Table Data - OMX Copenhagen Consumer Products and Services Price Index
| Title | OMX Copenhagen Consumer Products and Services Price Index |
|---|---|
| Series ID | NASDAQCX4020PI |
| 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 10:39 PM CDT |
| Notes | For more information about this series, see: CX4020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1306.54 |
| 2000-01-04 | 1282.29 |
| 2000-01-05 | 1265.70 |
| 2000-01-06 | 1263.30 |
| 2000-01-07 | 1268.11 |
| 2000-01-10 | 1301.36 |
| 2000-01-11 | 1299.08 |
| 2000-01-12 | 1290.09 |
| 2000-01-13 | 1285.48 |
| 2000-01-14 | 1274.13 |
| 2000-01-17 | 1288.03 |
| 2000-01-18 | 1284.72 |
| 2000-01-19 | 1290.64 |
| 2000-01-20 | 1274.71 |
| 2000-01-21 | 1272.55 |
| 2000-01-24 | 1296.19 |
| 2000-01-25 | 1301.82 |
| 2000-01-26 | 1262.51 |
| 2000-01-27 | 1273.07 |
| 2000-01-28 | 1308.55 |
| 2000-01-31 | 1306.54 |
| 2000-02-01 | 1355.03 |
| 2000-02-02 | 1354.29 |
| 2000-02-03 | 1358.86 |
| 2000-02-04 | 1368.59 |
| 2000-02-07 | 1360.80 |
| 2000-02-08 | 1370.89 |
| 2000-02-09 | 1351.94 |
| 2000-02-10 | 1331.68 |
| 2000-02-11 | 1334.68 |
| 2000-02-14 | 1336.48 |
| 2000-02-15 | 1325.55 |
| 2000-02-16 | 1309.96 |
| 2000-02-17 | 1305.70 |
| 2000-02-18 | 1308.25 |
| 2000-02-21 | 1302.40 |
| 2000-02-22 | 1323.80 |
| 2000-02-23 | 1330.80 |
| 2000-02-24 | 1337.90 |
| 2000-02-25 | 1356.90 |
| 2000-02-28 | 1338.53 |
| 2000-02-29 | 1355.43 |
| 2000-03-01 | 1329.07 |
| 2000-03-02 | 1346.97 |
| 2000-03-03 | 1366.63 |
| 2000-03-06 | 1367.61 |
| 2000-03-07 | 1370.16 |
| 2000-03-08 | 1362.47 |
| 2000-03-09 | 1376.90 |
| 2000-03-10 | 1409.39 |
| 2000-03-13 | 1417.40 |
| 2000-03-14 | 1403.24 |
| 2000-03-15 | 1426.17 |
| 2000-03-16 | 1439.86 |
| 2000-03-17 | 1460.45 |
| 2000-03-20 | 1462.04 |
| 2000-03-21 | 1456.50 |
| 2000-03-22 | 1452.79 |
| 2000-03-23 | 1464.65 |
| 2000-03-24 | 1462.10 |
| 2000-03-27 | 1449.85 |
| 2000-03-28 | 1448.44 |
| 2000-03-29 | 1469.36 |
| 2000-03-30 | 1456.96 |
| 2000-03-31 | 1458.46 |
| 2000-04-03 | 1458.46 |
| 2000-04-04 | 1457.73 |
| 2000-04-05 | 1452.81 |
| 2000-04-06 | 1437.65 |
| 2000-04-07 | 1430.73 |
| 2000-04-10 | 1399.84 |
| 2000-04-11 | 1416.90 |
| 2000-04-12 | 1390.60 |
| 2000-04-13 | 1409.89 |
| 2000-04-14 | 1426.65 |
| 2000-04-17 | 1401.13 |
| 2000-04-18 | 1380.80 |
| 2000-04-19 | 1376.82 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1362.36 |
| 2000-04-26 | 1372.01 |
| 2000-04-27 | 1374.57 |
| 2000-04-28 | 1384.93 |
| 2000-05-01 | 1407.71 |
| 2000-05-02 | 1413.33 |
| 2000-05-03 | 1402.63 |
| 2000-05-04 | 1398.11 |
| 2000-05-05 | 1397.98 |
| 2000-05-08 | 1520.72 |
| 2000-05-09 | 1530.08 |
| 2000-05-10 | 1539.82 |
| 2000-05-11 | 1533.50 |
| 2000-05-12 | 1529.52 |
| 2000-05-15 | 1547.77 |
| 2000-05-16 | 1554.68 |
| 2000-05-17 | 1534.85 |
| 2000-05-18 | 1552.70 |
| 2000-05-19 | . |
| 2000-05-22 | 1551.85 |
| 2000-05-23 | 1535.98 |
| 2000-05-24 | 1505.87 |
| 2000-05-25 | 1523.70 |
| 2000-05-26 | 1531.52 |
| 2000-05-29 | 1571.37 |
| 2000-05-30 | 1540.90 |
| 2000-05-31 | 1554.25 |
| 2000-06-01 | . |
| 2000-06-02 | 1562.97 |
| 2000-06-05 | . |
| 2000-06-06 | 1564.61 |
| 2000-06-07 | 1578.01 |
| 2000-06-08 | 1565.97 |
| 2000-06-09 | 1576.84 |
| 2000-06-12 | . |
| 2000-06-13 | 1559.63 |
| 2000-06-14 | 1563.63 |
| 2000-06-15 | 1565.13 |
| 2000-06-16 | 1552.57 |
| 2000-06-19 | 1549.57 |
| 2000-06-20 | 1542.28 |
| 2000-06-21 | 1569.24 |
| 2000-06-22 | 1558.08 |
| 2000-06-23 | 1560.85 |
| 2000-06-26 | 1563.71 |
| 2000-06-27 | 1551.07 |
| 2000-06-28 | 1554.47 |
| 2000-06-29 | 1557.03 |
| 2000-06-30 | 1540.81 |
| 2000-07-03 | 1550.40 |
| 2000-07-04 | 1550.40 |
| 2000-07-05 | 1551.04 |
| 2000-07-06 | 1549.21 |
| 2000-07-07 | 1543.22 |
| 2000-07-10 | 1551.62 |
| 2000-07-11 | 1546.17 |
| 2000-07-12 | 1549.12 |
| 2000-07-13 | 1529.48 |
| 2000-07-14 | 1531.09 |
| 2000-07-17 | 1574.01 |
| 2000-07-18 | 1582.03 |
| 2000-07-19 | 1588.24 |
| 2000-07-20 | 1555.53 |
| 2000-07-21 | 1564.07 |
| 2000-07-24 | 1579.55 |
| 2000-07-25 | 1588.57 |
| 2000-07-26 | 1581.38 |
| 2000-07-27 | 1591.26 |
| 2000-07-28 | 1580.64 |
| 2000-07-31 | 1569.77 |
| 2000-08-01 | 1592.64 |
| 2000-08-02 | 1597.92 |
| 2000-08-03 | 1597.06 |
| 2000-08-04 | 1622.24 |
| 2000-08-07 | 1627.25 |
| 2000-08-08 | 1649.45 |
| 2000-08-09 | 1660.52 |
| 2000-08-10 | 1637.57 |
| 2000-08-11 | 1643.07 |
| 2000-08-14 | 1634.55 |
| 2000-08-15 | 1646.73 |
| 2000-08-16 | 1661.05 |
| 2000-08-17 | 1669.18 |
| 2000-08-18 | 1682.38 |
| 2000-08-21 | 1618.81 |
| 2000-08-22 | 1613.42 |
| 2000-08-23 | 1599.70 |
| 2000-08-24 | 1586.44 |
| 2000-08-25 | 1588.32 |
| 2000-08-28 | 1585.60 |
| 2000-08-29 | 1627.15 |
| 2000-08-30 | 1627.89 |
| 2000-08-31 | 1626.99 |
| 2000-09-01 | 1632.91 |
| 2000-09-04 | 1659.34 |
| 2000-09-05 | 1661.97 |
| 2000-09-06 | 1655.74 |
| 2000-09-07 | 1696.56 |
| 2000-09-08 | 1685.56 |
| 2000-09-11 | 1689.90 |
| 2000-09-12 | 1721.33 |
| 2000-09-13 | 1723.65 |
| 2000-09-14 | 1720.56 |
| 2000-09-15 | 1707.91 |
| 2000-09-18 | 1711.13 |
| 2000-09-19 | 1722.17 |
| 2000-09-20 | 1714.76 |
| 2000-09-21 | 1714.00 |
| 2000-09-22 | 1717.29 |
| 2000-09-25 | 1718.93 |
| 2000-09-26 | 1738.36 |
| 2000-09-27 | 1808.47 |
| 2000-09-28 | 1866.14 |
| 2000-09-29 | 1826.27 |
| 2000-10-02 | 1815.94 |
| 2000-10-03 | 1831.52 |
| 2000-10-04 | 1831.52 |
| 2000-10-05 | 1854.99 |
| 2000-10-06 | 1912.02 |
| 2000-10-09 | 1964.90 |
| 2000-10-10 | 1980.24 |
| 2000-10-11 | 1963.53 |
| 2000-10-12 | 1956.17 |
| 2000-10-13 | 1914.49 |
| 2000-10-16 | 1897.84 |
| 2000-10-17 | 1885.35 |
| 2000-10-18 | 1853.03 |
| 2000-10-19 | 1848.30 |
| 2000-10-20 | 1849.36 |
| 2000-10-23 | 1851.52 |
| 2000-10-24 | 1869.57 |
| 2000-10-25 | 1954.78 |
| 2000-10-26 | 1997.61 |
| 2000-10-27 | 1982.10 |
| 2000-10-30 | 1968.58 |
| 2000-10-31 | 1919.81 |
| 2000-11-01 | 1961.68 |
| 2000-11-02 | 1927.68 |
| 2000-11-03 | 1875.91 |
| 2000-11-06 | 1876.89 |
| 2000-11-07 | 1857.13 |
| 2000-11-08 | 1879.40 |
| 2000-11-09 | 1894.72 |
| 2000-11-10 | 1900.65 |
| 2000-11-13 | 1867.16 |
| 2000-11-14 | 1830.53 |
| 2000-11-15 | 1797.87 |
| 2000-11-16 | 1783.19 |
| 2000-11-17 | 1784.83 |
| 2000-11-20 | 1774.26 |
| 2000-11-21 | 1790.48 |
| 2000-11-22 | 1831.11 |
| 2000-11-23 | 1798.83 |
| 2000-11-24 | 1851.90 |
| 2000-11-27 | 1783.35 |
| 2000-11-28 | 1783.15 |
| 2000-11-29 | 1763.06 |
| 2000-11-30 | 1740.85 |
| 2000-12-01 | 1718.71 |
| 2000-12-04 | 1724.33 |
| 2000-12-05 | 1697.81 |
| 2000-12-06 | 1718.53 |
| 2000-12-07 | 1702.05 |
| 2000-12-08 | 1711.65 |
| 2000-12-11 | 1726.70 |
| 2000-12-12 | 1699.38 |
| 2000-12-13 | 1654.03 |
| 2000-12-14 | 1597.67 |
| 2000-12-15 | 1628.32 |
| 2000-12-18 | 1653.20 |
| 2000-12-19 | 1613.23 |
| 2000-12-20 | 1609.77 |
| 2000-12-21 | 1635.23 |
| 2000-12-22 | 1628.49 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1559.64 |
| 2000-12-28 | 1511.13 |
| 2000-12-29 | 1511.90 |
| 2001-01-01 | . |
| 2001-01-02 | 1478.44 |
| 2001-01-03 | 1455.31 |
| 2001-01-04 | 1481.83 |
| 2001-01-05 | 1502.05 |
| 2001-01-08 | 1521.04 |
| 2001-01-09 | 1526.76 |
| 2001-01-10 | 1550.28 |
| 2001-01-11 | 1574.99 |
| 2001-01-12 | 1588.46 |
| 2001-01-15 | 1614.77 |
| 2001-01-16 | 1612.13 |
| 2001-01-17 | 1650.68 |
| 2001-01-18 | 1600.98 |
| 2001-01-19 | 1612.96 |
| 2001-01-22 | 1602.30 |
| 2001-01-23 | 1583.92 |
| 2001-01-24 | 1586.75 |
| 2001-01-25 | 1578.22 |
| 2001-01-26 | 1568.87 |
| 2001-01-29 | 1572.54 |
| 2001-01-30 | 1586.03 |
| 2001-01-31 | 1616.75 |
| 2001-02-01 | 1640.90 |
| 2001-02-02 | 1677.22 |
| 2001-02-05 | 1653.51 |
| 2001-02-06 | 1657.62 |
| 2001-02-07 | 1643.14 |
| 2001-02-08 | 1631.70 |
| 2001-02-09 | 1616.30 |
| 2001-02-12 | 1588.23 |
| 2001-02-13 | 1644.93 |
| 2001-02-14 | 1606.01 |
| 2001-02-15 | 1634.70 |
| 2001-02-16 | 1637.05 |
| 2001-02-19 | 1630.81 |
| 2001-02-20 | 1651.21 |
| 2001-02-21 | 1645.31 |
| 2001-02-22 | 1605.94 |
| 2001-02-23 | 1582.07 |
| 2001-02-26 | 1595.15 |
| 2001-02-27 | 1581.69 |
| 2001-02-28 | 1585.01 |
| 2001-03-01 | 1537.52 |
| 2001-03-02 | 1549.60 |
| 2001-03-05 | 1568.26 |
| 2001-03-06 | 1576.24 |
| 2001-03-07 | 1581.49 |
| 2001-03-08 | 1562.64 |
| 2001-03-09 | 1568.17 |
| 2001-03-12 | 1537.70 |
| 2001-03-13 | 1468.01 |
| 2001-03-14 | 1404.63 |
| 2001-03-15 | 1430.69 |
| 2001-03-16 | 1410.57 |
| 2001-03-19 | 1372.48 |
| 2001-03-20 | 1387.33 |
| 2001-03-21 | 1376.44 |
| 2001-03-22 | 1353.55 |
| 2001-03-23 | 1348.21 |
| 2001-03-26 | 1350.06 |
| 2001-03-27 | 1351.75 |
| 2001-03-28 | 1313.26 |
| 2001-03-29 | 1296.23 |
| 2001-03-30 | 1258.57 |
| 2001-04-02 | 1216.64 |
| 2001-04-03 | 1247.76 |
| 2001-04-04 | 1230.15 |
| 2001-04-05 | 1072.42 |
| 2001-04-06 | 1154.12 |
| 2001-04-09 | 1210.74 |
| 2001-04-10 | 1228.10 |
| 2001-04-11 | 1250.79 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1251.00 |
| 2001-04-18 | 1370.74 |
| 2001-04-19 | 1398.62 |
| 2001-04-20 | 1360.51 |
| 2001-04-23 | 1343.48 |
| 2001-04-24 | 1305.17 |
| 2001-04-25 | 1271.41 |
| 2001-04-26 | 1303.62 |
| 2001-04-27 | 1317.29 |
| 2001-04-30 | 1393.73 |
| 2001-05-01 | 1384.96 |
| 2001-05-02 | 1365.61 |
| 2001-05-03 | 1366.86 |
| 2001-05-04 | 1346.20 |
| 2001-05-07 | 1343.10 |
| 2001-05-08 | 1356.91 |
| 2001-05-09 | 1354.48 |
| 2001-05-10 | 1351.65 |
| 2001-05-11 | . |
| 2001-05-14 | 1358.87 |
| 2001-05-15 | 1362.27 |
| 2001-05-16 | 1343.61 |
| 2001-05-17 | 1348.53 |
| 2001-05-18 | 1374.46 |
| 2001-05-21 | 1362.83 |
| 2001-05-22 | 1379.25 |
| 2001-05-23 | 1385.73 |
| 2001-05-24 | . |
| 2001-05-25 | 1391.19 |
| 2001-05-28 | 1392.06 |
| 2001-05-29 | 1414.16 |
| 2001-05-30 | 1407.90 |
| 2001-05-31 | 1418.64 |
| 2001-06-01 | 1402.92 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 1411.06 |
| 2001-06-07 | 1381.20 |
| 2001-06-08 | 1384.99 |
| 2001-06-11 | 1372.87 |
| 2001-06-12 | 1356.33 |
| 2001-06-13 | 1390.07 |
| 2001-06-14 | 1379.14 |
| 2001-06-15 | 1363.61 |
| 2001-06-18 | 1357.18 |
| 2001-06-19 | 1333.17 |
| 2001-06-20 | 1324.73 |
| 2001-06-21 | 1304.44 |
| 2001-06-22 | 1307.95 |
| 2001-06-25 | 1277.11 |
| 2001-06-26 | 1244.88 |
| 2001-06-27 | 1231.79 |
| 2001-06-28 | 1218.04 |
| 2001-06-29 | 1230.71 |
| 2001-07-02 | 1282.13 |
| 2001-07-03 | 1288.24 |
| 2001-07-04 | 1325.22 |
| 2001-07-05 | 1306.54 |
| 2001-07-06 | 1277.96 |
| 2001-07-09 | 1262.96 |
| 2001-07-10 | 1265.87 |
| 2001-07-11 | 1266.46 |
| 2001-07-12 | 1278.90 |
| 2001-07-13 | 1290.12 |
| 2001-07-16 | 1278.83 |
| 2001-07-17 | 1289.26 |
| 2001-07-18 | 1292.37 |
| 2001-07-19 | 1288.47 |
| 2001-07-20 | 1274.07 |
| 2001-07-23 | 1288.73 |
| 2001-07-24 | 1282.34 |
| 2001-07-25 | 1286.75 |
| 2001-07-26 | 1291.13 |
| 2001-07-27 | 1279.95 |
| 2001-07-30 | 1279.98 |
| 2001-07-31 | 1277.15 |
| 2001-08-01 | 1254.97 |
| 2001-08-02 | 1253.63 |
| 2001-08-03 | 1251.82 |
| 2001-08-06 | 1259.86 |
| 2001-08-07 | 1259.65 |
| 2001-08-08 | 1252.09 |
| 2001-08-09 | 1164.94 |
| 2001-08-10 | 1179.49 |
| 2001-08-13 | 1170.16 |
| 2001-08-14 | 1165.94 |
| 2001-08-15 | 1150.78 |
| 2001-08-16 | 1134.23 |
| 2001-08-17 | 1120.22 |
| 2001-08-20 | 1103.11 |
| 2001-08-21 | 1096.11 |
| 2001-08-22 | 1087.80 |
| 2001-08-23 | 1075.87 |
| 2001-08-24 | 1074.07 |
| 2001-08-27 | 1076.67 |
| 2001-08-28 | 1061.16 |
| 2001-08-29 | 1054.67 |
| 2001-08-30 | 1055.96 |
| 2001-08-31 | 1073.55 |
| 2001-09-03 | 1061.90 |
| 2001-09-04 | 1076.34 |
| 2001-09-05 | 1063.62 |
| 2001-09-06 | 1045.08 |
| 2001-09-07 | 1029.92 |
| 2001-09-10 | 1027.79 |
| 2001-09-11 | 987.58 |
| 2001-09-12 | 1003.15 |
| 2001-09-13 | 988.50 |
| 2001-09-14 | 969.03 |
| 2001-09-17 | 952.18 |
| 2001-09-18 | 915.31 |
| 2001-09-19 | 909.91 |
| 2001-09-20 | 871.65 |
| 2001-09-21 | 855.80 |
| 2001-09-24 | 882.91 |
| 2001-09-25 | 876.70 |
| 2001-09-26 | 880.10 |
| 2001-09-27 | 881.76 |
| 2001-09-28 | 903.13 |
| 2001-10-01 | 873.09 |
| 2001-10-02 | 857.05 |
| 2001-10-03 | 838.97 |
| 2001-10-04 | 822.51 |
| 2001-10-05 | 824.30 |
| 2001-10-08 | 820.98 |
| 2001-10-09 | 829.88 |
| 2001-10-10 | 852.41 |
| 2001-10-11 | 841.65 |
| 2001-10-12 | 878.67 |
| 2001-10-15 | 879.86 |
| 2001-10-16 | 876.75 |
| 2001-10-17 | 898.10 |
| 2001-10-18 | 896.50 |
| 2001-10-19 | 891.58 |
| 2001-10-22 | 947.51 |
| 2001-10-23 | 952.18 |
| 2001-10-24 | 928.92 |
| 2001-10-25 | 892.15 |
| 2001-10-26 | 916.10 |
| 2001-10-29 | 913.62 |
| 2001-10-30 | 909.86 |
| 2001-10-31 | 931.01 |
| 2001-11-01 | 929.20 |
| 2001-11-02 | 910.82 |
| 2001-11-05 | 908.82 |
| 2001-11-06 | 906.02 |
| 2001-11-07 | 910.03 |
| 2001-11-08 | 913.14 |
| 2001-11-09 | 912.55 |
| 2001-11-12 | 890.80 |
| 2001-11-13 | 929.59 |
| 2001-11-14 | 947.59 |
| 2001-11-15 | 1004.30 |
| 2001-11-16 | 1037.58 |
| 2001-11-19 | 1012.48 |
| 2001-11-20 | 1015.43 |
| 2001-11-21 | 998.12 |
| 2001-11-22 | 976.74 |
| 2001-11-23 | 1001.00 |
| 2001-11-26 | 1028.33 |
| 2001-11-27 | 1005.02 |
| 2001-11-28 | 969.42 |
| 2001-11-29 | 980.04 |
| 2001-11-30 | 1004.03 |
| 2001-12-03 | 981.71 |
| 2001-12-04 | 977.97 |
| 2001-12-05 | 998.17 |
| 2001-12-06 | 990.25 |
| 2001-12-07 | 1006.32 |
| 2001-12-10 | 1007.31 |
| 2001-12-11 | 1033.72 |
| 2001-12-12 | 1034.36 |
| 2001-12-13 | 1011.23 |
| 2001-12-14 | 1004.50 |
| 2001-12-17 | 1017.94 |
| 2001-12-18 | 1012.29 |
| 2001-12-19 | 1021.74 |
| 2001-12-20 | 1014.80 |
| 2001-12-21 | 1025.18 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 1024.11 |
| 2001-12-28 | 1022.49 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 1030.74 |
| 2002-01-03 | 1093.03 |
| 2002-01-04 | 1150.25 |
| 2002-01-07 | 1201.03 |
| 2002-01-08 | 1180.93 |
| 2002-01-09 | 1199.61 |
| 2002-01-10 | 1199.56 |
| 2002-01-11 | 1172.75 |
| 2002-01-14 | 1173.63 |
| 2002-01-15 | 1135.19 |
| 2002-01-16 | 1106.20 |
| 2002-01-17 | 1110.66 |
| 2002-01-18 | 1109.46 |
| 2002-01-21 | 1101.76 |
| 2002-01-22 | 1107.96 |
| 2002-01-23 | 1107.60 |
| 2002-01-24 | 1133.33 |
| 2002-01-25 | 1130.39 |
| 2002-01-28 | 1143.75 |
| 2002-01-29 | 1132.49 |
| 2002-01-30 | 1115.68 |
| 2002-01-31 | 1120.74 |
| 2002-02-01 | 1118.41 |
| 2002-02-04 | 1106.76 |
| 2002-02-05 | 1099.34 |
| 2002-02-06 | 1086.46 |
| 2002-02-07 | 1069.66 |
| 2002-02-08 | 1079.70 |
| 2002-02-11 | 1083.45 |
| 2002-02-12 | 1100.17 |
| 2002-02-13 | 1105.89 |
| 2002-02-14 | 1121.79 |
| 2002-02-15 | 1134.39 |
| 2002-02-18 | 1115.89 |
| 2002-02-19 | 1113.45 |
| 2002-02-20 | 1120.14 |
| 2002-02-21 | 1119.89 |
| 2002-02-22 | 1125.40 |
| 2002-02-25 | 1116.22 |
| 2002-02-26 | 1103.86 |
| 2002-02-27 | 1098.45 |
| 2002-02-28 | 1085.66 |
| 2002-03-01 | 1098.64 |
| 2002-03-04 | 1121.32 |
| 2002-03-05 | 1110.80 |
| 2002-03-06 | 1126.33 |
| 2002-03-07 | 1137.08 |
| 2002-03-08 | 1140.51 |
| 2002-03-11 | 1152.34 |
| 2002-03-12 | 1143.96 |
| 2002-03-13 | 1139.64 |
| 2002-03-14 | 1148.06 |
| 2002-03-15 | 1157.21 |
| 2002-03-18 | 1163.53 |
| 2002-03-19 | 1178.28 |
| 2002-03-20 | 1191.20 |
| 2002-03-21 | 1180.91 |
| 2002-03-22 | 1209.21 |
| 2002-03-25 | 1209.41 |
| 2002-03-26 | 1203.01 |
| 2002-03-27 | 1210.30 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1208.09 |
| 2002-04-03 | 1200.90 |
| 2002-04-04 | 1204.11 |
| 2002-04-05 | 1214.10 |
| 2002-04-08 | 1208.76 |
| 2002-04-09 | 1202.99 |
| 2002-04-10 | 1169.69 |
| 2002-04-11 | 1138.87 |
| 2002-04-12 | 1139.36 |
| 2002-04-15 | 1162.43 |
| 2002-04-16 | 1153.97 |
| 2002-04-17 | 1173.84 |
| 2002-04-18 | 1130.13 |
| 2002-04-19 | 1122.92 |
| 2002-04-22 | 1126.82 |
| 2002-04-23 | 1143.89 |
| 2002-04-24 | 1173.18 |
| 2002-04-25 | 1146.12 |
| 2002-04-26 | . |
| 2002-04-29 | 1143.90 |
| 2002-04-30 | 1162.24 |
| 2002-05-01 | 1156.67 |
| 2002-05-02 | 1181.84 |
| 2002-05-03 | 1168.84 |
| 2002-05-06 | 1163.01 |
| 2002-05-07 | 1166.99 |
| 2002-05-08 | 1170.48 |
| 2002-05-09 | . |
| 2002-05-10 | 1171.73 |
| 2002-05-13 | 1167.92 |
| 2002-05-14 | 1172.49 |
| 2002-05-15 | 1150.75 |
| 2002-05-16 | 1161.60 |
| 2002-05-17 | 1172.11 |
| 2002-05-20 | . |
| 2002-05-21 | 1158.96 |
| 2002-05-22 | 1160.70 |
| 2002-05-23 | 1158.42 |
| 2002-05-24 | 1169.85 |
| 2002-05-27 | 1166.01 |
| 2002-05-28 | 1156.61 |
| 2002-05-29 | 1138.19 |
| 2002-05-30 | 1139.44 |
| 2002-05-31 | 1145.97 |
| 2002-06-03 | 1149.35 |
| 2002-06-04 | 1126.40 |
| 2002-06-05 | . |
| 2002-06-06 | 1131.62 |
| 2002-06-07 | 1127.71 |
| 2002-06-10 | 1119.08 |
| 2002-06-11 | 1100.21 |
| 2002-06-12 | 1117.25 |
| 2002-06-13 | 1093.31 |
| 2002-06-14 | 1067.05 |
| 2002-06-17 | 1072.25 |
| 2002-06-18 | 1065.06 |
| 2002-06-19 | 1047.41 |
| 2002-06-20 | 1025.04 |
| 2002-06-21 | 997.66 |
| 2002-06-24 | 951.00 |
| 2002-06-25 | 1006.80 |
| 2002-06-26 | 958.18 |
| 2002-06-27 | 998.40 |
| 2002-06-28 | 1004.13 |
| 2002-07-01 | 1003.46 |
| 2002-07-02 | 997.35 |
| 2002-07-03 | 1012.58 |
| 2002-07-04 | 1026.61 |
| 2002-07-05 | 1062.32 |
| 2002-07-08 | 1062.17 |
| 2002-07-09 | 1057.63 |
| 2002-07-10 | 1044.40 |
| 2002-07-11 | 1028.36 |
| 2002-07-12 | 1030.90 |
| 2002-07-15 | 1027.66 |
| 2002-07-16 | 1017.67 |
| 2002-07-17 | 1023.99 |
| 2002-07-18 | 1016.56 |
| 2002-07-19 | 990.34 |
| 2002-07-22 | 981.71 |
| 2002-07-23 | 942.55 |
| 2002-07-24 | 887.66 |
| 2002-07-25 | 915.49 |
| 2002-07-26 | 919.52 |
| 2002-07-29 | 923.22 |
| 2002-07-30 | 941.80 |
| 2002-07-31 | 943.15 |
| 2002-08-01 | 917.37 |
| 2002-08-02 | 904.51 |
| 2002-08-05 | 894.95 |
| 2002-08-06 | 914.22 |
| 2002-08-07 | 925.51 |
| 2002-08-08 | 922.10 |
| 2002-08-09 | 933.63 |
| 2002-08-12 | 938.22 |
| 2002-08-13 | 943.21 |
| 2002-08-14 | 916.90 |
| 2002-08-15 | 919.50 |
| 2002-08-16 | 903.70 |
| 2002-08-19 | 910.77 |
| 2002-08-20 | 943.91 |
| 2002-08-21 | 942.17 |
| 2002-08-22 | 965.47 |
| 2002-08-23 | 958.02 |
| 2002-08-26 | 951.93 |
| 2002-08-27 | 956.89 |
| 2002-08-28 | 952.43 |
| 2002-08-29 | 921.01 |
| 2002-08-30 | 906.39 |
| 2002-09-02 | 893.98 |
| 2002-09-03 | 886.14 |
| 2002-09-04 | 875.39 |
| 2002-09-05 | 849.37 |
| 2002-09-06 | 863.69 |
| 2002-09-09 | 859.85 |
| 2002-09-10 | 841.12 |
| 2002-09-11 | 851.81 |
| 2002-09-12 | 845.77 |
| 2002-09-13 | 840.70 |
| 2002-09-16 | 841.75 |
| 2002-09-17 | 826.25 |
| 2002-09-18 | 812.33 |
| 2002-09-19 | 801.64 |
| 2002-09-20 | 812.79 |
| 2002-09-23 | 789.99 |
| 2002-09-24 | 763.14 |
| 2002-09-25 | 767.24 |
| 2002-09-26 | 762.52 |
| 2002-09-27 | 758.40 |
| 2002-09-30 | 745.83 |
| 2002-10-01 | 724.47 |
| 2002-10-02 | 722.64 |
| 2002-10-03 | 704.77 |
| 2002-10-04 | 706.61 |
| 2002-10-07 | 695.09 |
| 2002-10-08 | 707.55 |
| 2002-10-09 | 701.19 |
| 2002-10-10 | 693.91 |
| 2002-10-11 | 729.87 |
| 2002-10-14 | 729.69 |
| 2002-10-15 | 796.92 |
| 2002-10-16 | 795.57 |
| 2002-10-17 | 789.69 |
| 2002-10-18 | 807.72 |
| 2002-10-21 | 818.83 |
| 2002-10-22 | 815.94 |
| 2002-10-23 | 803.82 |
| 2002-10-24 | 796.63 |
| 2002-10-25 | 770.34 |
| 2002-10-28 | 774.14 |
| 2002-10-29 | 754.74 |
| 2002-10-30 | 760.06 |
| 2002-10-31 | 752.28 |
| 2002-11-01 | 751.81 |
| 2002-11-04 | 772.27 |
| 2002-11-05 | 790.47 |
| 2002-11-06 | 787.83 |
| 2002-11-07 | 783.06 |
| 2002-11-08 | 783.51 |
| 2002-11-11 | 776.18 |
| 2002-11-12 | 766.99 |
| 2002-11-13 | 765.62 |
| 2002-11-14 | 765.48 |
| 2002-11-15 | 773.42 |
| 2002-11-18 | 784.20 |
| 2002-11-19 | 787.86 |
| 2002-11-20 | 782.31 |
| 2002-11-21 | 783.30 |
| 2002-11-22 | 792.58 |
| 2002-11-25 | 806.37 |
| 2002-11-26 | 791.45 |
| 2002-11-27 | 797.61 |
| 2002-11-28 | 790.06 |
| 2002-11-29 | 781.92 |
| 2002-12-02 | 780.55 |
| 2002-12-03 | 752.58 |
| 2002-12-04 | 758.60 |
| 2002-12-05 | 755.78 |
| 2002-12-06 | 749.58 |
| 2002-12-09 | 749.98 |
| 2002-12-10 | 735.62 |
| 2002-12-11 | 737.65 |
| 2002-12-12 | 734.33 |
| 2002-12-13 | 722.60 |
| 2002-12-16 | 717.05 |
| 2002-12-17 | 738.29 |
| 2002-12-18 | 726.12 |
| 2002-12-19 | 720.22 |
| 2002-12-20 | 707.63 |
| 2002-12-23 | 718.46 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 723.15 |
| 2002-12-30 | 714.59 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 733.86 |
| 2003-01-03 | 739.13 |
| 2003-01-06 | 755.14 |
| 2003-01-07 | 756.28 |
| 2003-01-08 | 762.07 |
| 2003-01-09 | 763.00 |
| 2003-01-10 | 758.28 |
| 2003-01-13 | 750.11 |
| 2003-01-14 | 750.11 |
| 2003-01-15 | 759.98 |
| 2003-01-16 | 758.26 |
| 2003-01-17 | 755.86 |
| 2003-01-20 | 751.38 |
| 2003-01-21 | 746.33 |
| 2003-01-22 | 717.01 |
| 2003-01-23 | 709.14 |
| 2003-01-24 | 698.55 |
| 2003-01-27 | 708.74 |
| 2003-01-28 | 712.45 |
| 2003-01-29 | 702.48 |
| 2003-01-30 | 708.03 |
| 2003-01-31 | 697.97 |
| 2003-02-03 | 699.13 |
| 2003-02-04 | 707.34 |
| 2003-02-05 | 704.15 |
| 2003-02-06 | 700.05 |
| 2003-02-07 | 685.44 |
| 2003-02-10 | 679.45 |
| 2003-02-11 | 687.28 |
| 2003-02-12 | 680.78 |
| 2003-02-13 | 677.96 |
| 2003-02-14 | 676.31 |
| 2003-02-17 | 698.21 |
| 2003-02-18 | 687.03 |
| 2003-02-19 | 696.19 |
| 2003-02-20 | 696.34 |
| 2003-02-21 | 694.33 |
| 2003-02-24 | 693.47 |
| 2003-02-25 | 681.15 |
| 2003-02-26 | 699.52 |
| 2003-02-27 | 689.69 |
| 2003-02-28 | 692.08 |
| 2003-03-03 | 677.29 |
| 2003-03-04 | 675.65 |
| 2003-03-05 | 665.81 |
| 2003-03-06 | 658.84 |
| 2003-03-07 | 659.00 |
| 2003-03-10 | 654.21 |
| 2003-03-11 | 655.91 |
| 2003-03-12 | 670.80 |
| 2003-03-13 | 687.82 |
| 2003-03-14 | 689.31 |
| 2003-03-17 | 686.24 |
| 2003-03-18 | 685.78 |
| 2003-03-19 | 662.09 |
| 2003-03-20 | 687.22 |
| 2003-03-21 | 688.60 |
| 2003-03-24 | 672.60 |
| 2003-03-25 | 679.12 |
| 2003-03-26 | 679.12 |
| 2003-03-27 | 665.16 |
| 2003-03-28 | 673.16 |
| 2003-03-31 | 664.47 |
| 2003-04-01 | 668.78 |
| 2003-04-02 | 688.29 |
| 2003-04-03 | 686.44 |
| 2003-04-04 | 705.11 |
| 2003-04-07 | 717.00 |
| 2003-04-08 | 712.98 |
| 2003-04-09 | 701.15 |
| 2003-04-10 | 713.62 |
| 2003-04-11 | 730.23 |
| 2003-04-14 | 738.03 |
| 2003-04-15 | 741.59 |
| 2003-04-16 | 751.38 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 762.66 |
| 2003-04-23 | 762.25 |
| 2003-04-24 | 748.18 |
| 2003-04-25 | 744.35 |
| 2003-04-28 | 733.50 |
| 2003-04-29 | 735.47 |
| 2003-04-30 | 726.98 |
| 2003-05-01 | 732.30 |
| 2003-05-02 | 728.06 |
| 2003-05-05 | 748.00 |
| 2003-05-06 | 766.89 |
| 2003-05-07 | 771.51 |
| 2003-05-08 | 766.49 |
| 2003-05-09 | 767.79 |
| 2003-05-12 | 773.47 |
| 2003-05-13 | 769.42 |
| 2003-05-14 | 783.27 |
| 2003-05-15 | 826.16 |
| 2003-05-16 | . |
| 2003-05-19 | 817.05 |
| 2003-05-20 | 810.21 |
| 2003-05-21 | 808.97 |
| 2003-05-22 | 809.10 |
| 2003-05-23 | 814.38 |
| 2003-05-26 | 813.69 |
| 2003-05-27 | 799.08 |
| 2003-05-28 | 800.03 |
| 2003-05-29 | . |
| 2003-05-30 | 809.43 |
| 2003-06-02 | 816.99 |
| 2003-06-03 | 821.22 |
| 2003-06-04 | 827.77 |
| 2003-06-05 | . |
| 2003-06-06 | 873.51 |
| 2003-06-09 | . |
| 2003-06-10 | 882.41 |
| 2003-06-11 | 913.53 |
| 2003-06-12 | 928.01 |
| 2003-06-13 | 920.50 |
| 2003-06-16 | 914.58 |
| 2003-06-17 | 921.98 |
| 2003-06-18 | 908.23 |
| 2003-06-19 | 893.50 |
| 2003-06-20 | 906.94 |
| 2003-06-23 | 892.72 |
| 2003-06-24 | 889.22 |
| 2003-06-25 | 899.34 |
| 2003-06-26 | 892.12 |
| 2003-06-27 | 891.37 |
| 2003-06-30 | 895.37 |
| 2003-07-01 | 886.82 |
| 2003-07-02 | 898.63 |
| 2003-07-03 | 901.78 |
| 2003-07-04 | 894.46 |
| 2003-07-07 | 892.58 |
| 2003-07-08 | 896.86 |
| 2003-07-09 | 889.75 |
| 2003-07-10 | 903.87 |
| 2003-07-11 | 912.67 |
| 2003-07-14 | 932.43 |
| 2003-07-15 | 931.47 |
| 2003-07-16 | 933.73 |
| 2003-07-17 | 934.44 |
| 2003-07-18 | 936.66 |
| 2003-07-21 | 927.12 |
| 2003-07-22 | 923.37 |
| 2003-07-23 | 923.32 |
| 2003-07-24 | 925.00 |
| 2003-07-25 | 926.82 |
| 2003-07-28 | 936.17 |
| 2003-07-29 | 943.48 |
| 2003-07-30 | 945.25 |
| 2003-07-31 | 950.46 |
| 2003-08-01 | 950.98 |
| 2003-08-04 | 957.34 |
| 2003-08-05 | 970.97 |
| 2003-08-06 | 970.71 |
| 2003-08-07 | 963.15 |
| 2003-08-08 | 976.76 |
| 2003-08-11 | 960.27 |
| 2003-08-12 | 963.24 |
| 2003-08-13 | 977.95 |
| 2003-08-14 | 962.03 |
| 2003-08-15 | 1056.48 |
| 2003-08-18 | 1078.56 |
| 2003-08-19 | 1116.20 |
| 2003-08-20 | 1123.54 |
| 2003-08-21 | 1105.54 |
| 2003-08-22 | 1128.94 |
| 2003-08-25 | 1113.20 |
| 2003-08-26 | 1105.43 |
| 2003-08-27 | 1096.46 |
| 2003-08-28 | 1107.32 |
| 2003-08-29 | 1128.36 |
| 2003-09-01 | 1134.19 |
| 2003-09-02 | 1132.42 |
| 2003-09-03 | 1125.43 |
| 2003-09-04 | 1124.30 |
| 2003-09-05 | 1114.45 |
| 2003-09-08 | 1113.41 |
| 2003-09-09 | 1121.86 |
| 2003-09-10 | 1124.82 |
| 2003-09-11 | 1134.17 |
| 2003-09-12 | 1117.45 |
| 2003-09-15 | 1115.61 |
| 2003-09-16 | 1116.98 |
| 2003-09-17 | 1128.00 |
| 2003-09-18 | 1124.50 |
| 2003-09-19 | 1146.69 |
| 2003-09-22 | 1130.39 |
| 2003-09-23 | 1106.97 |
| 2003-09-24 | 1108.63 |
| 2003-09-25 | 1076.92 |
| 2003-09-26 | 1013.31 |
| 2003-09-29 | 1017.43 |
| 2003-09-30 | 1008.72 |
| 2003-10-01 | 1017.91 |
| 2003-10-02 | 1053.47 |
| 2003-10-03 | 1052.49 |
| 2003-10-06 | 1071.85 |
| 2003-10-07 | 1070.83 |
| 2003-10-08 | 1072.47 |
| 2003-10-09 | 1069.71 |
| 2003-10-10 | 1067.79 |
| 2003-10-13 | 1045.78 |
| 2003-10-14 | 1035.64 |
| 2003-10-15 | 1069.52 |
| 2003-10-16 | 1078.23 |
| 2003-10-17 | 1085.29 |
| 2003-10-20 | 1065.55 |
| 2003-10-21 | 1078.36 |
| 2003-10-22 | 1084.65 |
| 2003-10-23 | 1095.89 |
| 2003-10-24 | 1103.42 |
| 2003-10-27 | 1095.35 |
| 2003-10-28 | 1099.73 |
| 2003-10-29 | 1081.35 |
| 2003-10-30 | 1077.61 |
| 2003-10-31 | 1099.36 |
#2003-11-03|1114.02
#2003-11-04|1121.37
#2003-11-05|1122.01
#2003-11-06|1143.61
#2003-11-07|1159.62
#2003-11-10|1143.47
#2003-11-11|1107.59
#2003-11-12|1097.76
#2003-11-13|1086.00
#2003-11-14|1091.15
#2003-11-17|1072.93
#2003-11-18|1066.62
#2003-11-19|1072.31
#2003-11-20|1077.76
#2003-11-21|1065.11
#2003-11-24|1083.92
#2003-11-25|1081.99
#2003-11-26|1072.94
#2003-11-27|1064.75
#2003-11-28|1053.02
#2003-12-01|1068.40
#2003-12-02|1070.80
#2003-12-03|1065.89
#2003-12-04|1069.25
#2003-12-05|1068.08
#2003-12-08|1069.21
#2003-12-09|1077.62
#2003-12-10|1088.12
#2003-12-11|1099.03
#2003-12-12|1113.09
#2003-12-15|1120.10
#2003-12-16|1113.59
#2003-12-17|1113.23
#2003-12-18|1110.17
#2003-12-19|1110.95
#2003-12-22|1107.25
#2003-12-23|1106.55
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1103.08
#2003-12-30|1120.21
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1153.10
#2004-01-05|1169.77
#2004-01-06|1168.36
#2004-01-07|1175.07
#2004-01-08|1180.55
#2004-01-09|1181.17
#2004-01-12|1173.60
#2004-01-13|1177.11
#2004-01-14|1260.93
#2004-01-15|1278.02
#2004-01-16|1310.87
#2004-01-19|1296.85
#2004-01-20|1283.99
#2004-01-21|1272.66
#2004-01-22|1312.64
#2004-01-23|1299.51
#2004-01-26|1310.18
#2004-01-27|1321.17
#2004-01-28|1318.92
#2004-01-29|1329.81
#2004-01-30|1331.04
#2004-02-02|1341.38
#2004-02-03|1339.45
#2004-02-04|1342.94
#2004-02-05|1324.05
#2004-02-06|1314.91
#2004-02-09|1326.52
#2004-02-10|1322.78
#2004-02-11|1329.99
#2004-02-12|1312.87
#2004-02-13|1310.31
#2004-02-16|1306.26
#2004-02-17|1302.33
#2004-02-18|1298.90
#2004-02-19|1285.19
#2004-02-20|1292.86
#2004-02-23|1286.43
#2004-02-24|1263.41
#2004-02-25|1270.00
#2004-02-26|1251.66
#2004-02-27|1280.06
#2004-03-01|1284.43
#2004-03-02|1289.29
#2004-03-03|1282.59
#2004-03-04|1279.18
#2004-03-05|1269.54
#2004-03-08|1272.92
#2004-03-09|1260.97
#2004-03-10|1265.10
#2004-03-11|1245.77
#2004-03-12|1241.77
#2004-03-15|1230.89
#2004-03-16|1225.15
#2004-03-17|1271.77
#2004-03-18|1277.77
#2004-03-19|1264.63
#2004-03-22|1255.20
#2004-03-23|1254.20
#2004-03-24|1255.65
#2004-03-25|1251.28
#2004-03-26|1279.47
#2004-03-29|1279.89
#2004-03-30|1275.97
#2004-03-31|1262.69
#2004-04-01|1257.91
#2004-04-02|1281.13
#2004-04-05|1274.57
#2004-04-06|1271.44
#2004-04-07|1284.34
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1288.52
#2004-04-14|1291.93
#2004-04-15|1293.30
#2004-04-16|1294.15
#2004-04-19|1294.47
#2004-04-20|1339.85
#2004-04-21|1345.56
#2004-04-22|1354.06
#2004-04-23|1384.88
#2004-04-26|1402.84
#2004-04-27|1384.08
#2004-04-28|1358.09
#2004-04-29|1341.64
#2004-04-30|1320.23
#2004-05-03|1337.68
#2004-05-04|1336.93
#2004-05-05|1344.36
#2004-05-06|1347.15
#2004-05-07| .
#2004-05-10|1318.38
#2004-05-11|1338.40
#2004-05-12|1327.06
#2004-05-13|1348.19
#2004-05-14|1331.56
#2004-05-17|1317.45
#2004-05-18|1313.31
#2004-05-19|1341.41
#2004-05-20| .
#2004-05-21|1337.98
#2004-05-24|1346.05
#2004-05-25|1358.72
#2004-05-26|1357.11
#2004-05-27|1332.08
#2004-05-28|1351.10
#2004-05-31| .
#2004-06-01|1332.40
#2004-06-02|1320.97
#2004-06-03|1335.15
#2004-06-04|1335.59
#2004-06-07|1354.22
#2004-06-08|1356.61
#2004-06-09|1368.59
#2004-06-10|1357.68
#2004-06-11|1353.02
#2004-06-14|1338.24
#2004-06-15|1327.62
#2004-06-16|1337.95
#2004-06-17|1340.12
#2004-06-18|1336.94
#2004-06-21|1330.00
#2004-06-22|1337.49
#2004-06-23|1332.94
#2004-06-24|1332.31
#2004-06-25|1333.20
#2004-06-28|1328.24
#2004-06-29|1319.16
#2004-06-30|1321.44
#2004-07-01|1328.00
#2004-07-02|1341.70
#2004-07-05|1341.33
#2004-07-06|1327.98
#2004-07-07|1340.02
#2004-07-08|1333.11
#2004-07-09|1333.31
#2004-07-12|1335.17
#2004-07-13|1323.76
#2004-07-14|1327.24
#2004-07-15|1334.22
#2004-07-16|1329.93
#2004-07-19|1328.66
#2004-07-20|1337.42
#2004-07-21|1336.01
#2004-07-22|1310.22
#2004-07-23|1309.07
#2004-07-26|1297.13
#2004-07-27|1315.84
#2004-07-28|1321.51
#2004-07-29|1324.49
#2004-07-30|1345.47
#2004-08-02|1362.17
#2004-08-03|1361.52
#2004-08-04|1326.64
#2004-08-05|1331.10
#2004-08-06|1322.22
#2004-08-09|1314.58
#2004-08-10|1315.31
#2004-08-11|1303.36
#2004-08-12|1317.35
#2004-08-13|1332.69
#2004-08-16|1357.16
#2004-08-17|1353.17
#2004-08-18|1354.26
#2004-08-19|1344.82
#2004-08-20|1350.12
#2004-08-23|1353.22
#2004-08-24|1355.82
#2004-08-25|1366.47
#2004-08-26|1387.22
#2004-08-27|1383.76
#2004-08-30|1375.29
#2004-08-31|1381.05
#2004-09-01|1372.09
#2004-09-02|1380.36
#2004-09-03|1384.13
#2004-09-06|1385.64
#2004-09-07|1384.48
#2004-09-08|1396.76
#2004-09-09|1396.39
#2004-09-10|1425.88
#2004-09-13|1427.91
#2004-09-14|1410.58
#2004-09-15|1385.04
#2004-09-16|1394.27
#2004-09-17|1395.99
#2004-09-20|1393.69
#2004-09-21|1393.06
#2004-09-22|1395.18
#2004-09-23|1397.69
#2004-09-24|1401.30
#2004-09-27|1388.04
#2004-09-28|1393.82
#2004-09-29|1398.87
#2004-09-30|1401.65
#2004-10-01|1418.82
#2004-10-04|1464.31
#2004-10-05|1470.21
#2004-10-06|1446.46
#2004-10-07|1457.10
#2004-10-08|1510.34
#2004-10-11|1516.28
#2004-10-12|1508.15
#2004-10-13|1484.87
#2004-10-14|1473.78
#2004-10-15|1468.70
#2004-10-18|1450.77
#2004-10-19|1462.84
#2004-10-20|1456.81
#2004-10-21|1450.03
#2004-10-22|1461.15
#2004-10-25|1447.74
#2004-10-26|1427.27
#2004-10-27|1449.23
#2004-10-28|1453.77
#2004-10-29|1433.49
#2004-11-01|1430.41
#2004-11-02|1493.17
#2004-11-03|1519.50
#2004-11-04|1541.33
#2004-11-05|1545.20
#2004-11-08|1561.86
#2004-11-09|1529.70
#2004-11-10|1524.76
#2004-11-11|1534.50
#2004-11-12|1527.28
#2004-11-15|1520.46
#2004-11-16|1516.89
#2004-11-17|1506.67
#2004-11-18|1507.57
#2004-11-19|1509.97
#2004-11-22|1532.76
#2004-11-23|1527.36
#2004-11-24|1529.52
#2004-11-25|1529.52
#2004-11-26|1568.10
#2004-11-29|1574.96
#2004-11-30|1587.39
#2004-12-01|1605.09
#2004-12-02|1626.72
#2004-12-03|1635.76
#2004-12-06|1652.35
#2004-12-07|1676.50
#2004-12-08|1693.45
#2004-12-09|1695.72
#2004-12-10|1712.13
#2004-12-13|1701.25
#2004-12-14|1724.52
#2004-12-15|1733.29
#2004-12-16|1760.62
#2004-12-17|1784.46
#2004-12-20|1763.04
#2004-12-21|1776.73
#2004-12-22|1776.26
#2004-12-23|1810.35
#2004-12-24| .
#2004-12-27|1825.47
#2004-12-28|1847.88
#2004-12-29|1825.80
#2004-12-30|1836.76
#2004-12-31| .
#2005-01-03|1844.06
#2005-01-04|1851.83
#2005-01-05|1845.84
#2005-01-06|1860.65
#2005-01-07|1865.85
#2005-01-10|1855.32
#2005-01-11|1867.50
#2005-01-12|1774.93
#2005-01-13|1840.37
#2005-01-14|1846.77
#2005-01-17|1846.55
#2005-01-18|1850.93
#2005-01-19|1847.32
#2005-01-20|1854.73
#2005-01-21|1857.03
#2005-01-24|1857.87
#2005-01-25|1867.88
#2005-01-26|1881.70
#2005-01-27|1872.75
#2005-01-28|1878.99
#2005-01-31|1890.33
#2005-02-01|1926.45
#2005-02-02|1942.76
#2005-02-03|1928.38
#2005-02-04|1908.79
#2005-02-07|1918.84
#2005-02-08|1914.59
#2005-02-09|1894.49
#2005-02-10|1880.18
#2005-02-11|1903.09
#2005-02-14|1956.51
#2005-02-15|1961.46
#2005-02-16|2052.84
#2005-02-17|2045.81
#2005-02-18|2021.56
#2005-02-21|1986.26
#2005-02-22|1966.98
#2005-02-23|1928.98
#2005-02-24|1959.47
#2005-02-25|1964.65
#2005-02-28|1986.28
#2005-03-01|2008.36
#2005-03-02|1991.12
#2005-03-03|1980.13
#2005-03-04|1995.36
#2005-03-07|1985.03
#2005-03-08|1944.92
#2005-03-09|1936.54
#2005-03-10|1923.81
#2005-03-11|1924.29
#2005-03-14|1932.81
#2005-03-15|1928.44
#2005-03-16|1914.49
#2005-03-17|1929.54
#2005-03-18|1920.96
#2005-03-21|1936.38
#2005-03-22|1908.08
#2005-03-23|1890.14
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1890.85
#2005-03-30|1914.17
#2005-03-31|1930.82
#2005-04-01|1974.55
#2005-04-04|1993.29
#2005-04-05|2035.98
#2005-04-06|2064.61
#2005-04-07|2054.20
#2005-04-08|2073.66
#2005-04-11|2065.80
#2005-04-12|2061.01
#2005-04-13|2060.60
#2005-04-14|2074.34
#2005-04-15|2053.69
#2005-04-18|1991.87
#2005-04-19|2007.96
#2005-04-20|2001.83
#2005-04-21|1985.39
#2005-04-22| .
#2005-04-25|2017.62
#2005-04-26|2052.45
#2005-04-27|2029.88
#2005-04-28|1985.24
#2005-04-29|1999.06
#2005-05-02|2029.17
#2005-05-03|2031.59
#2005-05-04|2004.76
#2005-05-05| .
#2005-05-06|2036.48
#2005-05-09|2053.84
#2005-05-10|2059.73
#2005-05-11|2070.67
#2005-05-12|2092.00
#2005-05-13|2117.50
#2005-05-16| .
#2005-05-17|2102.16
#2005-05-18|2082.06
#2005-05-19|2105.43
#2005-05-20|2161.14
#2005-05-23|2212.74
#2005-05-24|2293.80
#2005-05-25|2277.14
#2005-05-26|2276.71
#2005-05-27|2293.13
#2005-05-30|2295.29
#2005-05-31|2310.52
#2005-06-01|2412.42
#2005-06-02|2405.79
#2005-06-03|2390.16
#2005-06-06|2384.20
#2005-06-07|2379.98
#2005-06-08|2393.69
#2005-06-09|2392.33
#2005-06-10|2409.68
#2005-06-13|2466.66
#2005-06-14|2514.90
#2005-06-15|2500.16
#2005-06-16|2554.75
#2005-06-17|2589.69
#2005-06-20|2650.60
#2005-06-21|2640.81
#2005-06-22|2607.05
#2005-06-23|2614.24
#2005-06-24|2587.89
#2005-06-27|2612.28
#2005-06-28|2646.51
#2005-06-29|2703.67
#2005-06-30|2682.63
#2005-07-01|2692.56
#2005-07-04|2677.72
#2005-07-05|2652.04
#2005-07-06|2639.92
#2005-07-07|2583.74
#2005-07-08|2643.32
#2005-07-11|2692.37
#2005-07-12|2699.54
#2005-07-13|2715.56
#2005-07-14|2740.47
#2005-07-15|2751.44
#2005-07-18|2753.99
#2005-07-19|2740.66
#2005-07-20|2698.79
#2005-07-21|2677.38
#2005-07-22|2679.64
#2005-07-25|2666.00
#2005-07-26|2682.42
#2005-07-27|2680.05
#2005-07-28|2701.81
#2005-07-29|2693.58
#2005-08-01|2696.84
#2005-08-02|2684.00
#2005-08-03|2706.87
#2005-08-04|2696.20
#2005-08-05|2688.94
#2005-08-08|2653.75
#2005-08-09|2651.70
#2005-08-10|2626.99
#2005-08-11|2670.14
#2005-08-12|2727.03
#2005-08-15|2812.64
#2005-08-16|2857.58
#2005-08-17|2800.39
#2005-08-18|2862.07
#2005-08-19|2897.97
#2005-08-22|2869.92
#2005-08-23|2837.42
#2005-08-24|2805.88
#2005-08-25|2807.61
#2005-08-26|2781.44
#2005-08-29|2786.16
#2005-08-30|2807.07
#2005-08-31|2835.31
#2005-09-01|2892.57
#2005-09-02|2927.66
#2005-09-05|2976.70
#2005-09-06|2990.00
#2005-09-07|2997.89
#2005-09-08|2975.35
#2005-09-09|3017.24
#2005-09-12|3013.32
#2005-09-13|3029.61
#2005-09-14|3043.47
#2005-09-15|3042.15
#2005-09-16|3065.26
#2005-09-19|3104.92
#2005-09-20|3134.27
#2005-09-21|3111.59
#2005-09-22|3069.62
#2005-09-23|3063.45
#2005-09-26|3076.04
#2005-09-27|3082.93
#2005-09-28|3079.09
#2005-09-29|3031.36
#2005-09-30|3076.04
#2005-10-03|3090.96
#2005-10-04|3088.38
#2005-10-05|3075.25
#2005-10-06|2974.49
#2005-10-07|3157.60
#2005-10-10|3212.65
#2005-10-11|3196.38
#2005-10-12|3180.27
#2005-10-13|3120.22
#2005-10-14|3072.84
#2005-10-17|3089.79
#2005-10-18|3069.36
#2005-10-19|2938.08
#2005-10-20|3034.49
#2005-10-21|2961.95
#2005-10-24|3062.02
#2005-10-25|3110.68
#2005-10-26|3104.62
#2005-10-27|3046.05
#2005-10-28|3070.26
#2005-10-31|3118.91
#2005-11-01|3096.69
#2005-11-02|3099.93
#2005-11-03|3123.39
#2005-11-04|3170.23
#2005-11-07|3153.21
#2005-11-08|3156.17
#2005-11-09|3146.64
#2005-11-10|3153.17
#2005-11-11|3157.64
#2005-11-14|3159.19
#2005-11-15|3168.78
#2005-11-16|3208.99
#2005-11-17|3215.51
#2005-11-18|3266.23
#2005-11-21|3273.52
#2005-11-22|3279.74
#2005-11-23|3238.01
#2005-11-24|3243.00
#2005-11-25|3251.34
#2005-11-28|3257.65
#2005-11-29|3213.50
#2005-11-30|3233.52
#2005-12-01|3245.71
#2005-12-02|3256.65
#2005-12-05|3329.41
#2005-12-06|3329.63
#2005-12-07|3336.18
#2005-12-08|3336.10
#2005-12-09|3347.05
#2005-12-12|3350.41
#2005-12-13|3334.38
#2005-12-14|3326.10
#2005-12-15|3350.00
#2005-12-16|3368.25
#2005-12-19|3381.98
#2005-12-20|3414.81
#2005-12-21|3431.63
#2005-12-22|3480.92
#2005-12-23|3532.04
#2005-12-26| .
#2005-12-27|3532.78
#2005-12-28|3584.65
#2005-12-29|3583.79
#2005-12-30|3570.84
#2006-01-02|3659.14
#2006-01-03|3684.86
#2006-01-04|3757.17
#2006-01-05|3788.98
#2006-01-06|3765.95
#2006-01-09|3698.91
#2006-01-10|3750.85
#2006-01-11|3676.86
#2006-01-12|3730.52
#2006-01-13|3733.46
#2006-01-16|3760.82
#2006-01-17|3766.97
#2006-01-18|3706.29
#2006-01-19|3738.36
#2006-01-20|3692.75
#2006-01-23|3651.85
#2006-01-24|3669.79
#2006-01-25|3685.52
#2006-01-26|3686.84
#2006-01-27|3760.85
#2006-01-30|3732.70
#2006-01-31|3680.22
#2006-02-01|3678.09
#2006-02-02|3666.02
#2006-02-03|3709.27
#2006-02-06|3675.65
#2006-02-07|3728.57
#2006-02-08|3754.61
#2006-02-09|3816.17
#2006-02-10|3812.21
#2006-02-13|3794.59
#2006-02-14|3832.98
#2006-02-15|3819.84
#2006-02-16|3865.86
#2006-02-17|3975.27
#2006-02-20|3897.04
#2006-02-21|3912.04
#2006-02-22|3892.54
#2006-02-23|3931.63
#2006-02-24|3944.08
#2006-02-27|3969.76
#2006-02-28|3975.74
#2006-03-01|3940.95
#2006-03-02|3933.80
#2006-03-03|3961.80
#2006-03-06|3987.71
#2006-03-07|3978.29
#2006-03-08|3909.21
#2006-03-09|3922.69
#2006-03-10|3921.14
#2006-03-13|3922.41
#2006-03-14|3904.18
#2006-03-15|3933.38
#2006-03-16|3957.35
#2006-03-17|3967.58
#2006-03-20|4004.06
#2006-03-21|3979.58
#2006-03-22|3996.14
#2006-03-23|3970.48
#2006-03-24|3932.55
#2006-03-27|3966.49
#2006-03-28|3975.98
#2006-03-29|3987.36
#2006-03-30|4024.00
#2006-03-31|4030.13
#2006-04-03|4102.99
#2006-04-04|4134.58
#2006-04-05|4197.43
#2006-04-06|4205.92
#2006-04-07|4208.60
#2006-04-10|4181.69
#2006-04-11|4224.36
#2006-04-12|4167.20
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|4206.85
#2006-04-19|4301.08
#2006-04-20|4270.88
#2006-04-21|4280.36
#2006-04-24|4259.19
#2006-04-25|4278.05
#2006-04-26|4311.18
#2006-04-27|4275.97
#2006-04-28|4253.02
#2006-05-01|4269.04
#2006-05-02|4283.96
#2006-05-03|4245.89
#2006-05-04|4247.64
#2006-05-05|4273.45
#2006-05-08|4314.11
#2006-05-09|4300.42
#2006-05-10|4302.28
#2006-05-11|4288.06
#2006-05-12| .
#2006-05-15|4080.97
#2006-05-16|4085.82
#2006-05-17|4040.39
#2006-05-18|3947.43
#2006-05-19|3974.05
#2006-05-22|3749.95
#2006-05-23|3830.25
#2006-05-24|3706.15
#2006-05-25| .
#2006-05-26|3824.25
#2006-05-29|3973.50
#2006-05-30|3918.96
#2006-05-31|4008.40
#2006-06-01|3987.95
#2006-06-02|3931.14
#2006-06-05| .
#2006-06-06|3809.84
#2006-06-07|3733.40
#2006-06-08|3597.58
#2006-06-09|3609.48
#2006-06-12|3543.54
#2006-06-13|3428.31
#2006-06-14|3427.14
#2006-06-15|3600.46
#2006-06-16|3556.37
#2006-06-19|3589.08
#2006-06-20|3572.91
#2006-06-21|3600.79
#2006-06-22|3592.95
#2006-06-23|3610.19
#2006-06-26|3665.77
#2006-06-27|3671.69
#2006-06-28|3614.30
#2006-06-29|3665.17
#2006-06-30|3771.07
#2006-07-03|3744.48
#2006-07-04|3788.81
#2006-07-05|3753.02
#2006-07-06|3761.90
#2006-07-07|3761.78
#2006-07-10|3774.07
#2006-07-11|3762.44
#2006-07-12|3728.12
#2006-07-13|3544.80
#2006-07-14|3553.83
#2006-07-17|3493.61
#2006-07-18|3499.94
#2006-07-19|3558.88
#2006-07-20|3566.01
#2006-07-21|3520.89
#2006-07-24|3574.02
#2006-07-25|3606.93
#2006-07-26|3555.37
#2006-07-27|3614.37
#2006-07-28|3643.31
#2006-07-31|3654.10
#2006-08-01|3642.10
#2006-08-02|3678.28
#2006-08-03|3634.45
#2006-08-04|3619.82
#2006-08-07|3612.56
#2006-08-08|3620.77
#2006-08-09|3634.72
#2006-08-10|3606.08
#2006-08-11|3610.44
#2006-08-14|3620.68
#2006-08-15|3602.69
#2006-08-16|3635.34
#2006-08-17|3695.30
#2006-08-18|3714.70
#2006-08-21|3609.17
#2006-08-22|3619.01
#2006-08-23|3653.35
#2006-08-24|3616.86
#2006-08-25|3578.34
#2006-08-28|3586.25
#2006-08-29|3587.85
#2006-08-30|3607.37
#2006-08-31|3608.12
#2006-09-01|3593.43
#2006-09-04|3633.72
#2006-09-05|3699.80
#2006-09-06|3715.39
#2006-09-07|3672.01
#2006-09-08|3672.91
#2006-09-11|3685.47
#2006-09-12|3695.56
#2006-09-13|3733.19
#2006-09-14|3768.20
#2006-09-15|3769.88
#2006-09-18|3755.18
#2006-09-19|3783.49
#2006-09-20|3792.45
#2006-09-21|3752.78
#2006-09-22|3757.78
#2006-09-25|3753.27
#2006-09-26|3794.56
#2006-09-27|3815.10
#2006-09-28|3784.92
#2006-09-29|3799.79
#2006-10-02|3802.43
#2006-10-03|3821.68
#2006-10-04|3847.66
#2006-10-05|3852.26
#2006-10-06|3882.61
#2006-10-09|3986.92
#2006-10-10|4028.78
#2006-10-11|3989.12
#2006-10-12|4003.03
#2006-10-13|4018.80
#2006-10-16|4007.96
#2006-10-17|4009.14
#2006-10-18|3999.73
#2006-10-19|3953.86
#2006-10-20|3961.66
#2006-10-23|3955.06
#2006-10-24|3978.88
#2006-10-25|3992.83
#2006-10-26|4014.60
#2006-10-27|4000.55
#2006-10-30|3949.54
#2006-10-31|3996.65
#2006-11-01|4020.76
#2006-11-02|3991.05
#2006-11-03|3994.64
#2006-11-06|4031.15
#2006-11-07|4026.14
#2006-11-08|3990.42
#2006-11-09|3971.43
#2006-11-10|3985.18
#2006-11-13|4011.88
#2006-11-14|4028.81
#2006-11-15|4049.29
#2006-11-16|4031.74
#2006-11-17|4001.24
#2006-11-20|4005.71
#2006-11-21|4063.15
#2006-11-22|4130.87
#2006-11-23|4202.25
#2006-11-24|4121.41
#2006-11-27|4066.96
#2006-11-28|3984.46
#2006-11-29|4029.50
#2006-11-30|4048.26
#2006-12-01|3995.48
#2006-12-04|4027.71
#2006-12-05|4031.28
#2006-12-06|4047.02
#2006-12-07|4091.74
#2006-12-08|4124.29
#2006-12-11|4185.09
#2006-12-12|4218.31
#2006-12-13|4244.26
#2006-12-14|4239.21
#2006-12-15|4257.04
#2006-12-18|4267.09
#2006-12-19|4252.80
#2006-12-20|4290.16
#2006-12-21|4249.75
#2006-12-22|4233.43
#2006-12-25| .
#2006-12-26| .
#2006-12-27|4305.96
#2006-12-28|4334.61
#2006-12-29|4365.89
#2007-01-01| .
#2007-01-02|4413.18
#2007-01-03|4472.12
#2007-01-04|4442.29
#2007-01-05|4416.34
#2007-01-08|4479.73
#2007-01-09|4458.03
#2007-01-10|4472.09
#2007-01-11|4409.81
#2007-01-12|4391.02
#2007-01-15|4412.37
#2007-01-16|4421.65
#2007-01-17|4403.22
#2007-01-18|4433.85
#2007-01-19|4426.30
#2007-01-22|4422.93
#2007-01-23|4422.31
#2007-01-24|4449.74
#2007-01-25|4431.71
#2007-01-26|4432.05
#2007-01-29|4402.31
#2007-01-30|4370.93
#2007-01-31|4364.37
#2007-02-01|4394.46
#2007-02-02|4458.24
#2007-02-05|4478.31
#2007-02-06|4428.81
#2007-02-07|4475.63
#2007-02-08|4396.53
#2007-02-09|4407.70
#2007-02-12|4433.66
#2007-02-13|4393.61
#2007-02-14|4410.23
#2007-02-15|4395.15
#2007-02-16|4342.88
#2007-02-19|4364.85
#2007-02-20|4331.48
#2007-02-21|4295.73
#2007-02-22|4168.10
#2007-02-23|4169.25
#2007-02-26|4177.23
#2007-02-27|4006.39
#2007-02-28|3968.31
#2007-03-01|3959.95
#2007-03-02|3973.40
#2007-03-05|3894.61
#2007-03-06|3923.41
#2007-03-07|3952.59
#2007-03-08|4013.42
#2007-03-09|4003.83
#2007-03-12|4024.00
#2007-03-13|4029.77
#2007-03-14|3923.59
#2007-03-15|3942.41
#2007-03-16|3940.41
#2007-03-19|4032.62
#2007-03-20|4026.26
#2007-03-21|4080.22
#2007-03-22|4117.95
#2007-03-23|4093.90
#2007-03-26|4002.61
#2007-03-27|4018.76
#2007-03-28|3992.42
#2007-03-29|3978.81
#2007-03-30|3995.18
#2007-04-02|3943.84
#2007-04-03|4026.83
#2007-04-04|4036.62
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|4124.18
#2007-04-11|4094.61
#2007-04-12|4071.21
#2007-04-13|4065.78
#2007-04-16|4166.12
#2007-04-17|4161.57
#2007-04-18|4169.20
#2007-04-19|4176.15
#2007-04-20|4193.36
#2007-04-23|4243.42
#2007-04-24|4200.15
#2007-04-25|4157.38
#2007-04-26|4186.37
#2007-04-27|4208.88
#2007-04-30|4223.07
#2007-05-01|4203.50
#2007-05-02|4226.87
#2007-05-03|4226.84
#2007-05-04| .
#2007-05-07|4228.21
#2007-05-08|4192.88
#2007-05-09|4177.72
#2007-05-10|4164.74
#2007-05-11|4154.73
#2007-05-14|4133.28
#2007-05-15|4173.67
#2007-05-16|4185.08
#2007-05-17| .
#2007-05-18|4194.48
#2007-05-21|4209.46
#2007-05-22|4233.67
#2007-05-23|4281.16
#2007-05-24|4252.24
#2007-05-25|4259.64
#2007-05-28| .
#2007-05-29|4249.73
#2007-05-30|4170.07
#2007-05-31|4163.33
#2007-06-01|4151.32
#2007-06-04|4132.53
#2007-06-05| .
#2007-06-06|4071.87
#2007-06-07|4007.18
#2007-06-08|3941.86
#2007-06-11|4012.88
#2007-06-12|3969.40
#2007-06-13|3975.37
#2007-06-14|4012.49
#2007-06-15|4038.99
#2007-06-18|4021.18
#2007-06-19|4012.25
#2007-06-20|3977.56
#2007-06-21|3936.00
#2007-06-22|3908.92
#2007-06-25|3883.70
#2007-06-26|3874.93
#2007-06-27|3843.84
#2007-06-28|3944.60
#2007-06-29|4026.13
#2007-07-02|4024.99
#2007-07-03|4023.57
#2007-07-04|4033.04
#2007-07-05|4015.18
#2007-07-06|4000.05
#2007-07-09|4027.57
#2007-07-10|4047.68
#2007-07-11|4047.63
#2007-07-12|4041.71
#2007-07-13|4040.27
#2007-07-16|4065.83
#2007-07-17|4032.43
#2007-07-18|3991.62
#2007-07-19|4001.76
#2007-07-20|4027.29
#2007-07-23|4021.45
#2007-07-24|3977.60
#2007-07-25|3981.61
#2007-07-26|3933.74
#2007-07-27|3897.71
#2007-07-30|3901.23
#2007-07-31|3920.80
#2007-08-01|3871.98
#2007-08-02|3884.26
#2007-08-03|3858.40
#2007-08-06|3799.73
#2007-08-07|3805.25
#2007-08-08|3932.28
#2007-08-09|3940.19
#2007-08-10|3865.46
#2007-08-13|3872.04
#2007-08-14|3850.73
#2007-08-15|3797.61
#2007-08-16|3652.11
#2007-08-17|3684.39
#2007-08-20|3699.54
#2007-08-21|3666.16
#2007-08-22|3685.31
#2007-08-23|3716.71
#2007-08-24|3705.05
#2007-08-27|3738.99
#2007-08-28|3701.10
#2007-08-29|3766.22
#2007-08-30|3804.95
#2007-08-31|3900.21
#2007-09-03|3924.90
#2007-09-04|3967.47
#2007-09-05|3923.76
#2007-09-06|3942.62
#2007-09-07|3873.45
#2007-09-10|3830.86
#2007-09-11|3871.49
#2007-09-12|3870.05
#2007-09-13|3897.64
#2007-09-14|3919.95
#2007-09-17|3866.75
#2007-09-18|3855.45
#2007-09-19|3921.66
#2007-09-20|3944.74
#2007-09-21|3999.43
#2007-09-24|4033.71
#2007-09-25|4003.77
#2007-09-26|4047.05
#2007-09-27|4051.58
#2007-09-28|4023.75
#2007-10-01|4016.85
#2007-10-02|3968.10
#2007-10-03|3981.24
#2007-10-04|3998.60
#2007-10-05|4024.20
#2007-10-08|4035.03
#2007-10-09|4078.09
#2007-10-10|4108.96
#2007-10-11|4106.94
#2007-10-12|4126.10
#2007-10-15|4132.18
#2007-10-16|4080.51
#2007-10-17|4135.81
#2007-10-18|4080.16
#2007-10-19|4059.58
#2007-10-22|3999.73
#2007-10-23|4041.88
#2007-10-24|4008.70
#2007-10-25|4064.50
#2007-10-26|4121.15
#2007-10-29|4114.45
#2007-10-30|4102.92
#2007-10-31|4107.73
#2007-11-01|4104.47
#2007-11-02|4080.48
#2007-11-05|4048.96
#2007-11-06|4069.60
#2007-11-07|4036.90
#2007-11-08|4033.50
#2007-11-09|3986.29
#2007-11-12|3961.17
#2007-11-13|3857.16
#2007-11-14|3843.39
#2007-11-15|3775.34
#2007-11-16|3793.25
#2007-11-19|3683.00
#2007-11-20|3608.46
#2007-11-21|3501.02
#2007-11-22|3458.01
#2007-11-23|3508.17
#2007-11-26|3531.24
#2007-11-27|3483.18
#2007-11-28|3562.06
#2007-11-29|3546.75
#2007-11-30|3607.02
#2007-12-03|3615.42
#2007-12-04|3548.75
#2007-12-05|3592.87
#2007-12-06|3597.97
#2007-12-07|3652.72
#2007-12-10|3671.97
#2007-12-11|3680.92
#2007-12-12|3663.65
#2007-12-13|3625.99
#2007-12-14|3602.07
#2007-12-17|3504.31
#2007-12-18|3507.35
#2007-12-19|3483.59
#2007-12-20|3482.56
#2007-12-21|3503.19
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|3490.84
#2007-12-28|3506.30
#2007-12-31| .
#2008-01-01| .
#2008-01-02|3479.73
#2008-01-03|3452.49
#2008-01-04|3386.36
#2008-01-07|3360.89
#2008-01-08|3392.35
#2008-01-09|3017.90
#2008-01-10|2876.69
#2008-01-11|2842.49
#2008-01-14|2824.18
#2008-01-15|2757.17
#2008-01-16|2671.72
#2008-01-17|2661.26
#2008-01-18|2635.18
#2008-01-21|2548.49
#2008-01-22|2540.07
#2008-01-23|2510.64
#2008-01-24|2563.23
#2008-01-25|2587.72
#2008-01-28|2595.77
#2008-01-29|2635.80
#2008-01-30|2678.93
#2008-01-31|2651.24
#2008-02-01|2703.17
#2008-02-04|2728.51
#2008-02-05|2647.05
#2008-02-06|2635.88
#2008-02-07|2580.06
#2008-02-08|2612.32
#2008-02-11|2580.53
#2008-02-12|2620.28
#2008-02-13|2625.00
#2008-02-14|2633.38
#2008-02-15|2645.08
#2008-02-18|2639.47
#2008-02-19|2647.91
#2008-02-20|2606.10
#2008-02-21|2617.89
#2008-02-22|2656.73
#2008-02-25|2685.69
#2008-02-26|2689.24
#2008-02-27|2675.00
#2008-02-28|2679.46
#2008-02-29|2519.71
#2008-03-03|2441.72
#2008-03-04|2424.03
#2008-03-05|2405.58
#2008-03-06|2394.87
#2008-03-07|2384.37
#2008-03-10|2345.32
#2008-03-11|2350.65
#2008-03-12|2322.27
#2008-03-13|2298.50
#2008-03-14|2180.76
#2008-03-17|2183.92
#2008-03-18|2154.41
#2008-03-19|2177.40
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|2225.16
#2008-03-26|2200.41
#2008-03-27|2244.48
#2008-03-28|2260.94
#2008-03-31|2257.75
#2008-04-01|2303.61
#2008-04-02|2350.36
#2008-04-03|2336.55
#2008-04-04|2360.80
#2008-04-07|2400.04
#2008-04-08|2407.11
#2008-04-09|2360.72
#2008-04-10|2375.47
#2008-04-11|2315.63
#2008-04-14|2310.23
#2008-04-15|2330.29
#2008-04-16|2324.84
#2008-04-17|2318.02
#2008-04-18| .
#2008-04-21|2305.56
#2008-04-22|2316.50
#2008-04-23|2306.29
#2008-04-24|2299.00
#2008-04-25|2311.87
#2008-04-28|2306.09
#2008-04-29|2282.05
#2008-04-30|2285.24
#2008-05-01| .
#2008-05-02|2284.38
#2008-05-05|2290.18
#2008-05-06|2263.42
#2008-05-07|2263.73
#2008-05-08|2252.61
#2008-05-09|2249.18
#2008-05-12| .
#2008-05-13|2249.07
#2008-05-14|2274.37
#2008-05-15|2326.08
#2008-05-16|2348.80
#2008-05-19|2376.53
#2008-05-20|2375.10
#2008-05-21|2390.57
#2008-05-22|2379.33
#2008-05-23|2398.71
#2008-05-26|2375.82
#2008-05-27|2357.28
#2008-05-28|2342.80
#2008-05-29|2337.35
#2008-05-30|2327.07
#2008-06-02|2306.97
#2008-06-03|2288.54
#2008-06-04|2234.76
#2008-06-05| .
#2008-06-06|2188.19
#2008-06-09|2142.54
#2008-06-10|2104.83
#2008-06-11|2064.03
#2008-06-12|2049.55
#2008-06-13|2040.15
#2008-06-16|2021.30
#2008-06-17|2034.67
#2008-06-18|2021.42
#2008-06-19|1984.85
#2008-06-20|1994.64
#2008-06-23|1972.01
#2008-06-24|1935.02
#2008-06-25|1963.21
#2008-06-26|1932.70
#2008-06-27|1913.91
#2008-06-30|1859.26
#2008-07-01|1849.87
#2008-07-02|1843.07
#2008-07-03|1825.05
#2008-07-04|1823.99
#2008-07-07|1837.59
#2008-07-08|1854.00
#2008-07-09|1887.99
#2008-07-10|1861.69
#2008-07-11|1897.39
#2008-07-14|1917.86
#2008-07-15|1896.23
#2008-07-16|1889.25
#2008-07-17|1924.39
#2008-07-18|1939.72
#2008-07-21|2000.66
#2008-07-22|1983.24
#2008-07-23|2023.52
#2008-07-24|2046.14
#2008-07-25|2005.15
#2008-07-28|2001.11
#2008-07-29|1969.53
#2008-07-30|1962.84
#2008-07-31|1966.56
#2008-08-01|1941.50
#2008-08-04|1927.91
#2008-08-05|1934.06
#2008-08-06|1951.97
#2008-08-07|1944.52
#2008-08-08|1973.36
#2008-08-11|1968.39
#2008-08-12|1948.32
#2008-08-13|1936.44
#2008-08-14|1916.38
#2008-08-15|1910.78
#2008-08-18|1890.48
#2008-08-19|1865.88
#2008-08-20|1845.07
#2008-08-21|1875.90
#2008-08-22|1901.00
#2008-08-25|1882.41
#2008-08-26|1856.63
#2008-08-27|1864.45
#2008-08-28|1869.52
#2008-08-29|1864.98
#2008-09-01|1883.04
#2008-09-02|1885.51
#2008-09-03|1883.59
#2008-09-04|1888.60
#2008-09-05|1870.26
#2008-09-08|1871.12
#2008-09-09|1827.03
#2008-09-10|1774.93
#2008-09-11|1743.35
#2008-09-12|1737.57
#2008-09-15|1702.96
#2008-09-16|1685.90
#2008-09-17|1605.33
#2008-09-18|1619.67
#2008-09-19|1673.58
#2008-09-22|1689.42
#2008-09-23|1677.37
#2008-09-24|1649.10
#2008-09-25|1653.59
#2008-09-26|1631.94
#2008-09-29|1486.22
#2008-09-30|1439.96
#2008-10-01|1406.36
#2008-10-02|1363.77
#2008-10-03|1334.08
#2008-10-06|1266.25
#2008-10-07|1215.43
#2008-10-08|1125.46
#2008-10-09|1159.60
#2008-10-10|1140.21
#2008-10-13|1219.23
#2008-10-14|1303.43
#2008-10-15|1233.24
#2008-10-16|1210.20
#2008-10-17|1215.58
#2008-10-20|1208.93
#2008-10-21|1212.71
#2008-10-22|1181.80
#2008-10-23|1120.73
#2008-10-24|1048.46
#2008-10-27|1005.17
#2008-10-28|1018.58
#2008-10-29|1033.17
#2008-10-30|1037.71
#2008-10-31|1046.94
#2008-11-03|1039.02
#2008-11-04|1063.96
#2008-11-05|1057.21
#2008-11-06|1040.65
#2008-11-07|1031.05
#2008-11-10|1020.10
#2008-11-11| 972.62
#2008-11-12| 982.47
#2008-11-13| 971.65
#2008-11-14| 973.45
#2008-11-17| 946.36
#2008-11-18| 943.46
#2008-11-19| 914.62
#2008-11-20| 869.21
#2008-11-21| 840.48
#2008-11-24| 851.76
#2008-11-25| 853.11
#2008-11-26| 874.76
#2008-11-27| 880.11
#2008-11-28| 833.22
#2008-12-01| 841.11
#2008-12-02| 818.67
#2008-12-03| 823.93
#2008-12-04| 834.60
#2008-12-05| 828.51
#2008-12-08| 841.27
#2008-12-09| 825.32
#2008-12-10| 822.37
#2008-12-11| 813.61
#2008-12-12| 804.22
#2008-12-15| 798.88
#2008-12-16| 761.37
#2008-12-17| 722.35
#2008-12-18| 700.00
#2008-12-19| 639.46
#2008-12-22| 588.47
#2008-12-23| 565.43
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 571.64
#2008-12-30| 571.41
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 641.16
#2009-01-05| 653.79
#2009-01-06| 651.55
#2009-01-07| 651.12
#2009-01-08| 637.56
#2009-01-09| 641.69
#2009-01-12| 633.65
#2009-01-13| 627.85
#2009-01-14| 600.75
#2009-01-15| 635.61
#2009-01-16| 641.99
#2009-01-19| 633.61
#2009-01-20| 605.96
#2009-01-21| 610.69
#2009-01-22| 606.54
#2009-01-23| 614.28
#2009-01-26| 618.83
#2009-01-27| 613.87
#2009-01-28| 639.67
#2009-01-29| 637.17
#2009-01-30| 649.69
#2009-02-02| 633.61
#2009-02-03| 635.68
#2009-02-04| 638.74
#2009-02-05| 631.70
#2009-02-06| 641.71
#2009-02-09| 664.51
#2009-02-10| 655.91
#2009-02-11| 657.50
#2009-02-12| 646.31
#2009-02-13| 658.48
#2009-02-16| 655.43
#2009-02-17| 659.15
#2009-02-18| 650.59
#2009-02-19| 647.99
#2009-02-20| 631.22
#2009-02-23| 654.92
#2009-02-24| 639.61
#2009-02-25| 645.30
#2009-02-26| 650.48
#2009-02-27| 644.21
#2009-03-02| 618.08
#2009-03-03| 611.37
#2009-03-04| 611.92
#2009-03-05| 619.93
#2009-03-06| 598.17
#2009-03-09| 592.32
#2009-03-10| 595.53
#2009-03-11| 588.89
#2009-03-12| 605.13
#2009-03-13| 617.17
#2009-03-16| 634.69
#2009-03-17| 646.27
#2009-03-18| 639.32
#2009-03-19| 647.72
#2009-03-20| 641.98
#2009-03-23| 657.54
#2009-03-24| 663.33
#2009-03-25| 653.42
#2009-03-26| 660.20
#2009-03-27| 645.86
#2009-03-30| 648.42
#2009-03-31| 647.35
#2009-04-01| 648.45
#2009-04-02| 650.98
#2009-04-03| 670.39
#2009-04-06| 702.45
#2009-04-07| 690.52
#2009-04-08| 710.13
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 710.12
#2009-04-15| 700.36
#2009-04-16| 709.08
#2009-04-17| 705.64
#2009-04-20| 713.76
#2009-04-21| 714.58
#2009-04-22| 718.63
#2009-04-23| 729.69
#2009-04-24| 752.50
#2009-04-27| 723.40
#2009-04-28| 737.82
#2009-04-29| 762.75
#2009-04-30| 791.31
#2009-05-01| 813.35
#2009-05-04| 845.86
#2009-05-05| 850.27
#2009-05-06| 875.06
#2009-05-07| 932.49
#2009-05-08| .
#2009-05-11| 896.36
#2009-05-12| 929.27
#2009-05-13| 892.81
#2009-05-14| 888.44
#2009-05-15| 926.62
#2009-05-18| 961.70
#2009-05-19| 966.32
#2009-05-20|1017.83
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 972.69
#2009-05-26| 936.10
#2009-05-27| 936.86
#2009-05-28| 934.62
#2009-05-29| 962.40
#2009-06-01| .
#2009-06-02| 942.46
#2009-06-03| 954.36
#2009-06-04| 923.03
#2009-06-05| .
#2009-06-08| 903.68
#2009-06-09| 889.80
#2009-06-10| 928.51
#2009-06-11| 934.83
#2009-06-12| 927.39
#2009-06-15| 946.44
#2009-06-16| 943.02
#2009-06-17| 895.99
#2009-06-18| 901.27
#2009-06-19| 908.07
#2009-06-22| 873.86
#2009-06-23| 871.92
#2009-06-24| 875.17
#2009-06-25| 876.63
#2009-06-26| 868.04
#2009-06-29| 865.90
#2009-06-30| 867.77
#2009-07-01| 883.14
#2009-07-02| 870.31
#2009-07-03| 870.85
#2009-07-06| 856.00
#2009-07-07| 860.71
#2009-07-08| 848.01
#2009-07-09| 847.73
#2009-07-10| 855.22
#2009-07-13| 847.93
#2009-07-14| 841.78
#2009-07-15| 853.66
#2009-07-16| 855.10
#2009-07-17| 849.33
#2009-07-20| 868.61
#2009-07-21| 881.41
#2009-07-22| 884.64
#2009-07-23| 894.74
#2009-07-24| 910.34
#2009-07-27| 930.37
#2009-07-28| 913.91
#2009-07-29| 898.08
#2009-07-30| 904.53
#2009-07-31| 929.05
#2009-08-03| 967.41
#2009-08-04| 985.27
#2009-08-05|1043.09
#2009-08-06|1108.57
#2009-08-07|1081.41
#2009-08-10|1038.69
#2009-08-11|1012.59
#2009-08-12|1065.10
#2009-08-13|1090.18
#2009-08-14|1113.39
#2009-08-17|1113.13
#2009-08-18|1138.71
#2009-08-19|1153.05
#2009-08-20|1190.36
#2009-08-21|1184.71
#2009-08-24|1204.88
#2009-08-25|1175.04
#2009-08-26|1156.69
#2009-08-27|1154.30
#2009-08-28|1197.10
#2009-08-31|1201.81
#2009-09-01|1181.00
#2009-09-02|1148.90
#2009-09-03|1182.80
#2009-09-04|1174.70
#2009-09-07|1184.89
#2009-09-08|1181.39
#2009-09-09|1196.61
#2009-09-10|1209.89
#2009-09-11|1191.44
#2009-09-14|1178.89
#2009-09-15|1196.23
#2009-09-16|1233.25
#2009-09-17|1293.82
#2009-09-18|1365.27
#2009-09-21|1384.02
#2009-09-22|1388.16
#2009-09-23|1368.56
#2009-09-24|1302.45
#2009-09-25|1305.03
#2009-09-28|1296.19
#2009-09-29|1295.84
#2009-09-30|1287.96
#2009-10-01|1259.70
#2009-10-02|1226.96
#2009-10-05|1203.63
#2009-10-06|1265.41
#2009-10-07|1264.53
#2009-10-08|1279.30
#2009-10-09|1303.12
#2009-10-12|1301.55
#2009-10-13|1271.87
#2009-10-14|1315.40
#2009-10-15|1313.45
#2009-10-16|1303.55
#2009-10-19|1296.93
#2009-10-20|1316.98
#2009-10-21|1334.82
#2009-10-22|1365.34
#2009-10-23|1431.43
#2009-10-26|1425.74
#2009-10-27|1399.30
#2009-10-28|1353.51
#2009-10-29|1391.40
#2009-10-30|1401.60
#2009-11-02|1381.46
#2009-11-03|1370.39
#2009-11-04|1412.18
#2009-11-05|1453.78
#2009-11-06|1466.88
#2009-11-09|1454.78
#2009-11-10|1436.51
#2009-11-11|1487.19
#2009-11-12|1507.68
#2009-11-13|1508.62
#2009-11-16|1527.70
#2009-11-17|1515.65
#2009-11-18|1517.34
#2009-11-19|1513.84
#2009-11-20|1506.97
#2009-11-23|1530.06
#2009-11-24|1515.73
#2009-11-25|1521.61
#2009-11-26|1490.88
#2009-11-27|1485.43
#2009-11-30|1469.56
#2009-12-01|1522.03
#2009-12-02|1552.45
#2009-12-03|1551.31
#2009-12-04|1573.69
#2009-12-07|1582.59
#2009-12-08|1543.96
#2009-12-09|1533.34
#2009-12-10|1555.95
#2009-12-11|1561.43
#2009-12-14|1549.26
#2009-12-15|1557.97
#2009-12-16|1562.45
#2009-12-17|1567.28
#2009-12-18|1584.00
#2009-12-21|1553.43
#2009-12-22|1557.88
#2009-12-23|1555.33
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1560.36
#2009-12-29|1567.31
#2009-12-30|1561.48
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1575.17
#2010-01-05|1572.96
#2010-01-06|1566.33
#2010-01-07|1580.96
#2010-01-08|1605.71
#2010-01-11|1612.59
#2010-01-12|1599.42
#2010-01-13|1592.25
#2010-01-14|1648.98
#2010-01-15|1658.14
#2010-01-18|1725.96
#2010-01-19|1739.10
#2010-01-20|1730.15
#2010-01-21|1694.45
#2010-01-22|1687.70
#2010-01-25|1627.21
#2010-01-26|1594.80
#2010-01-27|1549.11
#2010-01-28|1575.05
#2010-01-29|1562.03
#2010-02-01|1561.70
#2010-02-02|1550.46
#2010-02-03|1554.32
#2010-02-04|1535.26
#2010-02-05|1498.02
#2010-02-08|1473.26
#2010-02-09|1468.46
#2010-02-10|1460.09
#2010-02-11|1445.54
#2010-02-12|1429.68
#2010-02-15|1418.95
#2010-02-16|1429.29
#2010-02-17|1438.93
#2010-02-18|1449.78
#2010-02-19|1442.23
#2010-02-22|1462.53
#2010-02-23|1570.62
#2010-02-24|1656.65
#2010-02-25|1649.37
#2010-02-26|1671.28
#2010-03-01|1709.69
#2010-03-02|1729.55
#2010-03-03|1758.36
#2010-03-04|1735.65
#2010-03-05|1727.69
#2010-03-08|1722.34
#2010-03-09|1720.82
#2010-03-10|1737.08
#2010-03-11|1718.94
#2010-03-12|1718.30
#2010-03-15|1731.75
#2010-03-16|1729.82
#2010-03-17|1722.31
#2010-03-18|1712.63
#2010-03-19|1714.36
#2010-03-22|1719.43
#2010-03-23|1729.78
#2010-03-24|1705.72
#2010-03-25|1730.36
#2010-03-26|1746.70
#2010-03-29|1709.70
#2010-03-30|1715.38
#2010-03-31|1718.50
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1771.90
#2010-04-07|1822.94
#2010-04-08|1858.41
#2010-04-09|1898.17
#2010-04-12|1906.84
#2010-04-13|1881.59
#2010-04-14|1868.59
#2010-04-15|1857.10
#2010-04-16|1836.42
#2010-04-19|1843.94
#2010-04-20|1864.70
#2010-04-21|1862.05
#2010-04-22|1840.35
#2010-04-23|1869.55
#2010-04-26|1882.76
#2010-04-27|1861.84
#2010-04-28|1815.97
#2010-04-29|1825.56
#2010-04-30| .
#2010-05-03|1865.18
#2010-05-04|1840.28
#2010-05-05|1771.05
#2010-05-06|1769.46
#2010-05-07|1685.50
#2010-05-10|1815.11
#2010-05-11|1772.56
#2010-05-12|1674.81
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1582.96
#2010-05-18|1550.97
#2010-05-19|1532.83
#2010-05-20|1467.23
#2010-05-21|1472.65
#2010-05-24| .
#2010-05-25|1435.65
#2010-05-26|1488.21
#2010-05-27|1516.52
#2010-05-28|1545.37
#2010-05-31|1533.37
#2010-06-01|1531.63
#2010-06-02|1516.48
#2010-06-03|1521.31
#2010-06-04|1521.05
#2010-06-07|1504.33
#2010-06-08|1507.36
#2010-06-09|1503.81
#2010-06-10|1559.72
#2010-06-11|1514.88
#2010-06-14|1536.86
#2010-06-15|1520.59
#2010-06-16|1506.64
#2010-06-17|1486.79
#2010-06-18|1507.45
#2010-06-21|1492.00
#2010-06-22|1498.75
#2010-06-23|1480.86
#2010-06-24|1450.19
#2010-06-25|1418.64
#2010-06-28|1446.57
#2010-06-29|1387.23
#2010-06-30|1384.03
#2010-07-01|1344.95
#2010-07-02|1362.99
#2010-07-05|1355.21
#2010-07-06|1422.84
#2010-07-07|1435.58
#2010-07-08|1442.49
#2010-07-09|1451.69
#2010-07-12|1414.96
#2010-07-13|1419.74
#2010-07-14|1425.25
#2010-07-15|1412.20
#2010-07-16|1398.52
#2010-07-19|1369.94
#2010-07-20|1346.38
#2010-07-21|1370.03
#2010-07-22|1368.54
#2010-07-23|1375.85
#2010-07-26|1377.49
#2010-07-27|1370.82
#2010-07-28|1394.64
#2010-07-29|1400.93
#2010-07-30|1385.82
#2010-08-02|1409.71
#2010-08-03|1463.14
#2010-08-04|1512.69
#2010-08-05|1516.39
#2010-08-06|1522.58
#2010-08-09|1529.60
#2010-08-10|1493.45
#2010-08-11|1585.15
#2010-08-12|1580.17
#2010-08-13|1588.80
#2010-08-16|1580.93
#2010-08-17|1597.13
#2010-08-18|1574.99
#2010-08-19|1556.71
#2010-08-20|1517.60
#2010-08-23|1507.37
#2010-08-24|1460.94
#2010-08-25|1431.78
#2010-08-26|1445.93
#2010-08-27|1418.84
#2010-08-30|1420.00
#2010-08-31|1415.57
#2010-09-01|1432.14
#2010-09-02|1452.76
#2010-09-03|1482.26
#2010-09-06|1482.51
#2010-09-07|1471.95
#2010-09-08|1456.26
#2010-09-09|1461.52
#2010-09-10|1456.85
#2010-09-13|1475.32
#2010-09-14|1486.83
#2010-09-15|1477.95
#2010-09-16|1496.98
#2010-09-17|1520.44
#2010-09-20|1568.58
#2010-09-21|1569.63
#2010-09-22|1578.45
#2010-09-23|1557.46
#2010-09-24|1574.32
#2010-09-27|1578.56
#2010-09-28|1553.22
#2010-09-29|1584.18
#2010-09-30|1623.62
#2010-10-01|1633.36
#2010-10-04|1612.54
#2010-10-05|1626.19
#2010-10-06|1623.02
#2010-10-07|1638.26
#2010-10-08|1628.07
#2010-10-11|1619.19
#2010-10-12|1632.05
#2010-10-13|1653.61
#2010-10-14|1666.38
#2010-10-15|1667.71
#2010-10-18|1669.07
#2010-10-19|1664.75
#2010-10-20|1680.09
#2010-10-21|1670.64
#2010-10-22|1674.25
#2010-10-25|1683.77
#2010-10-26|1669.73
#2010-10-27|1652.91
#2010-10-28|1672.39
#2010-10-29|1669.58
#2010-11-01|1674.60
#2010-11-02|1686.28
#2010-11-03|1705.17
#2010-11-04|1755.20
#2010-11-05|1773.50
#2010-11-08|1781.96
#2010-11-09|1788.28
#2010-11-10|1789.37
#2010-11-11|1755.33
#2010-11-12|1742.53
#2010-11-15|1777.78
#2010-11-16|1757.06
#2010-11-17|1738.68
#2010-11-18|1771.48
#2010-11-19|1787.06
#2010-11-22|1763.63
#2010-11-23|1746.93
#2010-11-24|1755.02
#2010-11-25|1753.10
#2010-11-26|1741.96
#2010-11-29|1739.87
#2010-11-30|1745.89
#2010-12-01|1762.23
#2010-12-02|1770.05
#2010-12-03|1796.77
#2010-12-06|1827.40
#2010-12-07|1826.22
#2010-12-08|1816.53
#2010-12-09|1811.07
#2010-12-10|1804.65
#2010-12-13|1783.06
#2010-12-14|1784.83
#2010-12-15|1768.67
#2010-12-16|1753.01
#2010-12-17|1763.81
#2010-12-20|1776.79
#2010-12-21|1778.95
#2010-12-22|1792.53
#2010-12-23|1787.29
#2010-12-24| .
#2010-12-27|1788.73
#2010-12-28|1773.56
#2010-12-29|1818.29
#2010-12-30|1831.99
#2010-12-31| .
#2011-01-03|1866.03
#2011-01-04|1888.51
#2011-01-05|1913.21
#2011-01-06|1968.80
#2011-01-07|1919.05
#2011-01-10|1917.31
#2011-01-11|1923.28
#2011-01-12|1950.44
#2011-01-13|1976.11
#2011-01-14|1958.91
#2011-01-17|1958.77
#2011-01-18|1940.02
#2011-01-19|1892.94
#2011-01-20|1838.05
#2011-01-21|1822.47
#2011-01-24|1840.08
#2011-01-25|1884.70
#2011-01-26|1924.66
#2011-01-27|1914.53
#2011-01-28|1911.80
#2011-01-31|1881.76
#2011-02-01|1915.19
#2011-02-02|1881.21
#2011-02-03|1873.85
#2011-02-04|1842.46
#2011-02-07|1845.96
#2011-02-08|1826.27
#2011-02-09|1853.33
#2011-02-10|1891.05
#2011-02-11|1899.92
#2011-02-14|1883.93
#2011-02-15|1899.78
#2011-02-16|1919.65
#2011-02-17|1905.50
#2011-02-18|1911.94
#2011-02-21|1883.78
#2011-02-22|1851.67
#2011-02-23|1815.00
#2011-02-24|1784.90
#2011-02-25|1781.09
#2011-02-28|1728.82
#2011-03-01|1667.99
#2011-03-02|1668.39
#2011-03-03|1709.10
#2011-03-04|1725.88
#2011-03-07|1746.13
#2011-03-08|1705.39
#2011-03-09|1712.88
#2011-03-10|1697.71
#2011-03-11|1688.60
#2011-03-14|1679.83
#2011-03-15|1360.35
#2011-03-16|1453.62
#2011-03-17|1473.70
#2011-03-18|1504.01
#2011-03-21|1466.77
#2011-03-22|1408.09
#2011-03-23|1387.82
#2011-03-24|1453.09
#2011-03-25|1465.36
#2011-03-28|1469.11
#2011-03-29|1491.35
#2011-03-30|1504.97
#2011-03-31|1512.36
#2011-04-01|1494.22
#2011-04-04|1501.10
#2011-04-05|1490.50
#2011-04-06|1445.96
#2011-04-07|1412.74
#2011-04-08|1395.34
#2011-04-11|1353.01
#2011-04-12|1353.67
#2011-04-13|1340.36
#2011-04-14|1310.42
#2011-04-15|1225.42
#2011-04-18|1246.36
#2011-04-19|1243.28
#2011-04-20|1306.55
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1326.41
#2011-04-27|1306.15
#2011-04-28|1310.13
#2011-04-29|1323.11
#2011-05-02|1345.81
#2011-05-03|1335.41
#2011-05-04|1336.90
#2011-05-05|1373.55
#2011-05-06|1456.54
#2011-05-09|1423.93
#2011-05-10|1434.92
#2011-05-11|1425.53
#2011-05-12|1465.89
#2011-05-13|1469.03
#2011-05-16|1471.71
#2011-05-17|1469.35
#2011-05-18|1446.58
#2011-05-19|1193.75
#2011-05-20| .
#2011-05-23|1093.95
#2011-05-24|1118.68
#2011-05-25|1096.87
#2011-05-26|1069.17
#2011-05-27|1059.36
#2011-05-30|1099.99
#2011-05-31|1084.25
#2011-06-01|1061.49
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1010.38
#2011-06-07|1026.98
#2011-06-08|1060.29
#2011-06-09|1039.85
#2011-06-10|1010.00
#2011-06-13| .
#2011-06-14| 999.09
#2011-06-15| 956.43
#2011-06-16| 910.75
#2011-06-17| 976.92
#2011-06-20| 944.89
#2011-06-21| 982.12
#2011-06-22| 957.00
#2011-06-23| 940.47
#2011-06-24| 946.66
#2011-06-27| 976.86
#2011-06-28| 965.32
#2011-06-29|1002.11
#2011-06-30|1000.00
#2011-07-01| 994.06
#2011-07-04| 992.68
#2011-07-05| 980.85
#2011-07-06| 943.96
#2011-07-07| 933.08
#2011-07-08| 918.53
#2011-07-11| 909.32
#2011-07-12| 943.29
#2011-07-13| 955.97
#2011-07-14| 957.26
#2011-07-15|1010.55
#2011-07-18| 960.80
#2011-07-19| 959.27
#2011-07-20| 961.20
#2011-07-21| 982.86
#2011-07-22|1010.82
#2011-07-25| 989.83
#2011-07-26| 983.50
#2011-07-27| 962.56
#2011-07-28| 938.77
#2011-07-29| 917.28
#2011-08-01| 911.80
#2011-08-02| 462.71
#2011-08-03| 457.91
#2011-08-04| 429.71
#2011-08-05| 447.51
#2011-08-08| 432.21
#2011-08-09| 442.33
#2011-08-10| 432.60
#2011-08-11| 423.75
#2011-08-12| 420.95
#2011-08-15| 420.62
#2011-08-16| 413.63
#2011-08-17| 424.95
#2011-08-18| 398.27
#2011-08-19| 396.83
#2011-08-22| 392.91
#2011-08-23| 392.95
#2011-08-24| 398.05
#2011-08-25| 391.81
#2011-08-26| 402.03
#2011-08-29| 414.08
#2011-08-30| 410.53
#2011-08-31| 424.26
#2011-09-01| 424.33
#2011-09-02| 406.54
#2011-09-05| 390.89
#2011-09-06| 384.78
#2011-09-07| 393.14
#2011-09-08| 389.19
#2011-09-09| 372.21
#2011-09-12| 349.63
#2011-09-13| 350.50
#2011-09-14| 347.87
#2011-09-15| 356.52
#2011-09-16| 369.71
#2011-09-19| 361.43
#2011-09-20| 359.44
#2011-09-21| 364.47
#2011-09-22| 357.04
#2011-09-23| 349.64
#2011-09-26| 358.45
#2011-09-27| 366.24
#2011-09-28| 359.56
#2011-09-29| 362.55
#2011-09-30| 359.04
#2011-10-03| 358.16
#2011-10-04| 348.37
#2011-10-05| 357.77
#2011-10-06| 366.91
#2011-10-07| 372.09
#2011-10-10| 373.87
#2011-10-11| 373.45
#2011-10-12| 372.69
#2011-10-13| 379.82
#2011-10-14| 380.73
#2011-10-17| 383.00
#2011-10-18| 379.55
#2011-10-19| 380.11
#2011-10-20| 374.41
#2011-10-21| 381.82
#2011-10-24| 390.36
#2011-10-25| 390.02
#2011-10-26| 416.00
#2011-10-27| 441.67
#2011-10-28| 452.35
#2011-10-31| 433.54
#2011-11-01| 408.09
#2011-11-02| 423.61
#2011-11-03| 428.24
#2011-11-04| 414.88
#2011-11-07| 423.10
#2011-11-08| 425.00
#2011-11-09| 403.92
#2011-11-10| 403.42
#2011-11-11| 401.33
#2011-11-14| 404.59
#2011-11-15| 400.81
#2011-11-16| 395.45
#2011-11-17| 394.50
#2011-11-18| 394.52
#2011-11-21| 393.89
#2011-11-22| 415.76
#2011-11-23| 391.17
#2011-11-24| 394.13
#2011-11-25| 402.58
#2011-11-28| 409.77
#2011-11-29| 406.92
#2011-11-30| 425.68
#2011-12-01| 414.04
#2011-12-02| 421.94
#2011-12-05| 419.50
#2011-12-06| 415.81
#2011-12-07| 409.70
#2011-12-08| 394.39
#2011-12-09| 393.48
#2011-12-12| 382.54
#2011-12-13| 384.23
#2011-12-14| 370.69
#2011-12-15| 371.29
#2011-12-16| 377.85
#2011-12-19| 377.36
#2011-12-20| 381.59
#2011-12-21| 380.15
#2011-12-22| 386.48
#2011-12-23| 398.07
#2011-12-26| .
#2011-12-27| 395.36
#2011-12-28| 393.62
#2011-12-29| 396.79
#2011-12-30| 406.70
#2012-01-02| 436.38
#2012-01-03| 461.44
#2012-01-04| 464.06
#2012-01-05| 484.99
#2012-01-06| 489.82
#2012-01-09| 485.84
#2012-01-10| 502.25
#2012-01-11| 510.17
#2012-01-12| 542.07
#2012-01-13| 584.02
#2012-01-16| 584.39
#2012-01-17| 598.42
#2012-01-18| 600.57
#2012-01-19| 630.61
#2012-01-20| 646.90
#2012-01-23| 589.55
#2012-01-24| 569.76
#2012-01-25| 565.64
#2012-01-26| 571.80
#2012-01-27| 550.83
#2012-01-30| 511.48
#2012-01-31| 522.22
#2012-02-01| 548.94
#2012-02-02| 538.48
#2012-02-03| 552.63
#2012-02-06| 545.35
#2012-02-07| 541.29
#2012-02-08| 547.83
#2012-02-09| 556.94
#2012-02-10| 558.98
#2012-02-13| 560.14
#2012-02-14| 550.44
#2012-02-15| 579.46
#2012-02-16| 562.61
#2012-02-17| 570.88
#2012-02-20| 591.06
#2012-02-21| 552.08
#2012-02-22| 549.71
#2012-02-23| 539.13
#2012-02-24| 541.41
#2012-02-27| 521.86
#2012-02-28| 525.23
#2012-02-29| 522.79
#2012-03-01| 528.25
#2012-03-02| 543.10
#2012-03-05| 554.51
#2012-03-06| 535.77
#2012-03-07| 550.24
#2012-03-08| 553.49
#2012-03-09| 559.28
#2012-03-12| 546.87
#2012-03-13| 554.09
#2012-03-14| 553.93
#2012-03-15| 555.65
#2012-03-16| 554.44
#2012-03-19| 558.46
#2012-03-20| 554.55
#2012-03-21| 527.83
#2012-03-22| 507.96
#2012-03-23| 509.65
#2012-03-26| 507.23
#2012-03-27| 505.67
#2012-03-28| 499.42
#2012-03-29| 483.50
#2012-03-30| 493.45
#2012-04-02| 504.10
#2012-04-03| 515.92
#2012-04-04| 503.75
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 497.44
#2012-04-11| 488.82
#2012-04-12| 501.65
#2012-04-13| 505.10
#2012-04-16| 499.34
#2012-04-17| 515.78
#2012-04-18| 514.15
#2012-04-19| 506.03
#2012-04-20| 498.44
#2012-04-23| 482.14
#2012-04-24| 476.91
#2012-04-25| 474.85
#2012-04-26| 463.95
#2012-04-27| 467.20
#2012-04-30| 462.22
#2012-05-01| 465.78
#2012-05-02| 479.40
#2012-05-03| 486.81
#2012-05-04| .
#2012-05-07| 490.79
#2012-05-08| 498.06
#2012-05-09| 481.12
#2012-05-10| 482.08
#2012-05-11| 497.49
#2012-05-14| 478.68
#2012-05-15| 480.78
#2012-05-16| 477.10
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 475.09
#2012-05-22| 472.89
#2012-05-23| 460.72
#2012-05-24| 457.27
#2012-05-25| 453.99
#2012-05-28| .
#2012-05-29| 458.62
#2012-05-30| 452.99
#2012-05-31| 455.34
#2012-06-01| 437.69
#2012-06-04| 439.61
#2012-06-05| .
#2012-06-06| 451.22
#2012-06-07| 456.11
#2012-06-08| 456.28
#2012-06-11| 456.46
#2012-06-12| 462.00
#2012-06-13| 451.08
#2012-06-14| 446.83
#2012-06-15| 457.90
#2012-06-18| 449.27
#2012-06-19| 449.42
#2012-06-20| 451.49
#2012-06-21| 449.44
#2012-06-22| 443.73
#2012-06-25| 440.02
#2012-06-26| 429.92
#2012-06-27| 430.55
#2012-06-28| 420.61
#2012-06-29| 424.54
#2012-07-02| 424.23
#2012-07-03| 423.33
#2012-07-04| 422.66
#2012-07-05| 419.61
#2012-07-06| 413.04
#2012-07-09| 413.40
#2012-07-10| 413.22
#2012-07-11| 406.42
#2012-07-12| 406.51
#2012-07-13| 405.45
#2012-07-16| 407.09
#2012-07-17| 406.81
#2012-07-18| 420.65
#2012-07-19| 450.73
#2012-07-20| 447.85
#2012-07-23| 429.98
#2012-07-24| 435.95
#2012-07-25| 434.61
#2012-07-26| 432.08
#2012-07-27| 433.75
#2012-07-30| 439.89
#2012-07-31| 431.10
#2012-08-01| 434.49
#2012-08-02| 429.24
#2012-08-03| 446.91
#2012-08-06| 455.51
#2012-08-07| 504.99
#2012-08-08| 506.76
#2012-08-09| 518.82
#2012-08-10| 522.84
#2012-08-13| 549.19
#2012-08-14| 549.71
#2012-08-15| 564.95
#2012-08-16| 567.64
#2012-08-17| 564.13
#2012-08-20| 565.42
#2012-08-21| 570.40
#2012-08-22| 561.48
#2012-08-23| 562.22
#2012-08-24| 550.71
#2012-08-27| 550.90
#2012-08-28| 537.86
#2012-08-29| 541.25
#2012-08-30| 546.64
#2012-08-31| 550.93
#2012-09-03| 559.37
#2012-09-04| 553.19
#2012-09-05| 568.66
#2012-09-06| 576.91
#2012-09-07| 577.81
#2012-09-10| 590.01
#2012-09-11| 579.33
#2012-09-12| 586.49
#2012-09-13| 582.99
#2012-09-14| 604.56
#2012-09-17| 592.79
#2012-09-18| 571.45
#2012-09-19| 579.58
#2012-09-20| 586.48
#2012-09-21| 593.29
#2012-09-24| 594.01
#2012-09-25| 590.79
#2012-09-26| 581.05
#2012-09-27| 567.45
#2012-09-28| 564.53
#2012-10-01| 570.90
#2012-10-02| 575.24
#2012-10-03| 571.91
#2012-10-04| 594.69
#2012-10-05| 599.15
#2012-10-08| 601.80
#2012-10-09| 594.41
#2012-10-10| 586.73
#2012-10-11| 591.23
#2012-10-12| 581.61
#2012-10-15| 585.41
#2012-10-16| 590.25
#2012-10-17| 588.24
#2012-10-18| 592.16
#2012-10-19| 587.79
#2012-10-22| 591.77
#2012-10-23| 598.07
#2012-10-24| 606.94
#2012-10-25| 614.98
#2012-10-26| 613.70
#2012-10-29| 603.46
#2012-10-30| 611.89
#2012-10-31| 607.24
#2012-11-01| 610.72
#2012-11-02| 620.85
#2012-11-05| 613.16
#2012-11-06| 697.70
#2012-11-07| 688.57
#2012-11-08| 709.32
#2012-11-09| 713.72
#2012-11-12| 725.52
#2012-11-13| 719.65
#2012-11-14| 720.18
#2012-11-15| 702.61
#2012-11-16| 698.79
#2012-11-19| 706.61
#2012-11-20| 714.97
#2012-11-21| 722.45
#2012-11-22| 737.78
#2012-11-23| 736.44
#2012-11-26| 721.31
#2012-11-27| 729.97
#2012-11-28| 736.66
#2012-11-29| 750.65
#2012-11-30| 750.93
#2012-12-03| 762.02
#2012-12-04| 772.68
#2012-12-05| 782.79
#2012-12-06| 789.90
#2012-12-07| 796.10
#2012-12-10| 780.94
#2012-12-11| 794.31
#2012-12-12| 783.72
#2012-12-13| 772.90
#2012-12-14| 776.53
#2012-12-17| 745.59
#2012-12-18| 741.55
#2012-12-19| 764.99
#2012-12-20| 770.58
#2012-12-21| 776.01
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 777.12
#2012-12-28| 773.27
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 799.32
#2013-01-03| 801.04
#2013-01-04| 794.97
#2013-01-07| 801.09
#2013-01-08| 830.01
#2013-01-09| 832.84
#2013-01-10| 839.07
#2013-01-11| 828.73
#2013-01-14| 828.85
#2013-01-15| 823.75
#2013-01-16| 817.14
#2013-01-17| 827.60
#2013-01-18| 821.02
#2013-01-21| 825.36
#2013-01-22| 829.67
#2013-01-23| 820.52
#2013-01-24| 817.64
#2013-01-25| 817.98
#2013-01-28| 788.94
#2013-01-29| 789.56
#2013-01-30| 801.00
#2013-01-31| 818.77
#2013-02-01| 833.82
#2013-02-04| 826.37
#2013-02-05| 819.39
#2013-02-06| 829.12
#2013-02-07| 830.17
#2013-02-08| 830.41
#2013-02-11| 825.62
#2013-02-12| 836.13
#2013-02-13| 837.07
#2013-02-14| 840.02
#2013-02-15| 830.66
#2013-02-18| 827.33
#2013-02-19| 842.59
#2013-02-20| 853.76
#2013-02-21| 855.09
#2013-02-22| 872.09
#2013-02-25| 854.49
#2013-02-26| 877.26
#2013-02-27| 880.40
#2013-02-28| 895.50
#2013-03-01| 901.01
#2013-03-04| 908.12
#2013-03-05| 908.92
#2013-03-06| 908.66
#2013-03-07| 890.71
#2013-03-08| 904.78
#2013-03-11| 895.86
#2013-03-12| 898.40
#2013-03-13| 901.70
#2013-03-14| 906.02
#2013-03-15| 901.76
#2013-03-18| 891.45
#2013-03-19| 892.34
#2013-03-20| 906.57
#2013-03-21| 888.16
#2013-03-22| 881.63
#2013-03-25| 890.26
#2013-03-26| 900.07
#2013-03-27| 914.60
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 953.55
#2013-04-03| 956.52
#2013-04-04| 944.98
#2013-04-05| 914.66
#2013-04-08| 914.95
#2013-04-09| 916.58
#2013-04-10| 924.95
#2013-04-11| 951.56
#2013-04-12| 972.50
#2013-04-15| 988.26
#2013-04-16| 969.32
#2013-04-17| 971.31
#2013-04-18| 929.43
#2013-04-19| 961.45
#2013-04-22| 974.99
#2013-04-23| 973.92
#2013-04-24| 966.70
#2013-04-25| 961.05
#2013-04-26| .
#2013-04-29| 962.87
#2013-04-30| 955.09
#2013-05-01| .
#2013-05-02|1003.26
#2013-05-03| 989.15
#2013-05-06|1023.03
#2013-05-07|1031.72
#2013-05-08|1031.25
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1017.55
#2013-05-14|1120.55
#2013-05-15|1135.54
#2013-05-16|1135.59
#2013-05-17|1164.05
#2013-05-20| .
#2013-05-21|1207.86
#2013-05-22|1092.97
#2013-05-23|1067.24
#2013-05-24|1091.68
#2013-05-27|1101.98
#2013-05-28|1111.14
#2013-05-29|1094.73
#2013-05-30|1084.54
#2013-05-31|1101.09
#2013-06-03|1076.00
#2013-06-04|1079.52
#2013-06-05| .
#2013-06-06|1047.15
#2013-06-07|1041.55
#2013-06-10|1044.30
#2013-06-11|1011.04
#2013-06-12|1001.49
#2013-06-13| 998.62
#2013-06-14|1023.27
#2013-06-17|1022.08
#2013-06-18|1020.78
#2013-06-19|1002.87
#2013-06-20| 970.12
#2013-06-21| 963.72
#2013-06-24| 956.78
#2013-06-25| 983.13
#2013-06-26|1022.48
#2013-06-27|1064.70
#2013-06-28|1062.92
#2013-07-01|1093.52
#2013-07-02|1099.34
#2013-07-03|1092.78
#2013-07-04|1118.32
#2013-07-05|1150.58
#2013-07-08|1174.88
#2013-07-09|1165.68
#2013-07-10|1179.74
#2013-07-11|1195.42
#2013-07-12|1204.84
#2013-07-15|1212.43
#2013-07-16|1180.14
#2013-07-17|1160.02
#2013-07-18|1171.02
#2013-07-19|1165.12
#2013-07-22|1161.83
#2013-07-23|1154.64
#2013-07-24|1173.82
#2013-07-25|1176.45
#2013-07-26|1158.95
#2013-07-29|1160.89
#2013-07-30|1194.01
#2013-07-31|1211.27
#2013-08-01|1246.45
#2013-08-02|1255.66
#2013-08-05|1248.61
#2013-08-06|1214.28
#2013-08-07|1195.58
#2013-08-08|1189.68
#2013-08-09|1199.64
#2013-08-12|1195.28
#2013-08-13|1168.36
#2013-08-14|1192.11
#2013-08-15|1152.38
#2013-08-16|1138.31
#2013-08-19|1137.43
#2013-08-20|1146.53
#2013-08-21|1155.82
#2013-08-22|1164.40
#2013-08-23|1182.12
#2013-08-26|1175.87
#2013-08-27|1139.99
#2013-08-28|1117.87
#2013-08-29|1146.44
#2013-08-30|1129.31
#2013-09-02|1151.37
#2013-09-03|1151.13
#2013-09-04|1126.08
#2013-09-05|1127.90
#2013-09-06|1138.61
#2013-09-09|1173.73
#2013-09-10|1225.45
#2013-09-11|1226.98
#2013-09-12|1222.47
#2013-09-13|1225.43
#2013-09-16|1238.50
#2013-09-17|1242.24
#2013-09-18|1249.37
#2013-09-19|1258.85
#2013-09-20|1250.92
#2013-09-23|1236.41
#2013-09-24|1265.22
#2013-09-25|1265.99
#2013-09-26|1262.08
#2013-09-27|1258.89
#2013-09-30|1250.31
#2013-10-01|1260.32
#2013-10-02|1257.63
#2013-10-03|1274.59
#2013-10-04|1265.33
#2013-10-07|1278.71
#2013-10-08|1289.21
#2013-10-09|1274.88
#2013-10-10|1308.48
#2013-10-11|1328.17
#2013-10-14|1336.68
#2013-10-15|1356.56
#2013-10-16|1358.84
#2013-10-17|1373.81
#2013-10-18|1371.12
#2013-10-21|1370.94
#2013-10-22|1380.34
#2013-10-23|1388.75
#2013-10-24|1363.24
#2013-10-25|1340.97
#2013-10-28|1331.35
#2013-10-29|1332.24
#2013-10-30|1336.38
#2013-10-31|1392.84
#2013-11-01|1428.11
#2013-11-04|1429.86
#2013-11-05|1387.10
#2013-11-06|1414.14
#2013-11-07|1394.66
#2013-11-08|1377.82
#2013-11-11|1373.31
#2013-11-12|1321.66
#2013-11-13|1334.18
#2013-11-14|1352.52
#2013-11-15|1420.55
#2013-11-18|1452.31
#2013-11-19|1421.85
#2013-11-20|1420.55
#2013-11-21|1428.43
#2013-11-22|1409.16
#2013-11-25|1437.52
#2013-11-26|1455.84
#2013-11-27|1492.84
#2013-11-28|1491.47
#2013-11-29|1490.33
#2013-12-02|1492.10
#2013-12-03|1472.10
#2013-12-04|1470.25
#2013-12-05|1478.50
#2013-12-06|1454.11
#2013-12-09|1484.32
#2013-12-10|1484.56
#2013-12-11|1537.75
#2013-12-12|1508.95
#2013-12-13|1499.14
#2013-12-16|1495.18
#2013-12-17|1508.93
#2013-12-18|1526.59
#2013-12-19|1540.81
#2013-12-20|1561.04
#2013-12-23|1576.38
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1562.45
#2013-12-30|1533.22
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1574.69
#2014-01-03|1604.85
#2014-01-06|1643.29
#2014-01-07|1643.18
#2014-01-08|1636.16
#2014-01-09|1611.20
#2014-01-10|1642.97
#2014-01-13|1614.46
#2014-01-14|1587.57
#2014-01-15|1625.50
#2014-01-16|1625.23
#2014-01-17|1660.99
#2014-01-20|1675.24
#2014-01-21|1690.84
#2014-01-22|1701.57
#2014-01-23|1678.47
#2014-01-24|1612.18
#2014-01-27|1587.07
#2014-01-28|1617.49
#2014-01-29|1606.11
#2014-01-30|1646.99
#2014-01-31|1648.36
#2014-02-03|1632.53
#2014-02-04|1630.12
#2014-02-05|1626.31
#2014-02-06|1669.22
#2014-02-07|1687.30
#2014-02-10|1673.73
#2014-02-11|1701.75
#2014-02-12|1705.01
#2014-02-13|1704.34
#2014-02-14|1683.04
#2014-02-17|1665.13
#2014-02-18|1694.98
#2014-02-19|1754.92
#2014-02-20|1770.73
#2014-02-21|1796.80
#2014-02-24|1817.91
#2014-02-25|1841.99
#2014-02-26|1808.30
#2014-02-27|1834.19
#2014-02-28|1886.29
#2014-03-03|1824.03
#2014-03-04|1878.05
#2014-03-05|1875.66
#2014-03-06|1897.33
#2014-03-07|1869.43
#2014-03-10|1884.14
#2014-03-11|1895.64
#2014-03-12|1868.74
#2014-03-13|1849.15
#2014-03-14|1799.54
#2014-03-17|1814.33
#2014-03-18|1835.70
#2014-03-19|1833.00
#2014-03-20|1789.07
#2014-03-21|1784.73
#2014-03-24|1771.81
#2014-03-25|1782.22
#2014-03-26|1791.70
#2014-03-27|1810.65
#2014-03-28|1847.91
#2014-03-31|1854.86
#2014-04-01|1884.75
#2014-04-02|1894.75
#2014-04-03|1902.06
#2014-04-04|1905.61
#2014-04-07|1856.68
#2014-04-08|1773.09
#2014-04-09|1778.27
#2014-04-10|1845.61
#2014-04-11|1800.71
#2014-04-14|1744.18
#2014-04-15|1726.55
#2014-04-16|1759.28
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1830.55
#2014-04-23|1824.05
#2014-04-24|1818.81
#2014-04-25|1794.12
#2014-04-28|1785.22
#2014-04-29|1796.38
#2014-04-30|1857.85
#2014-05-01|1856.31
#2014-05-02|1871.00
#2014-05-05|1869.20
#2014-05-06|1866.49
#2014-05-07|1854.09
#2014-05-08|1825.09
#2014-05-09|1823.34
#2014-05-12|1874.72
#2014-05-13|2008.67
#2014-05-14|2046.89
#2014-05-15|2011.34
#2014-05-16| .
#2014-05-19|2005.29
#2014-05-20|2060.06
#2014-05-21|2099.76
#2014-05-22|2115.33
#2014-05-23|2036.27
#2014-05-26|2079.28
#2014-05-27|2072.33
#2014-05-28|2080.53
#2014-05-29| .
#2014-05-30| .
#2014-06-02|2116.67
#2014-06-03|2091.22
#2014-06-04|2094.83
#2014-06-05| .
#2014-06-06|2125.64
#2014-06-09| .
#2014-06-10|2113.11
#2014-06-11|2082.92
#2014-06-12|2077.37
#2014-06-13|2071.31
#2014-06-16|2034.00
#2014-06-17|2066.24
#2014-06-18|2077.65
#2014-06-19|2116.11
#2014-06-20|2102.97
#2014-06-23|2112.35
#2014-06-24|2102.36
#2014-06-25|2102.41
#2014-06-26|2115.39
#2014-06-27|2142.94
#2014-06-30|2147.06
#2014-07-01|2198.95
#2014-07-02|2194.33
#2014-07-03|2200.48
#2014-07-04|2184.76
#2014-07-07|2164.86
#2014-07-08|2157.55
#2014-07-09|2127.24
#2014-07-10|2128.39
#2014-07-11|2136.92
#2014-07-14|2169.30
#2014-07-15|2150.04
#2014-07-16|2142.07
#2014-07-17|2120.24
#2014-07-18|2132.38
#2014-07-21|2128.62
#2014-07-22|2200.73
#2014-07-23|2055.91
#2014-07-24|2071.71
#2014-07-25|2083.00
#2014-07-28|2056.72
#2014-07-29|2053.58
#2014-07-30|2042.60
#2014-07-31|1985.82
#2014-08-01|1957.57
#2014-08-04|1996.94
#2014-08-05|2007.12
#2014-08-06|1948.41
#2014-08-07|1944.99
#2014-08-08|1894.77
#2014-08-11|1983.38
#2014-08-12|2126.57
#2014-08-13|2155.88
#2014-08-14|2182.95
#2014-08-15|2171.14
#2014-08-18|2191.25
#2014-08-19|2211.72
#2014-08-20|2197.49
#2014-08-21|2199.26
#2014-08-22|2191.65
#2014-08-25|2207.17
#2014-08-26|2201.05
#2014-08-27|2218.46
#2014-08-28|2189.63
#2014-08-29|2170.11
#2014-09-01|2203.20
#2014-09-02|2175.01
#2014-09-03|2199.65
#2014-09-04|2196.99
#2014-09-05|2191.95
#2014-09-08|2183.67
#2014-09-09|2181.88
#2014-09-10|2174.81
#2014-09-11|2209.51
#2014-09-12|2232.08
#2014-09-15|2256.59
#2014-09-16|2240.88
#2014-09-17|2291.28
#2014-09-18|2314.59
#2014-09-19|2320.10
#2014-09-22|2341.68
#2014-09-23|2270.16
#2014-09-24|2294.84
#2014-09-25|2290.37
#2014-09-26|2296.75
#2014-09-29|2301.55
#2014-09-30|2314.98
#2014-10-01|2351.21
#2014-10-02|2296.13
#2014-10-03|2313.08
#2014-10-06|2320.88
#2014-10-07|2290.90
#2014-10-08|2203.41
#2014-10-09|2209.15
#2014-10-10|2161.70
#2014-10-13|2207.26
#2014-10-14|2185.72
#2014-10-15|2147.92
#2014-10-16|2122.14
#2014-10-17|2194.75
#2014-10-20|2213.53
#2014-10-21|2282.54
#2014-10-22|2318.99
#2014-10-23|2339.47
#2014-10-24|2334.23
#2014-10-27|2365.96
#2014-10-28|2357.16
#2014-10-29|2390.50
#2014-10-30|2401.09
#2014-10-31|2464.47
#2014-11-03|2447.41
#2014-11-04|2428.87
#2014-11-05|2438.67
#2014-11-06|2434.93
#2014-11-07|2430.75
#2014-11-10|2497.35
#2014-11-11|2340.94
#2014-11-12|2384.52
#2014-11-13|2423.54
#2014-11-14|2407.52
#2014-11-17|2426.24
#2014-11-18|2418.92
#2014-11-19|2409.99
#2014-11-20| .
#2014-11-21|2439.94
#2014-11-24|2459.48
#2014-11-25|2527.66
#2014-11-26|2532.54
#2014-11-27|2573.80
#2014-11-28|2599.93
#2014-12-01|2573.95
#2014-12-02|2566.73
#2014-12-03|2517.42
#2014-12-04|2558.17
#2014-12-05| .
#2014-12-08|2595.69
#2014-12-09|2543.80
#2014-12-10|2533.62
#2014-12-11|2550.78
#2014-12-12|2521.21
#2014-12-15|2473.84
#2014-12-16|2356.72
#2014-12-17|2374.03
#2014-12-18|2419.25
#2014-12-19|2452.22
#2014-12-22|2452.43
#2014-12-23|2445.01
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2427.40
#2014-12-30|2464.16
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2487.77
#2015-01-05|2477.68
#2015-01-06|2448.75
#2015-01-07|2412.65
#2015-01-08|2320.77
#2015-01-09|2369.60
#2015-01-12|2294.71
#2015-01-13|2320.77
#2015-01-14|2287.32
#2015-01-15|2262.49
#2015-01-16|2209.93
#2015-01-19|2251.82
#2015-01-20|2233.84
#2015-01-21|2237.03
#2015-01-22|2262.22
#2015-01-23|2300.62
#2015-01-26|2293.08
#2015-01-27|2265.75
#2015-01-28|2283.64
#2015-01-29|2348.18
#2015-01-30|2335.12
#2015-02-02|2275.06
#2015-02-03|2132.04
#2015-02-04|2194.97
#2015-02-05|2154.36
#2015-02-06|2141.71
#2015-02-09|2165.84
#2015-02-10|2224.40
#2015-02-11|2213.46
#2015-02-12|2260.76
#2015-02-13|2279.29
#2015-02-16|2270.50
#2015-02-17|2620.14
#2015-02-18|2728.71
#2015-02-19|2743.87
#2015-02-20|2811.93
#2015-02-23|2894.57
#2015-02-24|2886.05
#2015-02-25|2929.31
#2015-02-26|2932.93
#2015-02-27|2966.12
#2015-03-02|2940.80
#2015-03-03|2956.62
#2015-03-04|2980.12
#2015-03-05|2977.95
#2015-03-06|3002.44
#2015-03-09|3004.83
#2015-03-10|3035.45
#2015-03-11|3056.15
#2015-03-12|3052.30
#2015-03-13|3044.43
#2015-03-16|3083.11
#2015-03-17|3009.79
#2015-03-18|2995.33
#2015-03-19|3005.46
#2015-03-20|3019.23
#2015-03-23|2978.63
#2015-03-24|3019.89
#2015-03-25|2985.40
#2015-03-26|2960.77
#2015-03-27|2957.24
#2015-03-30|3063.56
#2015-03-31|3104.52
#2015-04-01|3122.19
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|3183.93
#2015-04-08|3174.99
#2015-04-09|3278.24
#2015-04-10|3278.90
#2015-04-13|3289.55
#2015-04-14|3303.24
#2015-04-15|3260.73
#2015-04-16|3233.03
#2015-04-17|3240.21
#2015-04-20|3364.19
#2015-04-21|3392.50
#2015-04-22|3418.54
#2015-04-23|3388.60
#2015-04-24|3517.55
#2015-04-27|3531.40
#2015-04-28|3461.26
#2015-04-29|3380.21
#2015-04-30|3361.86
#2015-05-01| .
#2015-05-04|3404.05
#2015-05-05|3372.61
#2015-05-06|3311.73
#2015-05-07|3330.53
#2015-05-08|3379.21
#2015-05-11|3432.06
#2015-05-12|3326.41
#2015-05-13|3319.79
#2015-05-14| .
#2015-05-15| .
#2015-05-18|3340.97
#2015-05-19|3404.73
#2015-05-20|3417.39
#2015-05-21|3381.29
#2015-05-22|3387.65
#2015-05-25| .
#2015-05-26|3402.12
#2015-05-27|3398.16
#2015-05-28|3383.23
#2015-05-29|3344.89
#2015-06-01|3322.91
#2015-06-02|3331.83
#2015-06-03|3324.78
#2015-06-04|3282.12
#2015-06-05| .
#2015-06-08|3265.33
#2015-06-09|3272.72
#2015-06-10|3328.69
#2015-06-11|3407.89
#2015-06-12|3398.01
#2015-06-15|3342.87
#2015-06-16|3373.65
#2015-06-17|3350.06
#2015-06-18|3358.74
#2015-06-19|3397.71
#2015-06-22|3512.00
#2015-06-23|3534.90
#2015-06-24|3527.83
#2015-06-25|3532.38
#2015-06-26|3539.61
#2015-06-29|3458.72
#2015-06-30|3502.00
#2015-07-01|3614.89
#2015-07-02|3595.62
#2015-07-03|3646.08
#2015-07-06|3600.01
#2015-07-07|3537.06
#2015-07-08|3492.45
#2015-07-09|3572.22
#2015-07-10|3662.60
#2015-07-13|3719.55
#2015-07-14|3698.22
#2015-07-15|3765.70
#2015-07-16|3750.86
#2015-07-17|3767.89
#2015-07-20|3819.05
#2015-07-21|3817.83
#2015-07-22|3835.30
#2015-07-23|3807.49
#2015-07-24|3790.44
#2015-07-27|3687.01
#2015-07-28|3695.66
#2015-07-29|3743.72
#2015-07-30|3711.65
#2015-07-31|3713.01
#2015-08-03|3868.66
#2015-08-04|3818.31
#2015-08-05|3852.69
#2015-08-06|3873.19
#2015-08-07|3798.17
#2015-08-10|3769.17
#2015-08-11|3938.17
#2015-08-12|3800.35
#2015-08-13|3869.19
#2015-08-14|3845.61
#2015-08-17|3849.77
#2015-08-18|3836.85
#2015-08-19|3808.99
#2015-08-20|3660.12
#2015-08-21|3586.15
#2015-08-24|3388.29
#2015-08-25|3586.94
#2015-08-26|3562.55
#2015-08-27|3660.53
#2015-08-28|3622.40
#2015-08-31|3701.70
#2015-09-01|3622.80
#2015-09-02|3640.31
#2015-09-03|3756.57
#2015-09-04|3698.46
#2015-09-07|3700.85
#2015-09-08|3742.36
#2015-09-09|3774.80
#2015-09-10|3771.90
#2015-09-11|3745.37
#2015-09-14|3695.68
#2015-09-15|3709.72
#2015-09-16|3794.66
#2015-09-17|3810.94
#2015-09-18|3817.56
#2015-09-21|3835.34
#2015-09-22|3743.30
#2015-09-23|3791.39
#2015-09-24|3693.80
#2015-09-25|3862.26
#2015-09-28|3784.05
#2015-09-29|3719.30
#2015-09-30|3760.49
#2015-10-01|3756.37
#2015-10-02|3742.00
#2015-10-05|3873.21
#2015-10-06|3923.67
#2015-10-07|3921.17
#2015-10-08|3898.98
#2015-10-09|3828.74
#2015-10-12|3900.61
#2015-10-13|3857.59
#2015-10-14|3640.15
#2015-10-15|3663.22
#2015-10-16|3674.68
#2015-10-19|3678.51
#2015-10-20|3682.53
#2015-10-21|3696.00
#2015-10-22|3664.53
#2015-10-23|3768.54
#2015-10-26|3797.62
#2015-10-27|3799.59
#2015-10-28|3774.45
#2015-10-29|3796.13
#2015-10-30|3778.22
#2015-11-02|3844.78
#2015-11-03|3806.45
#2015-11-04|3810.70
#2015-11-05|3841.66
#2015-11-06|3804.23
#2015-11-09|3836.10
#2015-11-10|3931.71
#2015-11-11|4043.38
#2015-11-12|4087.06
#2015-11-13|4015.08
#2015-11-16|4055.17
#2015-11-17|4042.65
#2015-11-18|3998.66
#2015-11-19|4033.05
#2015-11-20|4005.55
#2015-11-23|4000.26
#2015-11-24|3906.00
#2015-11-25|3962.62
#2015-11-26|4014.66
#2015-11-27|4027.30
#2015-11-30|4089.52
#2015-12-01|4092.23
#2015-12-02|4173.55
#2015-12-03|4174.91
#2015-12-04|4179.62
#2015-12-07|4196.30
#2015-12-08|4149.74
#2015-12-09|4123.24
#2015-12-10|4080.33
#2015-12-11|3962.05
#2015-12-14|3982.90
#2015-12-15|4110.30
#2015-12-16|4081.19
#2015-12-17|4204.34
#2015-12-18|4073.88
#2015-12-21|4092.88
#2015-12-22|4053.66
#2015-12-23|4163.61
#2015-12-24| .
#2015-12-25| .
#2015-12-28|4191.81
#2015-12-29|4247.77
#2015-12-30|4305.58
#2015-12-31| .
#2016-01-01| .
#2016-01-04|4226.04
#2016-01-05|4214.14
#2016-01-06|4246.35
#2016-01-07|4412.02
#2016-01-08|4330.09
#2016-01-11|4309.83
#2016-01-12|4336.51
#2016-01-13|4343.17
#2016-01-14|4171.89
#2016-01-15|4059.38
#2016-01-18|4178.63
#2016-01-19|4304.54
#2016-01-20|4101.50
#2016-01-21|4231.61
#2016-01-22|4306.44
#2016-01-25|4324.92
#2016-01-26|4358.31
#2016-01-27|4384.51
#2016-01-28|4306.98
#2016-01-29|4470.76
#2016-02-01|4598.84
#2016-02-02|4554.63
#2016-02-03|4493.40
#2016-02-04|4437.72
#2016-02-05|4256.37
#2016-02-08|4019.16
#2016-02-09|3738.10
#2016-02-10|3911.73
#2016-02-11|3834.70
#2016-02-12|3788.65
#2016-02-15|3993.66
#2016-02-16|3988.67
#2016-02-17|4090.53
#2016-02-18|4141.72
#2016-02-19|4088.85
#2016-02-22|4126.84
#2016-02-23|4143.22
#2016-02-24|4055.20
#2016-02-25|4185.69
#2016-02-26|4239.37
#2016-02-29|4227.09
#2016-03-01|4285.01
#2016-03-02|4279.66
#2016-03-03|4188.50
#2016-03-04|4238.83
#2016-03-07|4183.83
#2016-03-08|4080.06
#2016-03-09|4087.87
#2016-03-10|4033.16
#2016-03-11|4112.67
#2016-03-14|4186.51
#2016-03-15|4159.40
#2016-03-16|4245.96
#2016-03-17|4079.22
#2016-03-18|4064.49
#2016-03-21|4064.50
#2016-03-22|4046.04
#2016-03-23|4142.39
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|4186.79
#2016-03-30|4227.92
#2016-03-31|4189.51
#2016-04-01|4262.22
#2016-04-04|4277.38
#2016-04-05|4283.38
#2016-04-06|4317.33
#2016-04-07|4277.79
#2016-04-08|4247.52
#2016-04-11|4196.79
#2016-04-12|4144.15
#2016-04-13|4196.34
#2016-04-14|4207.05
#2016-04-15|4192.69
#2016-04-18|4228.14
#2016-04-19|4235.73
#2016-04-20|4141.76
#2016-04-21|4037.44
#2016-04-22| .
#2016-04-25|4136.27
#2016-04-26|4172.53
#2016-04-27|4183.25
#2016-04-28|4168.92
#2016-04-29|4131.36
#2016-05-02|4137.53
#2016-05-03|4147.61
#2016-05-04|4118.36
#2016-05-05| .
#2016-05-06| .
#2016-05-09|4170.61
#2016-05-10|4564.54
#2016-05-11|4566.01
#2016-05-12|4562.24
#2016-05-13|4657.06
#2016-05-16| .
#2016-05-17|4603.82
#2016-05-18|4610.03
#2016-05-19|4615.28
#2016-05-20|4695.74
#2016-05-23|4736.09
#2016-05-24|4761.96
#2016-05-25|4741.57
#2016-05-26|4763.18
#2016-05-27|4744.69
#2016-05-30|4766.47
#2016-05-31|4736.69
#2016-06-01|4756.02
#2016-06-02|4730.68
#2016-06-03|4635.48
#2016-06-06|4626.95
#2016-06-07|4707.32
#2016-06-08|4656.12
#2016-06-09|4671.83
#2016-06-10|4517.33
#2016-06-13|4439.92
#2016-06-14|4351.15
#2016-06-15|4428.61
#2016-06-16|4363.33
#2016-06-17|4411.18
#2016-06-20|4524.20
#2016-06-21|4534.52
#2016-06-22|4489.15
#2016-06-23|4525.61
#2016-06-24|4247.65
#2016-06-27|4118.57
#2016-06-28|4223.64
#2016-06-29|4362.02
#2016-06-30|4372.74
#2016-07-01|4362.90
#2016-07-04|4209.80
#2016-07-05|4131.34
#2016-07-06|4076.50
#2016-07-07|4134.13
#2016-07-08|4159.67
#2016-07-11|4242.89
#2016-07-12|4215.33
#2016-07-13|4214.55
#2016-07-14|4229.85
#2016-07-15|4181.37
#2016-07-18|4206.84
#2016-07-19|4213.67
#2016-07-20|4283.02
#2016-07-21|4354.21
#2016-07-22|4375.37
#2016-07-25|4206.88
#2016-07-26|4277.58
#2016-07-27|4265.99
#2016-07-28|4254.06
#2016-07-29|4259.89
#2016-08-01|4248.16
#2016-08-02|4203.83
#2016-08-03|4168.00
#2016-08-04|4218.32
#2016-08-05|4311.06
#2016-08-08|4267.14
#2016-08-09|4123.42
#2016-08-10|4242.12
#2016-08-11|4369.83
#2016-08-12|4334.86
#2016-08-15|4325.56
#2016-08-16|4238.43
#2016-08-17|4169.58
#2016-08-18|4231.29
#2016-08-19|4290.48
#2016-08-22|4320.07
#2016-08-23|4304.55
#2016-08-24|4285.05
#2016-08-25|4212.07
#2016-08-26|4188.69
#2016-08-29|4105.16
#2016-08-30|4145.13
#2016-08-31|4092.30
#2016-09-01|4128.27
#2016-09-02|4100.72
#2016-09-05|4094.65
#2016-09-06|4022.34
#2016-09-07|4024.12
#2016-09-08|3988.47
#2016-09-09|3921.86
#2016-09-12|3931.37
#2016-09-13|3953.85
#2016-09-14|3971.13
#2016-09-15|3975.37
#2016-09-16|3958.78
#2016-09-19|3991.29
#2016-09-20|4058.36
#2016-09-21|4023.92
#2016-09-22|3992.01
#2016-09-23|3974.25
#2016-09-26|3947.13
#2016-09-27|3966.02
#2016-09-28|4039.63
#2016-09-29|3998.57
#2016-09-30|3978.23
#2016-10-03|3947.89
#2016-10-04|3962.33
#2016-10-05|3985.51
#2016-10-06|3987.35
#2016-10-07|3914.61
#2016-10-10|3902.33
#2016-10-11|3956.97
#2016-10-12|4044.06
#2016-10-13|3993.51
#2016-10-14|4051.58
#2016-10-17|4070.54
#2016-10-18|4321.05
#2016-10-19|4423.61
#2016-10-20|4402.78
#2016-10-21|4492.90
#2016-10-24|4455.14
#2016-10-25|4392.27
#2016-10-26|4359.03
#2016-10-27|4378.40
#2016-10-28|4330.38
#2016-10-31|4335.25
#2016-11-01|4119.71
#2016-11-02|4115.14
#2016-11-03|4053.34
#2016-11-04|4002.95
#2016-11-07|4060.37
#2016-11-08|4037.31
#2016-11-09|3950.26
#2016-11-10|3948.12
#2016-11-11|4007.03
#2016-11-14|3970.77
#2016-11-15|4039.93
#2016-11-16|4077.14
#2016-11-17|4111.92
#2016-11-18|4104.16
#2016-11-21|4081.32
#2016-11-22|4048.31
#2016-11-23|4050.14
#2016-11-24|4056.87
#2016-11-25|4059.61
#2016-11-28|4084.42
#2016-11-29|4140.88
#2016-11-30|4110.00
#2016-12-01|4087.00
#2016-12-02|4075.78
#2016-12-05|4087.36
#2016-12-06|4114.97
#2016-12-07|4107.07
#2016-12-08|4123.26
#2016-12-09|4159.74
#2016-12-12|4125.99
#2016-12-13|4144.05
#2016-12-14|4118.66
#2016-12-15|4195.03
#2016-12-16|4230.71
#2016-12-19|4415.53
#2016-12-20|4355.30
#2016-12-21|4369.40
#2016-12-22|4407.91
#2016-12-23|4392.23
#2016-12-26| .
#2016-12-27|4419.96
#2016-12-28|4451.30
#2016-12-29|4501.96
#2016-12-30|4510.09
#2017-01-02|4545.39
#2017-01-03|4452.28
#2017-01-04|4382.41
#2017-01-05|4306.95
#2017-01-06|4298.61
#2017-01-09|4318.40
#2017-01-10|4291.79
#2017-01-11|4367.07
#2017-01-12|4319.55
#2017-01-13|4445.91
#2017-01-16|4394.09
#2017-01-17|4368.89
#2017-01-18|4381.55
#2017-01-19|4360.78
#2017-01-20|4346.69
#2017-01-23|4392.31
#2017-01-24|4366.88
#2017-01-25|4402.30
#2017-01-26|4434.23
#2017-01-27|4489.48
#2017-01-30|4447.55
#2017-01-31|4451.37
#2017-02-01|4449.95
#2017-02-02|4466.22
#2017-02-03|4508.57
#2017-02-06|4391.71
#2017-02-07|4155.19
#2017-02-08|4172.86
#2017-02-09|4260.93
#2017-02-10|4328.20
#2017-02-13|4360.17
#2017-02-14|4306.47
#2017-02-15|4224.79
#2017-02-16|4221.20
#2017-02-17|4182.89
#2017-02-20|4167.94
#2017-02-21|4209.56
#2017-02-22|4235.38
#2017-02-23|4235.78
#2017-02-24|4218.31
#2017-02-27|4126.26
#2017-02-28|4055.68
#2017-03-01|4208.78
#2017-03-02|4228.67
#2017-03-03|4226.58
#2017-03-06|4191.03
#2017-03-07|4138.56
#2017-03-08|4120.32
#2017-03-09|4117.74
#2017-03-10|4182.30
#2017-03-13|4211.97
#2017-03-14|4182.28
#2017-03-15|4187.63
#2017-03-16|4087.64
#2017-03-17|4034.97
#2017-03-20|3946.48
#2017-03-21|3874.70
#2017-03-22|3829.73
#2017-03-23|3893.42
#2017-03-24|3919.28
#2017-03-27|3934.41
#2017-03-28|3963.04
#2017-03-29|3892.39
#2017-03-30|3908.42
#2017-03-31|3934.82
#2017-04-03|3891.95
#2017-04-04|3759.08
#2017-04-05|3709.38
#2017-04-06|3783.07
#2017-04-07|3807.90
#2017-04-10|3783.58
#2017-04-11|3805.80
#2017-04-12|3874.88
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3493.06
#2017-04-19|3566.57
#2017-04-20|3701.86
#2017-04-21|3652.56
#2017-04-24|3670.22
#2017-04-25|3713.11
#2017-04-26|3788.00
#2017-04-27|3778.86
#2017-04-28|3791.30
#2017-05-01|3759.52
#2017-05-02|3718.60
#2017-05-03|3698.33
#2017-05-04|3744.04
#2017-05-05|3830.46
#2017-05-08|3765.65
#2017-05-09|3574.23
#2017-05-10|3688.11
#2017-05-11|3583.10
#2017-05-12| .
#2017-05-15|3547.53
#2017-05-16|3481.73
#2017-05-17|3406.36
#2017-05-18|3356.40
#2017-05-19|3448.98
#2017-05-22|3420.68
#2017-05-23|3377.97
#2017-05-24|3283.80
#2017-05-25| .
#2017-05-26| .
#2017-05-29|3167.08
#2017-05-30|3252.51
#2017-05-31|3283.55
#2017-06-01|3243.89
#2017-06-02|3293.10
#2017-06-05| .
#2017-06-06|3294.00
#2017-06-07|3347.75
#2017-06-08|3299.32
#2017-06-09|3312.81
#2017-06-12|3361.28
#2017-06-13|3435.54
#2017-06-14|3424.09
#2017-06-15|3322.88
#2017-06-16|3306.42
#2017-06-19|3374.85
#2017-06-20|3409.06
#2017-06-21|3360.63
#2017-06-22|3316.90
#2017-06-23|3316.97
#2017-06-26|3322.41
#2017-06-27|3269.37
#2017-06-28|3269.47
#2017-06-29|3182.07
#2017-06-30|3204.61
#2017-07-03|3361.59
#2017-07-04|3367.24
#2017-07-05|3442.83
#2017-07-06|3399.06
#2017-07-07|3487.92
#2017-07-10|3415.70
#2017-07-11|3445.55
#2017-07-12|3402.04
#2017-07-13|3445.25
#2017-07-14|3385.74
#2017-07-17|3423.93
#2017-07-18|3403.98
#2017-07-19|3432.63
#2017-07-20|3632.00
#2017-07-21|3590.31
#2017-07-24|3541.88
#2017-07-25|3619.54
#2017-07-26|3637.61
#2017-07-27|3663.60
#2017-07-28|3663.93
#2017-07-31|3668.29
#2017-08-01|3708.09
#2017-08-02|3702.72
#2017-08-03|3672.82
#2017-08-04|3805.30
#2017-08-07|3802.60
#2017-08-08|3379.84
#2017-08-09|3465.99
#2017-08-10|3527.91
#2017-08-11|3514.51
#2017-08-14|3413.79
#2017-08-15|3324.27
#2017-08-16|3314.08
#2017-08-17|3288.66
#2017-08-18|3266.82
#2017-08-21|3234.44
#2017-08-22|3318.62
#2017-08-23|3308.04
#2017-08-24|3422.75
#2017-08-25|3427.26
#2017-08-28|3459.66
#2017-08-29|3412.37
#2017-08-30|3412.86
#2017-08-31|3474.39
#2017-09-01|3509.72
#2017-09-04|3445.85
#2017-09-05|3391.83
#2017-09-06|3348.43
#2017-09-07|3392.97
#2017-09-08|3370.74
#2017-09-11|3386.69
#2017-09-12|3385.71
#2017-09-13|3374.28
#2017-09-14|3382.74
#2017-09-15|3368.32
#2017-09-18|3361.16
#2017-09-19|3306.67
#2017-09-20|3340.85
#2017-09-21|3315.89
#2017-09-22|3376.04
#2017-09-25|3400.50
#2017-09-26|3238.42
#2017-09-27|3310.86
#2017-09-28|3294.04
#2017-09-29|3319.61
#2017-10-02|3331.57
#2017-10-03|3292.09
#2017-10-04|3302.20
#2017-10-05|3324.08
#2017-10-06|3323.66
#2017-10-09|3332.42
#2017-10-10|3348.99
#2017-10-11|3366.40
#2017-10-12|3316.51
#2017-10-13|3217.53
#2017-10-16|3174.10
#2017-10-17|3148.29
#2017-10-18|3123.23
#2017-10-19|3206.46
#2017-10-20|3169.27
#2017-10-23|3183.74
#2017-10-24|3161.70
#2017-10-25|3173.91
#2017-10-26|3172.05
#2017-10-27|3191.16
#2017-10-30|3285.95
#2017-10-31|3263.99
#2017-11-01|3245.25
#2017-11-02|3172.95
#2017-11-03|3246.32
#2017-11-06|3212.80
#2017-11-07|3139.58
#2017-11-08|3210.92
#2017-11-09|3196.01
#2017-11-10|3150.64
#2017-11-13|3154.29
#2017-11-14|3026.02
#2017-11-15|3040.74
#2017-11-16|3088.90
#2017-11-17|3132.89
#2017-11-20|3135.07
#2017-11-21|3041.96
#2017-11-22|3121.88
#2017-11-23|3115.77
#2017-11-24|3091.05
#2017-11-27|3077.81
#2017-11-28|3226.87
#2017-11-29|3286.42
#2017-11-30|3359.52
#2017-12-01|3354.10
#2017-12-04|3347.13
#2017-12-05|3321.02
#2017-12-06|3321.05
#2017-12-07|3392.80
#2017-12-08|3406.89
#2017-12-11|3421.75
#2017-12-12|3379.38
#2017-12-13|3349.34
#2017-12-14|3362.78
#2017-12-15|3351.31
#2017-12-18|3368.73
#2017-12-19|3445.48
#2017-12-20|3462.84
#2017-12-21|3500.88
#2017-12-22|3523.21
#2017-12-25| .
#2017-12-26| .
#2017-12-27|3566.13
#2017-12-28|3574.60
#2017-12-29|3594.54
#2018-01-01| .
#2018-01-02|3565.33
#2018-01-03|3597.01
#2018-01-04|3606.83
#2018-01-05|3593.49
#2018-01-08|3615.11
#2018-01-09|3647.48
#2018-01-10|3591.91
#2018-01-11|3339.00
#2018-01-12|3289.16
#2018-01-15|3253.92
#2018-01-16|3354.63
#2018-01-17|3451.04
#2018-01-18|3433.66
#2018-01-19|3467.94
#2018-01-22|3400.64
#2018-01-23|3373.76
#2018-01-24|3326.58
#2018-01-25|3249.57
#2018-01-26|3220.44
#2018-01-29|3225.35
#2018-01-30|3172.08
#2018-01-31|3181.80
#2018-02-01|3207.97
#2018-02-02|3126.07
#2018-02-05|3146.56
#2018-02-06|3213.46
#2018-02-07|3280.17
#2018-02-08|3294.83
#2018-02-09|3288.12
#2018-02-12|3346.14
#2018-02-13|3336.98
#2018-02-14|3331.11
#2018-02-15|3367.24
#2018-02-16|3438.60
#2018-02-19|3424.86
#2018-02-20|3418.44
#2018-02-21|3398.21
#2018-02-22|3371.29
#2018-02-23|3380.39
#2018-02-26|3421.50
#2018-02-27|3415.59
#2018-02-28|3493.27
#2018-03-01|3448.80
#2018-03-02|3381.88
#2018-03-05|3419.45
#2018-03-06|3375.45
#2018-03-07|3410.69
#2018-03-08|3401.02
#2018-03-09|3354.80
#2018-03-12|3381.07
#2018-03-13|3317.60
#2018-03-14|3279.89
#2018-03-15|3314.08
#2018-03-16|3326.73
#2018-03-19|3347.11
#2018-03-20|3299.22
#2018-03-21|3297.77
#2018-03-22|3282.54
#2018-03-23|3445.91
#2018-03-26|3438.08
#2018-03-27|3429.75
#2018-03-28|3446.81
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3405.38
#2018-04-04|3398.76
#2018-04-05|3501.83
#2018-04-06|3597.30
#2018-04-09|3550.37
#2018-04-10|3608.57
#2018-04-11|3582.93
#2018-04-12|3574.36
#2018-04-13|3617.18
#2018-04-16|3587.94
#2018-04-17|3656.64
#2018-04-18|3670.90
#2018-04-19|3646.27
#2018-04-20|3631.63
#2018-04-23|3651.34
#2018-04-24|3650.31
#2018-04-25|3652.13
#2018-04-26|3646.47
#2018-04-27| .
#2018-04-30|3603.73
#2018-05-01|3607.96
#2018-05-02|3586.67
#2018-05-03|3594.12
#2018-05-04|3580.24
#2018-05-07|3622.12
#2018-05-08|3604.28
#2018-05-09|3638.35
#2018-05-10| .
#2018-05-11| .
#2018-05-14|3534.60
#2018-05-15|3106.30
#2018-05-16|3022.23
#2018-05-17|2893.69
#2018-05-18|2848.88
#2018-05-21| .
#2018-05-22|2869.00
#2018-05-23|2910.96
#2018-05-24|2812.33
#2018-05-25|2803.54
#2018-05-28|2764.80
#2018-05-29|2715.26
#2018-05-30|2724.59
#2018-05-31|2790.42
#2018-06-01|2828.51
#2018-06-04|2795.29
#2018-06-05| .
#2018-06-06|2797.92
#2018-06-07|2797.86
#2018-06-08|2791.48
#2018-06-11|2797.61
#2018-06-12|2843.98
#2018-06-13|2867.30
#2018-06-14|2755.05
#2018-06-15|2726.80
#2018-06-18|2735.08
#2018-06-19|2724.69
#2018-06-20|2728.56
#2018-06-21|2723.82
#2018-06-22|2738.47
#2018-06-25|2713.71
#2018-06-26|2663.68
#2018-06-27|2582.85
#2018-06-28|2561.86
#2018-06-29|2574.82
#2018-07-02|2563.47
#2018-07-03|2555.36
#2018-07-04|2561.15
#2018-07-05|2496.26
#2018-07-06|2491.53
#2018-07-09|2489.41
#2018-07-10|2493.23
#2018-07-11|2605.16
#2018-07-12|2614.15
#2018-07-13|2622.64
#2018-07-16|2629.51
#2018-07-17|2645.51
#2018-07-18|2667.94
#2018-07-19|2671.91
#2018-07-20|2703.89
#2018-07-23|2674.22
#2018-07-24|2722.98
#2018-07-25|2734.04
#2018-07-26|2656.01
#2018-07-27|2659.60
#2018-07-30|2649.63
#2018-07-31|2660.22
#2018-08-01|2599.28
#2018-08-02|2613.96
#2018-08-03|2539.09
#2018-08-06|2556.88
#2018-08-07|2130.31
#2018-08-08|2198.08
#2018-08-09|2250.75
#2018-08-10|2266.02
#2018-08-13|2287.92
#2018-08-14|2279.37
#2018-08-15|2303.58
#2018-08-16|2334.70
#2018-08-17|2309.07
#2018-08-20|2352.33
#2018-08-21|2324.39
#2018-08-22|2352.12
#2018-08-23|2363.84
#2018-08-24|2392.82
#2018-08-27|2410.03
#2018-08-28|2421.63
#2018-08-29|2372.89
#2018-08-30|2411.91
#2018-08-31|2387.85
#2018-09-03|2395.59
#2018-09-04|2393.02
#2018-09-05|2407.31
#2018-09-06|2414.15
#2018-09-07|2399.75
#2018-09-10|2410.27
#2018-09-11|2353.20
#2018-09-12|2353.85
#2018-09-13|2346.45
#2018-09-14|2345.64
#2018-09-17|2338.73
#2018-09-18|2376.65
#2018-09-19|2346.91
#2018-09-20|2355.15
#2018-09-21|2367.15
#2018-09-24|2352.86
#2018-09-25|2311.36
#2018-09-26|2352.17
#2018-09-27|2355.89
#2018-09-28|2365.49
#2018-10-01|2363.32
#2018-10-02|2354.92
#2018-10-03|2359.50
#2018-10-04|2304.90
#2018-10-05|2273.82
#2018-10-08|2261.82
#2018-10-09|2215.98
#2018-10-10|2156.78
#2018-10-11|2258.80
#2018-10-12|2408.02
#2018-10-15|2382.58
#2018-10-16|2453.96
#2018-10-17|2425.50
#2018-10-18|2421.32
#2018-10-19|2408.74
#2018-10-22|2442.58
#2018-10-23|2381.98
#2018-10-24|2403.76
#2018-10-25|2412.01
#2018-10-26|2343.40
#2018-10-29|2366.50
#2018-10-30|2347.09
#2018-10-31|2381.78
#2018-11-01|2428.56
#2018-11-02|2441.91
#2018-11-05|2298.68
#2018-11-06|2289.81
#2018-11-07|2203.07
#2018-11-08|2118.83
#2018-11-09|2126.80
#2018-11-12|2111.49
#2018-11-13|2087.88
#2018-11-14|2099.23
#2018-11-15|2079.99
#2018-11-16|2039.07
#2018-11-19|2039.42
#2018-11-20|2026.81
#2018-11-21|2067.08
#2018-11-22|2053.61
#2018-11-23|2101.04
#2018-11-26|2139.26
#2018-11-27|2114.10
#2018-11-28|2128.39
#2018-11-29|2108.31
#2018-11-30|2095.05
#2018-12-03|2116.20
#2018-12-04|2111.42
#2018-12-05|2095.31
#2018-12-06|2035.96
#2018-12-07|2050.44
#2018-12-10|2007.88
#2018-12-11|2011.82
#2018-12-12|1866.90
#2018-12-13|1880.94
#2018-12-14|1854.40
#2018-12-17|1806.98
#2018-12-18|1776.71
#2018-12-19|1774.28
#2018-12-20|1630.16
#2018-12-21|1602.50
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1576.44
#2018-12-28|1620.15
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1627.50
#2019-01-03|1581.87
#2019-01-04|1629.13
#2019-01-07|1672.39
#2019-01-08|1739.58
#2019-01-09|1720.96
#2019-01-10|1696.19
#2019-01-11|1725.77
#2019-01-14|1656.85
#2019-01-15|1621.96
#2019-01-16|1663.55
#2019-01-17|1640.49
#2019-01-18|1706.09
#2019-01-21|1687.26
#2019-01-22|1709.26
#2019-01-23|1705.14
#2019-01-24|1752.11
#2019-01-25|1737.70
#2019-01-28|1727.55
#2019-01-29|1694.96
#2019-01-30|1745.56
#2019-01-31|1729.54
#2019-02-01|1751.12
#2019-02-04|1753.81
#2019-02-05|1961.20
#2019-02-06|1916.48
#2019-02-07|1918.35
#2019-02-08|1890.20
#2019-02-11|1904.92
#2019-02-12|1930.59
#2019-02-13|1940.45
#2019-02-14|1943.77
#2019-02-15|1938.87
#2019-02-18|1919.78
#2019-02-19|1877.85
#2019-02-20|1928.36
#2019-02-21|1943.75
#2019-02-22|1961.99
#2019-02-25|2001.94
#2019-02-26|2004.57
#2019-02-27|1992.80
#2019-02-28|1983.57
#2019-03-01|1997.51
#2019-03-04|1995.64
#2019-03-05|1995.74
#2019-03-06|1970.87
#2019-03-07|1933.43
#2019-03-08|1921.44
#2019-03-11|1843.19
#2019-03-12|1852.11
#2019-03-13|1892.91
#2019-03-14|1864.88
#2019-03-15|1884.99
#2019-03-18|1861.36
#2019-03-19|1880.83
#2019-03-20|1851.15
#2019-03-21|1854.53
#2019-03-22|1800.53
#2019-03-25|1808.35
#2019-03-26|1758.94
#2019-03-27|1780.51
#2019-03-28|1760.30
#2019-03-29|1784.88
#2019-04-01|1809.39
#2019-04-02|1738.08
#2019-04-03|1743.42
#2019-04-04|1722.69
#2019-04-05|1710.73
#2019-04-08|1667.88
#2019-04-09|1650.96
#2019-04-10|1605.84
#2019-04-11|1629.09
#2019-04-12|1659.16
#2019-04-15|1656.43
#2019-04-16|1685.23
#2019-04-17|1673.56
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1608.99
#2019-04-24|1627.35
#2019-04-25|1628.12
#2019-04-26|1650.55
#2019-04-29|1662.75
#2019-04-30|1637.84
#2019-05-01|1644.84
#2019-05-02|1622.41
#2019-05-03|1596.68
#2019-05-06|1592.12
#2019-05-07|1640.55
#2019-05-08|1660.95
#2019-05-09|1593.38
#2019-05-10|1613.58
#2019-05-13|1528.67
#2019-05-14|1522.71
#2019-05-15|1510.70
#2019-05-16|1517.13
#2019-05-17| .
#2019-05-20|1473.95
#2019-05-21|1518.13
#2019-05-22|1557.67
#2019-05-23|1544.79
#2019-05-24|1525.34
#2019-05-27|1527.81
#2019-05-28|1550.17
#2019-05-29|1525.95
#2019-05-30| .
#2019-05-31| .
#2019-06-03|1487.58
#2019-06-04|1486.03
#2019-06-05| .
#2019-06-06|1461.90
#2019-06-07|1440.78
#2019-06-10| .
#2019-06-11|1454.03
#2019-06-12|1437.95
#2019-06-13|1401.35
#2019-06-14|1391.21
#2019-06-17|1395.81
#2019-06-18|1406.34
#2019-06-19|1420.10
#2019-06-20|1427.98
#2019-06-21|1412.15
#2019-06-24|1399.53
#2019-06-25|1427.36
#2019-06-26|1427.48
#2019-06-27|1444.70
#2019-06-28|1436.70
#2019-07-01|1475.24
#2019-07-02|1465.89
#2019-07-03|1493.18
#2019-07-04|1483.03
#2019-07-05|1496.80
#2019-07-08|1516.84
#2019-07-09|1531.10
#2019-07-10|1504.70
#2019-07-11|1522.16
#2019-07-12|1549.34
#2019-07-15|1514.86
#2019-07-16|1548.71
#2019-07-17|1549.98
#2019-07-18|1558.35
#2019-07-19|1507.39
#2019-07-22|1511.14
#2019-07-23|1536.76
#2019-07-24|1537.16
#2019-07-25|1533.05
#2019-07-26|1564.39
#2019-07-29|1533.42
#2019-07-30|1508.44
#2019-07-31|1516.08
#2019-08-01|1512.82
#2019-08-02|1473.69
#2019-08-05|1454.13
#2019-08-06|1458.42
#2019-08-07|1457.70
#2019-08-08|1471.99
#2019-08-09|1449.78
#2019-08-12|1400.45
#2019-08-13|1423.60
#2019-08-14|1378.63
#2019-08-15|1366.86
#2019-08-16|1379.85
#2019-08-19|1406.21
#2019-08-20|1504.79
#2019-08-21|1682.00
#2019-08-22|1704.30
#2019-08-23|1710.71
#2019-08-26|1759.81
#2019-08-27|1756.67
#2019-08-28|1666.13
#2019-08-29|1690.51
#2019-08-30|1658.42
#2019-09-02|1684.95
#2019-09-03|1657.74
#2019-09-04|1686.76
#2019-09-05|1719.94
#2019-09-06|1720.73
#2019-09-09|1745.37
#2019-09-10|1773.49
#2019-09-11|1764.61
#2019-09-12|1726.94
#2019-09-13|1748.36
#2019-09-16|1711.64
#2019-09-17|1710.37
#2019-09-18|1698.32
#2019-09-19|1686.98
#2019-09-20|1669.96
#2019-09-23|1634.78
#2019-09-24|1642.86
#2019-09-25|1624.39
#2019-09-26|1642.76
#2019-09-27|1645.12
#2019-09-30|1604.00
#2019-10-01|1581.56
#2019-10-02|1578.82
#2019-10-03|1549.31
#2019-10-04|1566.61
#2019-10-07|1566.81
#2019-10-08|1557.74
#2019-10-09|1565.01
#2019-10-10|1546.26
#2019-10-11|1588.03
#2019-10-14|1585.57
#2019-10-15|1573.04
#2019-10-16|1558.38
#2019-10-17|1570.60
#2019-10-18|1600.40
#2019-10-21|1642.61
#2019-10-22|1639.47
#2019-10-23|1826.82
#2019-10-24|1758.34
#2019-10-25|1753.51
#2019-10-28|1773.34
#2019-10-29|1804.06
#2019-10-30|1831.07
#2019-10-31|1817.60
#2019-11-01|1817.43
#2019-11-04|1858.36
#2019-11-05|1622.70
#2019-11-06|1656.00
#2019-11-07|1694.90
#2019-11-08|1675.21
#2019-11-11|1651.78
#2019-11-12|1659.75
#2019-11-13|1643.67
#2019-11-14|1606.48
#2019-11-15|1595.47
#2019-11-18|1598.61
#2019-11-19|1594.80
#2019-11-20|1593.73
#2019-11-21|1582.71
#2019-11-22|1585.27
#2019-11-25|1597.16
#2019-11-26|1617.96
#2019-11-27|1639.78
#2019-11-28|1650.29
#2019-11-29|1592.79
#2019-12-02|1555.50
#2019-12-03|1548.17
#2019-12-04|1554.41
#2019-12-05|1556.61
#2019-12-06|1581.61
#2019-12-09|1567.59
#2019-12-10|1593.71
#2019-12-11|1597.84
#2019-12-12|1600.26
#2019-12-13|1612.38
#2019-12-16|1639.88
#2019-12-17|1625.60
#2019-12-18|1611.14
#2019-12-19|1627.29
#2019-12-20|1670.75
#2019-12-23|1675.88
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1671.12
#2019-12-30|1671.57
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1691.83
#2020-01-03|1698.59
#2020-01-06|1843.67
#2020-01-07|1891.14
#2020-01-08|1911.19
#2020-01-09|1940.82
#2020-01-10|1928.52
#2020-01-13|1910.81
#2020-01-14|1952.90
#2020-01-15|1981.88
#2020-01-16|2040.72
#2020-01-17|2023.09
#2020-01-20|2028.56
#2020-01-21|2024.45
#2020-01-22|2048.87
#2020-01-23|2044.87
#2020-01-24|2076.88
#2020-01-27|1983.83
#2020-01-28|1990.42
#2020-01-29|2007.22
#2020-01-30|1994.82
#2020-01-31|1968.43
#2020-02-03|1966.35
#2020-02-04|1927.39
#2020-02-05|1984.34
#2020-02-06|2066.43
#2020-02-07|2019.68
#2020-02-10|1979.42
#2020-02-11|1978.24
#2020-02-12|1976.23
#2020-02-13|1937.70
#2020-02-14|1944.25
#2020-02-17|1959.65
#2020-02-18|1930.15
#2020-02-19|1915.52
#2020-02-20|1916.68
#2020-02-21|1903.24
#2020-02-24|1795.66
#2020-02-25|1799.29
#2020-02-26|1811.29
#2020-02-27|1793.83
#2020-02-28|1743.97
#2020-03-02|1721.86
#2020-03-03|1776.99
#2020-03-04|1785.42
#2020-03-05|1724.96
#2020-03-06|1716.87
#2020-03-09|1585.41
#2020-03-10|1520.80
#2020-03-11|1469.70
#2020-03-12|1301.61
#2020-03-13|1263.49
#2020-03-16|1212.51
#2020-03-17|1251.95
#2020-03-18|1251.77
#2020-03-19|1216.62
#2020-03-20|1238.18
#2020-03-23|1197.11
#2020-03-24|1275.23
#2020-03-25|1281.06
#2020-03-26|1329.04
#2020-03-27|1283.92
#2020-03-30|1263.80
#2020-03-31|1301.55
#2020-04-01|1264.64
#2020-04-02|1287.09
#2020-04-03|1249.42
#2020-04-06|1291.38
#2020-04-07|1327.19
#2020-04-08|1327.73
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1358.76
#2020-04-15|1279.78
#2020-04-16|1283.54
#2020-04-17|1342.37
#2020-04-20|1361.96
#2020-04-21|1333.81
#2020-04-22|1310.13
#2020-04-23|1336.88
#2020-04-24|1352.37
#2020-04-27|1373.65
#2020-04-28|1409.73
#2020-04-29|1442.20
#2020-04-30|1420.29
#2020-05-01|1404.14
#2020-05-04|1344.30
#2020-05-05|1425.47
#2020-05-06|1433.66
#2020-05-07|1536.98
#2020-05-08|1536.98
#2020-05-11|1566.17
#2020-05-12|1575.74
#2020-05-13|1517.61
#2020-05-14|1533.01
#2020-05-15|1576.86
#2020-05-18|1630.42
#2020-05-19|1657.90
#2020-05-20|1683.51
#2020-05-21|1683.51
#2020-05-22|1683.51
#2020-05-25|1735.40
#2020-05-26|1804.56
#2020-05-27|1858.48
#2020-05-28|1928.03
#2020-05-29|1900.65
#2020-06-01|1900.65
#2020-06-02|1979.19
#2020-06-03|2020.74
#2020-06-04|2002.36
#2020-06-05|2002.36
#2020-06-08|1992.35
#2020-06-09|2005.78
#2020-06-10|1957.46
#2020-06-11|1929.45
#2020-06-12|1917.81
#2020-06-15|1940.73
#2020-06-16|1970.00
#2020-06-17|2062.71
#2020-06-18|2028.06
#2020-06-19|2038.92
#2020-06-22|2019.52
#2020-06-23|2092.24
#2020-06-24|2040.17
#2020-06-25|1977.12
#2020-06-26|1984.95
#2020-06-29|1997.79
#2020-06-30|2012.66
#2020-07-01|2058.44
#2020-07-02|2106.68
#2020-07-03|2091.60
#2020-07-06|2077.64
#2020-07-07|2087.13
#2020-07-08|2079.33
#2020-07-09|2142.96
#2020-07-10|2134.54
#2020-07-13|2140.01
#2020-07-14|2125.27
#2020-07-15|2169.80
#2020-07-16|2186.92
#2020-07-17|2225.47
#2020-07-20|2225.02
#2020-07-21|2204.41
#2020-07-22|2199.50
#2020-07-23|2208.79
#2020-07-24|2164.36
#2020-07-27|2187.41
#2020-07-28|2188.13
#2020-07-29|2238.13
#2020-07-30|2169.19
#2020-07-31|2160.13
#2020-08-03|2169.42
#2020-08-04|2205.66
#2020-08-05|2212.44
#2020-08-06|2210.46
#2020-08-07|2222.22
#2020-08-10|2212.53
#2020-08-11|2323.78
#2020-08-12|2341.98
#2020-08-13|2339.98
#2020-08-14|2406.41
#2020-08-17|2352.48
#2020-08-18|2197.68
#2020-08-19|2167.02
#2020-08-20|2111.47
#2020-08-21|2164.40
#2020-08-24|2195.91
#2020-08-25|2238.84
#2020-08-26|2432.68
#2020-08-27|2425.10
#2020-08-28|2406.11
#2020-08-31|2438.94
#2020-09-01|2421.75
#2020-09-02|2470.13
#2020-09-03|2517.89
#2020-09-04|2479.11
#2020-09-07|2496.44
#2020-09-08|2496.77
#2020-09-09|2633.43
#2020-09-10|2647.27
#2020-09-11|2643.90
#2020-09-14|2605.49
#2020-09-15|2649.01
#2020-09-16|2601.18
#2020-09-17|2591.71
#2020-09-18|2524.32
#2020-09-21|2449.83
#2020-09-22|2477.76
#2020-09-23|2506.77
#2020-09-24|2425.96
#2020-09-25|2412.01
#2020-09-28|2478.62
#2020-09-29|2459.36
#2020-09-30|2451.08
#2020-10-01|2580.48
#2020-10-02|2594.06
#2020-10-05|2628.18
#2020-10-06|2661.11
#2020-10-07|2633.68
#2020-10-08|2614.03
#2020-10-09|3030.85
#2020-10-12|2968.66
#2020-10-13|3093.94
#2020-10-14|3023.41
#2020-10-15|2938.49
#2020-10-16|2954.92
#2020-10-19|2889.40
#2020-10-20|2850.52
#2020-10-21|2825.65
#2020-10-22|2774.27
#2020-10-23|2844.07
#2020-10-26|2760.34
#2020-10-27|2779.82
#2020-10-28|2678.23
#2020-10-29|2721.69
#2020-10-30|2693.89
#2020-11-02|2721.67
#2020-11-03|2795.88
#2020-11-04|2815.90
#2020-11-05|2893.59
#2020-11-06|2863.84
#2020-11-09|3064.12
#2020-11-10|3072.85
#2020-11-11|3184.75
#2020-11-12|3157.63
#2020-11-13|3155.15
#2020-11-16|3184.94
#2020-11-17|3194.94
#2020-11-18|3240.23
#2020-11-19|3245.02
#2020-11-20|3230.11
#2020-11-23|3274.14
#2020-11-24|3306.92
#2020-11-25|3393.12
#2020-11-26|3413.38
#2020-11-27|3432.00
#2020-11-30|3315.25
#2020-12-01|3316.12
#2020-12-02|3318.01
#2020-12-03|3331.62
#2020-12-04|3231.85
#2020-12-07|3315.82
#2020-12-08|3264.17
#2020-12-09|3378.13
#2020-12-10|3280.98
#2020-12-11|3207.06
#2020-12-14|3301.66
#2020-12-15|3265.80
#2020-12-16|3302.67
#2020-12-17|3398.41
#2020-12-18|3519.35
#2020-12-21|3476.44
#2020-12-22|3499.96
#2020-12-23|3536.44
#2020-12-24|3536.44
#2020-12-25|3536.44
#2020-12-28|3522.63
#2020-12-29|3545.90
#2020-12-30|3650.11
#2020-12-31|3650.11
#2021-01-01|3650.11
#2021-01-04|3499.09
#2021-01-05|3434.52
#2021-01-06|3422.80
#2021-01-07|3437.13
#2021-01-08|3466.82
#2021-01-11|3496.07
#2021-01-12|3346.57
#2021-01-13|3319.28
#2021-01-14|3361.32
#2021-01-15|3334.48
#2021-01-18|3336.65
#2021-01-19|3320.17
#2021-01-20|3350.16
#2021-01-21|3383.25
#2021-01-22|3407.92
#2021-01-25|3393.63
#2021-01-26|3357.44
#2021-01-27|3208.14
#2021-01-28|3291.14
#2021-01-29|3214.83
#2021-02-01|3218.15
#2021-02-02|3283.29
#2021-02-03|3346.99
#2021-02-04|3201.58
#2021-02-05|3399.18
#2021-02-08|3511.61
#2021-02-09|3359.65
#2021-02-10|3279.14
#2021-02-11|3409.77
#2021-02-12|3365.48
#2021-02-15|3431.96
#2021-02-16|3402.66
#2021-02-17|3363.23
#2021-02-18|3374.34
#2021-02-19|3490.16
#2021-02-22|3356.95
#2021-02-23|3341.07
#2021-02-24|3384.53
#2021-02-25|3346.18
#2021-02-26|3266.54
#2021-03-01|3354.15
#2021-03-02|3280.91
#2021-03-03|3254.02
#2021-03-04|3213.12
#2021-03-05|3265.56
#2021-03-08|3251.98
#2021-03-09|3471.64
#2021-03-10|3473.72
#2021-03-11|3594.53
#2021-03-12|3522.14
#2021-03-15|3504.46
#2021-03-16|3620.87
#2021-03-17|3548.91
#2021-03-18|3683.32
#2021-03-19|3640.93
#2021-03-22|3611.70
#2021-03-23|3567.83
#2021-03-24|3508.43
#2021-03-25|3530.43
#2021-03-26|3590.56
#2021-03-29|3646.54
#2021-03-30|3645.84
#2021-03-31|3647.81
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3840.17
#2021-04-07|3809.05
#2021-04-08|3857.37
#2021-04-09|3720.80
#2021-04-12|3678.13
#2021-04-13|3704.43
#2021-04-14|3695.50
#2021-04-15|3772.21
#2021-04-16|3842.55
#2021-04-19|3795.95
#2021-04-20|3741.21
#2021-04-21|3712.49
#2021-04-22|3777.56
#2021-04-23|3763.36
#2021-04-26|3775.39
#2021-04-27|3770.41
#2021-04-28|3771.11
#2021-04-29|3767.26
#2021-04-30| .
#2021-05-03|3802.98
#2021-05-04|3995.56
#2021-05-05|3965.76
#2021-05-06|4023.19
#2021-05-07|4141.19
#2021-05-10|4122.53
#2021-05-11|3968.54
#2021-05-12|3952.14
#2021-05-13| .
#2021-05-14| .
#2021-05-17|4018.82
#2021-05-18|4026.16
#2021-05-19|4074.06
#2021-05-20|4106.26
#2021-05-21|4193.11
#2021-05-24| .
#2021-05-25|4195.33
#2021-05-26|4286.07
#2021-05-27|4235.25
#2021-05-28|4340.55
#2021-05-31|4331.98
#2021-06-01|4375.92
#2021-06-02|4405.02
#2021-06-03|4343.97
#2021-06-04|4329.39
#2021-06-07|4355.45
#2021-06-08|4342.74
#2021-06-09|4310.45
#2021-06-10|4327.57
#2021-06-11|4394.87
#2021-06-14|4438.41
#2021-06-15|4411.27
#2021-06-16|4429.89
#2021-06-17|4384.43
#2021-06-18|4261.18
#2021-06-21|4289.37
#2021-06-22|4408.91
#2021-06-23|4467.68
#2021-06-24|4524.01
#2021-06-25|4547.58
#2021-06-28|4468.53
#2021-06-29|4457.47
#2021-06-30|4423.03
#2021-07-01|4502.52
#2021-07-02|4498.57
#2021-07-05|4510.56
#2021-07-06|4483.57
#2021-07-07|4522.20
#2021-07-08|4430.88
#2021-07-09|4486.78
#2021-07-12|4516.76
#2021-07-13|4542.65
#2021-07-14|4565.32
#2021-07-15|4499.93
#2021-07-16|4400.60
#2021-07-19|4284.31
#2021-07-20|4319.40
#2021-07-21|4393.08
#2021-07-22|4421.40
#2021-07-23|4400.30
#2021-07-26|4435.99
#2021-07-27|4301.39
#2021-07-28|4327.69
#2021-07-29|4306.49
#2021-07-30|4279.83
#2021-08-02|4338.73
#2021-08-03|4339.78
#2021-08-04|4293.65
#2021-08-05|4320.84
#2021-08-06|4140.91
#2021-08-09|4288.17
#2021-08-10|4300.86
#2021-08-11|4252.67
#2021-08-12|4198.54
#2021-08-13|4283.07
#2021-08-16|4285.16
#2021-08-17|4410.45
#2021-08-18|4272.95
#2021-08-19|4157.03
#2021-08-20|4215.99
#2021-08-23|4226.21
#2021-08-24|4101.84
#2021-08-25|4070.31
#2021-08-26|4054.76
#2021-08-27|4050.65
#2021-08-30|4034.07
#2021-08-31|4017.81
#2021-09-01|4202.66
#2021-09-02|4130.93
#2021-09-03|4127.55
#2021-09-06|4176.72
#2021-09-07|4270.60
#2021-09-08|4137.66
#2021-09-09|4194.36
#2021-09-10|4234.24
#2021-09-13|4235.36
#2021-09-14|4483.60
#2021-09-15|4391.01
#2021-09-16|4435.44
#2021-09-17|4396.03
#2021-09-20|4246.79
#2021-09-21|4284.41
#2021-09-22|4351.77
#2021-09-23|4456.26
#2021-09-24|4355.44
#2021-09-27|4242.77
#2021-09-28|4143.94
#2021-09-29|4152.82
#2021-09-30|4097.61
#2021-10-01|4150.22
#2021-10-04|4134.78
#2021-10-05|4198.99
#2021-10-06|4149.57
#2021-10-07|4249.35
#2021-10-08|4259.29
#2021-10-11|4288.92
#2021-10-12|4367.25
#2021-10-13|4461.96
#2021-10-14|4431.61
#2021-10-15|4505.79
#2021-10-18|4515.62
#2021-10-19|4514.02
#2021-10-20|4541.06
#2021-10-21|4588.60
#2021-10-22|4631.62
#2021-10-25|4630.79
#2021-10-26|4652.11
#2021-10-27|4587.09
#2021-10-28|4645.60
#2021-10-29|4676.30
#2021-11-01|4430.01
#2021-11-02|4345.29
#2021-11-03|4582.68
#2021-11-04|4731.13
#2021-11-05|4737.01
#2021-11-08|4741.83
#2021-11-09|4775.04
#2021-11-10|4657.23
#2021-11-11|4758.97
#2021-11-12|4862.91
#2021-11-15|4896.46
#2021-11-16|4881.84
#2021-11-17|4825.41
#2021-11-18|4811.32
#2021-11-19|4742.19
#2021-11-22|4759.01
#2021-11-23|4667.45
#2021-11-24|4566.58
#2021-11-25|4562.79
#2021-11-26|4335.76
#2021-11-29|4398.60
#2021-11-30|4256.86
#2021-12-01|4338.43
#2021-12-02|4347.57
#2021-12-03|4392.30
#2021-12-06|4456.77
#2021-12-07|4608.36
#2021-12-08|4519.25
#2021-12-09|4498.79
#2021-12-10|4471.91
#2021-12-13|4399.98
#2021-12-14|4221.59
#2021-12-15|4198.58
#2021-12-16|4103.58
#2021-12-17|4027.06
#2021-12-20|4025.36
#2021-12-21|4060.69
#2021-12-22|4147.11
#2021-12-23|4198.77
#2021-12-24| .
#2021-12-27|4235.11
#2021-12-28|4287.02
#2021-12-29|4290.27
#2021-12-30|4260.44
#2021-12-31| .
#2022-01-03|4252.92
#2022-01-04|4405.11
#2022-01-05|4385.77
#2022-01-06|4312.39
#2022-01-07|4223.91
#2022-01-10|4049.82
#2022-01-11|4104.69
#2022-01-12|4130.28
#2022-01-13|4100.67
#2022-01-14|3994.34
#2022-01-17|4040.98
#2022-01-18|3993.66
#2022-01-19|4095.82
#2022-01-20|4068.70
#2022-01-21|3945.36
#2022-01-24|3744.77
#2022-01-25|3690.11
#2022-01-26|3718.91
#2022-01-27|3689.72
#2022-01-28|3678.09
#2022-01-31|3745.73
#2022-02-01|3836.60
#2022-02-02|3890.96
#2022-02-03|3719.04
#2022-02-04|3552.79
#2022-02-07|3598.70
#2022-02-08|3601.04
#2022-02-09|3866.71
#2022-02-10|3812.95
#2022-02-11|3836.66
#2022-02-14|3740.89
#2022-02-15|3823.42
#2022-02-16|3776.47
#2022-02-17|3784.51
#2022-02-18|3636.20
#2022-02-21|3631.61
#2022-02-22|3691.12
#2022-02-23|3720.03
#2022-02-24|3498.42
#2022-02-25|3579.06
#2022-02-28|3581.16
#2022-03-01|3504.94
#2022-03-02|3456.32
#2022-03-03|3335.82
#2022-03-04|3155.82
#2022-03-07|3019.29
#2022-03-08|2965.41
#2022-03-09|3153.00
#2022-03-10|3045.03
#2022-03-11|3016.38
#2022-03-14|3113.19
#2022-03-15|3110.81
#2022-03-16|3341.83
#2022-03-17|3344.45
#2022-03-18|3403.03
#2022-03-21|3367.17
#2022-03-22|3358.38
#2022-03-23|3297.36
#2022-03-24|3304.00
#2022-03-25|3307.46
#2022-03-28|3358.39
#2022-03-29|3477.59
#2022-03-30|3442.21
#2022-03-31|3400.65
#2022-04-01|3409.21
#2022-04-04|3408.55
#2022-04-05|3430.86
#2022-04-06|3239.35
#2022-04-07|3233.10
#2022-04-08|3245.34
#2022-04-11|3233.99
#2022-04-12|3277.31
#2022-04-13|3301.61
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3349.18
#2022-04-20|3496.77
#2022-04-21|3505.05
#2022-04-22|3440.98
#2022-04-25|3306.15
#2022-04-26|3214.75
#2022-04-27|3179.23
#2022-04-28|3229.83
#2022-04-29|3265.65
#2022-05-02|3252.26
#2022-05-03|3211.86
#2022-05-04|3149.74
#2022-05-05|2940.56
#2022-05-06|2826.16
#2022-05-09|2703.68
#2022-05-10|2724.18
#2022-05-11|2819.58
#2022-05-12|2820.07
#2022-05-13| .
#2022-05-16|2864.72
#2022-05-17|2963.41
#2022-05-18|2870.77
#2022-05-19|2699.42
#2022-05-20|2681.70
#2022-05-23|2712.17
#2022-05-24|2612.95
#2022-05-25|2648.54
#2022-05-26| .
#2022-05-27| .
#2022-05-30|2897.43
#2022-05-31|2915.04
#2022-06-01|2888.25
#2022-06-02|2880.67
#2022-06-03|2882.11
#2022-06-06| .
#2022-06-07|2836.29
#2022-06-08|2786.46
#2022-06-09|2761.40
#2022-06-10|2663.65
#2022-06-13|2581.55
#2022-06-14|2519.11
#2022-06-15|2579.40
#2022-06-16|2426.79
#2022-06-17|2425.36
#2022-06-20|2448.51
#2022-06-21|2435.84
#2022-06-22|2400.55
#2022-06-23|2381.73
#2022-06-24|2453.95
#2022-06-27|2449.69
#2022-06-28|2485.08
#2022-06-29|2436.56
#2022-06-30|2339.57
#2022-07-01|2359.88
#2022-07-04|2340.04
#2022-07-05|2283.32
#2022-07-06|2393.99
#2022-07-07|2441.85
#2022-07-08|2488.18
#2022-07-11|2510.12
#2022-07-12|2547.87
#2022-07-13|2509.89
#2022-07-14|2437.92
#2022-07-15|2494.63
#2022-07-18|2552.37
#2022-07-19|2619.49
#2022-07-20|2615.84
#2022-07-21|2663.87
#2022-07-22|2689.62
#2022-07-25|2646.19
#2022-07-26|2535.16
#2022-07-27|2572.35
#2022-07-28|2637.40
#2022-07-29|2787.98
#2022-08-01|2775.71
#2022-08-02|2685.58
#2022-08-03|2741.00
#2022-08-04|2781.17
#2022-08-05|2704.72
#2022-08-08|2743.16
#2022-08-09|2559.33
#2022-08-10|2729.50
#2022-08-11|2741.37
#2022-08-12|2714.34
#2022-08-15|2768.56
#2022-08-16|2614.27
#2022-08-17|2546.83
#2022-08-18|2488.54
#2022-08-19|2526.50
#2022-08-22|2455.01
#2022-08-23|2455.15
#2022-08-24|2476.02
#2022-08-25|2455.98
#2022-08-26|2333.29
#2022-08-29|2292.78
#2022-08-30|2350.90
#2022-08-31|2335.38
#2022-09-01|2248.76
#2022-09-02|2293.78
#2022-09-05|2242.55
#2022-09-06|2262.83
#2022-09-07|2225.72
#2022-09-08|2217.52
#2022-09-09|2266.02
#2022-09-12|2322.22
#2022-09-13|2266.47
#2022-09-14|2216.08
#2022-09-15|2180.17
#2022-09-16|2121.11
#2022-09-19|2179.65
#2022-09-20|2040.04
#2022-09-21|2064.06
#2022-09-22|2007.76
#2022-09-23|1965.02
#2022-09-26|1974.46
#2022-09-27|1987.63
#2022-09-28|1977.51
#2022-09-29|1868.57
#2022-09-30|1872.01
#2022-10-03|1904.81
#2022-10-04|2019.39
#2022-10-05|1965.11
#2022-10-06|1959.42
#2022-10-07|1895.82
#2022-10-10|1931.95
#2022-10-11|1924.74
#2022-10-12|1907.22
#2022-10-13|1943.60
#2022-10-14|1976.53
#2022-10-17|2015.63
#2022-10-18|2067.17
#2022-10-19|2016.22
#2022-10-20|2040.43
#2022-10-21|1989.01
#2022-10-24|2030.62
#2022-10-25|2089.72
#2022-10-26|2148.60
#2022-10-27|2117.79
#2022-10-28|2086.64
#2022-10-31|2054.96
#2022-11-01|2087.54
#2022-11-02|2069.05
#2022-11-03|2031.79
#2022-11-04|2115.16
#2022-11-07|2148.09
#2022-11-08|2359.60
#2022-11-09|2417.57
#2022-11-10|2545.73
#2022-11-11|2663.88
#2022-11-14|2690.14
#2022-11-15|2635.43
#2022-11-16|2569.57
#2022-11-17|2535.52
#2022-11-18|2580.88
#2022-11-21|2522.63
#2022-11-22|2472.31
#2022-11-23|2495.43
#2022-11-24|2506.39
#2022-11-25|2514.93
#2022-11-28|2558.01
#2022-11-29|2561.09
#2022-11-30|2675.20
#2022-12-01|2692.38
#2022-12-02|2746.85
#2022-12-05|2719.93
#2022-12-06|2737.31
#2022-12-07|2700.50
#2022-12-08|2710.12
#2022-12-09|2696.76
#2022-12-12|2615.03
#2022-12-13|2666.48
#2022-12-14|2649.35
#2022-12-15|2526.96
#2022-12-16|2485.05
#2022-12-19|2497.38
#2022-12-20|2493.24
#2022-12-21|2518.57
#2022-12-22|2413.65
#2022-12-23|2420.74
#2022-12-26| .
#2022-12-27|2462.90
#2022-12-28|2458.50
#2022-12-29|2494.23
#2022-12-30|2474.61
#2023-01-02|2549.31
#2023-01-03|2559.10
#2023-01-04|2492.07
#2023-01-05|2579.87
#2023-01-06|2657.05
#2023-01-09|2714.12
#2023-01-10|2725.09
#2023-01-11|2815.87
#2023-01-12|2836.25
#2023-01-13|2861.18
#2023-01-16|2913.49
#2023-01-17|2918.82
#2023-01-18|2888.71
#2023-01-19|2804.49
#2023-01-20|2823.31
#2023-01-23|2910.12
#2023-01-24|2924.76
#2023-01-25|2851.22
#2023-01-26|2879.89
#2023-01-27|2921.37
#2023-01-30|2913.09
#2023-01-31|2864.91
#2023-02-01|2903.99
#2023-02-02|3067.15
#2023-02-03|3053.65
#2023-02-06|2982.22
#2023-02-07|2958.27
#2023-02-08|3254.17
#2023-02-09|3286.68
#2023-02-10|3121.12
#2023-02-13|3145.24
#2023-02-14|3186.27
#2023-02-15|3237.71
#2023-02-16|3363.10
#2023-02-17|3315.75
#2023-02-20|3313.31
#2023-02-21|3260.83
#2023-02-22|3284.15
#2023-02-23|3253.42
#2023-02-24|3208.44
#2023-02-27|3304.08
#2023-02-28|3350.20
#2023-03-01|3315.07
#2023-03-02|3286.75
#2023-03-03|3339.17
#2023-03-06|3382.59
#2023-03-07|3364.55
#2023-03-08|3302.45
#2023-03-09|3337.38
#2023-03-10|3231.55
#2023-03-13|3141.06
#2023-03-14|3220.15
#2023-03-15|3057.43
#2023-03-16|3093.94
#2023-03-17|2935.57
#2023-03-20|2994.34
#2023-03-21|3040.26
#2023-03-22|3071.86
#2023-03-23|3097.76
#2023-03-24|3019.22
#2023-03-27|3066.74
#2023-03-28|3058.39
#2023-03-29|3128.28
#2023-03-30|3215.13
#2023-03-31|3267.63
#2023-04-03|3198.25
#2023-04-04|3206.54
#2023-04-05|3140.01
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3095.95
#2023-04-12|2983.92
#2023-04-13|3021.72
#2023-04-14|3112.20
#2023-04-17|3094.26
#2023-04-18|3180.01
#2023-04-19|3210.54
#2023-04-20|3181.42
#2023-04-21|3177.07
#2023-04-24|3235.03
#2023-04-25|3183.83
#2023-04-26|3096.69
#2023-04-27|3114.58
#2023-04-28|3128.21
#2023-05-01|3207.11
#2023-05-02|3158.59
#2023-05-03|3145.78
#2023-05-04|3020.35
#2023-05-05| .
#2023-05-08|3090.95
#2023-05-09|3054.28
#2023-05-10|3045.30
#2023-05-11|3085.67
#2023-05-12|3098.23
#2023-05-15|3106.52
#2023-05-16|3019.54
#2023-05-17|3026.61
#2023-05-18| .
#2023-05-19| .
#2023-05-22|3030.85
#2023-05-23|2927.72
#2023-05-24|2854.22
#2023-05-25|2860.06
#2023-05-26|2884.95
#2023-05-29| .
#2023-05-30|2882.31
#2023-05-31|2815.92
#2023-06-01|2801.92
#2023-06-02|2866.14
#2023-06-05| .
#2023-06-06|2876.62
#2023-06-07|2909.68
#2023-06-08|2777.86
#2023-06-09|2802.60
#2023-06-12|2832.97
#2023-06-13|2917.64
#2023-06-14|2961.06
#2023-06-15|2899.66
#2023-06-16|2954.95
#2023-06-19|2916.93
#2023-06-20|2861.54
#2023-06-21|2930.89
#2023-06-22|2929.11
#2023-06-23|2906.39
#2023-06-26|2949.04
#2023-06-27|2974.01
#2023-06-28|2970.96
#2023-06-29|3029.03
#2023-06-30|3060.20
#2023-07-03|3074.03
#2023-07-04|3180.52
#2023-07-05|3153.61
#2023-07-06|3071.69
#2023-07-07|3121.89
#2023-07-10|3145.42
#2023-07-11|3240.83
#2023-07-12|3354.27
#2023-07-13|3317.38
#2023-07-14|3334.43
#2023-07-17|3286.52
#2023-07-18|3315.52
#2023-07-19|3280.13
#2023-07-20|3280.87
#2023-07-21|3311.80
#2023-07-24|3308.82
#2023-07-25|3306.42
#2023-07-26|3258.71
#2023-07-27|3339.48
#2023-07-28|3397.34
#2023-07-31|3381.23
#2023-08-01|3357.85
#2023-08-02|3292.66
#2023-08-03|3291.06
#2023-08-04|3308.54
#2023-08-07|3319.38
#2023-08-08|3286.00
#2023-08-09|3305.82
#2023-08-10|3374.43
#2023-08-11|3317.80
#2023-08-14|3348.19
#2023-08-15|3428.52
#2023-08-16|3475.81
#2023-08-17|3487.43
#2023-08-18|3465.38
#2023-08-21|3485.14
#2023-08-22|3452.96
#2023-08-23|3434.61
#2023-08-24|3420.25
#2023-08-25|3438.03
#2023-08-28|3500.92
#2023-08-29|3530.18
#2023-08-30|3532.75
#2023-08-31|3526.78
#2023-09-01|3530.58
#2023-09-04|3581.89
#2023-09-05|3588.77
#2023-09-06|3522.89
#2023-09-07|3503.41
#2023-09-08|3570.31
#2023-09-11|3611.91
#2023-09-12|3616.39
#2023-09-13|3574.43
#2023-09-14|3623.79
#2023-09-15|3663.16
#2023-09-18|3626.65
#2023-09-19|3592.51
#2023-09-20|3539.84
#2023-09-21|3485.63
#2023-09-22|3490.14
#2023-09-25|3538.01
#2023-09-26|3499.69
#2023-09-27|3494.24
#2023-09-28|3565.52
#2023-09-29|3590.34
#2023-10-02|3541.77
#2023-10-03|3486.61
#2023-10-04|3474.12
#2023-10-05|3872.05
#2023-10-06|3999.60
#2023-10-09|3980.12
#2023-10-10|3989.52
#2023-10-11|4005.06
#2023-10-12|3974.04
#2023-10-13|3986.64
#2023-10-16|4030.37
#2023-10-17|4031.25
#2023-10-18|4014.53
#2023-10-19|3969.60
#2023-10-20|3881.32
#2023-10-23|3888.66
#2023-10-24|3952.44
#2023-10-25|3962.94
#2023-10-26|3863.43
#2023-10-27|3861.74
#2023-10-30|3833.86
#2023-10-31|3888.19
#2023-11-01|3965.08
#2023-11-02|4050.45
#2023-11-03|3961.10
#2023-11-06|3982.21
#2023-11-07|3932.39
#2023-11-08|4273.04
#2023-11-09|4294.02
#2023-11-10|4182.30
#2023-11-13|4290.22
#2023-11-14|4429.11
#2023-11-15|4479.00
#2023-11-16|4420.38
#2023-11-17|4478.38
#2023-11-20|4478.41
#2023-11-21|4401.67
#2023-11-22|4419.51
#2023-11-23|4424.59
#2023-11-24|4430.13
#2023-11-27|4395.13
#2023-11-28|4402.39
#2023-11-29|4428.09
#2023-11-30|4488.97
#2023-12-01|4523.10
#2023-12-04|4469.47
#2023-12-05|4465.98
#2023-12-06|4457.02
#2023-12-07|4510.06
#2023-12-08|4558.87
#2023-12-11|4529.67
#2023-12-12|4541.26
#2023-12-13|4528.69
#2023-12-14|4470.49
#2023-12-15|4465.46
#2023-12-18|4485.39
#2023-12-19|4566.60
#2023-12-20|4614.39
#2023-12-21|4572.44
#2023-12-22|4520.58
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4517.05
#2023-12-28|4503.43
#2023-12-29|4531.04
#2024-01-01| .
#2024-01-02|4544.56
#2024-01-03|4478.73
#2024-01-04|4516.17
#2024-01-05|4597.79
#2024-01-08|4752.92
#2024-01-09|4741.83
#2024-01-10|4837.47
#2024-01-11|4780.69
#2024-01-12|4747.74
#2024-01-15|4741.64
#2024-01-16|4783.66
#2024-01-17|4774.03
#2024-01-18|4701.25
#2024-01-19|4654.67
#2024-01-22|4727.71
#2024-01-23|4714.63
#2024-01-24|4792.03
#2024-01-25|4862.78
#2024-01-26|4807.35
#2024-01-29|4903.39
#2024-01-30|4931.54
#2024-01-31|4889.64
#2024-02-01|4847.08
#2024-02-02|4925.46
#2024-02-05|4919.40
#2024-02-06|4982.99
#2024-02-07|4962.05
#2024-02-08|5208.04
#2024-02-09|5260.54
#2024-02-12|5301.38
#2024-02-13|5252.46
#2024-02-14|5330.65
#2024-02-15|5347.72
#2024-02-16|5468.42
#2024-02-19|5519.32
#2024-02-20|5501.65
#2024-02-21|5462.72
#2024-02-22|5506.27
#2024-02-23|5548.37
#2024-02-26|5553.40
#2024-02-27|5559.04
#2024-02-28|5541.56
#2024-02-29|5370.58
#2024-03-01|5529.11
#2024-03-04|5486.54
#2024-03-05|5432.45
#2024-03-06|5376.62
#2024-03-07|5476.33
#2024-03-08|5582.01
#2024-03-11|5502.62
#2024-03-12|5598.34
#2024-03-13|5605.24
#2024-03-14|5680.90
#2024-03-15|5525.51
#2024-03-18|5504.22
#2024-03-19|5539.83
#2024-03-20|5512.59
#2024-03-21|5607.51
#2024-03-22|5417.07
#2024-03-25|5427.69
#2024-03-26|5507.00
#2024-03-27|5387.19
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5308.81
#2024-04-03|5365.85
#2024-04-04|5311.23
#2024-04-05|5300.10
#2024-04-08|5270.57
#2024-04-09|5200.15
#2024-04-10|5287.56
#2024-04-11|5305.85
#2024-04-12|5147.82
#2024-04-15|5226.23
#2024-04-16|5162.49
#2024-04-17|5216.79
#2024-04-18|5197.71
#2024-04-19|5233.14
#2024-04-22|5335.99
#2024-04-23|5319.60
#2024-04-24|5302.07
#2024-04-25|5221.82
#2024-04-26|5324.16
#2024-04-29|5259.92
#2024-04-30|5183.65
#2024-05-01|5242.11
#2024-05-02|5552.50
#2024-05-03|5414.94
#2024-05-06|5392.21
#2024-05-07|5383.77
#2024-05-08|5475.58
#2024-05-09| .
#2024-05-10| .
#2024-05-13|5615.03
#2024-05-14|5467.79
#2024-05-15|5550.02
#2024-05-16|5633.90
#2024-05-17|5659.83
#2024-05-20| .
#2024-05-21|5561.60
#2024-05-22|5400.82
#2024-05-23|5527.72
#2024-05-24|5526.25
#2024-05-27|5521.45
#2024-05-28|5404.48
#2024-05-29|5418.78
#2024-05-30|5412.91
#2024-05-31|5457.82
#2024-06-03|5369.74
#2024-06-04|5337.09
#2024-06-05| .
#2024-06-06|5322.92
#2024-06-07|5437.04
#2024-06-10|5424.88
#2024-06-11|5309.65
#2024-06-12|5356.23
#2024-06-13|5251.37
#2024-06-14|5117.71
#2024-06-17|5104.00
#2024-06-18|5106.10
#2024-06-19|5118.69
#2024-06-20|5231.14
#2024-06-21|5169.06
#2024-06-24|5180.17
#2024-06-25|5152.38
#2024-06-26|5176.56
#2024-06-27|5126.46
#2024-06-28|5097.55
#2024-07-01|4901.59
#2024-07-02|4857.92
#2024-07-03|4846.97
#2024-07-04|4778.19
#2024-07-05|4837.41
#2024-07-08|4924.38
#2024-07-09|4955.78
#2024-07-10|4953.07
#2024-07-11|4995.70
#2024-07-12|5132.96
#2024-07-15|5116.93
#2024-07-16|5203.32
#2024-07-17|5145.99
#2024-07-18|5108.91
#2024-07-19|5112.95
#2024-07-22|5221.15
#2024-07-23|5172.99
#2024-07-24|5191.35
#2024-07-25|5097.98
#2024-07-26|5137.26
#2024-07-29|5213.94
#2024-07-30|5273.09
#2024-07-31|5242.29
#2024-08-01|5221.74
#2024-08-02|4912.77
#2024-08-05|4742.76
#2024-08-06|4842.22
#2024-08-07|4891.49
#2024-08-08|4922.90
#2024-08-09|4972.48
#2024-08-12|5047.13
#2024-08-13|5222.87
#2024-08-14|5136.50
#2024-08-15|5144.63
#2024-08-16|5172.32
#2024-08-19|5293.69
#2024-08-20|5393.72
#2024-08-21|5414.38
#2024-08-22|5487.42
#2024-08-23|5536.39
#2024-08-26|5556.93
#2024-08-27|5597.80
#2024-08-28|5609.35
#2024-08-29|5672.00
#2024-08-30|5722.70
#2024-09-02|5689.40
#2024-09-03|5708.67
#2024-09-04|5679.12
#2024-09-05|5601.93
#2024-09-06|5550.07
#2024-09-09|5580.62
#2024-09-10|5509.77
#2024-09-11|5604.30
#2024-09-12|5724.37
#2024-09-13|5816.61
#2024-09-16|5758.23
#2024-09-17|5643.93
#2024-09-18|5549.81
#2024-09-19|5689.36
#2024-09-20|5552.17
#2024-09-23|5548.59
#2024-09-24|5629.58
#2024-09-25|5432.05
#2024-09-26|5363.95
#2024-09-27|5347.33
#2024-09-30|5360.33
#2024-10-01|5204.03
#2024-10-02|5179.83
#2024-10-03|5115.42
#2024-10-04|5135.67
#2024-10-07|5087.79
#2024-10-08|5194.78
#2024-10-09|5157.47
#2024-10-10|5212.79
#2024-10-11|5240.52
#2024-10-14|5185.70
#2024-10-15|5178.68
#2024-10-16|5179.67
#2024-10-17|5265.28
#2024-10-18|5227.56
#2024-10-21|5117.75
#2024-10-22|5028.19
#2024-10-23|5001.96
#2024-10-24|5111.11
#2024-10-25|5073.36
#2024-10-28|5106.94
#2024-10-29|5193.36
#2024-10-30|5139.18
#2024-10-31|5039.74
#2024-11-01|5154.26
#2024-11-04|5159.94
#2024-11-05|5150.14
#2024-11-06|5060.60
#2024-11-07|5117.20
#2024-11-08|5168.96
#2024-11-11|5227.75
#2024-11-12|5312.66
#2024-11-13|5295.91
#2024-11-14|5317.74
#2024-11-15|5261.87
#2024-11-18|5307.34
#2024-11-19|5183.30
#2024-11-20|5238.42
#2024-11-21|5262.67
#2024-11-22|5420.45
#2024-11-25|5436.66
#2024-11-26|5405.36
#2024-11-27|5357.19
#2024-11-28|5407.31
#2024-11-29|5501.12
#2024-12-02|5628.04
#2024-12-03|5733.60
#2024-12-04|5735.00
#2024-12-05|5687.12
#2024-12-06|5863.55
#2024-12-09|6057.26
#2024-12-10|6082.97
#2024-12-11|6146.86
#2024-12-12|6095.30
#2024-12-13|6139.18
#2024-12-16|6161.02
#2024-12-17|6058.44
#2024-12-18|6118.35
#2024-12-19|6085.58
#2024-12-20|6135.35
#2024-12-23|6233.61
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6392.75
#2024-12-30|6338.75
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6353.06
#2025-01-03|6345.25
#2025-01-06|6329.17
#2025-01-07|6286.16
#2025-01-08|6316.68
#2025-01-09|6358.69
#2025-01-10|6417.17
#2025-01-13|6127.10
#2025-01-14|6000.37
#2025-01-15|6037.82
#2025-01-16|6122.83
#2025-01-17|6190.01
#2025-01-20|6178.58
#2025-01-21|6287.53
#2025-01-22|6372.58
#2025-01-23|6467.16
#2025-01-24|6417.26
#2025-01-27|6564.29
#2025-01-28|6530.20
#2025-01-29|6637.96
#2025-01-30|6744.82
#2025-01-31|6659.64
#2025-02-03|6651.95
#2025-02-04|6621.78
#2025-02-05|6469.40
#2025-02-06|6495.73
#2025-02-07|6369.37
#2025-02-10|6429.97
#2025-02-11|6393.29
#2025-02-12|6413.50
#2025-02-13|6375.58
#2025-02-14|6105.44
#2025-02-17|6085.63
#2025-02-18|6080.68
#2025-02-19|6040.31
#2025-02-20|6007.62
#2025-02-21|6188.97
#2025-02-24|6025.11
#2025-02-25|6123.65
#2025-02-26|6149.56
#2025-02-27|6020.66
#2025-02-28|6146.55
#2025-03-03|6040.97
#2025-03-04|5897.95
#2025-03-05|5819.08
#2025-03-06|5683.85
#2025-03-07|5653.05
#2025-03-10|5589.47
#2025-03-11|5486.17
#2025-03-12|5490.64
#2025-03-13|5412.91
#2025-03-14|5372.37
#2025-03-17|5387.41
#2025-03-18|5250.54
#2025-03-19|5447.42
#2025-03-20|5519.38
#2025-03-21|5437.28
#2025-03-24|5517.42
#2025-03-25|5401.37
#2025-03-26|5406.48
#2025-03-27|5309.02
#2025-03-28|5208.62
#2025-03-31|5145.84
#2025-04-01|5178.69
#2025-04-02|5184.51
#2025-04-03|4656.09
#2025-04-04|4294.18
#2025-04-07|4427.65
#2025-04-08|4510.90
#2025-04-09|4326.62
#2025-04-10|4636.49
#2025-04-11|4553.80
#2025-04-14|4641.48
#2025-04-15|4668.38
#2025-04-16|4515.38
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4586.70
#2025-04-23|4804.64
#2025-04-24|4689.59
#2025-04-25|4713.31
#2025-04-28|4779.93
#2025-04-29|4775.60
#2025-04-30|4760.72
#2025-05-01|4815.19
#2025-05-02|4911.16
#2025-05-05|4909.73
#2025-05-06|4807.22
#2025-05-07|4885.11
#2025-05-08|4923.46
#2025-05-09|5046.25
#2025-05-12|5415.51
#2025-05-13|5528.78
#2025-05-14|5619.13
#2025-05-15|5620.31
#2025-05-16|5812.47
#2025-05-19|5879.15
#2025-05-20|5886.04
#2025-05-21|5886.33
#2025-05-22|5790.60
#2025-05-23|5756.84
#2025-05-26|5835.69
#2025-05-27|5911.51
#2025-05-28|5808.84
#2025-05-29| .
#2025-05-30| .
#2025-06-02|5725.49
#2025-06-03|5819.12
#2025-06-04|5912.93
#2025-06-05| .
#2025-06-06|5764.81
#2025-06-09| .
#2025-06-10|5752.43
#2025-06-11|5798.51
#2025-06-12|5720.41
#2025-06-13|5580.63
#2025-06-16|5813.91
#2025-06-17|5685.06
#2025-06-18|5693.27
#2025-06-19|5588.90
#2025-06-20|5658.42
#2025-06-23|5367.77
#2025-06-24|5507.05
#2025-06-25|5359.98
#2025-06-26|5267.73
#2025-06-27|5407.45
#2025-06-30|5412.29
#2025-07-01|5392.69
#2025-07-02|5384.76
#2025-07-03|5371.99
#2025-07-04|5286.91
#2025-07-07|5191.35
#2025-07-08|5204.16
#2025-07-09|5249.61
#2025-07-10|5215.64
#2025-07-11|5142.94
#2025-07-14|5072.03
#2025-07-15|4984.17
#2025-07-16|5061.34
#2025-07-17|5101.50
#2025-07-18|5118.11
#2025-07-21|5059.01
#2025-07-22|5067.30
#2025-07-23|5120.07
#2025-07-24|5189.64
#2025-07-25|5153.08
#2025-07-28|5245.84
#2025-07-29|5210.13
#2025-07-30|5236.78
#2025-07-31|5284.96
#2025-08-01|5232.18
#2025-08-04|5279.11
#2025-08-05|5226.23
#2025-08-06|5056.38
#2025-08-07|5062.29
#2025-08-08|5035.35
#2025-08-11|5013.58
#2025-08-12|4949.81
#2025-08-13|5054.50
#2025-08-14|5048.71
#2025-08-15|4169.13
#2025-08-18|4165.26
#2025-08-19|4318.41
#2025-08-20|4418.72
#2025-08-21|4392.37
#2025-08-22|4499.72
#2025-08-25|4381.82
#2025-08-26|4446.96
#2025-08-27|4444.58
#2025-08-28|4444.84
#2025-08-29|4359.35
#2025-09-01|4268.43
#2025-09-02|4171.08
#2025-09-03|4185.21
#2025-09-04|4254.01
#2025-09-05|4248.32
#2025-09-08|4251.57
#2025-09-09|4243.99
#2025-09-10|4250.27
#2025-09-11|4281.14
#2025-09-12|4300.32
#2025-09-15|4298.45
#2025-09-16|4273.39
#2025-09-17|4276.18
#2025-09-18|4364.79
#2025-09-19|4313.31
#2025-09-22|4227.54
#2025-09-23|4222.07
#2025-09-24|4123.23
#2025-09-25|4105.26
#2025-09-26|4132.84
#2025-09-29|4196.01
#2025-09-30|4091.50
#2025-10-01|4157.49
#2025-10-02|4111.05
#2025-10-03|4059.38
#2025-10-06|4084.51
#2025-10-07|4088.60
#2025-10-08|4153.19
#2025-10-09|4079.22
#2025-10-10|4003.15
#2025-10-13|3941.73
#2025-10-14|3924.04
#2025-10-15|4010.04
#2025-10-16|4060.52
#2025-10-17|4067.00
#2025-10-20|4111.56
#2025-10-21|4272.04
#2025-10-22|4260.24
#2025-10-23|4348.10
#2025-10-24|4372.99
#2025-10-27|4373.76
#2025-10-28|4337.77
#2025-10-29|4326.04
#2025-10-30|4286.60
#2025-10-31|4271.39
#2025-11-03|4077.99
#2025-11-04|4007.13
#2025-11-05|3807.11
#2025-11-06|3851.40
#2025-11-07|3814.64
#2025-11-10|3942.28
#2025-11-11|3974.15
#2025-11-12|3953.40
#2025-11-13|3866.15
#2025-11-14|3902.52
#2025-11-17|3773.96
#2025-11-18|3666.32
#2025-11-19|3733.37
#2025-11-20|3701.96
#2025-11-21|3775.28
#2025-11-24|3727.46
#2025-11-25|3775.52
#2025-11-26|3795.99
#2025-11-27|3821.21
#2025-11-28|3817.31
#2025-12-01|3819.15
#2025-12-02|3696.54
#2025-12-03|3615.62
#2025-12-04|3663.28
#2025-12-05|3682.18
#2025-12-08|3630.08
#2025-12-09|3594.07
#2025-12-10|3523.74
#2025-12-11|3530.94
#2025-12-12|3490.60
#2025-12-15|3455.89
#2025-12-16|3549.84
#2025-12-17|3456.79
#2025-12-18|3483.26
#2025-12-19|3478.19
#2025-12-22|3492.62
#2025-12-23|3496.31
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3500.98
#2025-12-30|3520.79
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3463.94
#2026-01-05|3378.10
#2026-01-06|3398.19
#2026-01-07|3296.08
#2026-01-08|3367.28
#2026-01-09|2957.17
#2026-01-12|2875.14
#2026-01-13|2881.59
#2026-01-14|2803.29
#2026-01-15|2757.01
#2026-01-16|2775.94
#2026-01-19|2631.49
#2026-01-20|2613.42
#2026-01-21|2619.72
#2026-01-22|2585.86
#2026-01-23|2563.64
#2026-01-26|2478.41
#2026-01-27|2505.73
#2026-01-28|2476.77
#2026-01-29|2463.53
#2026-01-30|2577.54
#2026-02-02|2791.69
#2026-02-03|2549.51
#2026-02-04|2588.48
#2026-02-05|2717.47
#2026-02-06|2851.77
#2026-02-09|2694.28
#2026-02-10|2779.31
#2026-02-11|2680.88
#2026-02-12|2693.00
#2026-02-13|2704.13
#2026-02-16|2700.71
#2026-02-17|2685.11
#2026-02-18|2685.57
#2026-02-19|2641.24
#2026-02-20|2741.90
#2026-02-23|2609.06
#2026-02-24|2637.97
#2026-02-25|2518.23
#2026-02-26|2593.98
#2026-02-27|2517.89
#2026-03-02|2452.56
#2026-03-03|2432.09
#2026-03-04|2445.37
#2026-03-05|2506.14
#2026-03-06|2486.04
#2026-03-09|2451.22
#2026-03-10|2418.98
#2026-03-11|2374.22
#2026-03-12|2258.73
#2026-03-13|2250.64
#2026-03-16|2256.69
#2026-03-17|2210.94
#2026-03-18|2215.70
#2026-03-19|2230.67
#2026-03-20|2235.80
#2026-03-23|2421.59
#2026-03-24|2412.35
#2026-03-25|2313.36
#2026-03-26|2349.78
#2026-03-27|2318.05
#2026-03-30|2324.02
#2026-03-31|2288.01
#2026-04-01|2418.99