06|3758.58
#2022-01-07|3756.02
#2022-01-10|3722.54
#2022-01-11|3744.08
#2022-01-12|3776.48
#2022-01-13|3821.33
#2022-01-14|3819.38
#2022-01-17|3778.18
#2022-01-18|3712.68
#2022-01-19|3757.49
#2022-01-20|3718.06
#2022-01-21|3685.44
#2022-01-24|3589.19
#2022-01-25|3484.16
#2022-01-26|3521.61
#2022-01-27|3530.80
#2022-01-28|3544.66
#2022-01-31|3626.32
#2022-02-01|3629.76
#2022-02-02|3648.54
#2022-02-03|3600.73
#2022-02-04|3521.41
#2022-02-07|3567.25
#2022-02-08|3514.53
#2022-02-09|3609.19
#2022-02-10|3570.40
#2022-02-11|3574.35
#2022-02-14|3540.57
#2022-02-15|3603.60
#2022-02-16|3574.19
#2022-02-17|3533.84
#2022-02-18|3524.49
#2022-02-21|3483.09
#2022-02-22|3488.66
#2022-02-23|3489.11
#2022-02-24|3339.28
#2022-02-25|3478.64
#2022-02-28|3478.55
#2022-03-01|3490.99
#2022-03-02|3448.32
#2022-03-03|3419.56
#2022-03-04|3355.32
#2022-03-07|3277.61
#2022-03-08|3257.16
#2022-03-09|3317.31
#2022-03-10|3336.29
#2022-03-11|3420.23
#2022-03-14|3476.26
#2022-03-15|3475.44
#2022-03-16|3559.50
#2022-03-17|3655.02
#2022-03-18|3718.71
#2022-03-21|3717.64
#2022-03-22|3780.14
#2022-03-23|3807.92
#2022-03-24|3733.06
#2022-03-25|3660.83
#2022-03-28|3635.68
#2022-03-29|3621.57
#2022-03-30|3683.06
#2022-03-31|3706.99
#2022-04-01|3767.40
#2022-04-04|3737.95
#2022-04-05|3786.15
#2022-04-06|3749.72
#2022-04-07|3854.63
#2022-04-08|3873.88
#2022-04-11|3844.39
#2022-04-12|3810.90
#2022-04-13|3791.62
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3785.64
#2022-04-20|3836.43
#2022-04-21|3938.92
#2022-04-22|3901.34
#2022-04-25|3840.02
#2022-04-26|3727.67
#2022-04-27|3779.17
#2022-04-28|3790.42
#2022-04-29|3847.61
#2022-05-02|3790.75
#2022-05-03|3839.07
#2022-05-04|3747.09
#2022-05-05|3688.08
#2022-05-06|3613.06
#2022-05-09|3492.68
#2022-05-10|3524.32
#2022-05-11|3512.33
#2022-05-12|3507.48
#2022-05-13| .
#2022-05-16|3607.44
#2022-05-17|3652.83
#2022-05-18|3623.65
#2022-05-19|3518.93
#2022-05-20|3573.37
#2022-05-23|3599.00
#2022-05-24|3578.11
#2022-05-25|3628.85
#2022-05-26| .
#2022-05-27| .
#2022-05-30|3701.73
#2022-05-31|3667.50
#2022-06-01|3587.16
#2022-06-02|3631.36
#2022-06-03|3631.42
#2022-06-06| .
#2022-06-07|3653.66
#2022-06-08|3642.10
#2022-06-09|3588.27
#2022-06-10|3544.97
#2022-06-13|3522.40
#2022-06-14|3490.70
#2022-06-15|3574.48
#2022-06-16|3517.23
#2022-06-17|3508.30
#2022-06-20|3560.37
#2022-06-21|3592.39
#2022-06-22|3466.26
#2022-06-23|3435.32
#2022-06-24|3506.79
#2022-06-27|3565.60
#2022-06-28|3542.27
#2022-06-29|3532.93
#2022-06-30|3576.38
#2022-07-01|3560.92
#2022-07-04|3616.48
#2022-07-05|3510.13
#2022-07-06|3542.82
#2022-07-07|3595.34
#2022-07-08|3623.68
#2022-07-11|3588.97
#2022-07-12|3674.15
#2022-07-13|3653.96
#2022-07-14|3579.35
#2022-07-15|3494.56
#2022-07-18|3538.19
#2022-07-19|3592.98
#2022-07-20|3568.04
#2022-07-21|3567.60
#2022-07-22|3615.55
#2022-07-25|3569.95
#2022-07-26|3595.27
#2022-07-27|3585.34
#2022-07-28|3625.77
#2022-07-29|3662.41
#2022-08-01|3644.71
#2022-08-02|3622.93
#2022-08-03|3625.71
#2022-08-04|3687.54
#2022-08-05|3662.60
#2022-08-08|3675.58
#2022-08-09|3686.04
#2022-08-10|3720.08
#2022-08-11|3728.57
#2022-08-12|3706.01
#2022-08-15|3739.39
#2022-08-16|3787.30
#2022-08-17|3821.17
#2022-08-18|3820.50
#2022-08-19|3806.22
#2022-08-22|3786.09
#2022-08-23|3779.77
#2022-08-24|3856.98
#2022-08-25|3874.24
#2022-08-26|3827.68
#2022-08-29|3752.97
#2022-08-30|3753.82
#2022-08-31|3759.20
#2022-09-01|3706.66
#2022-09-02|3746.95
#2022-09-05|3734.17
#2022-09-06|3756.29
#2022-09-07|3755.26
#2022-09-08|3798.32
#2022-09-09|3804.55
#2022-09-12|3837.13
#2022-09-13|3837.91
#2022-09-14|3800.70
#2022-09-15|3807.87
#2022-09-16|3746.52
#2022-09-19|3738.13
#2022-09-20|3671.38
#2022-09-21|3679.60
#2022-09-22|3641.55
#2022-09-23|3597.24
#2022-09-26|3560.72
#2022-09-27|3592.83
#2022-09-28|3560.43
#2022-09-29|3491.90
#2022-09-30|3469.87
#2022-10-03|3494.58
#2022-10-04|3568.38
#2022-10-05|3563.43
#2022-10-06|3598.15
#2022-10-07|3500.02
#2022-10-10|3500.00
#2022-10-11|3536.97
#2022-10-12|3506.60
#2022-10-13|3413.66
#2022-10-14|3421.91
#2022-10-17|3520.18
#2022-10-18|3514.81
#2022-10-19|3544.01
#2022-10-20|3503.97
#2022-10-21|3442.82
#2022-10-24|3506.98
#2022-10-25|3480.93
#2022-10-26|3515.71
#2022-10-27|3530.49
#2022-10-28|3602.75
#2022-10-31|3583.98
#2022-11-01|3577.90
#2022-11-02|3527.93
#2022-11-03|3584.64
#2022-11-04|3589.35
#2022-11-07|3645.97
#2022-11-08|3664.39
#2022-11-09|3671.85
#2022-11-10|3718.38
#2022-11-11|3640.56
#2022-11-14|3653.62
#2022-11-15|3665.13
#2022-11-16|3649.86
#2022-11-17|3614.81
#2022-11-18|3628.43
#2022-11-21|3636.61
#2022-11-22|3680.87
#2022-11-23|3705.56
#2022-11-24|3698.64
#2022-11-25|3707.67
#2022-11-28|3671.97
#2022-11-29|3690.19
#2022-11-30|3722.69
#2022-12-01|3789.97
#2022-12-02|3750.03
#2022-12-05|3754.06
#2022-12-06|3739.48
#2022-12-07|3692.98
#2022-12-08|3676.00
#2022-12-09|3664.95
#2022-12-12|3670.10
#2022-12-13|3665.73
#2022-12-14|3696.18
#2022-12-15|3644.68
#2022-12-16|3608.20
#2022-12-19|3633.43
#2022-12-20|3621.57
#2022-12-21|3663.42
#2022-12-22|3661.03
#2022-12-23|3682.12
#2022-12-26| .
#2022-12-27|3698.15
#2022-12-28|3687.94
#2022-12-29|3703.89
#2022-12-30|3689.59
#2023-01-02|3744.97
#2023-01-03|3724.28
#2023-01-04|3710.35
#2023-01-05|3609.24
#2023-01-06|3634.36
#2023-01-09|3622.18
#2023-01-10|3599.14
#2023-01-11|3573.61
#2023-01-12|3607.47
#2023-01-13|3579.32
#2023-01-16|3617.71
#2023-01-17|3618.75
#2023-01-18|3639.81
#2023-01-19|3683.77
#2023-01-20|3704.37
#2023-01-23|3712.22
#2023-01-24|3744.48
#2023-01-25|3632.88
#2023-01-26|3654.97
#2023-01-27|3608.88
#2023-01-30|3607.02
#2023-01-31|3612.41
#2023-02-01|3666.85
#2023-02-02|3645.71
#2023-02-03|3640.46
#2023-02-06|3675.30
#2023-02-07|3635.32
#2023-02-08|3611.02
#2023-02-09|3654.79
#2023-02-10|3611.58
#2023-02-13|3661.37
#2023-02-14|3640.23
#2023-02-15|3650.21
#2023-02-16|3597.73
#2023-02-17|3596.18
#2023-02-20|3623.97
#2023-02-21|3685.97
#2023-02-22|3620.19
#2023-02-23|3626.28
#2023-02-24|3630.36
#2023-02-27|3634.54
#2023-02-28|3636.10
#2023-03-01|3645.22
#2023-03-02|3652.81
#2023-03-03|3609.82
#2023-03-06|3582.50
#2023-03-07|3578.32
#2023-03-08|3555.45
#2023-03-09|3565.24
#2023-03-10|3514.68
#2023-03-13|3435.66
#2023-03-14|3449.43
#2023-03-15|3388.97
#2023-03-16|3392.80
#2023-03-17|3383.27
#2023-03-20|3473.15
#2023-03-21|3509.90
#2023-03-22|3477.31
#2023-03-23|3454.56
#2023-03-24|3396.83
#2023-03-27|3427.37
#2023-03-28|3400.95
#2023-03-29|3460.14
#2023-03-30|3482.85
#2023-03-31|3513.37
#2023-04-03|3470.21
#2023-04-04|3483.04
#2023-04-05|3500.56
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3564.45
#2023-04-12|3540.02
#2023-04-13|3506.14
#2023-04-14|3557.56
#2023-04-17|3527.05
#2023-04-18|3531.88
#2023-04-19|3519.65
#2023-04-20|3674.18
#2023-04-21|3686.62
#2023-04-24|3693.68
#2023-04-25|3682.43
#2023-04-26|3693.05
#2023-04-27|3607.18
#2023-04-28|3626.05
#2023-05-01|3612.16
#2023-05-02|3573.32
#2023-05-03|3562.17
#2023-05-04|3544.26
#2023-05-05| .
#2023-05-08|3594.11
#2023-05-09|3587.84
#2023-05-10|3563.89
#2023-05-11|3551.84
#2023-05-12|3588.71
#2023-05-15|3605.70
#2023-05-16|3596.28
#2023-05-17|3590.17
#2023-05-18| .
#2023-05-19| .
#2023-05-22|3624.71
#2023-05-23|3599.47
#2023-05-24|3603.53
#2023-05-25|3577.54
#2023-05-26|3591.36
#2023-05-29| .
#2023-05-30|3609.94
#2023-05-31|3572.90
#2023-06-01|3544.99
#2023-06-02|3569.97
#2023-06-05| .
#2023-06-06|3577.04
#2023-06-07|3536.87
#2023-06-08|3541.11
#2023-06-09|3535.01
#2023-06-12|3477.70
#2023-06-13|3482.91
#2023-06-14|3490.52
#2023-06-15|3472.76
#2023-06-16|3492.49
#2023-06-19|3481.55
#2023-06-20|3458.66
#2023-06-21|3431.93
#2023-06-22|3380.16
#2023-06-23|3369.84
#2023-06-26|3364.01
#2023-06-27|3363.00
#2023-06-28|3339.57
#2023-06-29|3323.00
#2023-06-30|3335.82
#2023-07-03|3334.21
#2023-07-04|3350.78
#2023-07-05|3305.77
#2023-07-06|3270.85
#2023-07-07|3283.95
#2023-07-10|3273.30
#2023-07-11|3103.49
#2023-07-12|3092.71
#2023-07-13|3112.74
#2023-07-14|3055.55
#2023-07-17|3036.48
#2023-07-18|3030.63
#2023-07-19|3053.29
#2023-07-20|3063.99
#2023-07-21|3102.47
#2023-07-24|3112.39
#2023-07-25|3124.23
#2023-07-26|3079.37
#2023-07-27|3093.36
#2023-07-28|3065.71
#2023-07-31|3073.67
#2023-08-01|3068.82
#2023-08-02|3030.30
#2023-08-03|3006.24
#2023-08-04|3023.85
#2023-08-07|3012.85
#2023-08-08|2971.88
#2023-08-09|2974.82
#2023-08-10|3011.09
#2023-08-11|2996.38
#2023-08-14|3015.63
#2023-08-15|2983.58
#2023-08-16|2966.12
#2023-08-17|3007.81
#2023-08-18|3005.84
#2023-08-21|3008.31
#2023-08-22|2982.60
#2023-08-23|2980.42
#2023-08-24|2999.73
#2023-08-25|3040.23
#2023-08-28|3046.74
#2023-08-29|3067.76
#2023-08-30|3073.30
#2023-08-31|3093.49
#2023-09-01|3072.41
#2023-09-04|3052.64
#2023-09-05|3096.47
#2023-09-06|3069.32
#2023-09-07|3056.05
#2023-09-08|3100.47
#2023-09-11|3125.91
#2023-09-12|3138.11
#2023-09-13|3126.69
#2023-09-14|3184.15
#2023-09-15|3159.41
#2023-09-18|3140.23
#2023-09-19|3143.41
#2023-09-20|3163.63
#2023-09-21|3140.56
#2023-09-22|3132.00
#2023-09-25|3085.56
#2023-09-26|3070.67
#2023-09-27|2999.68
#2023-09-28|2973.22
#2023-09-29|2995.68
#2023-10-02|2946.55
#2023-10-03|2931.10
#2023-10-04|2927.11
#2023-10-05|2995.91
#2023-10-06|3040.53
#2023-10-09|3049.73
#2023-10-10|3048.89
#2023-10-11|3014.20
#2023-10-12|3023.51
#2023-10-13|3149.07
#2023-10-16|3125.67
#2023-10-17|3117.42
#2023-10-18|3178.38
#2023-10-19|3114.01
#2023-10-20|3070.68
#2023-10-23|3028.56
#2023-10-24|3102.18
#2023-10-25|3110.60
#2023-10-26|3105.25
#2023-10-27|3082.58
#2023-10-30|3115.89
#2023-10-31|3126.30
#2023-11-01|3173.79
#2023-11-02|3187.82
#2023-11-03|3175.18
#2023-11-06|3183.62
#2023-11-07|3175.84
#2023-11-08|3190.05
#2023-11-09|3170.83
#2023-11-10|3192.89
#2023-11-13|3233.85
#2023-11-14|3258.91
#2023-11-15|3280.71
#2023-11-16|3233.70
#2023-11-17|3255.72
#2023-11-20|3271.71
#2023-11-21|3263.76
#2023-11-22|3269.58
#2023-11-23|3292.42
#2023-11-24|3324.42
#2023-11-27|3339.38
#2023-11-28|3317.03
#2023-11-29|3297.81
#2023-11-30|3330.07
#2023-12-01|3346.06
#2023-12-04|3364.02
#2023-12-05|3392.11
#2023-12-06|3428.80
#2023-12-07|3413.54
#2023-12-08|3426.72
#2023-12-11|3448.77
#2023-12-12|3447.58
#2023-12-13|3447.55
#2023-12-14|3442.52
#2023-12-15|3429.21
#2023-12-18|3404.37
#2023-12-19|3332.18
#2023-12-20|3335.65
#2023-12-21|3318.01
#2023-12-22|3320.59
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3339.91
#2023-12-28|3346.39
#2023-12-29|3342.91
#2024-01-01| .
#2024-01-02|3363.21
#2024-01-03|3345.29
#2024-01-04|3353.28
#2024-01-05|3342.73
#2024-01-08|3336.06
#2024-01-09|3294.51
#2024-01-10|3308.42
#2024-01-11|3292.28
#2024-01-12|3310.21
#2024-01-15|3293.48
#2024-01-16|3251.89
#2024-01-17|3227.97
#2024-01-18|3217.14
#2024-01-19|3223.81
#2024-01-22|3290.99
#2024-01-23|3270.02
#2024-01-24|3235.98
#2024-01-25|3330.38
#2024-01-26|3320.25
#2024-01-29|3315.60
#2024-01-30|3314.14
#2024-01-31|3340.47
#2024-02-01|3301.36
#2024-02-02|3324.28
#2024-02-05|3322.53
#2024-02-06|3321.33
#2024-02-07|3266.58
#2024-02-08|3270.28
#2024-02-09|3255.91
#2024-02-12|3279.09
#2024-02-13|3292.79
#2024-02-14|3285.14
#2024-02-15|3326.17
#2024-02-16|3336.75
#2024-02-19|3302.99
#2024-02-20|3310.25
#2024-02-21|3326.98
#2024-02-22|3327.04
#2024-02-23|3357.34
#2024-02-26|3327.13
#2024-02-27|3305.53
#2024-02-28|3312.49
#2024-02-29|3349.54
#2024-03-01|3376.62
#2024-03-04|3336.55
#2024-03-05|3330.73
#2024-03-06|3289.42
#2024-03-07|3305.42
#2024-03-08|3327.40
#2024-03-11|3315.24
#2024-03-12|3356.75
#2024-03-13|3378.42
#2024-03-14|3337.64
#2024-03-15|3278.84
#2024-03-18|3293.40
#2024-03-19|3286.57
#2024-03-20|3284.71
#2024-03-21|3266.77
#2024-03-22|3231.77
#2024-03-25|3271.45
#2024-03-26|3248.05
#2024-03-27|3258.44
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3281.84
#2024-04-03|3268.92
#2024-04-04|3240.12
#2024-04-05|3249.09
#2024-04-08|3223.80
#2024-04-09|3194.38
#2024-04-10|3162.51
#2024-04-11|3174.90
#2024-04-12|3140.36
#2024-04-15|3151.43
#2024-04-16|3195.17
#2024-04-17|3206.19
#2024-04-18|3174.58
#2024-04-19|3142.12
#2024-04-22|3179.45
#2024-04-23|3188.05
#2024-04-24|3146.82
#2024-04-25|3124.27
#2024-04-26|3150.92
#2024-04-29|3180.22
#2024-04-30|3158.35
#2024-05-01|3153.80
#2024-05-02|3189.04
#2024-05-03|3229.58
#2024-05-06|3257.40
#2024-05-07|3264.62
#2024-05-08|3295.12
#2024-05-09| .
#2024-05-10| .
#2024-05-13|3339.31
#2024-05-14|3285.59
#2024-05-15|3274.82
#2024-05-16|3279.43
#2024-05-17|3267.79
#2024-05-20| .
#2024-05-21|3296.79
#2024-05-22|3310.16
#2024-05-23|3276.60
#2024-05-24|3293.98
#2024-05-27|3288.81
#2024-05-28|3257.56
#2024-05-29|3224.81
#2024-05-30|3239.57
#2024-05-31|3258.87
#2024-06-03|3267.52
#2024-06-04|3283.14
#2024-06-05| .
#2024-06-06|3335.37
#2024-06-07|3315.82
#2024-06-10|3296.83
#2024-06-11|3260.35
#2024-06-12|3312.33
#2024-06-13|3285.50
#2024-06-14|3267.51
#2024-06-17|3516.25
#2024-06-18|3533.30
#2024-06-19|3601.04
#2024-06-20|3617.04
#2024-06-21|3569.91
#2024-06-24|3622.65
#2024-06-25|3603.30
#2024-06-26|3564.63
#2024-06-27|3567.31
#2024-06-28|3592.27
#2024-07-01|3610.20
#2024-07-02|3554.92
#2024-07-03|3550.13
#2024-07-04|3599.05
#2024-07-05|3569.92
#2024-07-08|3582.31
#2024-07-09|3569.29
#2024-07-10|3570.23
#2024-07-11|3627.37
#2024-07-12|3595.64
#2024-07-15|3574.61
#2024-07-16|3528.91
#2024-07-17|3515.97
#2024-07-18|3493.25
#2024-07-19|3472.02
#2024-07-22|3495.00
#2024-07-23|3504.27
#2024-07-24|3484.73
#2024-07-25|3488.71
#2024-07-26|3512.37
#2024-07-29|3538.83
#2024-07-30|3583.21
#2024-07-31|3565.59
#2024-08-01|3525.94
#2024-08-02|3511.80
#2024-08-05|3408.16
#2024-08-06|3417.49
#2024-08-07|3479.44
#2024-08-08|3470.05
#2024-08-09|3488.10
#2024-08-12|3512.19
#2024-08-13|3507.46
#2024-08-14|3524.64
#2024-08-15|3526.01
#2024-08-16|3528.75
#2024-08-19|3544.25
#2024-08-20|3527.19
#2024-08-21|3525.08
#2024-08-22|3466.13
#2024-08-23|3476.71
#2024-08-26|3459.22
#2024-08-27|3459.16
#2024-08-28|3486.17
#2024-08-29|3482.31
#2024-08-30|3516.73
#2024-09-02|3561.12
#2024-09-03|3574.75
#2024-09-04|3545.06
#2024-09-05|3582.71
#2024-09-06|3574.30
#2024-09-09|3605.06
#2024-09-10|3609.72
#2024-09-11|3573.73
#2024-09-12|3601.17
#2024-09-13|3637.46
#2024-09-16|3626.12
#2024-09-17|3621.95
#2024-09-18|3621.95
#2024-09-19|3613.46
#2024-09-20|3587.13
#2024-09-23|3628.81
#2024-09-24|3624.98
#2024-09-25|3633.81
#2024-09-26|3652.53
#2024-09-27|3692.93
#2024-09-30|3674.93
#2024-10-01|3676.63
#2024-10-02|3671.16
#2024-10-03|3637.00
#2024-10-04|3637.82
#2024-10-07|3611.82
#2024-10-08|3657.55
#2024-10-09|3655.43
#2024-10-10|3653.83
#2024-10-11|3747.64
#2024-10-14|3742.14
#2024-10-15|3777.70
#2024-10-16|3745.79
#2024-10-17|3736.26
#2024-10-18|3742.71
#2024-10-21|3720.15
#2024-10-22|3687.99
#2024-10-23|3700.32
#2024-10-24|3711.57
#2024-10-25|3708.30
#2024-10-28|3741.79
#2024-10-29|3749.18
#2024-10-30|3720.62
#2024-10-31|3704.17
#2024-11-01|3753.28
#2024-11-04|3689.20
#2024-11-05|3716.42
#2024-11-06|3707.51
#2024-11-07|3685.37
#2024-11-08|3687.62
#2024-11-11|3668.24
#2024-11-12|3604.23
#2024-11-13|3581.51
#2024-11-14|3615.83
#2024-11-15|3631.64
#2024-11-18|3636.91
#2024-11-19|3629.82
#2024-11-20|3652.72
#2024-11-21|3669.48
#2024-11-22|3716.50
#2024-11-25|3726.65
#2024-11-26|3693.10
#2024-11-27|3726.90
#2024-11-28|3725.75
#2024-11-29|3739.71
#2024-12-02|3770.11
#2024-12-03|3778.56
#2024-12-04|3763.02
#2024-12-05|3778.17
#2024-12-06|3696.55
#2024-12-09|3649.34
#2024-12-10|3603.83
#2024-12-11|3609.29
#2024-12-12|3595.34
#2024-12-13|3624.39
#2024-12-16|3616.55
#2024-12-17|3565.52
#2024-12-18|3532.62
#2024-12-19|3516.12
#2024-12-20|3489.85
#2024-12-23|3535.54
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3566.54
#2024-12-30|3548.98
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3599.72
#2025-01-03|3598.21
#2025-01-06|3584.42
#2025-01-07|3577.67
#2025-01-08|3594.42
#2025-01-09|3597.83
#2025-01-10|3542.49
#2025-01-13|3550.13
#2025-01-14|3560.41
#2025-01-15|3624.31
#2025-01-16|3629.13
#2025-01-17|3628.93
#2025-01-20|3605.37
#2025-01-21|3644.49
#2025-01-22|3720.99
#2025-01-23|3506.77
#2025-01-24|3498.83
#2025-01-27|3500.47
#2025-01-28|3515.00
#2025-01-29|3503.77
#2025-01-30|3504.28
#2025-01-31|3494.20
#2025-02-03|3470.71
#2025-02-04|3469.65
#2025-02-05|3492.31
#2025-02-06|3550.17
#2025-02-07|3563.16
#2025-02-10|3572.31
#2025-02-11|3598.23
#2025-02-12|3579.29
#2025-02-13|3588.30
#2025-02-14|3585.88
#2025-02-17|3610.38
#2025-02-18|3604.69
#2025-02-19|3583.25
#2025-02-20|3555.59
#2025-02-21|3598.36
#2025-02-24|3651.81
#2025-02-25|3701.74
#2025-02-26|3760.18
#2025-02-27|3761.45
#2025-02-28|3756.42
#2025-03-03|3807.49
#2025-03-04|3792.80
#2025-03-05|3784.61
#2025-03-06|3710.24
#2025-03-07|3739.04
#2025-03-10|3759.49
#2025-03-11|3781.67
#2025-03-12|3777.76
#2025-03-13|3825.46
#2025-03-14|3839.23
#2025-03-17|3873.12
#2025-03-18|3874.38
#2025-03-19|3867.14
#2025-03-20|3877.67
#2025-03-21|3858.26
#2025-03-24|3849.22
#2025-03-25|3871.75
#2025-03-26|3901.16
#2025-03-27|3940.70
#2025-03-28|3936.19
#2025-03-31|3912.10
#2025-04-01|3778.43
#2025-04-02|3654.64
#2025-04-03|3664.04
#2025-04-04|3633.36
#2025-04-07|3447.91
#2025-04-08|3579.64
#2025-04-09|3482.15
#2025-04-10|3562.85
#2025-04-11|3586.14
#2025-04-14|3572.30
#2025-04-15|3632.53
#2025-04-16|3611.44
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3654.10
#2025-04-23|3666.36
#2025-04-24|3675.51
#2025-04-25|3638.95
#2025-04-28|3658.08
#2025-04-29|3670.47
#2025-04-30|3743.66
#2025-05-01|3760.76
#2025-05-02|3809.92
#2025-05-05|3857.31
#2025-05-06|3847.71
#2025-05-07|3903.96
#2025-05-08|3888.93
#2025-05-09|3860.46
#2025-05-12|3835.85
#2025-05-13|3817.04
#2025-05-14|3833.29
#2025-05-15|3927.62
#2025-05-16|3972.48
#2025-05-19|3989.54
#2025-05-20|4015.43
#2025-05-21|4053.09
#2025-05-22|4047.60
#2025-05-23|4063.63
#2025-05-26|4092.37
#2025-05-27|4070.60
#2025-05-28|3996.22
#2025-05-29| .
#2025-05-30| .
#2025-06-02|4006.02
#2025-06-03|3958.17
#2025-06-04|3989.46
#2025-06-05| .
#2025-06-06|4006.62
#2025-06-09| .
#2025-06-10|3965.56
#2025-06-11|3948.02
#2025-06-12|3945.08
#2025-06-13|3916.65
#2025-06-16|3924.10
#2025-06-17|3898.84
#2025-06-18|3913.49
#2025-06-19|3901.81
#2025-06-20|3931.22
#2025-06-23|3956.70
#2025-06-24|3947.54
#2025-06-25|3934.28
#2025-06-26|3913.26
#2025-06-27|3925.27
#2025-06-30|3924.09
#2025-07-01|3938.48
#2025-07-02|3840.35
#2025-07-03|3914.17
#2025-07-04|3924.13
#2025-07-07|3930.43
#2025-07-08|3909.96
#2025-07-09|3909.70
#2025-07-10|3917.44
#2025-07-11|3949.06
#2025-07-14|3860.72
#2025-07-15|3845.44
#2025-07-16|3891.18
#2025-07-17|3911.04
#2025-07-18|3920.62
#2025-07-21|3917.33
#2025-07-22|3900.08
#2025-07-23|3911.73
#2025-07-24|3876.84
#2025-07-25|3871.86
#2025-07-28|3855.35
#2025-07-29|3864.23
#2025-07-30|3855.32
#2025-07-31|3876.34
#2025-08-01|3867.57
#2025-08-04|3932.77
#2025-08-05|3942.80
#2025-08-06|3967.90
#2025-08-07|3987.54
#2025-08-08|3978.74
#2025-08-11|3990.85
#2025-08-12|3963.97
#2025-08-13|3971.07
#2025-08-14|3983.77
#2025-08-15|4009.81
#2025-08-18|4055.50
#2025-08-19|4079.55
#2025-08-20|4111.89
#2025-08-21|4111.32
#2025-08-22|4126.85
#2025-08-25|4118.93
#2025-08-26|4101.30
#2025-08-27|4087.66
#2025-08-28|4059.98
#2025-08-29|4055.51
#2025-09-01|4055.84
#2025-09-02|4018.92
#2025-09-03|4006.84
#2025-09-04|4067.42
#2025-09-05|4044.98
#2025-09-08|4029.58
#2025-09-09|4005.23
#2025-09-10|4045.70
#2025-09-11|4030.47
#2025-09-12|4093.74
#2025-09-15|4100.75
#2025-09-16|4045.48
#2025-09-17|4055.62
#2025-09-18|3996.73
#2025-09-19|4014.98
#2025-09-22|3983.68
#2025-09-23|3974.18
#2025-09-24|3953.05
#2025-09-25|3937.39
#2025-09-26|3908.32
#2025-09-29|3910.21
#2025-09-30|3931.69
#2025-10-01|3949.86
#2025-10-02|3885.84
#2025-10-03|3915.08
#2025-10-06|3973.26
#2025-10-07|3998.48
#2025-10-08|4060.83
#2025-10-09|4070.72
#2025-10-10|4022.76
#2025-10-13|3965.09
#2025-10-14|3983.55
#2025-10-15|3961.90
#2025-10-16|3919.65
#2025-10-17|3903.70
#2025-10-20|3933.23
#2025-10-21|3948.00
#2025-10-22|3956.12
#2025-10-23|3973.52
#2025-10-24|3948.56
#2025-10-27|3958.88
#2025-10-28|3953.03
#2025-10-29|3937.63
#2025-10-30|3957.76
#2025-10-31|3922.40
#2025-11-03|3960.65
#2025-11-04|3951.70
#2025-11-05|3948.88
#2025-11-06|3958.60
#2025-11-07|3941.99
#2025-11-10|3938.24
#2025-11-11|3983.17
#2025-11-12|3969.95
#2025-11-13|3964.67
#2025-11-14|3940.30
#2025-11-17|3958.73
#2025-11-18|3892.22
#2025-11-19|3865.71
#2025-11-20|3907.97
#2025-11-21|3915.42
#2025-11-24|3903.85
#2025-11-25|3914.57
#2025-11-26|3934.20
#2025-11-27|3949.43
#2025-11-28|3921.66
#2025-12-01|3935.16
#2025-12-02|3936.40
#2025-12-03|3843.11
#2025-12-04|3869.52
#2025-12-05|3881.55
#2025-12-08|3874.80
#2025-12-09|3877.00
#2025-12-10|3917.71
#2025-12-11|3926.55
#2025-12-12|3924.81
#2025-12-15|3957.22
#2025-12-16|3938.07
#2025-12-17|3910.59
#2025-12-18|3946.73
#2025-12-19|4005.26
#2025-12-22|4017.59
#2025-12-23|4055.91
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4070.08
#2025-12-30|4089.83
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4049.20
#2026-01-05|3978.01
#2026-01-06|4019.18
#2026-01-07|3920.46
#2026-01-08|3922.57
#2026-01-09|3910.20
#2026-01-12|3935.62
#2026-01-13|3917.51
#2026-01-14|3941.11
#2026-01-15|3979.61
#2026-01-16|3973.54
#2026-01-19|3949.68
#2026-01-20|3952.51
#2026-01-21|3955.58
#2026-01-22|3972.60
#2026-01-23|3786.86
#2026-01-26|3757.31
#2026-01-27|3769.68
#2026-01-28|3750.56
#2026-01-29|3752.56
#2026-01-30|3761.51
#2026-02-02|3798.79
#2026-02-03|3798.18
#2026-02-04|3831.30
#2026-02-05|3795.99
#2026-02-06|3815.61
#2026-02-09|3770.53
#2026-02-10|3707.24
#2026-02-11|3688.52
#2026-02-12|3691.71
#2026-02-13|3681.67
#2026-02-16|3723.81
#2026-02-17|3726.84
#2026-02-18|3742.92
#2026-02-19|3748.39
#2026-02-20|3781.38
#2026-02-23|3792.75
#2026-02-24|3719.50
#2026-02-25|3716.32
#2026-02-26|3763.31
#2026-02-27|3780.76
#2026-03-02|3781.79
#2026-03-03|3681.97
#2026-03-04|3741.34
#2026-03-05|3715.02
#2026-03-06|3704.89
#2026-03-09|3727.73
#2026-03-10|3723.78
#2026-03-11|3690.43
#2026-03-12|3672.67
#2026-03-13|3722.65
#2026-03-16|3738.49
#2026-03-17|3767.19
#2026-03-18|3769.85
#2026-03-19|3724.57
#2026-03-20|3727.00
#2026-03-23|3650.18
#2026-03-24|3626.07
#2026-03-25|3637.98
#2026-03-26|3601.22
#2026-03-27|3638.37
#2026-03-30|3656.51
#2026-03-31|3700.81
#2026-04-01|3689.43