Table Data - OMX Copenhagen General Industrials GI
| Title | OMX Copenhagen General Industrials GI |
|---|---|
| Series ID | NASDAQCX502030GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2025-12-23 |
| Last Updated | 2025-12-23 10:41 PM CST |
| Notes | For more information about this series, see: CX502030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 388.54 |
| 2000-01-04 | 387.48 |
| 2000-01-05 | 387.31 |
| 2000-01-06 | 388.68 |
| 2000-01-07 | 387.48 |
| 2000-01-10 | 398.27 |
| 2000-01-11 | 399.45 |
| 2000-01-12 | 400.70 |
| 2000-01-13 | 400.05 |
| 2000-01-14 | 394.48 |
| 2000-01-17 | 407.43 |
| 2000-01-18 | 407.83 |
| 2000-01-19 | 406.68 |
| 2000-01-20 | 401.68 |
| 2000-01-21 | 402.43 |
| 2000-01-24 | 397.38 |
| 2000-01-25 | 396.20 |
| 2000-01-26 | 408.25 |
| 2000-01-27 | 410.68 |
| 2000-01-28 | 428.03 |
| 2000-01-31 | 428.80 |
| 2000-02-01 | 454.03 |
| 2000-02-02 | 452.99 |
| 2000-02-03 | 458.41 |
| 2000-02-04 | 493.60 |
| 2000-02-07 | 525.77 |
| 2000-02-08 | 527.71 |
| 2000-02-09 | 519.65 |
| 2000-02-10 | 482.09 |
| 2000-02-11 | 494.18 |
| 2000-02-14 | 502.71 |
| 2000-02-15 | 502.72 |
| 2000-02-16 | 519.72 |
| 2000-02-17 | 517.53 |
| 2000-02-18 | 525.05 |
| 2000-02-21 | 523.79 |
| 2000-02-22 | 502.06 |
| 2000-02-23 | 509.86 |
| 2000-02-24 | 505.26 |
| 2000-02-25 | 500.87 |
| 2000-02-28 | 495.90 |
| 2000-02-29 | 488.04 |
| 2000-03-01 | 489.07 |
| 2000-03-02 | 492.24 |
| 2000-03-03 | 484.37 |
| 2000-03-06 | 486.99 |
| 2000-03-07 | 492.13 |
| 2000-03-08 | 491.10 |
| 2000-03-09 | 496.49 |
| 2000-03-10 | 489.91 |
| 2000-03-13 | 493.50 |
| 2000-03-14 | 492.66 |
| 2000-03-15 | 495.11 |
| 2000-03-16 | 515.31 |
| 2000-03-17 | 512.27 |
| 2000-03-20 | 517.08 |
| 2000-03-21 | 513.88 |
| 2000-03-22 | 504.58 |
| 2000-03-23 | 502.17 |
| 2000-03-24 | 500.12 |
| 2000-03-27 | 502.13 |
| 2000-03-28 | 505.91 |
| 2000-03-29 | 501.61 |
| 2000-03-30 | 496.70 |
| 2000-03-31 | 494.27 |
| 2000-04-03 | 494.27 |
| 2000-04-04 | 489.67 |
| 2000-04-05 | 493.90 |
| 2000-04-06 | 496.94 |
| 2000-04-07 | 503.39 |
| 2000-04-10 | 499.58 |
| 2000-04-11 | 501.95 |
| 2000-04-12 | 492.10 |
| 2000-04-13 | 498.55 |
| 2000-04-14 | 492.95 |
| 2000-04-17 | 494.56 |
| 2000-04-18 | 482.24 |
| 2000-04-19 | 488.44 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 490.75 |
| 2000-04-26 | 494.16 |
| 2000-04-27 | 502.43 |
| 2000-04-28 | 501.89 |
| 2000-05-01 | 506.47 |
| 2000-05-02 | 511.55 |
| 2000-05-03 | 501.36 |
| 2000-05-04 | 502.89 |
| 2000-05-05 | 500.06 |
| 2000-05-08 | 511.34 |
| 2000-05-09 | 508.77 |
| 2000-05-10 | 505.46 |
| 2000-05-11 | 506.53 |
| 2000-05-12 | 502.56 |
| 2000-05-15 | 503.33 |
| 2000-05-16 | 497.57 |
| 2000-05-17 | 497.66 |
| 2000-05-18 | 498.18 |
| 2000-05-19 | . |
| 2000-05-22 | 492.96 |
| 2000-05-23 | 493.49 |
| 2000-05-24 | 501.38 |
| 2000-05-25 | 496.98 |
| 2000-05-26 | 493.83 |
| 2000-05-29 | 484.66 |
| 2000-05-30 | 494.40 |
| 2000-05-31 | 485.64 |
| 2000-06-01 | . |
| 2000-06-02 | 491.50 |
| 2000-06-05 | . |
| 2000-06-06 | 490.78 |
| 2000-06-07 | 486.14 |
| 2000-06-08 | 481.76 |
| 2000-06-09 | 477.48 |
| 2000-06-12 | . |
| 2000-06-13 | 465.57 |
| 2000-06-14 | 461.36 |
| 2000-06-15 | 461.45 |
| 2000-06-16 | 458.49 |
| 2000-06-19 | 463.07 |
| 2000-06-20 | 453.24 |
| 2000-06-21 | 452.99 |
| 2000-06-22 | 453.09 |
| 2000-06-23 | 453.41 |
| 2000-06-26 | 455.34 |
| 2000-06-27 | 456.33 |
| 2000-06-28 | 452.73 |
| 2000-06-29 | 452.67 |
| 2000-06-30 | 451.28 |
| 2000-07-03 | 455.24 |
| 2000-07-04 | 455.24 |
| 2000-07-05 | 454.59 |
| 2000-07-06 | 452.37 |
| 2000-07-07 | 450.94 |
| 2000-07-10 | 447.20 |
| 2000-07-11 | 445.39 |
| 2000-07-12 | 446.09 |
| 2000-07-13 | 451.76 |
| 2000-07-14 | 461.27 |
| 2000-07-17 | 461.47 |
| 2000-07-18 | 456.63 |
| 2000-07-19 | 456.48 |
| 2000-07-20 | 454.08 |
| 2000-07-21 | 452.25 |
| 2000-07-24 | 450.73 |
| 2000-07-25 | 454.85 |
| 2000-07-26 | 458.39 |
| 2000-07-27 | 452.82 |
| 2000-07-28 | 446.85 |
| 2000-07-31 | 444.13 |
| 2000-08-01 | 448.69 |
| 2000-08-02 | 456.92 |
| 2000-08-03 | 462.37 |
| 2000-08-04 | 463.16 |
| 2000-08-07 | 460.06 |
| 2000-08-08 | 474.38 |
| 2000-08-09 | 471.06 |
| 2000-08-10 | 468.53 |
| 2000-08-11 | 461.19 |
| 2000-08-14 | 457.65 |
| 2000-08-15 | 453.72 |
| 2000-08-16 | 456.18 |
| 2000-08-17 | 462.54 |
| 2000-08-18 | 468.40 |
| 2000-08-21 | 480.75 |
| 2000-08-22 | 472.14 |
| 2000-08-23 | 473.12 |
| 2000-08-24 | 470.40 |
| 2000-08-25 | 469.14 |
| 2000-08-28 | 472.86 |
| 2000-08-29 | 471.42 |
| 2000-08-30 | 470.30 |
| 2000-08-31 | 463.11 |
| 2000-09-01 | 454.75 |
| 2000-09-04 | 449.92 |
| 2000-09-05 | 449.15 |
| 2000-09-06 | 452.60 |
| 2000-09-07 | 451.01 |
| 2000-09-08 | 448.91 |
| 2000-09-11 | 445.62 |
| 2000-09-12 | 454.05 |
| 2000-09-13 | 452.45 |
| 2000-09-14 | 452.71 |
| 2000-09-15 | 464.64 |
| 2000-09-18 | 490.50 |
| 2000-09-19 | 522.27 |
| 2000-09-20 | 514.73 |
| 2000-09-21 | 508.93 |
| 2000-09-22 | 526.33 |
| 2000-09-25 | 509.74 |
| 2000-09-26 | 509.28 |
| 2000-09-27 | 529.37 |
| 2000-09-28 | 528.41 |
| 2000-09-29 | 526.60 |
| 2000-10-02 | 516.74 |
| 2000-10-03 | 527.37 |
| 2000-10-04 | 527.37 |
| 2000-10-05 | 545.82 |
| 2000-10-06 | 557.84 |
| 2000-10-09 | 549.11 |
| 2000-10-10 | 558.72 |
| 2000-10-11 | 574.22 |
| 2000-10-12 | 591.43 |
| 2000-10-13 | 577.38 |
| 2000-10-16 | 575.26 |
| 2000-10-17 | 565.55 |
| 2000-10-18 | 557.62 |
| 2000-10-19 | 569.85 |
| 2000-10-20 | 575.94 |
| 2000-10-23 | 582.84 |
| 2000-10-24 | 588.74 |
| 2000-10-25 | 584.55 |
| 2000-10-26 | 584.02 |
| 2000-10-27 | 587.91 |
| 2000-10-30 | 606.90 |
| 2000-10-31 | 619.25 |
| 2000-11-01 | 614.62 |
| 2000-11-02 | 610.99 |
| 2000-11-03 | 609.29 |
| 2000-11-06 | 607.28 |
| 2000-11-07 | 613.75 |
| 2000-11-08 | 617.09 |
| 2000-11-09 | 612.25 |
| 2000-11-10 | 615.25 |
| 2000-11-13 | 616.33 |
| 2000-11-14 | 613.53 |
| 2000-11-15 | 625.86 |
| 2000-11-16 | 622.52 |
| 2000-11-17 | 621.30 |
| 2000-11-20 | 606.98 |
| 2000-11-21 | 610.57 |
| 2000-11-22 | 613.98 |
| 2000-11-23 | 612.58 |
| 2000-11-24 | 594.12 |
| 2000-11-27 | 573.00 |
| 2000-11-28 | 561.58 |
| 2000-11-29 | 568.05 |
| 2000-11-30 | 574.15 |
| 2000-12-01 | 573.79 |
| 2000-12-04 | 567.51 |
| 2000-12-05 | 537.50 |
| 2000-12-06 | 553.11 |
| 2000-12-07 | 550.59 |
| 2000-12-08 | 546.41 |
| 2000-12-11 | 555.95 |
| 2000-12-12 | 557.79 |
| 2000-12-13 | 565.48 |
| 2000-12-14 | 568.52 |
| 2000-12-15 | 569.55 |
| 2000-12-18 | 573.89 |
| 2000-12-19 | 591.16 |
| 2000-12-20 | 588.16 |
| 2000-12-21 | 586.31 |
| 2000-12-22 | 587.23 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 565.09 |
| 2000-12-28 | 556.42 |
| 2000-12-29 | 542.86 |
| 2001-01-01 | . |
| 2001-01-02 | 554.32 |
| 2001-01-03 | 544.59 |
| 2001-01-04 | 548.56 |
| 2001-01-05 | 556.58 |
| 2001-01-08 | 555.18 |
| 2001-01-09 | 562.90 |
| 2001-01-10 | 564.68 |
| 2001-01-11 | 559.99 |
| 2001-01-12 | 569.47 |
| 2001-01-15 | 584.97 |
| 2001-01-16 | 583.77 |
| 2001-01-17 | 594.56 |
| 2001-01-18 | 604.44 |
| 2001-01-19 | 617.26 |
| 2001-01-22 | 608.76 |
| 2001-01-23 | 610.62 |
| 2001-01-24 | 610.69 |
| 2001-01-25 | 611.77 |
| 2001-01-26 | 606.69 |
| 2001-01-29 | 614.43 |
| 2001-01-30 | 617.98 |
| 2001-01-31 | 616.63 |
| 2001-02-01 | 617.13 |
| 2001-02-02 | 612.97 |
| 2001-02-05 | 610.03 |
| 2001-02-06 | 612.78 |
| 2001-02-07 | 620.15 |
| 2001-02-08 | 621.53 |
| 2001-02-09 | 616.01 |
| 2001-02-12 | 611.81 |
| 2001-02-13 | 607.30 |
| 2001-02-14 | 594.30 |
| 2001-02-15 | 592.90 |
| 2001-02-16 | 594.59 |
| 2001-02-19 | 591.62 |
| 2001-02-20 | 594.37 |
| 2001-02-21 | 590.07 |
| 2001-02-22 | 587.90 |
| 2001-02-23 | 574.56 |
| 2001-02-26 | 563.49 |
| 2001-02-27 | 574.38 |
| 2001-02-28 | 573.98 |
| 2001-03-01 | 572.75 |
| 2001-03-02 | 562.40 |
| 2001-03-05 | 560.49 |
| 2001-03-06 | 563.02 |
| 2001-03-07 | 555.69 |
| 2001-03-08 | 558.58 |
| 2001-03-09 | 556.20 |
| 2001-03-12 | 542.93 |
| 2001-03-13 | 511.43 |
| 2001-03-14 | 514.07 |
| 2001-03-15 | 513.69 |
| 2001-03-16 | 522.37 |
| 2001-03-19 | 512.38 |
| 2001-03-20 | 516.07 |
| 2001-03-21 | 512.84 |
| 2001-03-22 | 521.06 |
| 2001-03-23 | 519.77 |
| 2001-03-26 | 516.15 |
| 2001-03-27 | 511.04 |
| 2001-03-28 | 517.15 |
| 2001-03-29 | 522.56 |
| 2001-03-30 | 526.21 |
| 2001-04-02 | 517.99 |
| 2001-04-03 | 503.61 |
| 2001-04-04 | 486.89 |
| 2001-04-05 | 492.41 |
| 2001-04-06 | 491.10 |
| 2001-04-09 | 492.27 |
| 2001-04-10 | 505.38 |
| 2001-04-11 | 518.03 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 513.16 |
| 2001-04-18 | 518.97 |
| 2001-04-19 | 529.80 |
| 2001-04-20 | 531.63 |
| 2001-04-23 | 524.83 |
| 2001-04-24 | 507.27 |
| 2001-04-25 | 520.68 |
| 2001-04-26 | 522.62 |
| 2001-04-27 | 529.40 |
| 2001-04-30 | 541.52 |
| 2001-05-01 | 555.69 |
| 2001-05-02 | 550.00 |
| 2001-05-03 | 562.89 |
| 2001-05-04 | 549.45 |
| 2001-05-07 | 564.29 |
| 2001-05-08 | 566.79 |
| 2001-05-09 | 564.60 |
| 2001-05-10 | 572.61 |
| 2001-05-11 | . |
| 2001-05-14 | 575.30 |
| 2001-05-15 | 576.07 |
| 2001-05-16 | 574.73 |
| 2001-05-17 | 589.32 |
| 2001-05-18 | 602.30 |
| 2001-05-21 | 615.04 |
| 2001-05-22 | 611.04 |
| 2001-05-23 | 606.49 |
| 2001-05-24 | . |
| 2001-05-25 | 619.91 |
| 2001-05-28 | 620.27 |
| 2001-05-29 | 610.06 |
| 2001-05-30 | 600.94 |
| 2001-05-31 | 598.44 |
| 2001-06-01 | 604.53 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 604.64 |
| 2001-06-07 | 600.56 |
| 2001-06-08 | 607.06 |
| 2001-06-11 | 611.73 |
| 2001-06-12 | 588.25 |
| 2001-06-13 | 595.38 |
| 2001-06-14 | 600.55 |
| 2001-06-15 | 588.21 |
| 2001-06-18 | 584.08 |
| 2001-06-19 | 581.17 |
| 2001-06-20 | 578.84 |
| 2001-06-21 | 578.97 |
| 2001-06-22 | 569.05 |
| 2001-06-25 | 573.14 |
| 2001-06-26 | 569.17 |
| 2001-06-27 | 567.61 |
| 2001-06-28 | 571.30 |
| 2001-06-29 | 590.81 |
| 2001-07-02 | 571.91 |
| 2001-07-03 | 567.67 |
| 2001-07-04 | 583.23 |
| 2001-07-05 | 581.38 |
| 2001-07-06 | 576.63 |
| 2001-07-09 | 583.10 |
| 2001-07-10 | 582.28 |
| 2001-07-11 | 581.75 |
| 2001-07-12 | 581.38 |
| 2001-07-13 | 581.38 |
| 2001-07-16 | 571.07 |
| 2001-07-17 | 570.53 |
| 2001-07-18 | 573.49 |
| 2001-07-19 | 574.23 |
| 2001-07-20 | 565.02 |
| 2001-07-23 | 558.76 |
| 2001-07-24 | 559.81 |
| 2001-07-25 | 553.82 |
| 2001-07-26 | 560.32 |
| 2001-07-27 | 552.45 |
| 2001-07-30 | 553.82 |
| 2001-07-31 | 552.01 |
| 2001-08-01 | 562.37 |
| 2001-08-02 | 559.01 |
| 2001-08-03 | 557.62 |
| 2001-08-06 | 554.66 |
| 2001-08-07 | 555.04 |
| 2001-08-08 | 553.24 |
| 2001-08-09 | 544.37 |
| 2001-08-10 | 541.21 |
| 2001-08-13 | 528.87 |
| 2001-08-14 | 525.39 |
| 2001-08-15 | 522.14 |
| 2001-08-16 | 522.50 |
| 2001-08-17 | 523.01 |
| 2001-08-20 | 514.39 |
| 2001-08-21 | 501.81 |
| 2001-08-22 | 488.38 |
| 2001-08-23 | 481.94 |
| 2001-08-24 | 491.08 |
| 2001-08-27 | 491.82 |
| 2001-08-28 | 485.90 |
| 2001-08-29 | 484.20 |
| 2001-08-30 | 483.47 |
| 2001-08-31 | 470.94 |
| 2001-09-03 | 474.96 |
| 2001-09-04 | 475.64 |
| 2001-09-05 | 472.47 |
| 2001-09-06 | 467.61 |
| 2001-09-07 | 466.69 |
| 2001-09-10 | 470.42 |
| 2001-09-11 | 461.52 |
| 2001-09-12 | 459.32 |
| 2001-09-13 | 455.62 |
| 2001-09-14 | 447.80 |
| 2001-09-17 | 442.98 |
| 2001-09-18 | 439.67 |
| 2001-09-19 | 439.66 |
| 2001-09-20 | 407.08 |
| 2001-09-21 | 389.28 |
| 2001-09-24 | 410.68 |
| 2001-09-25 | 434.32 |
| 2001-09-26 | 437.46 |
| 2001-09-27 | 440.01 |
| 2001-09-28 | 439.86 |
| 2001-10-01 | 436.33 |
| 2001-10-02 | 431.90 |
| 2001-10-03 | 421.46 |
| 2001-10-04 | 429.52 |
| 2001-10-05 | 430.96 |
| 2001-10-08 | 426.22 |
| 2001-10-09 | 428.15 |
| 2001-10-10 | 436.26 |
| 2001-10-11 | 456.86 |
| 2001-10-12 | 450.01 |
| 2001-10-15 | 444.87 |
| 2001-10-16 | 449.20 |
| 2001-10-17 | 454.30 |
| 2001-10-18 | 453.53 |
| 2001-10-19 | 450.97 |
| 2001-10-22 | 451.37 |
| 2001-10-23 | 440.05 |
| 2001-10-24 | 438.38 |
| 2001-10-25 | 439.17 |
| 2001-10-26 | 435.24 |
| 2001-10-29 | 436.09 |
| 2001-10-30 | 431.33 |
| 2001-10-31 | 432.08 |
| 2001-11-01 | 434.30 |
| 2001-11-02 | 430.20 |
| 2001-11-05 | 422.74 |
| 2001-11-06 | 419.27 |
| 2001-11-07 | 417.37 |
| 2001-11-08 | 417.30 |
| 2001-11-09 | 418.27 |
| 2001-11-12 | 406.05 |
| 2001-11-13 | 413.72 |
| 2001-11-14 | 406.32 |
| 2001-11-15 | 407.05 |
| 2001-11-16 | 411.80 |
| 2001-11-19 | 411.12 |
| 2001-11-20 | 412.38 |
| 2001-11-21 | 413.29 |
| 2001-11-22 | 408.66 |
| 2001-11-23 | 411.41 |
| 2001-11-26 | 413.63 |
| 2001-11-27 | 407.55 |
| 2001-11-28 | 407.68 |
| 2001-11-29 | 408.42 |
| 2001-11-30 | 407.18 |
| 2001-12-03 | 403.23 |
| 2001-12-04 | 401.87 |
| 2001-12-05 | 400.88 |
| 2001-12-06 | 401.22 |
| 2001-12-07 | 401.85 |
| 2001-12-10 | 396.38 |
| 2001-12-11 | 393.41 |
| 2001-12-12 | 387.15 |
| 2001-12-13 | 376.66 |
| 2001-12-14 | 376.70 |
| 2001-12-17 | 385.42 |
| 2001-12-18 | 377.83 |
| 2001-12-19 | 377.81 |
| 2001-12-20 | 398.85 |
| 2001-12-21 | 415.45 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 429.58 |
| 2001-12-28 | 426.69 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 430.07 |
| 2002-01-03 | 425.97 |
| 2002-01-04 | 411.40 |
| 2002-01-07 | 419.32 |
| 2002-01-08 | 416.29 |
| 2002-01-09 | 412.58 |
| 2002-01-10 | 406.95 |
| 2002-01-11 | 409.60 |
| 2002-01-14 | 408.25 |
| 2002-01-15 | 406.75 |
| 2002-01-16 | 412.91 |
| 2002-01-17 | 413.39 |
| 2002-01-18 | 419.91 |
| 2002-01-21 | 419.50 |
| 2002-01-22 | 424.75 |
| 2002-01-23 | 423.82 |
| 2002-01-24 | 420.30 |
| 2002-01-25 | 416.51 |
| 2002-01-28 | 417.80 |
| 2002-01-29 | 413.92 |
| 2002-01-30 | 412.98 |
| 2002-01-31 | 415.51 |
| 2002-02-01 | 418.04 |
| 2002-02-04 | 418.26 |
| 2002-02-05 | 411.79 |
| 2002-02-06 | 415.18 |
| 2002-02-07 | 416.26 |
| 2002-02-08 | 413.45 |
| 2002-02-11 | 414.43 |
| 2002-02-12 | 414.48 |
| 2002-02-13 | 422.67 |
| 2002-02-14 | 424.33 |
| 2002-02-15 | 417.40 |
| 2002-02-18 | 420.51 |
| 2002-02-19 | 419.86 |
| 2002-02-20 | 416.50 |
| 2002-02-21 | 414.65 |
| 2002-02-22 | 418.86 |
| 2002-02-25 | 424.06 |
| 2002-02-26 | 434.36 |
| 2002-02-27 | 447.75 |
| 2002-02-28 | 445.57 |
| 2002-03-01 | 439.02 |
| 2002-03-04 | 439.97 |
| 2002-03-05 | 440.34 |
| 2002-03-06 | 433.62 |
| 2002-03-07 | 435.52 |
| 2002-03-08 | 454.97 |
| 2002-03-11 | 459.66 |
| 2002-03-12 | 456.41 |
| 2002-03-13 | 460.92 |
| 2002-03-14 | 473.93 |
| 2002-03-15 | 473.52 |
| 2002-03-18 | 478.77 |
| 2002-03-19 | 484.90 |
| 2002-03-20 | 494.58 |
| 2002-03-21 | 488.39 |
| 2002-03-22 | 521.52 |
| 2002-03-25 | 527.38 |
| 2002-03-26 | 543.05 |
| 2002-03-27 | 533.64 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 543.23 |
| 2002-04-03 | 556.05 |
| 2002-04-04 | 555.24 |
| 2002-04-05 | 562.00 |
| 2002-04-08 | 557.66 |
| 2002-04-09 | 556.67 |
| 2002-04-10 | 552.02 |
| 2002-04-11 | 540.86 |
| 2002-04-12 | 559.87 |
| 2002-04-15 | 558.55 |
| 2002-04-16 | 566.46 |
| 2002-04-17 | 570.68 |
| 2002-04-18 | 552.53 |
| 2002-04-19 | 555.55 |
| 2002-04-22 | 554.79 |
| 2002-04-23 | 565.57 |
| 2002-04-24 | 570.09 |
| 2002-04-25 | 561.46 |
| 2002-04-26 | . |
| 2002-04-29 | 572.23 |
| 2002-04-30 | 580.19 |
| 2002-05-01 | 578.71 |
| 2002-05-02 | 580.99 |
| 2002-05-03 | 580.94 |
| 2002-05-06 | 579.72 |
| 2002-05-07 | 598.65 |
| 2002-05-08 | 592.08 |
| 2002-05-09 | . |
| 2002-05-10 | 595.72 |
| 2002-05-13 | 592.05 |
| 2002-05-14 | 585.17 |
| 2002-05-15 | 598.40 |
| 2002-05-16 | 600.18 |
| 2002-05-17 | 596.18 |
| 2002-05-20 | . |
| 2002-05-21 | 595.32 |
| 2002-05-22 | 584.40 |
| 2002-05-23 | 593.85 |
| 2002-05-24 | 588.24 |
| 2002-05-27 | 587.40 |
| 2002-05-28 | 584.72 |
| 2002-05-29 | 551.37 |
| 2002-05-30 | 569.70 |
| 2002-05-31 | 581.46 |
| 2002-06-03 | 574.72 |
| 2002-06-04 | 570.52 |
| 2002-06-05 | . |
| 2002-06-06 | 574.98 |
| 2002-06-07 | 572.88 |
| 2002-06-10 | 568.32 |
| 2002-06-11 | 569.32 |
| 2002-06-12 | 568.67 |
| 2002-06-13 | 548.11 |
| 2002-06-14 | 530.95 |
| 2002-06-17 | 534.31 |
| 2002-06-18 | 539.53 |
| 2002-06-19 | 537.19 |
| 2002-06-20 | 530.37 |
| 2002-06-21 | 529.05 |
| 2002-06-24 | 517.85 |
| 2002-06-25 | 514.94 |
| 2002-06-26 | 503.17 |
| 2002-06-27 | 523.28 |
| 2002-06-28 | 524.09 |
| 2002-07-01 | 543.75 |
| 2002-07-02 | 526.99 |
| 2002-07-03 | 527.00 |
| 2002-07-04 | 538.92 |
| 2002-07-05 | 549.29 |
| 2002-07-08 | 551.64 |
| 2002-07-09 | 540.31 |
| 2002-07-10 | 549.04 |
| 2002-07-11 | 524.44 |
| 2002-07-12 | 535.85 |
| 2002-07-15 | 533.44 |
| 2002-07-16 | 519.23 |
| 2002-07-17 | 523.03 |
| 2002-07-18 | 523.45 |
| 2002-07-19 | 519.35 |
| 2002-07-22 | 505.11 |
| 2002-07-23 | 502.88 |
| 2002-07-24 | 459.05 |
| 2002-07-25 | 472.52 |
| 2002-07-26 | 482.71 |
| 2002-07-29 | 492.99 |
| 2002-07-30 | 514.64 |
| 2002-07-31 | 504.84 |
| 2002-08-01 | 508.45 |
| 2002-08-02 | 500.67 |
| 2002-08-05 | 486.73 |
| 2002-08-06 | 485.81 |
| 2002-08-07 | 488.53 |
| 2002-08-08 | 487.20 |
| 2002-08-09 | 487.76 |
| 2002-08-12 | 484.60 |
| 2002-08-13 | 486.12 |
| 2002-08-14 | 488.78 |
| 2002-08-15 | 489.16 |
| 2002-08-16 | 483.43 |
| 2002-08-19 | 482.68 |
| 2002-08-20 | 492.32 |
| 2002-08-21 | 494.19 |
| 2002-08-22 | 484.84 |
| 2002-08-23 | 481.39 |
| 2002-08-26 | 478.49 |
| 2002-08-27 | 481.64 |
| 2002-08-28 | 476.14 |
| 2002-08-29 | 466.03 |
| 2002-08-30 | 468.05 |
| 2002-09-02 | 468.21 |
| 2002-09-03 | 467.45 |
| 2002-09-04 | 464.87 |
| 2002-09-05 | 471.15 |
| 2002-09-06 | 470.65 |
| 2002-09-09 | 471.14 |
| 2002-09-10 | 469.13 |
| 2002-09-11 | 469.13 |
| 2002-09-12 | 468.64 |
| 2002-09-13 | 467.43 |
| 2002-09-16 | 467.43 |
| 2002-09-17 | 465.62 |
| 2002-09-18 | 463.05 |
| 2002-09-19 | 452.08 |
| 2002-09-20 | 455.12 |
| 2002-09-23 | 452.84 |
| 2002-09-24 | 442.46 |
| 2002-09-25 | 440.87 |
| 2002-09-26 | 441.49 |
| 2002-09-27 | 450.44 |
| 2002-09-30 | 437.38 |
| 2002-10-01 | 442.34 |
| 2002-10-02 | 447.72 |
| 2002-10-03 | 448.67 |
| 2002-10-04 | 445.71 |
| 2002-10-07 | 443.86 |
| 2002-10-08 | 435.99 |
| 2002-10-09 | 434.35 |
| 2002-10-10 | 429.81 |
| 2002-10-11 | 446.23 |
| 2002-10-14 | 444.75 |
| 2002-10-15 | 449.20 |
| 2002-10-16 | 450.70 |
| 2002-10-17 | 450.33 |
| 2002-10-18 | 451.55 |
| 2002-10-21 | 447.17 |
| 2002-10-22 | 453.12 |
| 2002-10-23 | 452.51 |
| 2002-10-24 | 447.16 |
| 2002-10-25 | 446.30 |
| 2002-10-28 | 450.75 |
| 2002-10-29 | 447.70 |
| 2002-10-30 | 448.75 |
| 2002-10-31 | 440.96 |
| 2002-11-01 | 431.43 |
| 2002-11-04 | 438.17 |
| 2002-11-05 | 441.09 |
| 2002-11-06 | 435.95 |
| 2002-11-07 | 433.95 |
| 2002-11-08 | 426.92 |
| 2002-11-11 | 427.33 |
| 2002-11-12 | 425.91 |
| 2002-11-13 | 423.10 |
| 2002-11-14 | 424.53 |
| 2002-11-15 | 426.63 |
| 2002-11-18 | 424.68 |
| 2002-11-19 | 421.45 |
| 2002-11-20 | 420.93 |
| 2002-11-21 | 421.48 |
| 2002-11-22 | 421.47 |
| 2002-11-25 | 424.26 |
| 2002-11-26 | 412.68 |
| 2002-11-27 | 396.19 |
| 2002-11-28 | 401.81 |
| 2002-11-29 | 398.81 |
| 2002-12-02 | 400.32 |
| 2002-12-03 | 388.29 |
| 2002-12-04 | 382.15 |
| 2002-12-05 | 380.96 |
| 2002-12-06 | 373.49 |
| 2002-12-09 | 367.05 |
| 2002-12-10 | 352.30 |
| 2002-12-11 | 353.68 |
| 2002-12-12 | 351.23 |
| 2002-12-13 | 344.41 |
| 2002-12-16 | 353.76 |
| 2002-12-17 | 351.51 |
| 2002-12-18 | 349.65 |
| 2002-12-19 | 347.95 |
| 2002-12-20 | 347.53 |
| 2002-12-23 | 356.04 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 358.24 |
| 2002-12-30 | 355.00 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 365.67 |
| 2003-01-03 | 370.22 |
| 2003-01-06 | 373.55 |
| 2003-01-07 | 373.96 |
| 2003-01-08 | 405.37 |
| 2003-01-09 | 406.07 |
| 2003-01-10 | 413.53 |
| 2003-01-13 | 409.93 |
| 2003-01-14 | 406.45 |
| 2003-01-15 | 404.58 |
| 2003-01-16 | 403.90 |
| 2003-01-17 | 395.04 |
| 2003-01-20 | 395.48 |
| 2003-01-21 | 387.80 |
| 2003-01-22 | 381.53 |
| 2003-01-23 | 368.20 |
| 2003-01-24 | 368.49 |
| 2003-01-27 | 360.77 |
| 2003-01-28 | 357.54 |
| 2003-01-29 | 351.30 |
| 2003-01-30 | 355.33 |
| 2003-01-31 | 356.44 |
| 2003-02-03 | 354.20 |
| 2003-02-04 | 355.70 |
| 2003-02-05 | 351.99 |
| 2003-02-06 | 356.74 |
| 2003-02-07 | 360.77 |
| 2003-02-10 | 360.71 |
| 2003-02-11 | 350.05 |
| 2003-02-12 | 346.70 |
| 2003-02-13 | 348.09 |
| 2003-02-14 | 344.96 |
| 2003-02-17 | 344.98 |
| 2003-02-18 | 348.08 |
| 2003-02-19 | 350.52 |
| 2003-02-20 | 350.54 |
| 2003-02-21 | 352.33 |
| 2003-02-24 | 346.47 |
| 2003-02-25 | 341.39 |
| 2003-02-26 | 337.89 |
| 2003-02-27 | 331.95 |
| 2003-02-28 | 343.83 |
| 2003-03-03 | 338.41 |
| 2003-03-04 | 334.58 |
| 2003-03-05 | 325.93 |
| 2003-03-06 | 323.06 |
| 2003-03-07 | 318.62 |
| 2003-03-10 | 318.27 |
| 2003-03-11 | 318.25 |
| 2003-03-12 | 332.41 |
| 2003-03-13 | 330.79 |
| 2003-03-14 | 337.70 |
| 2003-03-17 | 330.68 |
| 2003-03-18 | 334.01 |
| 2003-03-19 | 336.64 |
| 2003-03-20 | 346.50 |
| 2003-03-21 | 348.00 |
| 2003-03-24 | 342.04 |
| 2003-03-25 | 339.66 |
| 2003-03-26 | 336.96 |
| 2003-03-27 | 333.07 |
| 2003-03-28 | 342.51 |
| 2003-03-31 | 340.61 |
| 2003-04-01 | 337.96 |
| 2003-04-02 | 339.51 |
| 2003-04-03 | 347.56 |
| 2003-04-04 | 343.45 |
| 2003-04-07 | 351.58 |
| 2003-04-08 | 350.83 |
| 2003-04-09 | 344.58 |
| 2003-04-10 | 347.18 |
| 2003-04-11 | 350.23 |
| 2003-04-14 | 352.13 |
| 2003-04-15 | 359.44 |
| 2003-04-16 | 358.70 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 360.34 |
| 2003-04-23 | 362.17 |
| 2003-04-24 | 361.23 |
| 2003-04-25 | 357.88 |
| 2003-04-28 | 361.57 |
| 2003-04-29 | 363.45 |
| 2003-04-30 | 368.38 |
| 2003-05-01 | 367.47 |
| 2003-05-02 | 368.94 |
| 2003-05-05 | 370.79 |
| 2003-05-06 | 369.09 |
| 2003-05-07 | 375.44 |
| 2003-05-08 | 375.17 |
| 2003-05-09 | 364.63 |
| 2003-05-12 | 368.70 |
| 2003-05-13 | 366.39 |
| 2003-05-14 | 373.96 |
| 2003-05-15 | 372.87 |
| 2003-05-16 | . |
| 2003-05-19 | 375.47 |
| 2003-05-20 | 369.60 |
| 2003-05-21 | 371.00 |
| 2003-05-22 | 375.03 |
| 2003-05-23 | 374.74 |
| 2003-05-26 | 374.28 |
| 2003-05-27 | 366.85 |
| 2003-05-28 | 374.91 |
| 2003-05-29 | . |
| 2003-05-30 | 381.81 |
| 2003-06-02 | 386.86 |
| 2003-06-03 | 377.75 |
| 2003-06-04 | 381.08 |
| 2003-06-05 | . |
| 2003-06-06 | 389.99 |
| 2003-06-09 | . |
| 2003-06-10 | 388.88 |
| 2003-06-11 | 389.37 |
| 2003-06-12 | 392.61 |
| 2003-06-13 | 392.40 |
| 2003-06-16 | 392.26 |
| 2003-06-17 | 393.64 |
| 2003-06-18 | 392.68 |
| 2003-06-19 | 390.82 |
| 2003-06-20 | 393.57 |
| 2003-06-23 | 385.83 |
| 2003-06-24 | 381.66 |
| 2003-06-25 | 383.97 |
| 2003-06-26 | 384.55 |
| 2003-06-27 | 383.46 |
| 2003-06-30 | 382.35 |
| 2003-07-01 | 382.48 |
| 2003-07-02 | 380.05 |
| 2003-07-03 | 382.57 |
| 2003-07-04 | 383.48 |
| 2003-07-07 | 385.28 |
| 2003-07-08 | 383.92 |
| 2003-07-09 | 380.84 |
| 2003-07-10 | 379.81 |
| 2003-07-11 | 381.40 |
| 2003-07-14 | 376.67 |
| 2003-07-15 | 384.40 |
| 2003-07-16 | 383.08 |
| 2003-07-17 | 383.10 |
| 2003-07-18 | 377.48 |
| 2003-07-21 | 378.24 |
| 2003-07-22 | 382.96 |
| 2003-07-23 | 381.42 |
| 2003-07-24 | 386.13 |
| 2003-07-25 | 389.49 |
| 2003-07-28 | 392.02 |
| 2003-07-29 | 391.44 |
| 2003-07-30 | 392.71 |
| 2003-07-31 | 391.18 |
| 2003-08-01 | 392.90 |
| 2003-08-04 | 389.17 |
| 2003-08-05 | 388.73 |
| 2003-08-06 | 389.02 |
| 2003-08-07 | 387.80 |
| 2003-08-08 | 397.76 |
| 2003-08-11 | 390.72 |
| 2003-08-12 | 388.49 |
| 2003-08-13 | 397.74 |
| 2003-08-14 | 401.58 |
| 2003-08-15 | 404.87 |
| 2003-08-18 | 410.58 |
| 2003-08-19 | 424.52 |
| 2003-08-20 | 411.09 |
| 2003-08-21 | 413.52 |
| 2003-08-22 | 411.19 |
| 2003-08-25 | 406.33 |
| 2003-08-26 | 408.12 |
| 2003-08-27 | 407.70 |
| 2003-08-28 | 410.70 |
| 2003-08-29 | 392.12 |
| 2003-09-01 | 392.89 |
| 2003-09-02 | 392.21 |
| 2003-09-03 | 398.13 |
| 2003-09-04 | 395.60 |
| 2003-09-05 | 395.19 |
| 2003-09-08 | 395.19 |
| 2003-09-09 | 398.56 |
| 2003-09-10 | 391.65 |
| 2003-09-11 | 396.55 |
| 2003-09-12 | 393.80 |
| 2003-09-15 | 396.51 |
| 2003-09-16 | 436.53 |
| 2003-09-17 | 442.03 |
| 2003-09-18 | 444.34 |
| 2003-09-19 | 447.26 |
| 2003-09-22 | 439.08 |
| 2003-09-23 | 443.47 |
| 2003-09-24 | 439.13 |
| 2003-09-25 | 428.48 |
| 2003-09-26 | 417.45 |
| 2003-09-29 | 417.17 |
| 2003-09-30 | 415.47 |
| 2003-10-01 | 416.38 |
| 2003-10-02 | 427.17 |
| 2003-10-03 | 426.26 |
| 2003-10-06 | 430.39 |
| 2003-10-07 | 433.04 |
| 2003-10-08 | 438.44 |
| 2003-10-09 | 435.06 |
| 2003-10-10 | 433.71 |
| 2003-10-13 | 435.26 |
| 2003-10-14 | 434.38 |
| 2003-10-15 | 434.44 |
| 2003-10-16 | 436.20 |
| 2003-10-17 | 440.86 |
| 2003-10-20 | 437.52 |
| 2003-10-21 | 436.53 |
| 2003-10-22 | 435.59 |
| 2003-10-23 | 433.03 |
| 2003-10-24 | 438.08 |
| 2003-10-27 | 434.92 |
| 2003-10-28 | 435.25 |
| 2003-10-29 | 431.42 |
| 2003-10-30 | 432.69 |
| 2003-10-31 | 430.43 |
#2003-11-03| 435.53
#2003-11-04| 437.19
#2003-11-05| 436.45
#2003-11-06| 419.00
#2003-11-07| 422.53
#2003-11-10| 418.22
#2003-11-11| 415.55
#2003-11-12| 416.96
#2003-11-13| 415.93
#2003-11-14| 415.70
#2003-11-17| 417.28
#2003-11-18| 418.90
#2003-11-19| 416.28
#2003-11-20| 416.60
#2003-11-21| 420.88
#2003-11-24| 417.41
#2003-11-25| 406.99
#2003-11-26| 405.24
#2003-11-27| 390.53
#2003-11-28| 385.88
#2003-12-01| 391.78
#2003-12-02| 392.69
#2003-12-03| 389.63
#2003-12-04| 388.72
#2003-12-05| 387.63
#2003-12-08| 381.69
#2003-12-09| 386.70
#2003-12-10| 387.38
#2003-12-11| 386.39
#2003-12-12| 408.18
#2003-12-15| 402.94
#2003-12-16| 399.21
#2003-12-17| 405.04
#2003-12-18| 403.56
#2003-12-19| 404.97
#2003-12-22| 402.27
#2003-12-23| 409.50
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 402.76
#2003-12-30| 405.38
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 411.88
#2004-01-05| 404.10
#2004-01-06| 404.88
#2004-01-07| 407.36
#2004-01-08| 420.51
#2004-01-09| 426.03
#2004-01-12| 425.77
#2004-01-13| 424.15
#2004-01-14| 429.95
#2004-01-15| 432.47
#2004-01-16| 435.09
#2004-01-19| 435.75
#2004-01-20| 433.08
#2004-01-21| 428.48
#2004-01-22| 430.45
#2004-01-23| 430.36
#2004-01-26| 428.56
#2004-01-27| 429.94
#2004-01-28| 426.76
#2004-01-29| 426.18
#2004-01-30| 416.54
#2004-02-02| 418.41
#2004-02-03| 419.47
#2004-02-04| 416.80
#2004-02-05| 416.05
#2004-02-06| 420.05
#2004-02-09| 417.14
#2004-02-10| 414.16
#2004-02-11| 414.78
#2004-02-12| 418.36
#2004-02-13| 420.18
#2004-02-16| 420.57
#2004-02-17| 417.48
#2004-02-18| 418.53
#2004-02-19| 421.29
#2004-02-20| 414.59
#2004-02-23| 417.57
#2004-02-24| 419.77
#2004-02-25| 419.67
#2004-02-26| 426.53
#2004-02-27| 424.43
#2004-03-01| 425.83
#2004-03-02| 427.86
#2004-03-03| 425.78
#2004-03-04| 430.43
#2004-03-05| 441.42
#2004-03-08| 439.08
#2004-03-09| 436.55
#2004-03-10| 427.53
#2004-03-11| 416.66
#2004-03-12| 422.06
#2004-03-15| 416.24
#2004-03-16| 416.54
#2004-03-17| 427.16
#2004-03-18| 417.46
#2004-03-19| 418.93
#2004-03-22| 411.27
#2004-03-23| 407.14
#2004-03-24| 408.44
#2004-03-25| 410.45
#2004-03-26| 413.39
#2004-03-29| 420.23
#2004-03-30| 420.39
#2004-03-31| 421.34
#2004-04-01| 425.95
#2004-04-02| 439.64
#2004-04-05| 444.86
#2004-04-06| 444.40
#2004-04-07| 445.27
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 449.14
#2004-04-14| 449.63
#2004-04-15| 447.91
#2004-04-16| 442.38
#2004-04-19| 445.85
#2004-04-20| 444.95
#2004-04-21| 444.50
#2004-04-22| 442.40
#2004-04-23| 445.95
#2004-04-26| 446.13
#2004-04-27| 446.21
#2004-04-28| 440.27
#2004-04-29| 439.85
#2004-04-30| 434.35
#2004-05-03| 433.90
#2004-05-04| 435.41
#2004-05-05| 447.01
#2004-05-06| 444.44
#2004-05-07| .
#2004-05-10| 435.55
#2004-05-11| 425.15
#2004-05-12| 434.72
#2004-05-13| 433.65
#2004-05-14| 427.57
#2004-05-17| 415.06
#2004-05-18| 413.84
#2004-05-19| 420.99
#2004-05-20| .
#2004-05-21| 425.37
#2004-05-24| 430.57
#2004-05-25| 431.39
#2004-05-26| 432.44
#2004-05-27| 434.94
#2004-05-28| 444.60
#2004-05-31| .
#2004-06-01| 443.82
#2004-06-02| 453.53
#2004-06-03| 448.26
#2004-06-04| 457.85
#2004-06-07| 462.27
#2004-06-08| 465.94
#2004-06-09| 468.63
#2004-06-10| 472.04
#2004-06-11| 471.61
#2004-06-14| 474.16
#2004-06-15| 471.24
#2004-06-16| 465.14
#2004-06-17| 463.19
#2004-06-18| 462.09
#2004-06-21| 462.71
#2004-06-22| 462.98
#2004-06-23| 462.62
#2004-06-24| 464.64
#2004-06-25| 464.58
#2004-06-28| 465.86
#2004-06-29| 459.77
#2004-06-30| 467.78
#2004-07-01| 469.90
#2004-07-02| 467.91
#2004-07-05| 465.38
#2004-07-06| 466.35
#2004-07-07| 473.08
#2004-07-08| 472.65
#2004-07-09| 469.61
#2004-07-12| 470.45
#2004-07-13| 470.47
#2004-07-14| 470.36
#2004-07-15| 468.71
#2004-07-16| 469.28
#2004-07-19| 472.64
#2004-07-20| 468.96
#2004-07-21| 469.04
#2004-07-22| 465.53
#2004-07-23| 467.25
#2004-07-26| 462.42
#2004-07-27| 465.52
#2004-07-28| 464.82
#2004-07-29| 473.79
#2004-07-30| 466.73
#2004-08-02| 467.83
#2004-08-03| 468.65
#2004-08-04| 464.04
#2004-08-05| 462.81
#2004-08-06| 461.19
#2004-08-09| 459.95
#2004-08-10| 451.88
#2004-08-11| 451.13
#2004-08-12| 458.61
#2004-08-13| 463.74
#2004-08-16| 453.52
#2004-08-17| 455.58
#2004-08-18| 448.67
#2004-08-19| 448.29
#2004-08-20| 441.19
#2004-08-23| 448.25
#2004-08-24| 452.07
#2004-08-25| 449.76
#2004-08-26| 458.38
#2004-08-27| 448.26
#2004-08-30| 452.23
#2004-08-31| 450.98
#2004-09-01| 457.49
#2004-09-02| 459.71
#2004-09-03| 463.18
#2004-09-06| 467.55
#2004-09-07| 469.18
#2004-09-08| 468.02
#2004-09-09| 473.01
#2004-09-10| 474.62
#2004-09-13| 473.47
#2004-09-14| 471.09
#2004-09-15| 469.97
#2004-09-16| 470.16
#2004-09-17| 467.09
#2004-09-20| 467.16
#2004-09-21| 469.38
#2004-09-22| 476.63
#2004-09-23| 477.01
#2004-09-24| 476.96
#2004-09-27| 471.86
#2004-09-28| 471.25
#2004-09-29| 470.16
#2004-09-30| 472.22
#2004-10-01| 480.95
#2004-10-04| 480.12
#2004-10-05| 480.82
#2004-10-06| 477.20
#2004-10-07| 486.08
#2004-10-08| 485.10
#2004-10-11| 487.39
#2004-10-12| 477.06
#2004-10-13| 484.43
#2004-10-14| 479.51
#2004-10-15| 479.19
#2004-10-18| 471.74
#2004-10-19| 474.99
#2004-10-20| 471.96
#2004-10-21| 467.20
#2004-10-22| 472.10
#2004-10-25| 465.02
#2004-10-26| 463.57
#2004-10-27| 459.55
#2004-10-28| 459.46
#2004-10-29| 468.65
#2004-11-01| 477.89
#2004-11-02| 481.25
#2004-11-03| 479.99
#2004-11-04| 486.50
#2004-11-05| 484.17
#2004-11-08| 486.97
#2004-11-09| 485.76
#2004-11-10| 489.53
#2004-11-11| 492.73
#2004-11-12| 497.51
#2004-11-15| 493.50
#2004-11-16| 493.10
#2004-11-17| 491.50
#2004-11-18| 493.86
#2004-11-19| 501.40
#2004-11-22| 501.77
#2004-11-23| 503.60
#2004-11-24| 498.07
#2004-11-25| 489.53
#2004-11-26| 490.66
#2004-11-29| 480.05
#2004-11-30| 474.32
#2004-12-01| 474.73
#2004-12-02| 488.76
#2004-12-03| 485.92
#2004-12-06| 481.74
#2004-12-07| 481.36
#2004-12-08| 476.06
#2004-12-09| 478.30
#2004-12-10| 483.51
#2004-12-13| 483.69
#2004-12-14| 483.17
#2004-12-15| 482.01
#2004-12-16| 489.72
#2004-12-17| 500.37
#2004-12-20| 515.65
#2004-12-21| 522.95
#2004-12-22| 518.29
#2004-12-23| 520.35
#2004-12-24| .
#2004-12-27| 520.06
#2004-12-28| 522.13
#2004-12-29| 522.59
#2004-12-30| 522.89
#2004-12-31| .
#2005-01-03| 528.96
#2005-01-04| 536.01
#2005-01-05| 534.52
#2005-01-06| 532.05
#2005-01-07| 534.25
#2005-01-10| 539.28
#2005-01-11| 546.89
#2005-01-12| 542.53
#2005-01-13| 547.95
#2005-01-14| 552.95
#2005-01-17| 555.50
#2005-01-18| 548.43
#2005-01-19| 550.36
#2005-01-20| 542.86
#2005-01-21| 545.98
#2005-01-24| 544.71
#2005-01-25| 545.57
#2005-01-26| 545.42
#2005-01-27| 550.35
#2005-01-28| 549.62
#2005-01-31| 549.29
#2005-02-01| 554.27
#2005-02-02| 556.71
#2005-02-03| 558.28
#2005-02-04| 562.78
#2005-02-07| 565.40
#2005-02-08| 570.47
#2005-02-09| 576.00
#2005-02-10| 575.01
#2005-02-11| 567.63
#2005-02-14| 569.27
#2005-02-15| 573.41
#2005-02-16| 569.05
#2005-02-17| 575.59
#2005-02-18| 571.39
#2005-02-21| 574.01
#2005-02-22| 582.31
#2005-02-23| 575.27
#2005-02-24| 570.49
#2005-02-25| 578.17
#2005-02-28| 581.94
#2005-03-01| 594.83
#2005-03-02| 585.07
#2005-03-03| 594.36
#2005-03-04| 595.21
#2005-03-07| 616.50
#2005-03-08| 608.24
#2005-03-09| 600.41
#2005-03-10| 603.01
#2005-03-11| 611.37
#2005-03-14| 612.61
#2005-03-15| 605.35
#2005-03-16| 607.58
#2005-03-17| 613.47
#2005-03-18| 613.63
#2005-03-21| 609.43
#2005-03-22| 605.34
#2005-03-23| 601.07
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 601.92
#2005-03-30| 603.68
#2005-03-31| 616.93
#2005-04-01| 627.24
#2005-04-04| 634.13
#2005-04-05| 641.70
#2005-04-06| 645.90
#2005-04-07| 646.74
#2005-04-08| 640.16
#2005-04-11| 631.27
#2005-04-12| 637.34
#2005-04-13| 638.20
#2005-04-14| 642.80
#2005-04-15| 637.86
#2005-04-18| 619.85
#2005-04-19| 617.63
#2005-04-20| 626.30
#2005-04-21| 621.79
#2005-04-22| .
#2005-04-25| 634.26
#2005-04-26| 632.94
#2005-04-27| 630.93
#2005-04-28| 622.08
#2005-04-29| 624.96
#2005-05-02| 629.49
#2005-05-03| 627.78
#2005-05-04| 613.65
#2005-05-05| .
#2005-05-06| 627.47
#2005-05-09| 645.73
#2005-05-10| 653.79
#2005-05-11| 658.57
#2005-05-12| 656.04
#2005-05-13| 650.57
#2005-05-16| .
#2005-05-17| 647.19
#2005-05-18| 658.68
#2005-05-19| 653.06
#2005-05-20| 666.79
#2005-05-23| 677.47
#2005-05-24| 690.22
#2005-05-25| 683.34
#2005-05-26| 694.62
#2005-05-27| 691.76
#2005-05-30| 697.96
#2005-05-31| 701.26
#2005-06-01| 715.54
#2005-06-02| 713.85
#2005-06-03| 713.25
#2005-06-06| 715.33
#2005-06-07| 722.83
#2005-06-08| 737.43
#2005-06-09| 750.22
#2005-06-10| 745.84
#2005-06-13| 736.27
#2005-06-14| 733.12
#2005-06-15| 743.82
#2005-06-16| 743.74
#2005-06-17| 752.53
#2005-06-20| 749.87
#2005-06-21| 753.08
#2005-06-22| 750.42
#2005-06-23| 755.79
#2005-06-24| 766.84
#2005-06-27| 746.34
#2005-06-28| 740.94
#2005-06-29| 751.82
#2005-06-30| 750.00
#2005-07-01| 750.23
#2005-07-04| 747.08
#2005-07-05| 750.66
#2005-07-06| 751.07
#2005-07-07| 749.38
#2005-07-08| 753.24
#2005-07-11| 760.09
#2005-07-12| 762.80
#2005-07-13| 761.42
#2005-07-14| 760.39
#2005-07-15| 766.16
#2005-07-18| 756.85
#2005-07-19| 760.90
#2005-07-20| 760.34
#2005-07-21| 764.14
#2005-07-22| 761.13
#2005-07-25| 763.42
#2005-07-26| 762.59
#2005-07-27| 764.47
#2005-07-28| 767.53
#2005-07-29| 787.65
#2005-08-01| 801.66
#2005-08-02| 804.43
#2005-08-03| 807.14
#2005-08-04| 801.97
#2005-08-05| 794.92
#2005-08-08| 805.31
#2005-08-09| 800.74
#2005-08-10| 801.41
#2005-08-11| 801.93
#2005-08-12| 796.36
#2005-08-15| 797.67
#2005-08-16| 796.78
#2005-08-17| 792.49
#2005-08-18| 789.24
#2005-08-19| 786.13
#2005-08-22| 785.09
#2005-08-23| 787.80
#2005-08-24| 782.18
#2005-08-25| 776.35
#2005-08-26| 773.01
#2005-08-29| 771.78
#2005-08-30| 789.47
#2005-08-31| 786.17
#2005-09-01| 803.38
#2005-09-02| 798.38
#2005-09-05| 802.30
#2005-09-06| 810.03
#2005-09-07| 807.62
#2005-09-08| 800.69
#2005-09-09| 806.23
#2005-09-12| 828.12
#2005-09-13| 824.07
#2005-09-14| 821.01
#2005-09-15| 814.48
#2005-09-16| 812.73
#2005-09-19| 812.19
#2005-09-20| 814.64
#2005-09-21| 818.12
#2005-09-22| 812.13
#2005-09-23| 813.45
#2005-09-26| 819.23
#2005-09-27| 818.99
#2005-09-28| 823.62
#2005-09-29| 831.18
#2005-09-30| 833.37
#2005-10-03| 832.69
#2005-10-04| 828.90
#2005-10-05| 845.61
#2005-10-06| 831.62
#2005-10-07| 829.08
#2005-10-10| 830.36
#2005-10-11| 835.49
#2005-10-12| 828.43
#2005-10-13| 815.21
#2005-10-14| 800.36
#2005-10-17| 803.14
#2005-10-18| 796.11
#2005-10-19| 783.97
#2005-10-20| 774.70
#2005-10-21| 759.72
#2005-10-24| 772.42
#2005-10-25| 777.55
#2005-10-26| 777.96
#2005-10-27| 772.93
#2005-10-28| 766.09
#2005-10-31| 765.53
#2005-11-01| 770.44
#2005-11-02| 766.81
#2005-11-03| 784.75
#2005-11-04| 785.10
#2005-11-07| 788.64
#2005-11-08| 785.65
#2005-11-09| 789.89
#2005-11-10| 809.75
#2005-11-11| 816.12
#2005-11-14| 829.92
#2005-11-15| 824.90
#2005-11-16| 815.11
#2005-11-17| 817.71
#2005-11-18| 820.15
#2005-11-21| 817.68
#2005-11-22| 820.03
#2005-11-23| 809.80
#2005-11-24| 793.83
#2005-11-25| 795.60
#2005-11-28| 774.66
#2005-11-29| 784.60
#2005-11-30| 785.32
#2005-12-01| 790.89
#2005-12-02| 795.92
#2005-12-05| 795.56
#2005-12-06| 796.48
#2005-12-07| 795.82
#2005-12-08| 786.95
#2005-12-09| 789.74
#2005-12-12| 799.28
#2005-12-13| 805.54
#2005-12-14| 803.77
#2005-12-15| 805.73
#2005-12-16| 803.61
#2005-12-19| 801.75
#2005-12-20| 804.23
#2005-12-21| 813.33
#2005-12-22| 825.58
#2005-12-23| 820.19
#2005-12-26| .
#2005-12-27| 822.56
#2005-12-28| 821.23
#2005-12-29| 824.67
#2005-12-30| 819.88
#2006-01-02| 843.87
#2006-01-03| 859.51
#2006-01-04| 867.04
#2006-01-05| 865.74
#2006-01-06| 861.00
#2006-01-09| 857.04
#2006-01-10| 855.37
#2006-01-11| 838.49
#2006-01-12| 832.44
#2006-01-13| 832.52
#2006-01-16| 834.65
#2006-01-17| 837.35
#2006-01-18| 812.08
#2006-01-19| 820.22
#2006-01-20| 837.92
#2006-01-23| 803.29
#2006-01-24| 813.15
#2006-01-25| 830.02
#2006-01-26| 834.80
#2006-01-27| 837.58
#2006-01-30| 841.02
#2006-01-31| 854.62
#2006-02-01| 870.98
#2006-02-02| 897.37
#2006-02-03| 891.95
#2006-02-06| 875.56
#2006-02-07| 869.28
#2006-02-08| 865.18
#2006-02-09| 881.18
#2006-02-10| 890.67
#2006-02-13| 890.33
#2006-02-14| 894.42
#2006-02-15| 885.54
#2006-02-16| 918.25
#2006-02-17| 912.83
#2006-02-20| 949.83
#2006-02-21| 949.81
#2006-02-22| 958.28
#2006-02-23| 999.62
#2006-02-24| 982.76
#2006-02-27| 977.48
#2006-02-28| 972.26
#2006-03-01| 982.07
#2006-03-02| 984.09
#2006-03-03| 975.99
#2006-03-06| 978.35
#2006-03-07| 988.99
#2006-03-08| 972.56
#2006-03-09| 959.22
#2006-03-10| 963.13
#2006-03-13| 977.04
#2006-03-14| 976.05
#2006-03-15| 986.15
#2006-03-16| 973.54
#2006-03-17| 993.19
#2006-03-20| 992.35
#2006-03-21| 996.22
#2006-03-22| 984.92
#2006-03-23| 993.29
#2006-03-24| 991.45
#2006-03-27| 986.42
#2006-03-28| 983.45
#2006-03-29| 995.20
#2006-03-30|1033.90
#2006-03-31|1014.46
#2006-04-03|1017.05
#2006-04-04|1032.25
#2006-04-05|1035.19
#2006-04-06|1038.42
#2006-04-07|1035.23
#2006-04-10|1051.55
#2006-04-11|1051.52
#2006-04-12|1042.68
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1035.39
#2006-04-19|1039.99
#2006-04-20|1071.36
#2006-04-21|1096.57
#2006-04-24|1100.29
#2006-04-25|1088.45
#2006-04-26|1088.48
#2006-04-27|1090.66
#2006-04-28|1083.92
#2006-05-01|1087.15
#2006-05-02|1079.58
#2006-05-03|1080.41
#2006-05-04|1101.26
#2006-05-05|1115.26
#2006-05-08|1150.98
#2006-05-09|1150.54
#2006-05-10|1157.80
#2006-05-11|1142.49
#2006-05-12| .
#2006-05-15|1079.51
#2006-05-16|1085.35
#2006-05-17|1046.12
#2006-05-18|1038.42
#2006-05-19|1051.44
#2006-05-22| 997.92
#2006-05-23| 990.04
#2006-05-24| 981.64
#2006-05-25| .
#2006-05-26| 997.15
#2006-05-29|1015.61
#2006-05-30| 996.53
#2006-05-31|1011.73
#2006-06-01| 991.67
#2006-06-02| 988.69
#2006-06-05| .
#2006-06-06| 986.41
#2006-06-07| 961.01
#2006-06-08| 940.06
#2006-06-09| 927.87
#2006-06-12| 933.71
#2006-06-13| 886.96
#2006-06-14| 887.97
#2006-06-15| 902.00
#2006-06-16| 910.48
#2006-06-19| 932.85
#2006-06-20| 928.43
#2006-06-21| 934.29
#2006-06-22| 949.43
#2006-06-23| 949.17
#2006-06-26| 948.96
#2006-06-27| 948.77
#2006-06-28| 935.51
#2006-06-29| 956.34
#2006-06-30| 965.72
#2006-07-03| 994.89
#2006-07-04| 998.71
#2006-07-05| 996.75
#2006-07-06|1001.60
#2006-07-07| 997.25
#2006-07-10| 995.65
#2006-07-11| 992.68
#2006-07-12| 998.62
#2006-07-13| 984.62
#2006-07-14| 960.87
#2006-07-17| 948.04
#2006-07-18| 942.07
#2006-07-19| 939.66
#2006-07-20| 959.93
#2006-07-21| 950.17
#2006-07-24| 962.29
#2006-07-25| 965.64
#2006-07-26|1004.38
#2006-07-27|1011.53
#2006-07-28|1024.83
#2006-07-31|1043.37
#2006-08-01|1043.86
#2006-08-02|1050.73
#2006-08-03|1054.62
#2006-08-04|1054.55
#2006-08-07|1048.56
#2006-08-08|1048.04
#2006-08-09|1048.96
#2006-08-10|1038.90
#2006-08-11|1037.70
#2006-08-14|1059.31
#2006-08-15|1097.95
#2006-08-16|1114.55
#2006-08-17|1124.17
#2006-08-18|1109.41
#2006-08-21|1084.12
#2006-08-22|1087.44
#2006-08-23|1081.46
#2006-08-24|1058.13
#2006-08-25|1068.76
#2006-08-28|1068.42
#2006-08-29|1059.35
#2006-08-30|1072.81
#2006-08-31|1078.64
#2006-09-01|1076.91
#2006-09-04|1110.91
#2006-09-05|1105.87
#2006-09-06|1104.95
#2006-09-07|1090.10
#2006-09-08|1102.20
#2006-09-11|1094.87
#2006-09-12|1112.09
#2006-09-13|1130.00
#2006-09-14|1129.02
#2006-09-15|1140.53
#2006-09-18|1125.24
#2006-09-19|1137.03
#2006-09-20|1172.50
#2006-09-21|1183.59
#2006-09-22|1168.72
#2006-09-25|1184.49
#2006-09-26|1190.92
#2006-09-27|1184.91
#2006-09-28|1196.77
#2006-09-29|1196.82
#2006-10-02|1187.37
#2006-10-03|1181.54
#2006-10-04|1181.23
#2006-10-05|1191.07
#2006-10-06|1192.17
#2006-10-09|1195.04
#2006-10-10|1203.59
#2006-10-11|1197.21
#2006-10-12|1192.16
#2006-10-13|1193.77
#2006-10-16|1186.85
#2006-10-17|1183.64
#2006-10-18|1192.85
#2006-10-19|1194.10
#2006-10-20|1197.66
#2006-10-23|1198.52
#2006-10-24|1198.62
#2006-10-25|1195.81
#2006-10-26|1193.08
#2006-10-27|1197.23
#2006-10-30|1188.47
#2006-10-31|1205.16
#2006-11-01|1220.88
#2006-11-02|1200.76
#2006-11-03|1207.83
#2006-11-06|1201.81
#2006-11-07|1204.20
#2006-11-08|1196.98
#2006-11-09|1201.25
#2006-11-10|1180.02
#2006-11-13|1177.66
#2006-11-14|1187.38
#2006-11-15|1189.49
#2006-11-16|1210.23
#2006-11-17|1212.42
#2006-11-20|1206.34
#2006-11-21|1210.76
#2006-11-22|1261.33
#2006-11-23|1264.56
#2006-11-24|1257.67
#2006-11-27|1258.18
#2006-11-28|1224.96
#2006-11-29|1255.72
#2006-11-30|1275.30
#2006-12-01|1259.34
#2006-12-04|1266.91
#2006-12-05|1271.86
#2006-12-06|1268.85
#2006-12-07|1279.48
#2006-12-08|1277.66
#2006-12-11|1294.61
#2006-12-12|1300.23
#2006-12-13|1283.97
#2006-12-14|1286.97
#2006-12-15|1285.05
#2006-12-18|1281.01
#2006-12-19|1264.88
#2006-12-20|1267.72
#2006-12-21|1276.93
#2006-12-22|1252.04
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1284.04
#2006-12-28|1261.26
#2006-12-29|1270.98
#2007-01-01| .
#2007-01-02|1280.00
#2007-01-03|1274.38
#2007-01-04|1263.57
#2007-01-05|1254.66
#2007-01-08|1244.09
#2007-01-09|1264.81
#2007-01-10|1261.75
#2007-01-11|1256.28
#2007-01-12|1265.30
#2007-01-15|1268.31
#2007-01-16|1265.83
#2007-01-17|1273.77
#2007-01-18|1268.85
#2007-01-19|1265.83
#2007-01-22|1290.31
#2007-01-23|1295.54
#2007-01-24|1316.51
#2007-01-25|1311.36
#2007-01-26|1294.30
#2007-01-29|1292.96
#2007-01-30|1297.70
#2007-01-31|1302.67
#2007-02-01|1302.51
#2007-02-02|1318.94
#2007-02-05|1333.41
#2007-02-06|1340.23
#2007-02-07|1346.97
#2007-02-08|1377.45
#2007-02-09|1414.38
#2007-02-12|1403.86
#2007-02-13|1408.10
#2007-02-14|1452.72
#2007-02-15|1422.32
#2007-02-16|1431.40
#2007-02-19|1441.07
#2007-02-20|1422.82
#2007-02-21|1390.58
#2007-02-22|1379.42
#2007-02-23|1395.98
#2007-02-26|1377.38
#2007-02-27|1315.92
#2007-02-28|1310.82
#2007-03-01|1309.53
#2007-03-02|1322.94
#2007-03-05|1282.88
#2007-03-06|1303.58
#2007-03-07|1348.35
#2007-03-08|1378.92
#2007-03-09|1388.25
#2007-03-12|1385.10
#2007-03-13|1380.65
#2007-03-14|1367.51
#2007-03-15|1427.31
#2007-03-16|1421.94
#2007-03-19|1425.70
#2007-03-20|1424.17
#2007-03-21|1422.72
#2007-03-22|1429.70
#2007-03-23|1440.58
#2007-03-26|1433.25
#2007-03-27|1426.92
#2007-03-28|1449.94
#2007-03-29|1486.29
#2007-03-30|1484.88
#2007-04-02|1488.61
#2007-04-03|1523.00
#2007-04-04|1533.69
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1587.89
#2007-04-11|1563.84
#2007-04-12|1564.27
#2007-04-13|1597.75
#2007-04-16|1609.33
#2007-04-17|1617.07
#2007-04-18|1613.10
#2007-04-19|1633.52
#2007-04-20|1660.30
#2007-04-23|1673.32
#2007-04-24|1665.34
#2007-04-25|1673.08
#2007-04-26|1699.10
#2007-04-27|1698.61
#2007-04-30|1683.27
#2007-05-01|1675.65
#2007-05-02|1681.12
#2007-05-03|1658.11
#2007-05-04| .
#2007-05-07|1659.65
#2007-05-08|1663.40
#2007-05-09|1647.11
#2007-05-10|1677.90
#2007-05-11|1687.86
#2007-05-14|1709.50
#2007-05-15|1754.52
#2007-05-16|1703.55
#2007-05-17| .
#2007-05-18|1715.60
#2007-05-21|1719.35
#2007-05-22|1760.95
#2007-05-23|1780.02
#2007-05-24|1785.41
#2007-05-25|1767.30
#2007-05-28| .
#2007-05-29|1758.61
#2007-05-30|1727.32
#2007-05-31|1735.08
#2007-06-01|1728.63
#2007-06-04|1735.06
#2007-06-05| .
#2007-06-06|1705.97
#2007-06-07|1650.95
#2007-06-08|1613.05
#2007-06-11|1626.14
#2007-06-12|1621.10
#2007-06-13|1653.70
#2007-06-14|1683.42
#2007-06-15|1663.73
#2007-06-18|1655.86
#2007-06-19|1646.51
#2007-06-20|1644.99
#2007-06-21|1712.75
#2007-06-22|1684.87
#2007-06-25|1670.08
#2007-06-26|1670.17
#2007-06-27|1641.24
#2007-06-28|1654.52
#2007-06-29|1701.42
#2007-07-02|1710.53
#2007-07-03|1723.46
#2007-07-04|1739.83
#2007-07-05|1744.65
#2007-07-06|1743.01
#2007-07-09|1769.93
#2007-07-10|1775.69
#2007-07-11|1769.38
#2007-07-12|1784.81
#2007-07-13|1808.27
#2007-07-16|1839.86
#2007-07-17|1826.45
#2007-07-18|1800.96
#2007-07-19|1808.77
#2007-07-20|1779.00
#2007-07-23|1816.99
#2007-07-24|1799.73
#2007-07-25|1800.97
#2007-07-26|1798.40
#2007-07-27|1782.83
#2007-07-30|1773.79
#2007-07-31|1807.91
#2007-08-01|1778.11
#2007-08-02|1783.89
#2007-08-03|1795.92
#2007-08-06|1775.09
#2007-08-07|1765.95
#2007-08-08|1806.28
#2007-08-09|1770.41
#2007-08-10|1785.09
#2007-08-13|1808.85
#2007-08-14|1721.96
#2007-08-15|1699.28
#2007-08-16|1603.16
#2007-08-17|1665.26
#2007-08-20|1698.31
#2007-08-21|1713.07
#2007-08-22|1715.61
#2007-08-23|1737.00
#2007-08-24|1708.84
#2007-08-27|1724.20
#2007-08-28|1712.27
#2007-08-29|1717.63
#2007-08-30|1686.08
#2007-08-31|1708.43
#2007-09-03|1691.88
#2007-09-04|1688.79
#2007-09-05|1668.40
#2007-09-06|1671.07
#2007-09-07|1611.14
#2007-09-10|1611.50
#2007-09-11|1644.00
#2007-09-12|1616.73
#2007-09-13|1604.41
#2007-09-14|1589.74
#2007-09-17|1590.80
#2007-09-18|1584.52
#2007-09-19|1609.87
#2007-09-20|1605.20
#2007-09-21|1628.96
#2007-09-24|1662.26
#2007-09-25|1637.89
#2007-09-26|1637.68
#2007-09-27|1648.15
#2007-09-28|1640.00
#2007-10-01|1636.70
#2007-10-02|1618.03
#2007-10-03|1630.66
#2007-10-04|1646.27
#2007-10-05|1648.41
#2007-10-08|1669.46
#2007-10-09|1685.53
#2007-10-10|1692.51
#2007-10-11|1681.62
#2007-10-12|1671.28
#2007-10-15|1663.91
#2007-10-16|1631.10
#2007-10-17|1645.43
#2007-10-18|1626.05
#2007-10-19|1623.76
#2007-10-22|1589.20
#2007-10-23|1612.23
#2007-10-24|1601.75
#2007-10-25|1602.29
#2007-10-26|1612.15
#2007-10-29|1606.45
#2007-10-30|1595.95
#2007-10-31|1605.49
#2007-11-01|1580.73
#2007-11-02|1551.93
#2007-11-05|1563.16
#2007-11-06|1607.83
#2007-11-07|1599.79
#2007-11-08|1580.57
#2007-11-09|1535.05
#2007-11-12|1520.22
#2007-11-13|1520.45
#2007-11-14|1500.58
#2007-11-15|1457.26
#2007-11-16|1452.97
#2007-11-19|1434.75
#2007-11-20|1443.00
#2007-11-21|1400.32
#2007-11-22|1401.79
#2007-11-23|1422.63
#2007-11-26|1446.64
#2007-11-27|1449.63
#2007-11-28|1457.16
#2007-11-29|1470.45
#2007-11-30|1487.25
#2007-12-03|1535.56
#2007-12-04|1525.59
#2007-12-05|1533.77
#2007-12-06|1512.66
#2007-12-07|1491.85
#2007-12-10|1525.18
#2007-12-11|1558.75
#2007-12-12|1518.15
#2007-12-13|1495.69
#2007-12-14|1508.85
#2007-12-17|1465.52
#2007-12-18|1491.03
#2007-12-19|1470.85
#2007-12-20|1439.87
#2007-12-21|1457.01
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1453.52
#2007-12-28|1467.35
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1482.33
#2008-01-03|1462.47
#2008-01-04|1406.74
#2008-01-07|1348.27
#2008-01-08|1318.19
#2008-01-09|1251.97
#2008-01-10|1233.91
#2008-01-11|1201.75
#2008-01-14|1198.96
#2008-01-15|1205.69
#2008-01-16|1170.74
#2008-01-17|1186.01
#2008-01-18|1162.30
#2008-01-21|1143.64
#2008-01-22|1112.72
#2008-01-23|1076.40
#2008-01-24|1137.04
#2008-01-25|1159.31
#2008-01-28|1189.65
#2008-01-29|1208.16
#2008-01-30|1217.13
#2008-01-31|1192.18
#2008-02-01|1227.24
#2008-02-04|1315.13
#2008-02-05|1275.84
#2008-02-06|1346.91
#2008-02-07|1359.42
#2008-02-08|1356.45
#2008-02-11|1341.21
#2008-02-12|1371.24
#2008-02-13|1384.04
#2008-02-14|1386.59
#2008-02-15|1378.91
#2008-02-18|1381.64
#2008-02-19|1362.33
#2008-02-20|1352.14
#2008-02-21|1325.76
#2008-02-22|1315.97
#2008-02-25|1349.39
#2008-02-26|1377.52
#2008-02-27|1380.83
#2008-02-28|1383.34
#2008-02-29|1358.15
#2008-03-03|1343.14
#2008-03-04|1343.15
#2008-03-05|1340.30
#2008-03-06|1319.42
#2008-03-07|1334.62
#2008-03-10|1341.38
#2008-03-11|1342.58
#2008-03-12|1345.55
#2008-03-13|1313.04
#2008-03-14|1285.96
#2008-03-17|1266.29
#2008-03-18|1275.40
#2008-03-19|1266.36
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1260.22
#2008-03-26|1264.77
#2008-03-27|1269.55
#2008-03-28|1280.25
#2008-03-31|1283.27
#2008-04-01|1303.14
#2008-04-02|1295.29
#2008-04-03|1282.36
#2008-04-04|1277.11
#2008-04-07|1268.09
#2008-04-08|1256.55
#2008-04-09|1241.22
#2008-04-10|1233.39
#2008-04-11|1213.46
#2008-04-14|1207.51
#2008-04-15|1213.44
#2008-04-16|1262.29
#2008-04-17|1249.79
#2008-04-18| .
#2008-04-21|1260.70
#2008-04-22|1305.36
#2008-04-23|1283.70
#2008-04-24|1294.42
#2008-04-25|1275.85
#2008-04-28|1229.69
#2008-04-29|1212.10
#2008-04-30|1209.04
#2008-05-01| .
#2008-05-02|1239.33
#2008-05-05|1240.74
#2008-05-06|1215.21
#2008-05-07|1232.46
#2008-05-08|1248.05
#2008-05-09|1255.01
#2008-05-12| .
#2008-05-13|1248.82
#2008-05-14|1261.14
#2008-05-15|1255.65
#2008-05-16|1272.65
#2008-05-19|1341.27
#2008-05-20|1308.94
#2008-05-21|1318.04
#2008-05-22|1312.25
#2008-05-23|1324.42
#2008-05-26|1323.30
#2008-05-27|1332.35
#2008-05-28|1318.09
#2008-05-29|1341.68
#2008-05-30|1374.34
#2008-06-02|1383.63
#2008-06-03|1389.51
#2008-06-04|1353.90
#2008-06-05| .
#2008-06-06|1328.01
#2008-06-09|1335.39
#2008-06-10|1297.91
#2008-06-11|1276.80
#2008-06-12|1266.12
#2008-06-13|1305.48
#2008-06-16|1302.10
#2008-06-17|1322.53
#2008-06-18|1328.68
#2008-06-19|1322.70
#2008-06-20|1320.81
#2008-06-23|1296.48
#2008-06-24|1265.43
#2008-06-25|1305.69
#2008-06-26|1266.97
#2008-06-27|1232.09
#2008-06-30|1210.49
#2008-07-01|1197.89
#2008-07-02|1192.39
#2008-07-03|1187.00
#2008-07-04|1189.37
#2008-07-07|1174.82
#2008-07-08|1171.82
#2008-07-09|1178.18
#2008-07-10|1175.13
#2008-07-11|1186.66
#2008-07-14|1230.23
#2008-07-15|1195.61
#2008-07-16|1194.07
#2008-07-17|1188.95
#2008-07-18|1182.97
#2008-07-21|1206.06
#2008-07-22|1200.29
#2008-07-23|1206.81
#2008-07-24|1196.90
#2008-07-25|1199.86
#2008-07-28|1209.78
#2008-07-29|1218.46
#2008-07-30|1253.42
#2008-07-31|1265.17
#2008-08-01|1250.29
#2008-08-04|1231.75
#2008-08-05|1237.66
#2008-08-06|1242.98
#2008-08-07|1258.49
#2008-08-08|1250.72
#2008-08-11|1272.86
#2008-08-12|1214.75
#2008-08-13|1216.46
#2008-08-14|1210.72
#2008-08-15|1227.42
#2008-08-18|1189.17
#2008-08-19|1151.72
#2008-08-20|1157.56
#2008-08-21|1166.53
#2008-08-22|1166.48
#2008-08-25|1155.76
#2008-08-26|1132.53
#2008-08-27|1116.66
#2008-08-28|1120.14
#2008-08-29|1147.92
#2008-09-01|1124.06
#2008-09-02|1110.85
#2008-09-03|1103.59
#2008-09-04|1092.00
#2008-09-05|1080.51
#2008-09-08|1101.63
#2008-09-09|1094.24
#2008-09-10|1066.80
#2008-09-11|1020.59
#2008-09-12|1041.81
#2008-09-15| 998.11
#2008-09-16| 972.52
#2008-09-17| 963.07
#2008-09-18| 950.24
#2008-09-19|1025.20
#2008-09-22|1063.00
#2008-09-23|1022.22
#2008-09-24|1003.12
#2008-09-25| 987.31
#2008-09-26| 970.94
#2008-09-29| 914.22
#2008-09-30| 925.60
#2008-10-01| 935.62
#2008-10-02| 906.67
#2008-10-03| 918.20
#2008-10-06| 810.85
#2008-10-07| 797.04
#2008-10-08| 702.63
#2008-10-09| 746.49
#2008-10-10| 725.01
#2008-10-13| 777.75
#2008-10-14| 813.43
#2008-10-15| 746.64
#2008-10-16| 754.88
#2008-10-17| 775.58
#2008-10-20| 792.28
#2008-10-21| 803.11
#2008-10-22| 724.10
#2008-10-23| 726.57
#2008-10-24| 643.70
#2008-10-27| 631.77
#2008-10-28| 664.28
#2008-10-29| 739.85
#2008-10-30| 801.06
#2008-10-31| 809.87
#2008-11-03| 807.25
#2008-11-04| 869.03
#2008-11-05| 871.11
#2008-11-06| 803.85
#2008-11-07| 809.61
#2008-11-10| 802.15
#2008-11-11| 778.30
#2008-11-12| 737.14
#2008-11-13| 702.87
#2008-11-14| 705.81
#2008-11-17| 710.28
#2008-11-18| 701.02
#2008-11-19| 669.37
#2008-11-20| 612.32
#2008-11-21| 600.48
#2008-11-24| 613.28
#2008-11-25| 613.44
#2008-11-26| 604.16
#2008-11-27| 627.31
#2008-11-28| 623.23
#2008-12-01| 598.25
#2008-12-02| 607.55
#2008-12-03| 602.66
#2008-12-04| 608.43
#2008-12-05| 595.81
#2008-12-08| 609.23
#2008-12-09| 602.59
#2008-12-10| 607.25
#2008-12-11| 606.39
#2008-12-12| 597.54
#2008-12-15| 589.18
#2008-12-16| 583.35
#2008-12-17| 552.55
#2008-12-18| 568.87
#2008-12-19| 562.83
#2008-12-22| 551.23
#2008-12-23| 549.58
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 561.47
#2008-12-30| 586.16
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 613.21
#2009-01-05| 656.67
#2009-01-06| 686.36
#2009-01-07| 662.62
#2009-01-08| 655.46
#2009-01-09| 649.20
#2009-01-12| 648.96
#2009-01-13| 643.19
#2009-01-14| 622.42
#2009-01-15| 661.32
#2009-01-16| 652.00
#2009-01-19| 629.95
#2009-01-20| 645.70
#2009-01-21| 641.58
#2009-01-22| 641.39
#2009-01-23| 626.29
#2009-01-26| 635.07
#2009-01-27| 630.93
#2009-01-28| 624.11
#2009-01-29| 643.21
#2009-01-30| 624.99
#2009-02-02| 612.21
#2009-02-03| 622.37
#2009-02-04| 629.98
#2009-02-05| 635.73
#2009-02-06| 643.28
#2009-02-09| 643.89
#2009-02-10| 640.27
#2009-02-11| 631.07
#2009-02-12| 614.69
#2009-02-13| 635.60
#2009-02-16| 638.55
#2009-02-17| 623.16
#2009-02-18| 601.53
#2009-02-19| 597.84
#2009-02-20| 584.79
#2009-02-23| 574.83
#2009-02-24| 564.91
#2009-02-25| 574.18
#2009-02-26| 575.85
#2009-02-27| 584.94
#2009-03-02| 546.96
#2009-03-03| 535.21
#2009-03-04| 566.61
#2009-03-05| 565.00
#2009-03-06| 593.29
#2009-03-09| 564.02
#2009-03-10| 557.37
#2009-03-11| 553.66
#2009-03-12| 560.05
#2009-03-13| 545.35
#2009-03-16| 529.58
#2009-03-17| 518.03
#2009-03-18| 497.82
#2009-03-19| 505.39
#2009-03-20| 501.11
#2009-03-23| 498.60
#2009-03-24| 495.28
#2009-03-25| 491.22
#2009-03-26| 489.48
#2009-03-27| 488.27
#2009-03-30| 485.75
#2009-03-31| 490.71
#2009-04-01| 508.21
#2009-04-02| 533.21
#2009-04-03| 537.83
#2009-04-06| 546.65
#2009-04-07| 540.66
#2009-04-08| 540.55
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 559.37
#2009-04-15| 585.58
#2009-04-16| 600.21
#2009-04-17| 608.89
#2009-04-20| 580.43
#2009-04-21| 587.17
#2009-04-22| 619.58
#2009-04-23| 623.80
#2009-04-24| 623.82
#2009-04-27| 624.71
#2009-04-28| 626.46
#2009-04-29| 655.47
#2009-04-30| 615.65
#2009-05-01| 655.02
#2009-05-04| 689.98
#2009-05-05| 688.28
#2009-05-06| 699.39
#2009-05-07| 742.49
#2009-05-08| .
#2009-05-11| 717.55
#2009-05-12| 714.98
#2009-05-13| 690.88
#2009-05-14| 715.01
#2009-05-15| 729.82
#2009-05-18| 745.86
#2009-05-19| 768.65
#2009-05-20| 760.91
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 753.00
#2009-05-26| 747.55
#2009-05-27| 759.84
#2009-05-28| 741.51
#2009-05-29| 739.78
#2009-06-01| .
#2009-06-02| 747.02
#2009-06-03| 745.22
#2009-06-04| 717.11
#2009-06-05| .
#2009-06-08| 692.23
#2009-06-09| 716.90
#2009-06-10| 726.78
#2009-06-11| 727.58
#2009-06-12| 724.64
#2009-06-15| 725.03
#2009-06-16| 707.14
#2009-06-17| 695.87
#2009-06-18| 689.84
#2009-06-19| 679.00
#2009-06-22| 679.04
#2009-06-23| 665.26
#2009-06-24| 683.40
#2009-06-25| 684.53
#2009-06-26| 683.15
#2009-06-29| 679.76
#2009-06-30| 678.02
#2009-07-01| 698.06
#2009-07-02| 701.07
#2009-07-03| 693.24
#2009-07-06| 679.41
#2009-07-07| 679.37
#2009-07-08| 673.28
#2009-07-09| 663.36
#2009-07-10| 669.54
#2009-07-13| 660.48
#2009-07-14| 663.48
#2009-07-15| 672.04
#2009-07-16| 669.48
#2009-07-17| 675.52
#2009-07-20| 674.56
#2009-07-21| 675.46
#2009-07-22| 681.54
#2009-07-23| 678.58
#2009-07-24| 670.88
#2009-07-27| 667.42
#2009-07-28| 667.39
#2009-07-29| 668.68
#2009-07-30| 665.58
#2009-07-31| 671.61
#2009-08-03| 669.53
#2009-08-04| 670.84
#2009-08-05| 672.54
#2009-08-06| 705.81
#2009-08-07| 692.08
#2009-08-10| 698.93
#2009-08-11| 692.92
#2009-08-12| 701.18
#2009-08-13| 711.05
#2009-08-14| 718.05
#2009-08-17| 705.12
#2009-08-18| 712.06
#2009-08-19| 713.82
#2009-08-20| 712.05
#2009-08-21| 707.33
#2009-08-24| 690.91
#2009-08-25| 699.62
#2009-08-26| 703.06
#2009-08-27| 708.99
#2009-08-28| 710.79
#2009-08-31| 707.69
#2009-09-01| 700.32
#2009-09-02| 688.27
#2009-09-03| 693.38
#2009-09-04| 699.01
#2009-09-07| 727.02
#2009-09-08| 727.91
#2009-09-09| 720.16
#2009-09-10| 741.32
#2009-09-11| 744.07
#2009-09-14| 753.52
#2009-09-15| 753.56
#2009-09-16| 764.03
#2009-09-17| 769.29
#2009-09-18| 768.54
#2009-09-21| 774.53
#2009-09-22| 766.68
#2009-09-23| 763.21
#2009-09-24| 755.45
#2009-09-25| 742.04
#2009-09-28| 744.04
#2009-09-29| 749.20
#2009-09-30| 756.01
#2009-10-01| 739.14
#2009-10-02| 733.63
#2009-10-05| 720.95
#2009-10-06| 743.90
#2009-10-07| 754.76
#2009-10-08| 751.64
#2009-10-09| 739.64
#2009-10-12| 737.00
#2009-10-13| 737.02
#2009-10-14| 752.49
#2009-10-15| 749.48
#2009-10-16| 739.47
#2009-10-19| 730.42
#2009-10-20| 741.24
#2009-10-21| 727.46
#2009-10-22| 731.80
#2009-10-23| 728.76
#2009-10-26| 728.77
#2009-10-27| 720.20
#2009-10-28| 726.31
#2009-10-29| 716.66
#2009-10-30| 727.21
#2009-11-02| 713.69
#2009-11-03| 705.95
#2009-11-04| 704.67
#2009-11-05| 711.25
#2009-11-06| 714.27
#2009-11-09| 720.40
#2009-11-10| 725.68
#2009-11-11| 718.26
#2009-11-12| 719.07
#2009-11-13| 723.50
#2009-11-16| 738.72
#2009-11-17| 750.86
#2009-11-18| 741.76
#2009-11-19| 750.61
#2009-11-20| 750.53
#2009-11-23| 750.26
#2009-11-24| 744.48
#2009-11-25| 741.26
#2009-11-26| 726.51
#2009-11-27| 726.45
#2009-11-30| 709.96
#2009-12-01| 726.83
#2009-12-02| 719.93
#2009-12-03| 713.87
#2009-12-04| 720.28
#2009-12-07| 708.15
#2009-12-08| 704.76
#2009-12-09| 716.39
#2009-12-10| 714.17
#2009-12-11| 719.67
#2009-12-14| 723.37
#2009-12-15| 715.14
#2009-12-16| 726.14
#2009-12-17| 749.62
#2009-12-18| 750.77
#2009-12-21| 741.47
#2009-12-22| 733.87
#2009-12-23| 716.69
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 721.20
#2009-12-29| 728.27
#2009-12-30| 733.79
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 768.70
#2010-01-05| 763.43
#2010-01-06| 768.75
#2010-01-07| 767.60
#2010-01-08| 767.93
#2010-01-11| 779.77
#2010-01-12| 772.08
#2010-01-13| 769.04
#2010-01-14| 775.01
#2010-01-15| 765.81
#2010-01-18| 758.39
#2010-01-19| 768.87
#2010-01-20| 764.11
#2010-01-21| 753.28
#2010-01-22| 741.01
#2010-01-25| 746.07
#2010-01-26| 722.00
#2010-01-27| 725.05
#2010-01-28| 732.58
#2010-01-29| 724.66
#2010-02-01| 717.97
#2010-02-02| 727.46
#2010-02-03| 726.15
#2010-02-04| 717.02
#2010-02-05| 715.68
#2010-02-08| 717.90
#2010-02-09| 726.09
#2010-02-10| 709.56
#2010-02-11| 713.13
#2010-02-12| 721.84
#2010-02-15| 689.83
#2010-02-16| 691.50
#2010-02-17| 691.47
#2010-02-18| 699.75
#2010-02-19| 689.88
#2010-02-22| 694.86
#2010-02-23| 696.83
#2010-02-24| 688.10
#2010-02-25| 692.54
#2010-02-26| 707.49
#2010-03-01| 697.50
#2010-03-02| 713.07
#2010-03-03| 711.41
#2010-03-04| 702.28
#2010-03-05| 713.08
#2010-03-08| 718.13
#2010-03-09| 719.89
#2010-03-10| 715.18
#2010-03-11| 746.13
#2010-03-12| 786.36
#2010-03-15| 845.89
#2010-03-16| 885.58
#2010-03-17| 868.12
#2010-03-18| 878.94
#2010-03-19| 889.40
#2010-03-22| 893.06
#2010-03-23| 904.67
#2010-03-24| 896.92
#2010-03-25| 936.30
#2010-03-26| 929.81
#2010-03-29| 914.06
#2010-03-30| 946.64
#2010-03-31| 958.84
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 968.04
#2010-04-07| 964.73
#2010-04-08| 952.62
#2010-04-09| 965.15
#2010-04-12| 959.05
#2010-04-13| 957.34
#2010-04-14| 957.41
#2010-04-15| 953.52
#2010-04-16| 930.97
#2010-04-19| 937.56
#2010-04-20| 957.99
#2010-04-21| 980.66
#2010-04-22| 962.02
#2010-04-23| 976.93
#2010-04-26|1017.73
#2010-04-27|1033.28
#2010-04-28|1002.44
#2010-04-29|1013.98
#2010-04-30| .
#2010-05-03|1015.66
#2010-05-04| 973.18
#2010-05-05| 940.95
#2010-05-06| 918.84
#2010-05-07| 856.06
#2010-05-10| 975.86
#2010-05-11| 943.31
#2010-05-12| 975.12
#2010-05-13| .
#2010-05-14| .
#2010-05-17| 945.20
#2010-05-18| 970.09
#2010-05-19| 941.16
#2010-05-20| 933.07
#2010-05-21| 933.06
#2010-05-24| .
#2010-05-25| 892.03
#2010-05-26| 933.03
#2010-05-27| 946.70
#2010-05-28| 906.43
#2010-05-31| 924.93
#2010-06-01| 928.03
#2010-06-02| 924.19
#2010-06-03| 952.98
#2010-06-04| 924.99
#2010-06-07| 912.42
#2010-06-08| 903.50
#2010-06-09| 919.83
#2010-06-10| 934.33
#2010-06-11| 941.86
#2010-06-14| 953.55
#2010-06-15| 937.99
#2010-06-16| 936.08
#2010-06-17| 939.40
#2010-06-18| 893.75
#2010-06-21| 920.52
#2010-06-22| 934.16
#2010-06-23| 924.81
#2010-06-24| 920.82
#2010-06-25| 915.92
#2010-06-28| 930.36
#2010-06-29| 894.95
#2010-06-30| 917.20
#2010-07-01| 884.38
#2010-07-02| 905.93
#2010-07-05| 918.58
#2010-07-06| 921.22
#2010-07-07| 919.74
#2010-07-08| 916.48
#2010-07-09| 907.15
#2010-07-12| 922.60
#2010-07-13| 925.63
#2010-07-14| 919.45
#2010-07-15| 917.03
#2010-07-16| 922.29
#2010-07-19| 930.89
#2010-07-20| 922.20
#2010-07-21| 919.10
#2010-07-22| 922.22
#2010-07-23| 919.09
#2010-07-26| 918.17
#2010-07-27| 934.06
#2010-07-28| 937.79
#2010-07-29| 940.96
#2010-07-30| 929.63
#2010-08-02| 943.91
#2010-08-03| 944.74
#2010-08-04| 939.32
#2010-08-05| 946.34
#2010-08-06| 945.48
#2010-08-09| 954.86
#2010-08-10| 936.27
#2010-08-11| 923.28
#2010-08-12| 911.85
#2010-08-13| 908.84
#2010-08-16| 907.60
#2010-08-17| 891.36
#2010-08-18| 837.34
#2010-08-19| 835.86
#2010-08-20| 814.36
#2010-08-23| 833.17
#2010-08-24| 830.72
#2010-08-25| 823.03
#2010-08-26| 845.90
#2010-08-27| 850.66
#2010-08-30| 865.47
#2010-08-31| 865.72
#2010-09-01| 878.10
#2010-09-02| 881.20
#2010-09-03| 883.47
#2010-09-06| 877.15
#2010-09-07| 877.20
#2010-09-08| 873.24
#2010-09-09| 854.51
#2010-09-10| 859.92
#2010-09-13| 865.51
#2010-09-14| 866.34
#2010-09-15| 884.09
#2010-09-16| 887.21
#2010-09-17| 877.00
#2010-09-20| 869.32
#2010-09-21| 868.21
#2010-09-22| 863.06
#2010-09-23| 836.44
#2010-09-24| 841.83
#2010-09-27| 845.76
#2010-09-28| 857.19
#2010-09-29| 872.75
#2010-09-30| 872.69
#2010-10-01| 867.31
#2010-10-04| 881.16
#2010-10-05| 881.73
#2010-10-06| 863.11
#2010-10-07| 860.40
#2010-10-08| 863.44
#2010-10-11| 851.71
#2010-10-12| 836.89
#2010-10-13| 858.84
#2010-10-14| 856.69
#2010-10-15| 843.40
#2010-10-18| 849.44
#2010-10-19| 851.66
#2010-10-20| 854.75
#2010-10-21| 851.64
#2010-10-22| 854.73
#2010-10-25| 854.77
#2010-10-26| 836.11
#2010-10-27| 831.27
#2010-10-28| 830.47
#2010-10-29| 827.57
#2010-11-01| 833.19
#2010-11-02| 842.56
#2010-11-03| 855.16
#2010-11-04| 861.11
#2010-11-05| 851.93
#2010-11-08| 855.07
#2010-11-09| 849.89
#2010-11-10| 844.54
#2010-11-11| 849.89
#2010-11-12| 848.23
#2010-11-15| 832.04
#2010-11-16| 823.99
#2010-11-17| 816.12
#2010-11-18| 827.12
#2010-11-19| 820.89
#2010-11-22| 827.04
#2010-11-23| 816.89
#2010-11-24| 838.47
#2010-11-25| 849.11
#2010-11-26| 849.27
#2010-11-29| 821.30
#2010-11-30| 824.56
#2010-12-01| 836.49
#2010-12-02| 851.22
#2010-12-03| 849.75
#2010-12-06| 839.54
#2010-12-07| 846.65
#2010-12-08| 840.04
#2010-12-09| 842.47
#2010-12-10| 842.55
#2010-12-13| 864.24
#2010-12-14| 867.49
#2010-12-15| 883.18
#2010-12-16| 866.53
#2010-12-17| 895.98
#2010-12-20| 898.46
#2010-12-21| 901.41
#2010-12-22| 919.30
#2010-12-23| 926.28
#2010-12-24| .
#2010-12-27| 953.69
#2010-12-28| 958.60
#2010-12-29| 955.46
#2010-12-30| 958.54
#2010-12-31| .
#2011-01-03| 963.58
#2011-01-04| 957.34
#2011-01-05| 934.84
#2011-01-06| 956.80
#2011-01-07| 939.06
#2011-01-10| 918.91
#2011-01-11| 937.41
#2011-01-12| 945.37
#2011-01-13| 932.88
#2011-01-14| 935.18
#2011-01-17| 922.10
#2011-01-18| 951.16
#2011-01-19| 940.11
#2011-01-20| 952.45
#2011-01-21| 946.07
#2011-01-24| 936.97
#2011-01-25| 923.67
#2011-01-26| 918.45
#2011-01-27| 932.45
#2011-01-28| 933.27
#2011-01-31| 921.01
#2011-02-01| 916.47
#2011-02-02| 908.61
#2011-02-03| 905.52
#2011-02-04| 905.50
#2011-02-07| 911.70
#2011-02-08| 908.29
#2011-02-09| 913.84
#2011-02-10| 908.44
#2011-02-11| 912.86
#2011-02-14| 925.25
#2011-02-15| 929.89
#2011-02-16| 928.48
#2011-02-17| 930.85
#2011-02-18| 930.04
#2011-02-21| 911.09
#2011-02-22| 914.15
#2011-02-23| 912.46
#2011-02-24| 909.97
#2011-02-25| 912.37
#2011-02-28| 918.60
#2011-03-01| 902.19
#2011-03-02| 904.45
#2011-03-03| 902.14
#2011-03-04| 909.15
#2011-03-07| 906.00
#2011-03-08| 909.60
#2011-03-09| 925.10
#2011-03-10| 925.67
#2011-03-11| 921.96
#2011-03-14| 943.08
#2011-03-15| 943.08
#2011-03-16| 965.11
#2011-03-17| 997.90
#2011-03-18|1010.46
#2011-03-21|1041.55
#2011-03-22|1035.05
#2011-03-23|1031.08
#2011-03-24|1030.51
#2011-03-25|1056.74
#2011-03-28|1058.22
#2011-03-29|1036.40
#2011-03-30|1014.37
#2011-03-31|1042.53
#2011-04-01|1055.22
#2011-04-04|1060.76
#2011-04-05|1037.30
#2011-04-06|1037.31
#2011-04-07|1027.16
#2011-04-08|1052.81
#2011-04-11|1056.77
#2011-04-12|1053.53
#2011-04-13|1047.57
#2011-04-14|1050.68
#2011-04-15|1066.37
#2011-04-18|1061.51
#2011-04-19|1077.38
#2011-04-20|1083.15
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1089.91
#2011-04-27|1091.81
#2011-04-28|1087.27
#2011-04-29|1088.40
#2011-05-02|1081.51
#2011-05-03|1081.60
#2011-05-04|1050.44
#2011-05-05|1055.94
#2011-05-06|1053.60
#2011-05-09|1054.51
#2011-05-10|1056.90
#2011-05-11|1054.62
#2011-05-12|1053.73
#2011-05-13|1059.53
#2011-05-16|1058.63
#2011-05-17|1055.95
#2011-05-18|1053.53
#2011-05-19|1053.49
#2011-05-20| .
#2011-05-23|1052.20
#2011-05-24|1056.24
#2011-05-25|1053.95
#2011-05-26|1043.93
#2011-05-27|1045.40
#2011-05-30|1047.20
#2011-05-31|1054.49
#2011-06-01|1068.09
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1059.89
#2011-06-07|1058.30
#2011-06-08|1043.46
#2011-06-09|1051.51
#2011-06-10|1055.98
#2011-06-13| .
#2011-06-14|1054.49
#2011-06-15|1055.37
#2011-06-16|1046.43
#2011-06-17|1048.69
#2011-06-20|1018.70
#2011-06-21|1032.54
#2011-06-22|1024.88
#2011-06-23|1023.98
#2011-06-24|1010.41
#2011-06-27|1007.37
#2011-06-28|1007.76
#2011-06-29| 993.30
#2011-06-30|1000.00
#2011-07-01|1007.77
#2011-07-04|1022.19
#2011-07-05|1026.79
#2011-07-06|1029.96
#2011-07-07|1027.34
#2011-07-08|1025.04
#2011-07-11|1023.62
#2011-07-12|1023.53
#2011-07-13|1045.65
#2011-07-14|1037.57
#2011-07-15|1036.70
#2011-07-18|1035.82
#2011-07-19|1025.44
#2011-07-20|1036.70
#2011-07-21|1036.70
#2011-07-22|1032.65
#2011-07-25|1032.10
#2011-07-26|1028.93
#2011-07-27|1018.00
#2011-07-28|1018.31
#2011-07-29| 988.12
#2011-08-01|1016.97
#2011-08-02| 956.11
#2011-08-03| 992.48
#2011-08-04| 953.25
#2011-08-05| 950.96
#2011-08-08| 900.24
#2011-08-09| 891.05
#2011-08-10| 862.20
#2011-08-11| 863.62
#2011-08-12| 884.94
#2011-08-15| 909.19
#2011-08-16| 907.77
#2011-08-17| 920.45
#2011-08-18| 926.47
#2011-08-19| 905.39
#2011-08-22| 905.07
#2011-08-23| 892.39
#2011-08-24| 917.75
#2011-08-25| 939.15
#2011-08-26| 917.51
#2011-08-29| 916.64
#2011-08-30| 926.47
#2011-08-31| 945.49
#2011-09-01| 950.08
#2011-09-02| 936.53
#2011-09-05| 896.20
#2011-09-06| 910.30
#2011-09-07| 922.88
#2011-09-08| 919.81
#2011-09-09| 867.98
#2011-09-12| 818.05
#2011-09-13| 818.93
#2011-09-14| 805.38
#2011-09-15| 826.14
#2011-09-16| 882.64
#2011-09-19| 846.35
#2011-09-20| 834.54
#2011-09-21| 816.95
#2011-09-22| 808.86
#2011-09-23| 810.29
#2011-09-26| 795.87
#2011-09-27| 852.37
#2011-09-28| 854.99
#2011-09-29| 843.18
#2011-09-30| 820.99
#2011-10-03| 819.80
#2011-10-04| 818.93
#2011-10-05| 820.67
#2011-10-06| 819.80
#2011-10-07| 820.99
#2011-10-10| 824.16
#2011-10-11| 823.29
#2011-10-12| 844.05
#2011-10-13| 839.14
#2011-10-14| 831.37
#2011-10-17| 821.86
#2011-10-18| 818.69
#2011-10-19| 810.05
#2011-10-20| 807.76
#2011-10-21| 817.27
#2011-10-24| 838.58
#2011-10-25| 861.64
#2011-10-26| 876.62
#2011-10-27| 913.23
#2011-10-28| 925.91
#2011-10-31| 913.23
#2011-11-01| 888.43
#2011-11-02| 892.47
#2011-11-03| 886.13
#2011-11-04| 895.64
#2011-11-07| 885.26
#2011-11-08| 888.43
#2011-11-09| 888.43
#2011-11-10| 889.07
#2011-11-11| 883.60
#2011-11-14| 860.54
#2011-11-15| 847.86
#2011-11-16| 836.60
#2011-11-17| 831.14
#2011-11-18| 846.43
#2011-11-21| 829.71
#2011-11-22| 829.71
#2011-11-23| 832.88
#2011-11-24| 832.64
#2011-11-25| 836.69
#2011-11-28| 838.43
#2011-11-29| 841.60
#2011-11-30| 843.03
#2011-12-01| 812.75
#2011-12-02| 825.43
#2011-12-05| 830.03
#2011-12-06| 829.16
#2011-12-07| 835.50
#2011-12-08| 830.90
#2011-12-09| 811.01
#2011-12-12| 806.97
#2011-12-13| 776.69
#2011-12-14| 773.52
#2011-12-15| 764.01
#2011-12-16| 766.39
#2011-12-19| 762.03
#2011-12-20| 764.33
#2011-12-21| 769.25
#2011-12-22| 755.69
#2011-12-23| 764.33
#2011-12-26| .
#2011-12-27| 757.99
#2011-12-28| 753.40
#2011-12-29| 757.12
#2011-12-30| 762.59
#2012-01-02| 787.39
#2012-01-03| 829.47
#2012-01-04| 801.82
#2012-01-05| 801.82
#2012-01-06| 810.77
#2012-01-09| 815.69
#2012-01-10| 871.87
#2012-01-11| 863.24
#2012-01-12| 862.68
#2012-01-13| 891.21
#2012-01-16| 915.70
#2012-01-17| 917.44
#2012-01-18| 931.55
#2012-01-19| 941.93
#2012-01-20| 934.72
#2012-01-23| 941.69
#2012-01-24| 935.35
#2012-01-25| 940.82
#2012-01-26| 939.95
#2012-01-27| 940.82
#2012-01-30| 943.12
#2012-01-31| 939.95
#2012-02-01| 940.27
#2012-02-02| 938.21
#2012-02-03| 971.65
#2012-02-06| 972.52
#2012-02-07| 958.97
#2012-02-08| 972.52
#2012-02-09| 971.65
#2012-02-10| 952.78
#2012-02-13| 955.95
#2012-02-14| 942.40
#2012-02-15| 947.87
#2012-02-16| 945.57
#2012-02-17| 949.61
#2012-02-20| 933.76
#2012-02-21| 948.74
#2012-02-22| 949.61
#2012-02-23| 944.70
#2012-02-24| 949.61
#2012-02-27| 963.16
#2012-02-28| 951.36
#2012-02-29| 952.78
#2012-03-01| 950.48
#2012-03-02| 948.19
#2012-03-05| 949.61
#2012-03-06| 945.02
#2012-03-07| 954.53
#2012-03-08|1006.20
#2012-03-09|1026.41
#2012-03-12|1044.88
#2012-03-13|1042.49
#2012-03-14|1060.73
#2012-03-15|1063.90
#2012-03-16|1077.45
#2012-03-19|1075.15
#2012-03-20|1069.36
#2012-03-21|1062.15
#2012-03-22|1059.85
#2012-03-23|1072.53
#2012-03-26|1070.23
#2012-03-27|1029.03
#2012-03-28|1019.52
#2012-03-29| 986.07
#2012-03-30| 967.05
#2012-04-02| 982.90
#2012-04-03|1001.37
#2012-04-04| 986.63
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 975.69
#2012-04-11| 984.97
#2012-04-12|1000.81
#2012-04-13|1010.74
#2012-04-16|1009.83
#2012-04-17|1023.98
#2012-04-18|1038.70
#2012-04-19|1023.98
#2012-04-20|1030.26
#2012-04-23|1026.95
#2012-04-24|1029.68
#2012-04-25|1035.39
#2012-04-26|1037.21
#2012-04-27|1032.08
#2012-04-30|1041.43
#2012-05-01|1043.25
#2012-05-02|1042.34
#2012-05-03|1064.60
#2012-05-04| .
#2012-05-07|1041.68
#2012-05-08|1051.94
#2012-05-09|1045.32
#2012-05-10|1056.16
#2012-05-11|1061.29
#2012-05-14|1020.67
#2012-05-15|1022.82
#2012-05-16|1037.88
#2012-05-17| .
#2012-05-18| .
#2012-05-21|1024.31
#2012-05-22|1015.54
#2012-05-23|1012.56
#2012-05-24|1011.07
#2012-05-25|1025.55
#2012-05-28| .
#2012-05-29|1036.06
#2012-05-30|1025.55
#2012-05-31| 999.32
#2012-06-01| 990.55
#2012-06-04| 974.00
#2012-06-05| .
#2012-06-06|1002.30
#2012-06-07|1022.16
#2012-06-08|1021.25
#2012-06-11|1019.76
#2012-06-12|1003.79
#2012-06-13| 994.77
#2012-06-14| 952.66
#2012-06-15| 984.84
#2012-06-18| 970.12
#2012-06-19| 969.21
#2012-06-20| 967.72
#2012-06-21| 966.23
#2012-06-22| 954.48
#2012-06-25| 947.86
#2012-06-26| 928.01
#2012-06-27| 926.52
#2012-06-28| 956.30
#2012-06-29| 982.78
#2012-07-02| 986.09
#2012-07-03| 970.12
#2012-07-04| 967.72
#2012-07-05| 985.17
#2012-07-06| 978.56
#2012-07-09| 972.52
#2012-07-10| 977.65
#2012-07-11| 967.72
#2012-07-12| 976.74
#2012-07-13| 978.56
#2012-07-16| 978.56
#2012-07-17| 986.09
#2012-07-18|1000.23
#2012-07-19|1027.29
#2012-07-20|1017.11
#2012-07-23|1014.71
#2012-07-24|1022.82
#2012-07-25|1036.97
#2012-07-26|1043.59
#2012-07-27|1042.68
#2012-07-30|1051.69
#2012-07-31|1043.25
#2012-08-01|1053.51
#2012-08-02|1055.91
#2012-08-03|1054.09
#2012-08-06|1069.15
#2012-08-07|1063.44
#2012-08-08|1061.04
#2012-08-09|1068.24
#2012-08-10|1061.04
#2012-08-13|1090.83
#2012-08-14|1087.52
#2012-08-15|1074.86
#2012-08-16|1061.04
#2012-08-17|1077.01
#2012-08-20|1088.76
#2012-08-21|1089.67
#2012-08-22|1086.94
#2012-08-23|1079.41
#2012-08-24|1083.30
#2012-08-27|1083.30
#2012-08-28|1089.01
#2012-08-29|1090.83
#2012-08-30|1084.21
#2012-08-31|1087.52
#2012-09-03|1092.65
#2012-09-04|1107.71
#2012-09-05|1090.83
#2012-09-06|1102.58
#2012-09-07|1096.54
#2012-09-10|1092.32
#2012-09-11|1081.81
#2012-09-12|1080.90
#2012-09-13|1089.34
#2012-09-14|1095.96
#2012-09-17|1100.18
#2012-09-18|1094.47
#2012-09-19|1080.32
#2012-09-20|1083.05
#2012-09-21|1083.05
#2012-09-24|1089.34
#2012-09-25|1094.47
#2012-09-26|1083.05
#2012-09-27|1049.05
#2012-09-28|1069.82
#2012-10-01|1058.07
#2012-10-02|1069.82
#2012-10-03|1061.71
#2012-10-04|1071.64
#2012-10-05|1084.87
#2012-10-08|1089.09
#2012-10-09|1085.78
#2012-10-10|1084.87
#2012-10-11|1079.74
#2012-10-12|1083.05
#2012-10-15|1083.05
#2012-10-16|1079.74
#2012-10-17|1066.51
#2012-10-18|1076.77
#2012-10-19|1086.12
#2012-10-22|1094.89
#2012-10-23|1101.51
#2012-10-24|1101.51
#2012-10-25|1115.65
#2012-10-26|1105.73
#2012-10-29|1110.86
#2012-10-30|1102.42
#2012-10-31|1094.31
#2012-11-01|1100.02
#2012-11-02|1096.71
#2012-11-05|1097.62
#2012-11-06|1096.13
#2012-11-07|1105.73
#2012-11-08|1116.56
#2012-11-09|1116.56
#2012-11-12|1110.86
#2012-11-13|1102.42
#2012-11-14|1078.17
#2012-11-15|1080.90
#2012-11-16|1066.42
#2012-11-19|1073.37
#2012-11-20|1071.55
#2012-11-21|1070.64
#2012-11-22|1070.64
#2012-11-23|1067.33
#2012-11-26|1073.95
#2012-11-27|1078.17
#2012-11-28|1077.26
#2012-11-29|1073.04
#2012-11-30|1069.15
#2012-12-03|1080.90
#2012-12-04|1080.90
#2012-12-05|1073.95
#2012-12-06|1096.20
#2012-12-07|1100.42
#2012-12-10|1103.73
#2012-12-11|1114.32
#2012-12-12|1107.71
#2012-12-13|1102.58
#2012-12-14|1094.47
#2012-12-17|1096.87
#2012-12-18|1097.78
#2012-12-19|1154.04
#2012-12-20|1215.09
#2012-12-21|1211.78
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1209.05
#2012-12-28|1187.38
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1231.64
#2013-01-03|1226.51
#2013-01-04|1261.42
#2013-01-07|1247.28
#2013-01-08|1260.51
#2013-01-09|1261.42
#2013-01-10|1264.73
#2013-01-11|1270.44
#2013-01-14|1257.78
#2013-01-15|1254.47
#2013-01-16|1250.58
#2013-01-17|1261.42
#2013-01-18|1265.64
#2013-01-21|1263.82
#2013-01-22|1267.13
#2013-01-23|1272.84
#2013-01-24|1286.08
#2013-01-25|1309.24
#2013-01-28|1329.10
#2013-01-29|1314.04
#2013-01-30|1309.82
#2013-01-31|1287.57
#2013-02-01|1310.73
#2013-02-04|1280.95
#2013-02-05|1268.62
#2013-02-06|1258.11
#2013-02-07|1271.35
#2013-02-08|1298.74
#2013-02-11|1268.95
#2013-02-12|1263.24
#2013-02-13|1274.99
#2013-02-14|1288.23
#2013-02-15|1274.99
#2013-02-18|1286.41
#2013-02-19|1293.03
#2013-02-20|1298.16
#2013-02-21|1289.14
#2013-02-22|1283.43
#2013-02-25|1289.72
#2013-02-26|1289.72
#2013-02-27|1293.94
#2013-02-28|1329.76
#2013-03-01|1315.62
#2013-03-04|1336.38
#2013-03-05|1336.38
#2013-03-06|1362.28
#2013-03-07|1410.18
#2013-03-08|1410.52
#2013-03-11|1452.96
#2013-03-12|1470.42
#2013-03-13|1461.40
#2013-03-14|1451.47
#2013-03-15|1474.06
#2013-03-18|1472.57
#2013-03-19|1486.14
#2013-03-20|1481.34
#2013-03-21|1465.70
#2013-03-22|1458.18
#2013-03-25|1467.19
#2013-03-26|1481.01
#2013-03-27|1564.07
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1557.21
#2013-04-03|1518.41
#2013-04-04|1528.34
#2013-04-05|1478.36
#2013-04-08|1495.24
#2013-04-09|1528.34
#2013-04-10|1570.34
#2013-04-11|1562.39
#2013-04-12|1564.27
#2013-04-15|1539.99
#2013-04-16|1510.40
#2013-04-17|1461.91
#2013-04-18|1446.95
#2013-04-19|1445.75
#2013-04-22|1419.67
#2013-04-23|1447.98
#2013-04-24|1441.14
#2013-04-25|1465.08
#2013-04-26| .
#2013-04-29|1490.91
#2013-04-30|1522.63
#2013-05-01| .
#2013-05-02|1455.85
#2013-05-03|1461.15
#2013-05-06|1433.79
#2013-05-07|1413.26
#2013-05-08|1447.47
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1449.35
#2013-05-14|1467.39
#2013-05-15|1461.49
#2013-05-16|1424.81
#2013-05-17|1428.23
#2013-05-20| .
#2013-05-21|1458.42
#2013-05-22|1480.48
#2013-05-23|1471.16
#2013-05-24|1492.62
#2013-05-27|1479.88
#2013-05-28|1505.11
#2013-05-29|1496.98
#2013-05-30|1503.23
#2013-05-31|1480.23
#2013-06-03|1492.97
#2013-06-04|1507.59
#2013-06-05| .
#2013-06-06|1484.59
#2013-06-07|1480.57
#2013-06-10|1515.71
#2013-06-11|1511.35
#2013-06-12|1505.45
#2013-06-13|1471.25
#2013-06-14|1487.41
#2013-06-17|1503.57
#2013-06-18|1522.56
#2013-06-19|1520.67
#2013-06-20|1481.17
#2013-06-21|1508.78
#2013-06-24|1485.18
#2013-06-25|1500.40
#2013-06-26|1504.77
#2013-06-27|1458.76
#2013-06-28|1520.33
#2013-07-01|1514.68
#2013-07-02|1495.10
#2013-07-03|1485.35
#2013-07-04|1494.07
#2013-07-05|1503.39
#2013-07-08|1506.56
#2013-07-09|1519.99
#2013-07-10|1521.53
#2013-07-11|1542.05
#2013-07-12|1555.39
#2013-07-15|1563.77
#2013-07-16|1574.03
#2013-07-17|1562.83
#2013-07-18|1577.45
#2013-07-19|1576.85
#2013-07-22|1614.48
#2013-07-23|1601.39
#2013-07-24|1607.63
#2013-07-25|1583.35
#2013-07-26|1620.38
#2013-07-29|1670.14
#2013-07-30|1683.48
#2013-07-31|1686.90
#2013-08-01|1691.86
#2013-08-02|1686.90
#2013-08-05|1683.48
#2013-08-06|1674.16
#2013-08-07|1649.62
#2013-08-08|1640.90
#2013-08-09|1620.38
#2013-08-12|1654.58
#2013-08-13|1650.22
#2013-08-14|1644.92
#2013-08-15|1576.51
#2013-08-16|1600.45
#2013-08-19|1613.19
#2013-08-20|1604.81
#2013-08-21|1597.97
#2013-08-22|1611.65
#2013-08-23|1601.39
#2013-08-26|1604.81
#2013-08-27|1610.11
#2013-08-28|1607.63
#2013-08-29|1593.01
#2013-08-30|1608.23
#2013-09-02|1616.96
#2013-09-03|1613.53
#2013-09-04|1620.38
#2013-09-05|1620.38
#2013-09-06|1620.38
#2013-09-09|1614.48
#2013-09-10|1622.26
#2013-09-11|1622.26
#2013-09-12|1628.16
#2013-09-13|1624.74
#2013-09-16|1677.93
#2013-09-17|1657.40
#2013-09-18|1649.62
#2013-09-19|1629.10
#2013-09-20|1632.52
#2013-09-23|1632.52
#2013-09-24|1645.60
#2013-09-25|1618.84
#2013-09-26|1652.44
#2013-09-27|1658.34
#2013-09-30|1631.92
#2013-10-01|1636.88
#2013-10-02|1635.34
#2013-10-03|1644.06
#2013-10-04|1626.96
#2013-10-07|1630.38
#2013-10-08|1610.46
#2013-10-09|1583.09
#2013-10-10|1612.34
#2013-10-11|1625.08
#2013-10-14|1626.96
#2013-10-15|1629.44
#2013-10-16|1643.12
#2013-10-17|1646.54
#2013-10-18|1633.80
#2013-10-21|1655.86
#2013-10-22|1657.40
#2013-10-23|1654.92
#2013-10-24|1657.75
#2013-10-25|1659.29
#2013-10-28|1666.47
#2013-10-29|1676.73
#2013-10-30|1676.73
#2013-10-31|1666.47
#2013-11-01|1669.89
#2013-11-04|1663.99
#2013-11-05|1657.15
#2013-11-06|1697.85
#2013-11-07|1649.37
#2013-11-08|1652.79
#2013-11-11|1650.31
#2013-11-12|1664.77
#2013-11-13|1662.88
#2013-11-14|1682.90
#2013-11-15|1719.25
#2013-11-18|1704.54
#2013-11-19|1692.40
#2013-11-20|1686.75
#2013-11-21|1699.24
#2013-11-22|1695.82
#2013-11-25|1719.76
#2013-11-26|1717.19
#2013-11-27|1746.53
#2013-11-28|1742.17
#2013-11-29|1730.37
#2013-12-02|1723.53
#2013-12-03|1728.49
#2013-12-04|1730.71
#2013-12-05|1717.97
#2013-12-06|1714.30
#2013-12-09|1717.37
#2013-12-10|1722.33
#2013-12-11|1699.58
#2013-12-12|1673.76
#2013-12-13|1692.40
#2013-12-16|1719.76
#2013-12-17|1728.14
#2013-12-18|1725.92
#2013-12-19|1720.36
#2013-12-20|1743.71
#2013-12-23|1740.63
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1739.94
#2013-12-30|1836.40
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1812.80
#2014-01-03|1832.98
#2014-01-06|1870.35
#2014-01-07|1883.09
#2014-01-08|1900.20
#2014-01-09|1940.30
#2014-01-10|1958.94
#2014-01-13|1967.32
#2014-01-14|2009.06
#2014-01-15|2010.85
#2014-01-16|2043.17
#2014-01-17|2070.53
#2014-01-20|2046.25
#2014-01-21|2050.35
#2014-01-22|2051.89
#2014-01-23|2045.39
#2014-01-24|2013.58
#2014-01-27|1971.94
#2014-01-28|1977.84
#2014-01-29|1941.15
#2014-01-30|1953.89
#2014-01-31|1976.64
#2014-02-03|1948.34
#2014-02-04|1930.89
#2014-02-05|1965.10
#2014-02-06|1945.51
#2014-02-07|1955.18
#2014-02-10|1963.56
#2014-02-11|1968.86
#2014-02-12|2003.06
#2014-02-13|1978.52
#2014-02-14|2019.57
#2014-02-17|2001.53
#2014-02-18|2002.47
#2014-02-19|2009.31
#2014-02-20|1994.69
#2014-02-21|2027.69
#2014-02-24|2018.37
#2014-02-25|2034.63
#2014-02-26|2062.17
#2014-02-27|2038.22
#2014-02-28|2051.31
#2014-03-03|2005.21
#2014-03-04|2061.23
#2014-03-05|2069.35
#2014-03-06|2109.89
#2014-03-07|2125.11
#2014-03-10|2107.07
#2014-03-11|2104.84
#2014-03-12|2074.65
#2014-03-13|2058.75
#2014-03-14|2004.87
#2014-03-17|2034.12
#2014-03-18|2071.14
#2014-03-19|2110.05
#2014-03-20|2096.37
#2014-03-21|2083.29
#2014-03-24|2094.24
#2014-03-25|2096.37
#2014-03-26|2100.14
#2014-03-27|2145.20
#2014-03-28|2139.30
#2014-03-31|2170.08
#2014-04-01|2198.39
#2014-04-02|2217.46
#2014-04-03|2216.18
#2014-04-04|2219.94
#2014-04-07|2219.69
#2014-04-08|2220.63
#2014-04-09|2270.80
#2014-04-10|2291.84
#2014-04-11|2281.92
#2014-04-14|2191.75
#2014-04-15|2239.69
#2014-04-16|2203.34
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2282.79
#2014-04-23|2326.08
#2014-04-24|2370.67
#2014-04-25|2362.68
#2014-04-28|2393.32
#2014-04-29|2419.84
#2014-04-30|2476.02
#2014-05-01|2454.95
#2014-05-02|2440.55
#2014-05-05|2463.56
#2014-05-06|2442.84
#2014-05-07|2368.74
#2014-05-08|2333.63
#2014-05-09|2340.30
#2014-05-12|2347.32
#2014-05-13|2333.27
#2014-05-14|2333.63
#2014-05-15|2349.60
#2014-05-16| .
#2014-05-19|2300.44
#2014-05-20|2296.58
#2014-05-21|2320.54
#2014-05-22|2360.40
#2014-05-23|2349.86
#2014-05-26|2338.10
#2014-05-27|2316.07
#2014-05-28|2317.65
#2014-05-29| .
#2014-05-30| .
#2014-06-02|2325.64
#2014-06-03|2339.33
#2014-06-04|2318.87
#2014-06-05| .
#2014-06-06|2341.88
#2014-06-09| .
#2014-06-10|2304.83
#2014-06-11|2267.78
#2014-06-12|2248.29
#2014-06-13|2223.97
#2014-06-16|2237.40
#2014-06-17|2238.98
#2014-06-18|2215.98
#2014-06-19|2210.89
#2014-06-20|2247.94
#2014-06-23|2230.38
#2014-06-24|2223.00
#2014-06-25|2230.02
#2014-06-26|2228.09
#2014-06-27|2228.09
#2014-06-30|2225.55
#2014-07-01|2222.04
#2014-07-02|2247.58
#2014-07-03|2296.75
#2014-07-04|2279.80
#2014-07-07|2246.26
#2014-07-08|2209.22
#2014-07-09|2211.76
#2014-07-10|2207.28
#2014-07-11|2165.14
#2014-07-14|2199.65
#2014-07-15|2172.52
#2014-07-16|2184.99
#2014-07-17|2182.09
#2014-07-18|2223.61
#2014-07-21|2229.06
#2014-07-22|2233.54
#2014-07-23|2212.47
#2014-07-24|2219.84
#2014-07-25|2217.30
#2014-07-28|2201.67
#2014-07-29|2184.73
#2014-07-30|2182.79
#2014-07-31|2159.79
#2014-08-01|2126.25
#2014-08-04|2102.99
#2014-08-05|2115.11
#2014-08-06|2151.80
#2014-08-07|2132.66
#2014-08-08|2107.03
#2014-08-11|2169.62
#2014-08-12|2160.67
#2014-08-13|2166.11
#2014-08-14|2209.57
#2014-08-15|2199.03
#2014-08-18|2184.99
#2014-08-19|2224.93
#2014-08-20|2217.91
#2014-08-21|2223.97
#2014-08-22|2245.04
#2014-08-25|2255.57
#2014-08-26|2321.94
#2014-08-27|2307.28
#2014-08-28|2279.19
#2014-08-29|2258.12
#2014-09-01|2252.67
#2014-09-02|2232.83
#2014-09-03|2259.34
#2014-09-04|2239.24
#2014-09-05|2228.71
#2014-09-08|2190.43
#2014-09-09|2169.97
#2014-09-10|2136.44
#2014-09-11|2155.93
#2014-09-12|2153.38
#2014-09-15|2158.12
#2014-09-16|2127.48
#2014-09-17|2119.49
#2014-09-18|2111.50
#2014-09-19|2119.14
#2014-09-22|2111.15
#2014-09-23|2053.38
#2014-09-24|2037.05
#2014-09-25|2038.37
#2014-09-26|2038.99
#2014-09-29|2070.33
#2014-09-30|2027.84
#2014-10-01|2029.42
#2014-10-02|2029.42
#2014-10-03|2001.94
#2014-10-06|1981.83
#2014-10-07|1964.54
#2014-10-08|1890.79
#2014-10-09|1936.18
#2014-10-10|1926.26
#2014-10-13|1891.76
#2014-10-14|1916.60
#2014-10-15|1917.92
#2014-10-16|1865.86
#2014-10-17|1971.21
#2014-10-20|1969.27
#2014-10-21|2021.95
#2014-10-22|2168.56
#2014-10-23|2096.40
#2014-10-24|2102.81
#2014-10-27|2121.69
#2014-10-28|2145.30
#2014-10-29|2163.47
#2014-10-30|2181.38
#2014-10-31|2177.52
#2014-11-03|2216.15
#2014-11-04|2259.51
#2014-11-05|2272.69
#2014-11-06|2242.31
#2014-11-07|2230.55
#2014-11-10|2243.01
#2014-11-11|2246.52
#2014-11-12|2203.42
#2014-11-13|2198.94
#2014-11-14|2224.49
#2014-11-17|2200.26
#2014-11-18|2166.11
#2014-11-19|2203.42
#2014-11-20| .
#2014-11-21|2223.52
#2014-11-24|2236.34
#2014-11-25|2251.36
#2014-11-26|2311.05
#2014-11-27|2321.59
#2014-11-28|2369.79
#2014-12-01|2344.24
#2014-12-02|2374.88
#2014-12-03|2360.22
#2014-12-04|2374.62
#2014-12-05| .
#2014-12-08|2450.29
#2014-12-09|2415.79
#2014-12-10|2448.97
#2014-12-11|2385.76
#2014-12-12|2358.64
#2014-12-15|2360.83
#2014-12-16|2271.46
#2014-12-17|2329.22
#2014-12-18|2374.26
#2014-12-19|2313.60
#2014-12-22|2375.23
#2014-12-23|2389.28
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2385.41
#2014-12-30|2371.01
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2396.56
#2015-01-05|2356.97
#2015-01-06|2360.48
#2015-01-07|2322.20
#2015-01-08|2363.38
#2015-01-09|2362.41
#2015-01-12|2359.86
#2015-01-13|2337.83
#2015-01-14|2283.57
#2015-01-15|2342.92
#2015-01-16|2335.90
#2015-01-19|2348.72
#2015-01-20|2356.97
#2015-01-21|2371.72
#2015-01-22|2438.44
#2015-01-23|2463.02
#2015-01-26|2471.62
#2015-01-27|2469.34
#2015-01-28|2490.15
#2015-01-29|2482.16
#2015-01-30|2486.28
#2015-02-02|2466.88
#2015-02-03|2478.12
#2015-02-04|2480.06
#2015-02-05|2540.46
#2015-02-06|2520.00
#2015-02-09|2458.63
#2015-02-10|2490.94
#2015-02-11|2471.45
#2015-02-12|2524.83
#2015-02-13|2527.12
#2015-02-16|2538.01
#2015-02-17|2552.05
#2015-02-18|2608.59
#2015-02-19|2595.51
#2015-02-20|2565.84
#2015-02-23|2549.25
#2015-02-24|2536.78
#2015-02-25|2589.81
#2015-02-26|2570.93
#2015-02-27|2611.84
#2015-03-02|2644.06
#2015-03-03|2686.20
#2015-03-04|2665.39
#2015-03-05|2756.69
#2015-03-06|2716.58
#2015-03-09|2730.64
#2015-03-10|2692.36
#2015-03-11|2678.32
#2015-03-12|2681.83
#2015-03-13|2720.81
#2015-03-16|2735.13
#2015-03-17|2725.91
#2015-03-18|2733.55
#2015-03-19|2760.33
#2015-03-20|2764.19
#2015-03-23|2787.90
#2015-03-24|2860.06
#2015-03-25|2859.10
#2015-03-26|2734.52
#2015-03-27|2755.94
#2015-03-30|2796.15
#2015-03-31|2815.02
#2015-04-01|2830.39
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2840.66
#2015-04-08|2846.11
#2015-04-09|2871.66
#2015-04-10|2902.75
#2015-04-13|2917.90
#2015-04-14|2890.41
#2015-04-15|2895.64
#2015-04-16|2862.84
#2015-04-17|2822.83
#2015-04-20|2905.37
#2015-04-21|2962.14
#2015-04-22|2958.90
#2015-04-23|2967.37
#2015-04-24|2955.56
#2015-04-27|3021.43
#2015-04-28|3023.42
#2015-04-29|2932.94
#2015-04-30|2932.22
#2015-05-01| .
#2015-05-04|2925.37
#2015-05-05|2998.45
#2015-05-06|3002.06
#2015-05-07|3015.12
#2015-05-08|3033.87
#2015-05-11|3098.75
#2015-05-12|3085.42
#2015-05-13|3107.77
#2015-05-14| .
#2015-05-15| .
#2015-05-18|3102.90
#2015-05-19|3099.03
#2015-05-20|3082.00
#2015-05-21|3106.60
#2015-05-22|3158.05
#2015-05-25| .
#2015-05-26|3190.13
#2015-05-27|3194.10
#2015-05-28|3184.01
#2015-05-29|3197.44
#2015-06-01|3191.85
#2015-06-02|3188.24
#2015-06-03|3225.28
#2015-06-04|3216.45
#2015-06-05| .
#2015-06-08|3126.34
#2015-06-09|3053.16
#2015-06-10|3132.46
#2015-06-11|3120.03
#2015-06-12|3056.41
#2015-06-15|3028.56
#2015-06-16|3087.13
#2015-06-17|3016.57
#2015-06-18|3019.81
#2015-06-19|3027.84
#2015-06-22|3103.89
#2015-06-23|3135.70
#2015-06-24|3117.95
#2015-06-25|3064.24
#2015-06-26|3082.90
#2015-06-29|3008.46
#2015-06-30|3025.23
#2015-07-01|3091.73
#2015-07-02|3045.50
#2015-07-03|3044.87
#2015-07-06|3010.45
#2015-07-07|3003.24
#2015-07-08|3003.24
#2015-07-09|2993.05
#2015-07-10|3038.92
#2015-07-13|3066.50
#2015-07-14|3069.74
#2015-07-15|3093.35
#2015-07-16|3138.76
#2015-07-17|3157.50
#2015-07-20|3172.55
#2015-07-21|3158.13
#2015-07-22|3159.13
#2015-07-23|3166.33
#2015-07-24|3167.33
#2015-07-27|3130.20
#2015-07-28|3130.83
#2015-07-29|3141.64
#2015-07-30|3139.03
#2015-07-31|3136.05
#2015-08-03|3148.58
#2015-08-04|3120.11
#2015-08-05|3130.65
#2015-08-06|3104.70
#2015-08-07|3091.90
#2015-08-10|3073.52
#2015-08-11|3091.90
#2015-08-12|3009.00
#2015-08-13|3004.04
#2015-08-14|2978.45
#2015-08-17|3138.03
#2015-08-18|3326.19
#2015-08-19|3259.69
#2015-08-20|3203.28
#2015-08-21|3204.90
#2015-08-24|3023.23
#2015-08-25|3046.30
#2015-08-26|3089.19
#2015-08-27|3102.62
#2015-08-28|3065.58
#2015-08-31|3130.73
#2015-09-01|3025.21
#2015-09-02|3012.05
#2015-09-03|3129.47
#2015-09-04|3172.86
#2015-09-07|3147.76
#2015-09-08|3193.63
#2015-09-09|3232.65
#2015-09-10|3246.70
#2015-09-11|3217.87
#2015-09-14|3204.08
#2015-09-15|3167.04
#2015-09-16|3190.02
#2015-09-17|3228.68
#2015-09-18|3233.28
#2015-09-21|3240.49
#2015-09-22|3124.15
#2015-09-23|3097.30
#2015-09-24|3101.27
#2015-09-25|3141.01
#2015-09-28|3113.17
#2015-09-29|3038.37
#2015-09-30|3065.95
#2015-10-01|3093.16
#2015-10-02|3072.52
#2015-10-05|3194.71
#2015-10-06|3215.35
#2015-10-07|3240.85
#2015-10-08|3218.95
#2015-10-09|3226.16
#2015-10-12|3211.75
#2015-10-13|3208.50
#2015-10-14|3226.16
#2015-10-15|3202.55
#2015-10-16|3178.94
#2015-10-19|3149.48
#2015-10-20|3185.52
#2015-10-21|3193.72
#2015-10-22|3173.72
#2015-10-23|3196.34
#2015-10-26|3177.32
#2015-10-27|3173.36
#2015-10-28|3126.86
#2015-10-29|3079.01
#2015-10-30|3033.14
#2015-11-02|3004.31
#2015-11-03|3021.97
#2015-11-04|3065.22
#2015-11-05|3172.36
#2015-11-06|3140.55
#2015-11-09|3156.23
#2015-11-10|3184.70
#2015-11-11|3258.78
#2015-11-12|3315.38
#2015-11-13|3336.11
#2015-11-16|3336.11
#2015-11-17|3354.13
#2015-11-18|3406.94
#2015-11-19|3415.50
#2015-11-20|3387.02
#2015-11-23|3437.77
#2015-11-24|3397.40
#2015-11-25|3451.46
#2015-11-26|3465.88
#2015-11-27|3487.87
#2015-11-30|3490.75
#2015-12-01|3521.57
#2015-12-02|3518.96
#2015-12-03|3487.51
#2015-12-04|3465.88
#2015-12-07|3498.32
#2015-12-08|3521.93
#2015-12-09|3482.55
#2015-12-10|3452.00
#2015-12-11|3298.00
#2015-12-14|3198.79
#2015-12-15|3209.60
#2015-12-16|3216.45
#2015-12-17|3295.48
#2015-12-18|3294.49
#2015-12-21|3262.05
#2015-12-22|3272.86
#2015-12-23|3330.53
#2015-12-24| .
#2015-12-25| .
#2015-12-28|3312.78
#2015-12-29|3325.94
#2015-12-30|3327.29
#2015-12-31| .
#2016-01-01| .
#2016-01-04|3271.24
#2016-01-05|3297.10
#2016-01-06|3313.14
#2016-01-07|3197.80
#2016-01-08|3161.12
#2016-01-11|3101.83
#2016-01-12|3090.66
#2016-01-13|3098.86
#2016-01-14|3023.79
#2016-01-15|2910.34
#2016-01-18|2913.85
#2016-01-19|2964.77
#2016-01-20|2865.73
#2016-01-21|2993.87
#2016-01-22|3227.63
#2016-01-25|3281.79
#2016-01-26|3320.44
#2016-01-27|3397.40
#2016-01-28|3393.79
#2016-01-29|3450.74
#2016-02-01|3510.30
#2016-02-02|3463.54
#2016-02-03|3530.94
#2016-02-04|3453.98
#2016-02-05|3394.33
#2016-02-08|3255.55
#2016-02-09|3127.05
#2016-02-10|3305.48
#2016-02-11|3208.60
#2016-02-12|3293.21
#2016-02-15|3367.65
#2016-02-16|3379.82
#2016-02-17|3361.43
#2016-02-18|3441.72
#2016-02-19|3382.07
#2016-02-22|3427.04
#2016-02-23|3406.04
#2016-02-24|3387.39
#2016-02-25|3439.20
#2016-02-26|3470.12
#2016-02-29|3525.17
#2016-03-01|3581.22
#2016-03-02|3592.04
#2016-03-03|3528.15
#2016-03-04|3528.78
#2016-03-07|3498.32
#2016-03-08|3414.07
#2016-03-09|3341.71
#2016-03-10|3328.91
#2016-03-11|3349.28
#2016-03-14|3386.95
#2016-03-15|3386.22
#2016-03-16|3358.65
#2016-03-17|3335.13
#2016-03-18|3343.96
#2016-03-21|3345.58
#2016-03-22|3378.02
#2016-03-23|3456.69
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3456.42
#2016-03-30|3471.20
#2016-03-31|3495.80
#2016-04-01|3517.79
#2016-04-04|3464.98
#2016-04-05|3475.17
#2016-04-06|3499.41
#2016-04-07|3473.81
#2016-04-08|3449.94
#2016-04-11|3456.52
#2016-04-12|3467.33
#2016-04-13|3395.48
#2016-04-14|3383.97
#2016-04-15|3377.72
#2016-04-18|3349.39
#2016-04-19|3369.94
#2016-04-20|3390.13
#2016-04-21|3367.91
#2016-04-22| .
#2016-04-25|3375.59
#2016-04-26|3379.76
#2016-04-27|3378.27
#2016-04-28|3389.38
#2016-04-29|3349.66
#2016-05-02|3379.29
#2016-05-03|3275.77
#2016-05-04|3286.14
#2016-05-05| .
#2016-05-06| .
#2016-05-09|3312.53
#2016-05-10|3362.62
#2016-05-11|3366.32
#2016-05-12|3357.89
#2016-05-13|3317.16
#2016-05-16| .
#2016-05-17|3307.06
#2016-05-18|3289.56
#2016-05-19|3249.84
#2016-05-20|3280.22
#2016-05-23|3313.27
#2016-05-24|3320.87
#2016-05-25|3470.68
#2016-05-26|3520.87
#2016-05-27|3517.17
#2016-05-30|3565.31
#2016-05-31|3571.05
#2016-06-01|3574.11
#2016-06-02|3528.65
#2016-06-03|3545.50
#2016-06-06|3468.37
#2016-06-07|3471.06
#2016-06-08|3471.06
#2016-06-09|3420.87
#2016-06-10|3371.06
#2016-06-13|3283.47
#2016-06-14|3232.81
#2016-06-15|3289.76
#2016-06-16|3158.84
#2016-06-17|3271.89
#2016-06-20|3321.42
#2016-06-21|3296.15
#2016-06-22|3316.05
#2016-06-23|3325.50
#2016-06-24|3255.41
#2016-06-27|3083.28
#2016-06-28|3156.80
#2016-06-29|3209.39
#2016-06-30|3299.67
#2016-07-01|3327.91
#2016-07-04|3350.13
#2016-07-05|3314.39
#2016-07-06|3309.20
#2016-07-07|3390.68
#2016-07-08|3414.66
#2016-07-11|3445.31
#2016-07-12|3456.15
#2016-07-13|3437.63
#2016-07-14|3434.57
#2016-07-15|3425.13
#2016-07-18|3406.61
#2016-07-19|3376.33
#2016-07-20|3387.44
#2016-07-21|3390.50
#2016-07-22|3379.48
#2016-07-25|3391.61
#2016-07-26|3425.04
#2016-07-27|3441.35
#2016-07-28|3419.12
#2016-07-29|3448.11
#2016-08-01|3439.03
#2016-08-02|3421.16
#2016-08-03|3401.62
#2016-08-04|3384.13
#2016-08-05|3373.01
#2016-08-08|3369.68
#2016-08-09|3391.90
#2016-08-10|3385.52
#2016-08-11|3509.13
#2016-08-12|3610.89
#2016-08-15|3629.78
#2016-08-16|3603.48
#2016-08-17|3581.63
#2016-08-18|3630.71
#2016-08-19|3652.29
#2016-08-22|3688.31
#2016-08-23|3723.30
#2016-08-24|3751.27
#2016-08-25|3717.56
#2016-08-26|3751.17
#2016-08-29|3734.42
#2016-08-30|3750.90
#2016-08-31|3752.56
#2016-09-01|3741.45
#2016-09-02|3812.19
#2016-09-05|3817.09
#2016-09-06|3838.76
#2016-09-07|3817.19
#2016-09-08|3822.28
#2016-09-09|3891.26
#2016-09-12|3821.72
#2016-09-13|3873.29
#2016-09-14|3836.90
#2016-09-15|3815.98
#2016-09-16|3878.66
#2016-09-19|3888.48
#2016-09-20|3888.85
#2016-09-21|3891.54
#2016-09-22|3916.82
#2016-09-23|3857.56
#2016-09-26|3860.24
#2016-09-27|3790.15
#2016-09-28|3831.26
#2016-09-29|3863.57
#2016-09-30|3835.34
#2016-10-03|3855.52
#2016-10-04|3858.30
#2016-10-05|3849.60
#2016-10-06|3849.23
#2016-10-07|3822.66
#2016-10-10|3806.82
#2016-10-11|3805.80
#2016-10-12|3762.38
#2016-10-13|3770.90
#2016-10-14|3819.05
#2016-10-17|3815.72
#2016-10-18|3841.84
#2016-10-19|3881.28
#2016-10-20|3866.56
#2016-10-21|3883.88
#2016-10-24|3891.57
#2016-10-25|3865.27
#2016-10-26|3815.54
#2016-10-27|3860.35
#2016-10-28|3875.91
#2016-10-31|3871.46
#2016-11-01|3866.74
#2016-11-02|3806.47
#2016-11-03|3781.46
#2016-11-04|3732.94
#2016-11-07|3759.98
#2016-11-08|3719.24
#2016-11-09|3721.74
#2016-11-10|3898.86
#2016-11-11|3855.91
#2016-11-14|3879.24
#2016-11-15|3888.04
#2016-11-16|3983.32
#2016-11-17|4066.37
#2016-11-18|4131.09
#2016-11-21|4123.68
#2016-11-22|4147.94
#2016-11-23|4111.93
#2016-11-24|4153.68
#2016-11-25|4149.61
#2016-11-28|4180.53
#2016-11-29|4170.71
#2016-11-30|4147.20
#2016-12-01|4128.31
#2016-12-02|4094.60
#2016-12-05|4113.12
#2016-12-06|4118.77
#2016-12-07|4140.15
#2016-12-08|4170.52
#2016-12-09|4320.70
#2016-12-12|4323.66
#2016-12-13|4427.74
#2016-12-14|4321.35
#2016-12-15|4372.28
#2016-12-16|4455.72
#2016-12-19|4469.43
#2016-12-20|4462.02
#2016-12-21|4483.50
#2016-12-22|4466.65
#2016-12-23|4472.29
#2016-12-26| .
#2016-12-27|4473.31
#2016-12-28|4475.35
#2016-12-29|4516.74
#2016-12-30|4584.97
#2017-01-02|4529.79
#2017-01-03|4492.75
#2017-01-04|4466.83
#2017-01-05|4583.30
#2017-01-06|4546.27
#2017-01-09|4520.34
#2017-01-10|4501.45
#2017-01-11|4491.18
#2017-01-12|4507.57
#2017-01-13|4586.09
#2017-01-16|4555.81
#2017-01-17|4525.16
#2017-01-18|4568.31
#2017-01-19|4575.07
#2017-01-20|4564.98
#2017-01-23|4570.17
#2017-01-24|4623.51
#2017-01-25|4639.99
#2017-01-26|4633.97
#2017-01-27|4621.20
#2017-01-30|4566.56
#2017-01-31|4596.94
#2017-02-01|4631.29
#2017-02-02|4729.99
#2017-02-03|4792.58
#2017-02-06|4769.34
#2017-02-07|4834.89
#2017-02-08|4832.58
#2017-02-09|4854.90
#2017-02-10|4884.90
#2017-02-13|4903.79
#2017-02-14|4904.43
#2017-02-15|4917.21
#2017-02-16|4931.75
#2017-02-17|4943.51
#2017-02-20|4904.43
#2017-02-21|4976.19
#2017-02-22|4934.44
#2017-02-23|5018.23
#2017-02-24|5028.13
#2017-02-27|4949.06
#2017-02-28|4805.81
#2017-03-01|4922.39
#2017-03-02|4877.94
#2017-03-03|4885.72
#2017-03-06|4877.20
#2017-03-07|4931.36
#2017-03-08|4814.01
#2017-03-09|4889.30
#2017-03-10|5022.08
#2017-03-13|5130.03
#2017-03-14|5089.02
#2017-03-15|5030.68
#2017-03-16|5084.94
#2017-03-17|5084.67
#2017-03-20|5162.72
#2017-03-21|5224.29
#2017-03-22|5195.31
#2017-03-23|5237.72
#2017-03-24|5286.23
#2017-03-27|5247.53
#2017-03-28|5314.84
#2017-03-29|5336.97
#2017-03-30|5339.38
#2017-03-31|5376.79
#2017-04-03|5387.62
#2017-04-04|5445.31
#2017-04-05|5480.03
#2017-04-06|5482.73
#2017-04-07|5614.58
#2017-04-10|5637.73
#2017-04-11|5707.32
#2017-04-12|5802.39
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|5834.07
#2017-04-19|5832.40
#2017-04-20|5848.38
#2017-04-21|5835.19
#2017-04-24|5803.67
#2017-04-25|5905.96
#2017-04-26|5875.77
#2017-04-27|6013.72
#2017-04-28|6031.28
#2017-05-01|6043.92
#2017-05-02|6201.41
#2017-05-03|6173.67
#2017-05-04|6120.17
#2017-05-05|6081.38
#2017-05-08|6129.41
#2017-05-09|6137.34
#2017-05-10|6140.74
#2017-05-11|6196.97
#2017-05-12| .
#2017-05-15|6136.58
#2017-05-16|6050.15
#2017-05-17|5942.29
#2017-05-18|5828.02
#2017-05-19|5945.02
#2017-05-22|5984.66
#2017-05-23|6008.73
#2017-05-24|6023.17
#2017-05-25| .
#2017-05-26| .
#2017-05-29|5968.25
#2017-05-30|5987.50
#2017-05-31|6088.09
#2017-06-01|6116.69
#2017-06-02|6230.02
#2017-06-05| .
#2017-06-06|6224.17
#2017-06-07|6172.08
#2017-06-08|6183.13
#2017-06-09|6194.93
#2017-06-12|6187.00
#2017-06-13|6211.16
#2017-06-14|6266.74
#2017-06-15|6215.88
#2017-06-16|6253.52
#2017-06-19|6444.98
#2017-06-20|6456.02
#2017-06-21|6402.14
#2017-06-22|6370.25
#2017-06-23|6328.73
#2017-06-26|6382.33
#2017-06-27|6164.45
#2017-06-28|6128.12
#2017-06-29|6019.98
#2017-06-30|6071.41
#2017-07-03|6009.22
#2017-07-04|6014.79
#2017-07-05|6004.13
#2017-07-06|5999.03
#2017-07-07|6051.50
#2017-07-10|6029.51
#2017-07-11|5973.55
#2017-07-12|5986.67
#2017-07-13|6053.20
#2017-07-14|6046.31
#2017-07-17|6063.10
#2017-07-18|6034.32
#2017-07-19|6131.80
#2017-07-20|6077.26
#2017-07-21|6034.70
#2017-07-24|6004.51
#2017-07-25|6054.99
#2017-07-26|6043.67
#2017-07-27|6044.71
#2017-07-28|5922.41
#2017-07-31|6008.28
#2017-08-01|6021.30
#2017-08-02|6033.00
#2017-08-03|6065.94
#2017-08-04|6123.21
#2017-08-07|6111.23
#2017-08-08|6111.23
#2017-08-09|6166.81
#2017-08-10|6089.24
#2017-08-11|6061.87
#2017-08-14|6170.76
#2017-08-15|6158.68
#2017-08-16|6178.87
#2017-08-17|6076.30
#2017-08-18|6027.14
#2017-08-21|5882.01
#2017-08-22|5924.95
#2017-08-23|5743.39
#2017-08-24|5748.59
#2017-08-25|5812.09
#2017-08-28|5810.77
#2017-08-29|5689.14
#2017-08-30|5679.23
#2017-08-31|5710.84
#2017-09-01|5785.01
#2017-09-04|5745.85
#2017-09-05|5776.71
#2017-09-06|5718.67
#2017-09-07|5725.94
#2017-09-08|5764.72
#2017-09-11|5701.97
#2017-09-12|5693.77
#2017-09-13|5742.83
#2017-09-14|5773.41
#2017-09-15|5700.66
#2017-09-18|5718.11
#2017-09-19|5711.98
#2017-09-20|5774.07
#2017-09-21|5795.68
#2017-09-22|5999.50
#2017-09-25|5955.24
#2017-09-26|5868.43
#2017-09-27|5871.82
#2017-09-28|5908.91
#2017-09-29|5938.73
#2017-10-02|5923.73
#2017-10-03|5966.57
#2017-10-04|5926.08
#2017-10-05|5960.71
#2017-10-06|5893.15
#2017-10-09|5867.67
#2017-10-10|5944.58
#2017-10-11|5946.28
#2017-10-12|6011.48
#2017-10-13|6013.56
#2017-10-16|5947.97
#2017-10-17|5868.05
#2017-10-18|5916.46
#2017-10-19|5843.61
#2017-10-20|5826.53
#2017-10-23|5852.57
#2017-10-24|5824.74
#2017-10-25|5681.75
#2017-10-26|5700.82
#2017-10-27|5733.47
#2017-10-30|5707.43
#2017-10-31|5736.87
#2017-11-01|5729.98
#2017-11-02|5689.50
#2017-11-03|5730.26
#2017-11-06|5677.98
#2017-11-07|5704.40
#2017-11-08|5627.87
#2017-11-09|5556.44
#2017-11-10|5448.40
#2017-11-13|5102.47
#2017-11-14|5174.84
#2017-11-15|5155.78
#2017-11-16|5148.52
#2017-11-17|5093.22
#2017-11-20|5115.58
#2017-11-21|5160.50
#2017-11-22|5124.17
#2017-11-23|5121.81
#2017-11-24|5111.15
#2017-11-27|5069.63
#2017-11-28|5071.33
#2017-11-29|5005.75
#2017-11-30|5058.59
#2017-12-01|4951.87
#2017-12-04|4984.52
#2017-12-05|4987.25
#2017-12-06|4939.88
#2017-12-07|4905.91
#2017-12-08|4940.26
#2017-12-11|4989.33
#2017-12-12|4957.44
#2017-12-13|4909.41
#2017-12-14|5013.67
#2017-12-15|4998.20
#2017-12-18|5019.71
#2017-12-19|5045.75
#2017-12-20|5068.40
#2017-12-21|5040.94
#2017-12-22|5002.81
#2017-12-25| .
#2017-12-26| .
#2017-12-27|5059.71
#2017-12-28|5080.66
#2017-12-29|5054.24
#2018-01-01| .
#2018-01-02|5034.43
#2018-01-03|5018.39
#2018-01-04|5052.74
#2018-01-05|5051.80
#2018-01-08|5196.74
#2018-01-09|5241.66
#2018-01-10|5168.62
#2018-01-11|5116.16
#2018-01-12|5114.08
#2018-01-15|5099.55
#2018-01-16|5136.91
#2018-01-17|5125.97
#2018-01-18|5035.38
#2018-01-19|5085.39
#2018-01-22|5060.29
#2018-01-23|5073.69
#2018-01-24|5089.16
#2018-01-25|5228.82
#2018-01-26|5300.91
#2018-01-29|5315.63
#2018-01-30|5292.23
#2018-01-31|5284.12
#2018-02-01|5280.72
#2018-02-02|5241.84
#2018-02-05|5142.19
#2018-02-06|5038.20
#2018-02-07|5227.68
#2018-02-08|5219.00
#2018-02-09|5174.84
#2018-02-12|5266.74
#2018-02-13|5223.91
#2018-02-14|5253.34
#2018-02-15|5293.54
#2018-02-16|5393.00
#2018-02-19|5436.60
#2018-02-20|5499.82
#2018-02-21|5509.07
#2018-02-22|5506.61
#2018-02-23|5543.98
#2018-02-26|5564.93
#2018-02-27|5481.89
#2018-02-28|5523.98
#2018-03-01|5506.81
#2018-03-02|5451.51
#2018-03-05|5477.93
#2018-03-06|5565.88
#2018-03-07|5594.76
#2018-03-08|5613.63
#2018-03-09|5606.08
#2018-03-12|5535.13
#2018-03-13|5420.01
#2018-03-14|5411.14
#2018-03-15|5369.63
#2018-03-16|5296.77
#2018-03-19|5299.61
#2018-03-20|5282.81
#2018-03-21|5299.99
#2018-03-22|5247.71
#2018-03-23|5241.85
#2018-03-26|5240.92
#2018-03-27|5256.19
#2018-03-28|5253.94
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|5239.40
#2018-04-04|5168.06
#2018-04-05|5231.67
#2018-04-06|5216.57
#2018-04-09|5197.70
#2018-04-10|5274.89
#2018-04-11|5276.58
#2018-04-12|5347.16
#2018-04-13|5330.18
#2018-04-16|5501.10
#2018-04-17|5415.16
#2018-04-18|5430.75
#2018-04-19|5445.07
#2018-04-20|5396.24
#2018-04-23|5432.33
#2018-04-24|5398.55
#2018-04-25|5380.03
#2018-04-26|5434.45
#2018-04-27| .
#2018-04-30|5472.09
#2018-05-01|5460.12
#2018-05-02|5560.85
#2018-05-03|5284.32
#2018-05-04|5313.46
#2018-05-07|5309.60
#2018-05-08|5213.11
#2018-05-09|5274.29
#2018-05-10| .
#2018-05-11| .
#2018-05-14|5290.69
#2018-05-15|5243.99
#2018-05-16|5214.46
#2018-05-17|5275.83
#2018-05-18|5296.47
#2018-05-21| .
#2018-05-22|5287.20
#2018-05-23|5193.23
#2018-05-24|5243.23
#2018-05-25|5257.71
#2018-05-28|5260.60
#2018-05-29|5213.52
#2018-05-30|5171.06
#2018-05-31|5242.66
#2018-06-01|5249.03
#2018-06-04|5252.89
#2018-06-05| .
#2018-06-06|5261.95
#2018-06-07|5267.55
#2018-06-08|5267.55
#2018-06-11|5199.81
#2018-06-12|5186.30
#2018-06-13|5224.12
#2018-06-14|5295.14
#2018-06-15|5221.42
#2018-06-18|5155.42
#2018-06-19|5081.91
#2018-06-20|5174.53
#2018-06-21|5120.11
#2018-06-22|5176.27
#2018-06-25|5149.83
#2018-06-26|5101.39
#2018-06-27|5147.70
#2018-06-28|5139.98
#2018-06-29|5143.84
#2018-07-02|5124.55
#2018-07-03|5109.11
#2018-07-04|5124.16
#2018-07-05|5123.77
#2018-07-06|5114.50
#2018-07-09|5114.50
#2018-07-10|5141.52
#2018-07-11|5089.22
#2018-07-12|5094.82
#2018-07-13|5101.76
#2018-07-16|5104.46
#2018-07-17|5110.25
#2018-07-18|5134.19
#2018-07-19|5151.36
#2018-07-20|5180.11
#2018-07-23|5172.78
#2018-07-24|5162.55
#2018-07-25|5159.65
#2018-07-26|5250.93
#2018-07-27|5252.48
#2018-07-30|5293.59
#2018-07-31|5357.46
#2018-08-01|5346.27
#2018-08-02|5302.08
#2018-08-03|5260.98
#2018-08-06|5254.03
#2018-08-07|5326.98
#2018-08-08|5356.50
#2018-08-09|5381.40
#2018-08-10|4757.51
#2018-08-13|4620.30
#2018-08-14|4597.15
#2018-08-15|4501.43
#2018-08-16|4560.29
#2018-08-17|4592.71
#2018-08-20|4626.67
#2018-08-21|4567.03
#2018-08-22|4557.18
#2018-08-23|4607.37
#2018-08-24|4587.87
#2018-08-27|4722.96
#2018-08-28|4696.33
#2018-08-29|4691.12
#2018-08-30|4623.96
#2018-08-31|4690.73
#2018-09-03|4755.38
#2018-09-04|4714.66
#2018-09-05|4629.56
#2018-09-06|4654.83
#2018-09-07|4623.77
#2018-09-10|4626.86
#2018-09-11|4642.29
#2018-09-12|4681.85
#2018-09-13|4754.79
#2018-09-14|4785.67
#2018-09-17|4760.78
#2018-09-18|4705.01
#2018-09-19|4774.09
#2018-09-20|4751.71
#2018-09-21|4847.24
#2018-09-24|4771.01
#2018-09-25|4732.02
#2018-09-26|4847.81
#2018-09-27|4918.24
#2018-09-28|4863.82
#2018-10-01|4957.61
#2018-10-02|4990.59
#2018-10-03|5013.75
#2018-10-04|4896.42
#2018-10-05|4865.15
#2018-10-08|4730.07
#2018-10-09|4657.70
#2018-10-10|4564.69
#2018-10-11|4460.47
#2018-10-12|4506.02
#2018-10-15|4540.94
#2018-10-16|4676.80
#2018-10-17|4750.13
#2018-10-18|4809.37
#2018-10-19|4754.95
#2018-10-22|4731.79
#2018-10-23|4603.65
#2018-10-24|4579.92
#2018-10-25|4579.53
#2018-10-26|4489.61
#2018-10-29|4678.53
#2018-10-30|4667.92
#2018-10-31|4821.33
#2018-11-01|4853.17
#2018-11-02|4974.16
#2018-11-05|4841.98
#2018-11-06|4803.00
#2018-11-07|4884.43
#2018-11-08|4851.05
#2018-11-09|4874.20
#2018-11-12|4620.83
#2018-11-13|4472.41
#2018-11-14|4605.76
#2018-11-15|4640.50
#2018-11-16|4674.07
#2018-11-19|4669.82
#2018-11-20|4567.35
#2018-11-21|4634.31
#2018-11-22|4642.42
#2018-11-23|4625.82
#2018-11-26|4660.17
#2018-11-27|4617.32
#2018-11-28|4791.00
#2018-11-29|4922.61
#2018-11-30|4748.16
#2018-12-03|4780.20
#2018-12-04|4721.53
#2018-12-05|4728.86
#2018-12-06|4576.60
#2018-12-07|4545.73
#2018-12-10|4497.29
#2018-12-11|4562.52
#2018-12-12|4626.78
#2018-12-13|4614.81
#2018-12-14|4570.23
#2018-12-17|4486.67
#2018-12-18|4517.16
#2018-12-19|4449.81
#2018-12-20|4352.55
#2018-12-21|4361.82
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|4233.30
#2018-12-28|4285.59
#2018-12-31| .
#2019-01-01| .
#2019-01-02|4264.74
#2019-01-03|4293.50
#2019-01-04|4428.58
#2019-01-07|4526.80
#2019-01-08|4479.92
#2019-01-09|4592.62
#2019-01-10|4629.48
#2019-01-11|4594.74
#2019-01-14|4590.88
#2019-01-15|4621.97
#2019-01-16|4657.87
#2019-01-17|4676.01
#2019-01-18|4687.20
#2019-01-21|4715.95
#2019-01-22|4665.00
#2019-01-23|4678.70
#2019-01-24|4663.27
#2019-01-25|4703.98
#2019-01-28|4657.67
#2019-01-29|4674.46
#2019-01-30|4674.07
#2019-01-31|4658.24
#2019-02-01|4670.60
#2019-02-04|4679.28
#2019-02-05|4675.42
#2019-02-06|4644.93
#2019-02-07|4584.53
#2019-02-08|4584.14
#2019-02-11|4615.01
#2019-02-12|4609.42
#2019-02-13|4677.54
#2019-02-14|4716.52
#2019-02-15|4776.93
#2019-02-18|4771.33
#2019-02-19|4736.21
#2019-02-20|4767.08
#2019-02-21|4761.49
#2019-02-22|4771.33
#2019-02-25|4807.62
#2019-02-26|4833.87
#2019-02-27|4737.18
#2019-02-28|4664.43
#2019-03-01|4692.99
#2019-03-04|4774.62
#2019-03-05|4790.06
#2019-03-06|4848.72
#2019-03-07|4813.60
#2019-03-08|4652.85
#2019-03-11|4571.80
#2019-03-12|4510.05
#2019-03-13|4511.78
#2019-03-14|4523.36
#2019-03-15|4556.75
#2019-03-18|4514.30
#2019-03-19|4548.64
#2019-03-20|4498.08
#2019-03-21|4466.82
#2019-03-22|4444.24
#2019-03-25|4348.14
#2019-03-26|4342.92
#2019-03-27|4341.38
#2019-03-28|4393.87
#2019-03-29|4435.17
#2019-04-01|4443.47
#2019-04-02|4502.33
#2019-04-03|4461.80
#2019-04-04|4430.35
#2019-04-05|4433.83
#2019-04-08|4431.32
#2019-04-09|4420.32
#2019-04-10|4447.05
#2019-04-11|4463.14
#2019-04-12|4510.25
#2019-04-15|4467.42
#2019-04-16|4449.17
#2019-04-17|4441.84
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|4433.31
#2019-04-24|4482.68
#2019-04-25|4427.76
#2019-04-26|4452.95
#2019-04-29|4452.95
#2019-04-30|4396.83
#2019-05-01|4397.03
#2019-05-02|4438.27
#2019-05-03|4442.04
#2019-05-06|4412.49
#2019-05-07|4386.32
#2019-05-08|4443.63
#2019-05-09|4543.17
#2019-05-10|4649.05
#2019-05-13|4472.57
#2019-05-14|4503.31
#2019-05-15|4484.67
#2019-05-16|4581.23
#2019-05-17| .
#2019-05-20|4575.28
#2019-05-21|4600.27
#2019-05-22|4634.17
#2019-05-23|4609.39
#2019-05-24|4602.45
#2019-05-27|4610.38
#2019-05-28|4617.32
#2019-05-29|4548.52
#2019-05-30| .
#2019-05-31| .
#2019-06-03|4563.58
#2019-06-04|4565.37
#2019-06-05| .
#2019-06-06|4572.91
#2019-06-07|4584.01
#2019-06-10| .
#2019-06-11|4638.35
#2019-06-12|4688.72
#2019-06-13|4716.29
#2019-06-14|4711.34
#2019-06-17|4676.44
#2019-06-18|4682.59
#2019-06-19|4694.68
#2019-06-20|4649.67
#2019-06-21|4673.47
#2019-06-24|4644.91
#2019-06-25|4676.24
#2019-06-26|4684.57
#2019-06-27|4610.00
#2019-06-28|4655.21
#2019-07-01|4691.11
#2019-07-02|4756.35
#2019-07-03|4785.49
#2019-07-04|4806.71
#2019-07-05|4811.47
#2019-07-08|4913.19
#2019-07-09|4746.63
#2019-07-10|4743.26
#2019-07-11|4807.90
#2019-07-12|4836.46
#2019-07-15|4842.61
#2019-07-16|4951.27
#2019-07-17|4890.99
#2019-07-18|4890.99
#2019-07-19|4840.82
#2019-07-22|4829.51
#2019-07-23|4821.98
#2019-07-24|4859.85
#2019-07-25|4848.94
#2019-07-26|4873.54
#2019-07-29|4811.47
#2019-07-30|4705.38
#2019-07-31|4687.74
#2019-08-01|4679.41
#2019-08-02|4612.58
#2019-08-05|4491.42
#2019-08-06|4443.24
#2019-08-07|4416.08
#2019-08-08|4462.28
#2019-08-09|4422.22
#2019-08-12|4378.40
#2019-08-13|4442.25
#2019-08-14|4381.38
#2019-08-15|4311.18
#2019-08-16|4413.89
#2019-08-19|4403.18
#2019-08-20|4438.28
#2019-08-21|4462.47
#2019-08-22|4409.33
#2019-08-23|4430.74
#2019-08-26|4409.72
#2019-08-27|4369.27
#2019-08-28|4319.10
#2019-08-29|4332.59
#2019-08-30|4354.40
#2019-09-02|4385.14
#2019-09-03|4363.32
#2019-09-04|4428.86
#2019-09-05|4485.07
#2019-09-06|4497.37
#2019-09-09|4499.75
#2019-09-10|4487.86
#2019-09-11|4530.29
#2019-09-12|4512.84
#2019-09-13|4519.18
#2019-09-16|4514.42
#2019-09-17|4484.28
#2019-09-18|4475.16
#2019-09-19|4471.79
#2019-09-20|4498.75
#2019-09-23|4452.55
#2019-09-24|4449.38
#2019-09-25|4429.75
#2019-09-26|4450.76
#2019-09-27|4392.66
#2019-09-30|4408.52
#2019-10-01|4384.72
#2019-10-02|4267.33
#2019-10-03|4167.98
#2019-10-04|4264.75
#2019-10-07|4305.99
#2019-10-08|4240.95
#2019-10-09|4222.31
#2019-10-10|4221.92
#2019-10-11|4240.56
#2019-10-14|4234.61
#2019-10-15|4297.48
#2019-10-16|4303.23
#2019-10-17|4308.98
#2019-10-18|4387.90
#2019-10-21|4531.06
#2019-10-22|4505.87
#2019-10-23|4485.64
#2019-10-24|4431.11
#2019-10-25|4391.46
#2019-10-28|4388.68
#2019-10-29|4373.81
#2019-10-30|4425.56
#2019-10-31|4391.26
#2019-11-01|4436.66
#2019-11-04|4435.87
#2019-11-05|4528.87
#2019-11-06|4520.94
#2019-11-07|4768.20
#2019-11-08|4696.62
#2019-11-11|4753.93
#2019-11-12|4751.74
#2019-11-13|4706.94
#2019-11-14|4689.30
#2019-11-15|4689.30
#2019-11-18|4715.27
#2019-11-19|4720.62
#2019-11-20|4701.19
#2019-11-21|4678.39
#2019-11-22|4670.06
#2019-11-25|4685.92
#2019-11-26|4818.97
#2019-11-27|4752.94
#2019-11-28|4741.04
#2019-11-29|4715.46
#2019-12-02|4766.62
#2019-12-03|4815.99
#2019-12-04|4869.73
#2019-12-05|4869.33
#2019-12-06|4880.24
#2019-12-09|5092.21
#2019-12-10|5089.04
#2019-12-11|5064.26
#2019-12-12|4995.85
#2019-12-13|5168.77
#2019-12-16|5186.22
#2019-12-17|5165.99
#2019-12-18|5119.79
#2019-12-19|5117.61
#2019-12-20|5107.50
#2019-12-23|5108.88
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5150.72
#2019-12-30|5104.92
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5062.09
#2020-01-03|5007.16
#2020-01-06|4965.32
#2020-01-07|4972.45
#2020-01-08|4920.90
#2020-01-09|4944.69
#2020-01-10|4933.59
#2020-01-13|4986.93
#2020-01-14|4971.47
#2020-01-15|4979.00
#2020-01-16|5001.01
#2020-01-17|5042.85
#2020-01-20|5092.22
#2020-01-21|5056.53
#2020-01-22|5099.17
#2020-01-23|5073.19
#2020-01-24|5172.14
#2020-01-27|5060.31
#2020-01-28|5050.19
#2020-01-29|5081.12
#2020-01-30|4983.76
#2020-01-31|5038.88
#2020-02-03|4989.51
#2020-02-04|5042.85
#2020-02-05|5202.28
#2020-02-06|5275.84
#2020-02-07|5259.98
#2020-02-10|5232.22
#2020-02-11|5282.39
#2020-02-12|5325.02
#2020-02-13|5290.52
#2020-02-14|5353.79
#2020-02-17|5377.18
#2020-02-18|5349.82
#2020-02-19|5430.52
#2020-02-20|5391.26
#2020-02-21|5341.89
#2020-02-24|5177.30
#2020-02-25|5054.95
#2020-02-26|5028.58
#2020-02-27|4891.17
#2020-02-28|4716.48
#2020-03-02|4718.27
#2020-03-03|4775.57
#2020-03-04|4761.09
#2020-03-05|4764.26
#2020-03-06|4677.21
#2020-03-09|4603.44
#2020-03-10|4531.86
#2020-03-11|4449.17
#2020-03-12|3993.68
#2020-03-13|4056.15
#2020-03-16|3896.53
#2020-03-17|3964.54
#2020-03-18|3712.91
#2020-03-19|3792.43
#2020-03-20|3855.49
#2020-03-23|3592.36
#2020-03-24|3708.56
#2020-03-25|3865.80
#2020-03-26|4029.59
#2020-03-27|4024.03
#2020-03-30|4019.67
#2020-03-31|4203.89
#2020-04-01|4110.09
#2020-04-02|4196.75
#2020-04-03|4215.99
#2020-04-06|4381.16
#2020-04-07|4424.98
#2020-04-08|4307.20
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|4551.29
#2020-04-15|4472.57
#2020-04-16|4482.28
#2020-04-17|4532.30
#2020-04-20|4524.17
#2020-04-21|4377.37
#2020-04-22|4404.42
#2020-04-23|4462.77
#2020-04-24|4399.12
#2020-04-27|4480.86
#2020-04-28|4535.96
#2020-04-29|4596.96
#2020-04-30|4641.90
#2020-05-01|4680.54
#2020-05-04|4558.76
#2020-05-05|4611.02
#2020-05-06|4728.95
#2020-05-07|4853.59
#2020-05-08|4853.59
#2020-05-11|4937.97
#2020-05-12|4984.53
#2020-05-13|4937.97
#2020-05-14|4812.32
#2020-05-15|4880.86
#2020-05-18|5106.77
#2020-05-19|5135.04
#2020-05-20|5165.33
#2020-05-21|5165.33
#2020-05-22|5165.33
#2020-05-25|5271.06
#2020-05-26|5276.14
#2020-05-27|5239.95
#2020-05-28|5300.54
#2020-05-29|5282.64
#2020-06-01|5282.64
#2020-06-02|5299.51
#2020-06-03|5353.00
#2020-06-04|5391.42
#2020-06-05|5391.42
#2020-06-08|5338.75
#2020-06-09|5284.88
#2020-06-10|5210.65
#2020-06-11|5090.90
#2020-06-12|4996.75
#2020-06-15|4996.14
#2020-06-16|4999.59
#2020-06-17|5014.43
#2020-06-18|5008.54
#2020-06-19|5037.41
#2020-06-22|4995.93
#2020-06-23|5058.76
#2020-06-24|5053.68
#2020-06-25|5040.25
#2020-06-26|5059.36
#2020-06-29|5075.02
#2020-06-30|5081.73
#2020-07-01|5107.77
#2020-07-02|5138.27
#2020-07-03|5154.75
#2020-07-06|5214.13
#2020-07-07|5203.76
#2020-07-08|5214.95
#2020-07-09|5169.20
#2020-07-10|5240.38
#2020-07-13|5252.13
#2020-07-14|5200.56
#2020-07-15|5284.52
#2020-07-16|5251.27
#2020-07-17|5269.37
#2020-07-20|5323.95
#2020-07-21|5484.37
#2020-07-22|5396.99
#2020-07-23|5398.37
#2020-07-24|5321.68
#2020-07-27|5325.65
#2020-07-28|5352.31
#2020-07-29|5325.66
#2020-07-30|5222.94
#2020-07-31|5247.29
#2020-08-03|5277.90
#2020-08-04|5296.39
#2020-08-05|5431.94
#2020-08-06|5440.26
#2020-08-07|5444.72
#2020-08-10|5479.02
#2020-08-11|5560.98
#2020-08-12|5671.23
#2020-08-13|5730.22
#2020-08-14|5879.39
#2020-08-17|5995.11
#2020-08-18|5971.62
#2020-08-19|6025.80
#2020-08-20|5962.22
#2020-08-21|5971.75
#2020-08-24|5993.68
#2020-08-25|6001.70
#2020-08-26|6095.52
#2020-08-27|6098.08
#2020-08-28|6026.74
#2020-08-31|5955.26
#2020-09-01|5958.34
#2020-09-02|5950.53
#2020-09-03|5927.65
#2020-09-04|5826.54
#2020-09-07|5873.20
#2020-09-08|5832.56
#2020-09-09|5929.58
#2020-09-10|5920.33
#2020-09-11|5899.39
#2020-09-14|6025.37
#2020-09-15|6046.41
#2020-09-16|6090.23
#2020-09-17|6126.45
#2020-09-18|6074.15
#2020-09-21|5925.91
#2020-09-22|6013.24
#2020-09-23|5992.05
#2020-09-24|5926.52
#2020-09-25|5983.03
#2020-09-28|6065.88
#2020-09-29|6097.10
#2020-09-30|6113.01
#2020-10-01|6149.22
#2020-10-02|6152.46
#2020-10-05|6246.09
#2020-10-06|6265.79
#2020-10-07|6244.60
#2020-10-08|6249.34
#2020-10-09|6271.26
#2020-10-12|6268.55
#2020-10-13|6343.91
#2020-10-14|6350.47
#2020-10-15|6251.27
#2020-10-16|6302.57
#2020-10-19|6268.28
#2020-10-20|6201.88
#2020-10-21|6171.82
#2020-10-22|6068.82
#2020-10-23|6057.27
#2020-10-26|5908.85
#2020-10-27|5943.68
#2020-10-28|5719.29
#2020-10-29|5792.38
#2020-10-30|5810.02
#2020-11-02|5926.04
#2020-11-03|6024.61
#2020-11-04|6085.58
#2020-11-05|6253.69
#2020-11-06|6098.25
#2020-11-09|6204.25
#2020-11-10|6215.19
#2020-11-11|6182.72
#2020-11-12|6116.31
#2020-11-13|6166.94
#2020-11-16|6364.22
#2020-11-17|6302.15
#2020-11-18|6262.13
#2020-11-19|6223.80
#2020-11-20|6196.37
#2020-11-23|6197.20
#2020-11-24|6150.91
#2020-11-25|6162.27
#2020-11-26|6162.43
#2020-11-27|6215.78
#2020-11-30|6215.22
#2020-12-01|6200.92
#2020-12-02|6172.20
#2020-12-03|6092.28
#2020-12-04|6136.07
#2020-12-07|6137.36
#2020-12-08|6096.47
#2020-12-09|6138.07
#2020-12-10|6107.22
#2020-12-11|6147.17
#2020-12-14|6177.32
#2020-12-15|6130.99
#2020-12-16|6291.07
#2020-12-17|6285.64
#2020-12-18|6339.65
#2020-12-21|6380.84
#2020-12-22|6442.20
#2020-12-23|6411.03
#2020-12-24|6411.03
#2020-12-25|6411.03
#2020-12-28|6421.81
#2020-12-29|6397.48
#2020-12-30|6389.23
#2020-12-31|6389.23
#2021-01-01|6389.23
#2021-01-04|6599.40
#2021-01-05|6507.01
#2021-01-06|6578.39
#2021-01-07|6684.70
#2021-01-08|6680.64
#2021-01-11|6687.81
#2021-01-12|6750.42
#2021-01-13|6631.56
#2021-01-14|6668.38
#2021-01-15|6568.81
#2021-01-18|6639.10
#2021-01-19|6752.13
#2021-01-20|6747.82
#2021-01-21|6786.87
#2021-01-22|6727.21
#2021-01-25|6660.85
#2021-01-26|6772.06
#2021-01-27|6588.57
#2021-01-28|6591.37
#2021-01-29|6635.22
#2021-02-01|6801.69
#2021-02-02|6883.12
#2021-02-03|6877.00
#2021-02-04|6814.96
#2021-02-05|6872.92
#2021-02-08|6869.81
#2021-02-09|6799.39
#2021-02-10|6811.74
#2021-02-11|6781.22
#2021-02-12|6859.25
#2021-02-15|6914.90
#2021-02-16|6922.36
#2021-02-17|6980.28
#2021-02-18|6852.49
#2021-02-19|6827.52
#2021-02-22|6906.51
#2021-02-23|6741.72
#2021-02-24|6848.68
#2021-02-25|6902.58
#2021-02-26|6761.91
#2021-03-01|6887.40
#2021-03-02|6814.01
#2021-03-03|6790.78
#2021-03-04|6810.94
#2021-03-05|6852.70
#2021-03-08|7045.21
#2021-03-09|7174.78
#2021-03-10|7211.19
#2021-03-11|7171.22
#2021-03-12|7036.81
#2021-03-15|7005.39
#2021-03-16|6983.17
#2021-03-17|7002.65
#2021-03-18|6927.94
#2021-03-19|6910.01
#2021-03-22|6999.10
#2021-03-23|6999.24
#2021-03-24|7032.44
#2021-03-25|7133.14
#2021-03-26|7104.15
#2021-03-29|7146.99
#2021-03-30|7103.49
#2021-03-31|7029.01
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|7151.86
#2021-04-07|7094.08
#2021-04-08|7156.11
#2021-04-09|7158.88
#2021-04-12|7055.81
#2021-04-13|7117.49
#2021-04-14|7032.44
#2021-04-15|6958.43
#2021-04-16|6996.94
#2021-04-19|6972.98
#2021-04-20|6931.00
#2021-04-21|7040.12
#2021-04-22|7211.84
#2021-04-23|7260.69
#2021-04-26|7306.52
#2021-04-27|7297.32
#2021-04-28|7363.34
#2021-04-29|7428.16
#2021-04-30| .
#2021-05-03|7499.22
#2021-05-04|7402.57
#2021-05-05|7521.25
#2021-05-06|7680.54
#2021-05-07|7777.22
#2021-05-10|7847.49
#2021-05-11|7595.91
#2021-05-12|7676.62
#2021-05-13| .
#2021-05-14| .
#2021-05-17|7587.91
#2021-05-18|7608.00
#2021-05-19|7555.69
#2021-05-20|7584.44
#2021-05-21|7613.90
#2021-05-24| .
#2021-05-25|7658.34
#2021-05-26|7588.99
#2021-05-27|7560.92
#2021-05-28|7513.30
#2021-05-31|7485.20
#2021-06-01|7483.99
#2021-06-02|7444.15
#2021-06-03|7495.66
#2021-06-04|7493.75
#2021-06-07|7466.04
#2021-06-08|7404.23
#2021-06-09|7367.35
#2021-06-10|7298.18
#2021-06-11|7289.78
#2021-06-14|7312.00
#2021-06-15|7327.77
#2021-06-16|7248.51
#2021-06-17|7181.65
#2021-06-18|7183.67
#2021-06-21|7160.45
#2021-06-22|7228.19
#2021-06-23|7223.33
#2021-06-24|7249.76
#2021-06-25|7322.14
#2021-06-28|7323.17
#2021-06-29|7430.19
#2021-06-30|7485.69
#2021-07-01|7580.64
#2021-07-02|7566.24
#2021-07-05|7537.56
#2021-07-06|7461.34
#2021-07-07|7529.44
#2021-07-08|7419.96
#2021-07-09|7358.77
#2021-07-12|7363.73
#2021-07-13|7378.17
#2021-07-14|7308.98
#2021-07-15|7291.24
#2021-07-16|7252.46
#2021-07-19|7094.00
#2021-07-20|7119.69
#2021-07-21|7153.81
#2021-07-22|7256.98
#2021-07-23|7306.64
#2021-07-26|7304.45
#2021-07-27|7281.56
#2021-07-28|7254.61
#2021-07-29|7329.69
#2021-07-30|7340.68
#2021-08-02|7339.01
#2021-08-03|7320.29
#2021-08-04|7321.37
#2021-08-05|7303.19
#2021-08-06|7278.08
#2021-08-09|7320.81
#2021-08-10|7327.49
#2021-08-11|7245.65
#2021-08-12|7373.45
#2021-08-13|7371.32
#2021-08-16|7168.01
#2021-08-17|7214.14
#2021-08-18|7241.65
#2021-08-19|7162.95
#2021-08-20|7259.97
#2021-08-23|7242.27
#2021-08-24|7244.29
#2021-08-25|7235.71
#2021-08-26|7289.69
#2021-08-27|7245.70
#2021-08-30|7244.20
#2021-08-31|7199.95
#2021-09-01|7191.84
#2021-09-02|7195.72
#2021-09-03|7179.45
#2021-09-06|7142.79
#2021-09-07|7148.85
#2021-09-08|7055.11
#2021-09-09|7106.08
#2021-09-10|7061.23
#2021-09-13|7037.02
#2021-09-14|6998.12
#2021-09-15|6880.11
#2021-09-16|6858.60
#2021-09-17|6905.39
#2021-09-20|6812.52
#2021-09-21|6839.58
#2021-09-22|6912.12
#2021-09-23|6931.67
#2021-09-24|6841.30
#2021-09-27|6833.96
#2021-09-28|6706.47
#2021-09-29|6629.79
#2021-09-30|6590.21
#2021-10-01|6558.00
#2021-10-04|6457.02
#2021-10-05|6478.00
#2021-10-06|6544.77
#2021-10-07|6652.10
#2021-10-08|6647.01
#2021-10-11|6506.81
#2021-10-12|6576.57
#2021-10-13|6752.14
#2021-10-14|6695.40
#2021-10-15|6809.23
#2021-10-18|6817.76
#2021-10-19|6873.69
#2021-10-20|6971.57
#2021-10-21|6903.49
#2021-10-22|6895.29
#2021-10-25|6812.15
#2021-10-26|6795.28
#2021-10-27|6838.43
#2021-10-28|6836.18
#2021-10-29|6830.97
#2021-11-01|6873.77
#2021-11-02|6861.27
#2021-11-03|6935.53
#2021-11-04|6868.16
#2021-11-05|6895.83
#2021-11-08|6834.83
#2021-11-09|6877.24
#2021-11-10|6851.24
#2021-11-11|6684.49
#2021-11-12|6674.20
#2021-11-15|6547.34
#2021-11-16|6468.10
#2021-11-17|6486.71
#2021-11-18|6427.98
#2021-11-19|6371.26
#2021-11-22|6304.29
#2021-11-23|6252.66
#2021-11-24|6262.66
#2021-11-25|6302.61
#2021-11-26|6164.75
#2021-11-29|6075.04
#2021-11-30|6096.92
#2021-12-01|6205.68
#2021-12-02|6167.91
#2021-12-03|6162.31
#2021-12-06|6086.84
#2021-12-07|6221.81
#2021-12-08|6207.08
#2021-12-09|6277.51
#2021-12-10|6232.95
#2021-12-13|6224.66
#2021-12-14|6113.81
#2021-12-15|6108.62
#2021-12-16|6280.47
#2021-12-17|6183.43
#2021-12-20|6068.87
#2021-12-21|6156.18
#2021-12-22|6220.60
#2021-12-23|6362.24
#2021-12-24| .
#2021-12-27|6442.72
#2021-12-28|6548.23
#2021-12-29|6553.67
#2021-12-30|6520.98
#2021-12-31| .
#2022-01-03|6549.97
#2022-01-04|6562.50
#2022-01-05|6664.88
#2022-01-06|6527.80
#2022-01-07|6445.19
#2022-01-10|6257.74
#2022-01-11|6407.05
#2022-01-12|6424.10
#2022-01-13|6518.14
#2022-01-14|6282.42
#2022-01-17|6336.80
#2022-01-18|6184.50
#2022-01-19|6222.01
#2022-01-20|6320.02
#2022-01-21|6167.94
#2022-01-24|5957.38
#2022-01-25|5969.59
#2022-01-26|6096.60
#2022-01-27|6149.76
#2022-01-28|6012.70
#2022-01-31|6104.49
#2022-02-01|6057.83
#2022-02-02|6212.34
#2022-02-03|6039.94
#2022-02-04|6185.29
#2022-02-07|6099.78
#2022-02-08|6035.61
#2022-02-09|6213.82
#2022-02-10|6193.82
#2022-02-11|6182.63
#2022-02-14|6101.51
#2022-02-15|6239.74
#2022-02-16|6197.57
#2022-02-17|6181.19
#2022-02-18|6022.40
#2022-02-21|5956.67
#2022-02-22|5919.51
#2022-02-23|6036.50
#2022-02-24|5864.79
#2022-02-25|5995.89
#2022-02-28|6103.69
#2022-03-01|6001.28
#2022-03-02|5940.78
#2022-03-03|5930.70
#2022-03-04|5670.59
#2022-03-07|5488.22
#2022-03-08|5337.42
#2022-03-09|5406.67
#2022-03-10|5468.50
#2022-03-11|5579.88
#2022-03-14|5656.65
#2022-03-15|5667.62
#2022-03-16|5902.51
#2022-03-17|5870.99
#2022-03-18|5823.60
#2022-03-21|5906.27
#2022-03-22|5928.87
#2022-03-23|5957.38
#2022-03-24|5825.77
#2022-03-25|5878.80
#2022-03-28|5927.97
#2022-03-29|6041.06
#2022-03-30|6046.42
#2022-03-31|6059.31
#2022-04-01|6051.13
#2022-04-04|6130.27
#2022-04-05|6110.80
#2022-04-06|6012.30
#2022-04-07|5984.62
#2022-04-08|5989.37
#2022-04-11|5973.33
#2022-04-12|5986.66
#2022-04-13|5971.01
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6047.69
#2022-04-20|6112.44
#2022-04-21|5974.46
#2022-04-22|5920.37
#2022-04-25|5843.35
#2022-04-26|5686.43
#2022-04-27|5574.36
#2022-04-28|5637.67
#2022-04-29|5735.24
#2022-05-02|5741.21
#2022-05-03|5719.99
#2022-05-04|5616.66
#2022-05-05|5491.24
#2022-05-06|5338.97
#2022-05-09|5087.40
#2022-05-10|5177.02
#2022-05-11|5245.39
#2022-05-12|5257.02
#2022-05-13| .
#2022-05-16|5391.63
#2022-05-17|5471.76
#2022-05-18|5539.09
#2022-05-19|5442.24
#2022-05-20|5554.61
#2022-05-23|5646.35
#2022-05-24|5634.28
#2022-05-25|5705.93
#2022-05-26| .
#2022-05-27| .
#2022-05-30|5832.24
#2022-05-31|5820.51
#2022-06-01|5786.05
#2022-06-02|5729.89
#2022-06-03|5715.76
#2022-06-06| .
#2022-06-07|5757.43
#2022-06-08|5703.82
#2022-06-09|5667.82
#2022-06-10|5552.44
#2022-06-13|5494.87
#2022-06-14|5342.19
#2022-06-15|5452.77
#2022-06-16|5288.75
#2022-06-17|5339.53
#2022-06-20|5329.76
#2022-06-21|5319.59
#2022-06-22|5235.75
#2022-06-23|5160.46
#2022-06-24|5233.11
#2022-06-27|5360.99
#2022-06-28|5396.01
#2022-06-29|5457.49
#2022-06-30|5314.83
#2022-07-01|5360.59
#2022-07-04|5339.73
#2022-07-05|5241.76
#2022-07-06|5299.43
#2022-07-07|5327.01
#2022-07-08|5372.69
#2022-07-11|5308.63
#2022-07-12|5304.26
#2022-07-13|5279.55
#2022-07-14|5228.10
#2022-07-15|5273.04
#2022-07-18|5342.29
#2022-07-19|5381.56
#2022-07-20|5400.68
#2022-07-21|5487.32
#2022-07-22|5544.44
#2022-07-25|5500.74
#2022-07-26|5506.16
#2022-07-27|5546.19
#2022-07-28|5637.40
#2022-07-29|5765.00
#2022-08-01|5831.53
#2022-08-02|5850.29
#2022-08-03|5802.79
#2022-08-04|5916.86
#2022-08-05|5830.50
#2022-08-08|5843.18
#2022-08-09|5806.07
#2022-08-10|5891.82
#2022-08-11|6002.33
#2022-08-12|6005.80
#2022-08-15|5984.01
#2022-08-16|5924.33
#2022-08-17|5975.10
#2022-08-18|6006.48
#2022-08-19|6022.20
#2022-08-22|5869.45
#2022-08-23|5846.99
#2022-08-24|5911.46
#2022-08-25|5844.15
#2022-08-26|5695.96
#2022-08-29|5560.07
#2022-08-30|5601.53
#2022-08-31|5559.34
#2022-09-01|5377.19
#2022-09-02|5415.19
#2022-09-05|5336.45
#2022-09-06|5341.04
#2022-09-07|5273.09
#2022-09-08|5295.84
#2022-09-09|5318.09
#2022-09-12|5355.53
#2022-09-13|5293.54
#2022-09-14|5213.09
#2022-09-15|5166.20
#2022-09-16|5073.94
#2022-09-19|5089.66
#2022-09-20|5029.68
#2022-09-21|5023.50
#2022-09-22|4986.69
#2022-09-23|4827.98
#2022-09-26|4790.74
#2022-09-27|4712.67
#2022-09-28|4685.37
#2022-09-29|4498.83
#2022-09-30|4535.47
#2022-10-03|4642.10
#2022-10-04|4835.28
#2022-10-05|4787.53
#2022-10-06|4927.95
#2022-10-07|4788.46
#2022-10-10|4722.18
#2022-10-11|4684.07
#2022-10-12|4710.55
#2022-10-13|4746.82
#2022-10-14|4847.93
#2022-10-17|4909.87
#2022-10-18|5096.41
#2022-10-19|5085.17
#2022-10-20|5069.65
#2022-10-21|5024.14
#2022-10-24|5078.39
#2022-10-25|5127.56
#2022-10-26|5046.43
#2022-10-27|5009.17
#2022-10-28|5006.94
#2022-10-31|4979.31
#2022-11-01|4967.96
#2022-11-02|4967.31
#2022-11-03|4963.09
#2022-11-04|5044.79
#2022-11-07|5114.26
#2022-11-08|5242.39
#2022-11-09|5254.64
#2022-11-10|5278.37
#2022-11-11|5180.53
#2022-11-14|5171.94
#2022-11-15|5185.05
#2022-11-16|5180.64
#2022-11-17|5166.33
#2022-11-18|5178.41
#2022-11-21|5235.08
#2022-11-22|5323.15
#2022-11-23|5331.08
#2022-11-24|5381.68
#2022-11-25|5359.12
#2022-11-28|5335.22
#2022-11-29|5329.03
#2022-11-30|5338.78
#2022-12-01|5408.57
#2022-12-02|5405.67
#2022-12-05|5416.91
#2022-12-06|5385.14
#2022-12-07|5332.32
#2022-12-08|5234.74
#2022-12-09|5345.38
#2022-12-12|5314.94
#2022-12-13|5392.74
#2022-12-14|5337.47
#2022-12-15|5235.01
#2022-12-16|5225.57
#2022-12-19|5245.00
#2022-12-20|5231.01
#2022-12-21|5350.13
#2022-12-22|5327.65
#2022-12-23|5383.38
#2022-12-26| .
#2022-12-27|5353.52
#2022-12-28|5355.49
#2022-12-29|5454.17
#2022-12-30|5420.06
#2023-01-02|5495.50
#2023-01-03|5484.88
#2023-01-04|5401.37
#2023-01-05|5304.85
#2023-01-06|5331.58
#2023-01-09|5318.85
#2023-01-10|5293.57
#2023-01-11|5319.53
#2023-01-12|5309.21
#2023-01-13|5337.88
#2023-01-16|5339.66
#2023-01-17|5331.86
#2023-01-18|5296.77
#2023-01-19|5229.11
#2023-01-20|5202.96
#2023-01-23|5242.66
#2023-01-24|5342.31
#2023-01-25|5338.78
#2023-01-26|5411.64
#2023-01-27|5392.18
#2023-01-30|5421.96
#2023-01-31|5417.31
#2023-02-01|5448.27
#2023-02-02|5514.60
#2023-02-03|5582.84
#2023-02-06|5558.75
#2023-02-07|5538.62
#2023-02-08|5641.56
#2023-02-09|5691.36
#2023-02-10|5557.49
#2023-02-13|5582.05
#2023-02-14|5592.80
#2023-02-15|5628.90
#2023-02-16|5585.42
#2023-02-17|5610.41
#2023-02-20|5690.90
#2023-02-21|5635.87
#2023-02-22|5568.74
#2023-02-23|5544.78
#2023-02-24|5624.48
#2023-02-27|5631.32
#2023-02-28|5642.76
#2023-03-01|5757.96
#2023-03-02|5731.79
#2023-03-03|5720.23
#2023-03-06|6086.06
#2023-03-07|5912.06
#2023-03-08|5798.13
#2023-03-09|5740.52
#2023-03-10|5659.35
#2023-03-13|5488.91
#2023-03-14|5593.01
#2023-03-15|5464.20
#2023-03-16|5554.16
#2023-03-17|5513.29
#2023-03-20|5468.16
#2023-03-21|5486.74
#2023-03-22|5522.63
#2023-03-23|5558.43
#2023-03-24|5565.40
#2023-03-27|5624.94
#2023-03-28|5622.94
#2023-03-29|5654.31
#2023-03-30|5630.21
#2023-03-31|5759.72
#2023-04-03|5771.70
#2023-04-04|5853.25
#2023-04-05|5784.28
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5802.30
#2023-04-12|5779.78
#2023-04-13|5833.55
#2023-04-14|5891.41
#2023-04-17|5873.97
#2023-04-18|5948.25
#2023-04-19|5984.35
#2023-04-20|5958.13
#2023-04-21|5973.21
#2023-04-24|6002.78
#2023-04-25|5953.63
#2023-04-26|5935.33
#2023-04-27|5943.75
#2023-04-28|5929.64
#2023-05-01|5993.93
#2023-05-02|5997.18
#2023-05-03|5954.42
#2023-05-04|5947.12
#2023-05-05| .
#2023-05-08|5956.20
#2023-05-09|6029.99
#2023-05-10|6009.08
#2023-05-11|5997.68
#2023-05-12|5985.77
#2023-05-15|5949.56
#2023-05-16|5912.28
#2023-05-17|5837.26
#2023-05-18| .
#2023-05-19| .
#2023-05-22|5970.37
#2023-05-23|5884.21
#2023-05-24|5753.38
#2023-05-25|5734.03
#2023-05-26|5778.23
#2023-05-29| .
#2023-05-30|5753.27
#2023-05-31|5643.25
#2023-06-01|5691.01
#2023-06-02|5720.09
#2023-06-05| .
#2023-06-06|5690.90
#2023-06-07|5689.06
#2023-06-08|5707.55
#2023-06-09|5760.68
#2023-06-12|5829.91
#2023-06-13|5806.68
#2023-06-14|5820.17
#2023-06-15|5709.72
#2023-06-16|5702.02
#2023-06-19|5733.52
#2023-06-20|5773.82
#2023-06-21|5676.71
#2023-06-22|5610.70
#2023-06-23|5589.60
#2023-06-26|5533.84
#2023-06-27|5547.33
#2023-06-28|5569.65
#2023-06-29|5569.03
#2023-06-30|5571.85
#2023-07-03|5581.67
#2023-07-04|5655.55
#2023-07-05|5589.01
#2023-07-06|5511.62
#2023-07-07|5530.85
#2023-07-10|5589.89
#2023-07-11|5591.34
#2023-07-12|5630.35
#2023-07-13|5652.58
#2023-07-14|5639.57
#2023-07-17|5538.87
#2023-07-18|5515.76
#2023-07-19|5506.26
#2023-07-20|5461.38
#2023-07-21|5464.65
#2023-07-24|5450.50
#2023-07-25|5517.69
#2023-07-26|5501.62
#2023-07-27|5524.99
#2023-07-28|5490.56
#2023-07-31|5463.60
#2023-08-01|5523.29
#2023-08-02|5483.72
#2023-08-03|5470.31
#2023-08-04|5501.71
#2023-08-07|5432.28
#2023-08-08|5426.30
#2023-08-09|5425.64
#2023-08-10|5437.62
#2023-08-11|5390.41
#2023-08-14|5417.52
#2023-08-15|5358.03
#2023-08-16|5243.76
#2023-08-17|5199.95
#2023-08-18|5213.26
#2023-08-21|5173.29
#2023-08-22|5203.92
#2023-08-23|5184.01
#2023-08-24|5272.80
#2023-08-25|5206.06
#2023-08-28|5228.61
#2023-08-29|5202.45
#2023-08-30|5198.46
#2023-08-31|5134.58
#2023-09-01|5174.44
#2023-09-04|5158.43
#2023-09-05|5106.36
#2023-09-06|5095.59
#2023-09-07|5039.72
#2023-09-08|5038.48
#2023-09-11|4983.92
#2023-09-12|4998.03
#2023-09-13|4962.51
#2023-09-14|5024.51
#2023-09-15|5030.98
#2023-09-18|5030.47
#2023-09-19|4985.22
#2023-09-20|5041.75
#2023-09-21|5011.70
#2023-09-22|5011.06
#2023-09-25|4936.15
#2023-09-26|4891.89
#2023-09-27|4921.07
#2023-09-28|4891.91
#2023-09-29|4953.43
#2023-10-02|5011.55
#2023-10-03|5011.39
#2023-10-04|4947.46
#2023-10-05|4970.00
#2023-10-06|4938.80
#2023-10-09|4857.76
#2023-10-10|4921.55
#2023-10-11|4947.57
#2023-10-12|4976.64
#2023-10-13|4976.53
#2023-10-16|5009.15
#2023-10-17|4992.93
#2023-10-18|4934.34
#2023-10-19|4849.44
#2023-10-20|4828.01
#2023-10-23|4752.05
#2023-10-24|4787.55
#2023-10-25|4705.31
#2023-10-26|4715.87
#2023-10-27|4711.61
#2023-10-30|4678.11
#2023-10-31|4725.55
#2023-11-01|4714.75
#2023-11-02|4844.19
#2023-11-03|4840.95
#2023-11-06|4805.70
#2023-11-07|4837.93
#2023-11-08|4901.92
#2023-11-09|4886.54
#2023-11-10|4894.44
#2023-11-13|4915.73
#2023-11-14|5259.61
#2023-11-15|5309.08
#2023-11-16|5336.70
#2023-11-17|5416.78
#2023-11-20|5428.38
#2023-11-21|5432.88
#2023-11-22|5418.00
#2023-11-23|5386.84
#2023-11-24|5386.43
#2023-11-27|5419.81
#2023-11-28|5397.20
#2023-11-29|5480.66
#2023-11-30|5446.17
#2023-12-01|5417.88
#2023-12-04|5479.11
#2023-12-05|5489.59
#2023-12-06|5499.38
#2023-12-07|5481.13
#2023-12-08|5525.15
#2023-12-11|5477.80
#2023-12-12|5447.21
#2023-12-13|5439.70
#2023-12-14|5570.00
#2023-12-15|5563.92
#2023-12-18|5531.67
#2023-12-19|5562.84
#2023-12-20|5556.64
#2023-12-21|5556.54
#2023-12-22|5565.19
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5556.46
#2023-12-28|5681.15
#2023-12-29|5665.63
#2024-01-01| .
#2024-01-02|5639.29
#2024-01-03|5543.96
#2024-01-04|5607.36
#2024-01-05|5587.39
#2024-01-08|5603.24
#2024-01-09|5653.56
#2024-01-10|5660.62
#2024-01-11|5677.87
#2024-01-12|5671.06
#2024-01-15|5628.36
#2024-01-16|5577.09
#2024-01-17|5499.34
#2024-01-18|5505.89
#2024-01-19|5653.94
#2024-01-22|5656.21
#2024-01-23|5680.68
#2024-01-24|5622.16
#2024-01-25|5633.60
#2024-01-26|5643.89
#2024-01-29|5599.74
#2024-01-30|5613.63
#2024-01-31|5579.37
#2024-02-01|5627.03
#2024-02-02|5562.39
#2024-02-05|5543.52
#2024-02-06|5561.54
#2024-02-07|5471.81
#2024-02-08|5535.54
#2024-02-09|5487.14
#2024-02-12|5531.76
#2024-02-13|5448.35
#2024-02-14|5540.65
#2024-02-15|5579.65
#2024-02-16|5600.98
#2024-02-19|5594.05
#2024-02-20|5547.71
#2024-02-21|5626.53
#2024-02-22|5629.41
#2024-02-23|5686.73
#2024-02-26|5833.01
#2024-02-27|5835.66
#2024-02-28|5821.14
#2024-02-29|5866.03
#2024-03-01|5651.33
#2024-03-04|5406.21
#2024-03-05|5265.76
#2024-03-06|5328.75
#2024-03-07|5389.61
#2024-03-08|5345.80
#2024-03-11|5275.89
#2024-03-12|5265.58
#2024-03-13|5311.72
#2024-03-14|5261.02
#2024-03-15|5265.06
#2024-03-18|5278.14
#2024-03-19|5291.76
#2024-03-20|5314.83
#2024-03-21|5382.17
#2024-03-22|5419.97
#2024-03-25|5444.35
#2024-03-26|5401.18
#2024-03-27|5499.92
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5537.55
#2024-04-03|5573.27
#2024-04-04|5547.11
#2024-04-05|5507.64
#2024-04-08|5569.69
#2024-04-09|5571.85
#2024-04-10|5605.03
#2024-04-11|5544.56
#2024-04-12|5504.62
#2024-04-15|5485.57
#2024-04-16|5452.32
#2024-04-17|5451.04
#2024-04-18|5467.88
#2024-04-19|5436.25
#2024-04-22|5516.66
#2024-04-23|5536.18
#2024-04-24|5606.49
#2024-04-25|5525.17
#2024-04-26|5575.14
#2024-04-29|5584.75
#2024-04-30|5887.08
#2024-05-01|5787.50
#2024-05-02|5832.90
#2024-05-03|5787.67
#2024-05-06|5884.12
#2024-05-07|5899.44
#2024-05-08|5959.80
#2024-05-09| .
#2024-05-10| .
#2024-05-13|6016.53
#2024-05-14|5968.91
#2024-05-15|6042.53
#2024-05-16|6063.52
#2024-05-17|6050.09
#2024-05-20| .
#2024-05-21|6079.42
#2024-05-22|6094.17
#2024-05-23|6104.55
#2024-05-24|6150.63
#2024-05-27|6198.92
#2024-05-28|6288.58
#2024-05-29|6214.07
#2024-05-30|6222.90
#2024-05-31|6215.17
#2024-06-03|6207.51
#2024-06-04|6108.68
#2024-06-05| .
#2024-06-06|6131.99
#2024-06-07|6194.37
#2024-06-10|6174.17
#2024-06-11|6132.57
#2024-06-12|6197.37
#2024-06-13|6124.31
#2024-06-14|6107.68
#2024-06-17|6102.14
#2024-06-18|6147.57
#2024-06-19|6092.68
#2024-06-20|6112.07
#2024-06-21|6090.32
#2024-06-24|6100.87
#2024-06-25|6107.12
#2024-06-26|5972.75
#2024-06-27|5969.83
#2024-06-28|5935.76
#2024-07-01|5974.30
#2024-07-02|6033.66
#2024-07-03|6112.73
#2024-07-04|6110.34
#2024-07-05|6114.64
#2024-07-08|6068.42
#2024-07-09|5995.30
#2024-07-10|5998.04
#2024-07-11|6063.93
#2024-07-12|6066.01
#2024-07-15|6078.19
#2024-07-16|6095.13
#2024-07-17|6003.81
#2024-07-18|6086.67
#2024-07-19|6004.76
#2024-07-22|6010.03
#2024-07-23|5990.19
#2024-07-24|6028.28
#2024-07-25|6028.29
#2024-07-26|6117.72
#2024-07-29|6046.37
#2024-07-30|6085.88
#2024-07-31|6088.09
#2024-08-01|6045.56
#2024-08-02|5969.26
#2024-08-05|5712.34
#2024-08-06|5795.01
#2024-08-07|5813.40
#2024-08-08|5759.33
#2024-08-09|5791.64
#2024-08-12|5829.55
#2024-08-13|5809.88
#2024-08-14|5880.77
#2024-08-15|6039.96
#2024-08-16|6115.34
#2024-08-19|6170.54
#2024-08-20|6160.13
#2024-08-21|6137.71
#2024-08-22|6149.57
#2024-08-23|6302.37
#2024-08-26|6278.43
#2024-08-27|6277.92
#2024-08-28|6301.28
#2024-08-29|6323.02
#2024-08-30|6375.79
#2024-09-02|6442.08
#2024-09-03|6417.57
#2024-09-04|6411.34
#2024-09-05|6359.55
#2024-09-06|6304.64
#2024-09-09|6333.81
#2024-09-10|6366.00
#2024-09-11|6404.45
#2024-09-12|6441.89
#2024-09-13|6524.13
#2024-09-16|6565.28
#2024-09-17|6564.94
#2024-09-18|6577.43
#2024-09-19|6647.12
#2024-09-20|6619.67
#2024-09-23|6484.39
#2024-09-24|6449.48
#2024-09-25|6525.76
#2024-09-26|6628.85
#2024-09-27|6577.29
#2024-09-30|6566.90
#2024-10-01|6506.64
#2024-10-02|6435.18
#2024-10-03|6431.02
#2024-10-04|6446.55
#2024-10-07|6443.49
#2024-10-08|6496.45
#2024-10-09|6488.59
#2024-10-10|6469.86
#2024-10-11|6548.95
#2024-10-14|6490.69
#2024-10-15|6498.61
#2024-10-16|6469.80
#2024-10-17|6464.70
#2024-10-18|6451.60
#2024-10-21|6529.07
#2024-10-22|6512.41
#2024-10-23|6455.10
#2024-10-24|6413.91
#2024-10-25|6398.88
#2024-10-28|6453.75
#2024-10-29|6377.72
#2024-10-30|6314.35
#2024-10-31|6339.80
#2024-11-01|6356.45
#2024-11-04|6311.15
#2024-11-05|6319.65
#2024-11-06|6316.94
#2024-11-07|6357.79
#2024-11-08|6354.08
#2024-11-11|6446.44
#2024-11-12|6561.92
#2024-11-13|6456.86
#2024-11-14|6377.11
#2024-11-15|6336.46
#2024-11-18|6227.88
#2024-11-19|6167.49
#2024-11-20|6238.22
#2024-11-21|6152.92
#2024-11-22|6273.15
#2024-11-25|6264.53
#2024-11-26|6169.46
#2024-11-27|6255.26
#2024-11-28|6238.13
#2024-11-29|6199.28
#2024-12-02|6248.50
#2024-12-03|6176.78
#2024-12-04|6209.65
#2024-12-05|6217.50
#2024-12-06|6170.72
#2024-12-09|6133.76
#2024-12-10|6110.12
#2024-12-11|6103.12
#2024-12-12|6086.27
#2024-12-13|6071.04
#2024-12-16|6005.60
#2024-12-17|5892.27
#2024-12-18|5989.75
#2024-12-19|5889.39
#2024-12-20|5919.04
#2024-12-23|5998.41
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6061.43
#2024-12-30|6068.05
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6184.41
#2025-01-03|6213.88
#2025-01-06|6199.69
#2025-01-07|6170.90
#2025-01-08|6091.82
#2025-01-09|6064.77
#2025-01-10|6007.95
#2025-01-13|5945.39
#2025-01-14|5955.33
#2025-01-15|6050.42
#2025-01-16|6028.62
#2025-01-17|6056.80
#2025-01-20|6096.47
#2025-01-21|6145.61
#2025-01-22|6082.92
#2025-01-23|6037.85
#2025-01-24|6017.04
#2025-01-27|6039.61
#2025-01-28|6066.66
#2025-01-29|6124.33
#2025-01-30|6213.51
#2025-01-31|6238.51
#2025-02-03|6114.88
#2025-02-04|6106.54
#2025-02-05|6102.00
#2025-02-06|6173.58
#2025-02-07|6227.27
#2025-02-10|6229.85
#2025-02-11|6274.20
#2025-02-12|6258.98
#2025-02-13|6317.27
#2025-02-14|6344.32
#2025-02-17|6459.50
#2025-02-18|6461.59
#2025-02-19|6531.88
#2025-02-20|6521.00
#2025-02-21|6548.07
#2025-02-24|6529.00
#2025-02-25|6548.70
#2025-02-26|6571.11
#2025-02-27|6509.16
#2025-02-28|6479.00
#2025-03-03|6551.38
#2025-03-04|6437.43
#2025-03-05|6545.18
#2025-03-06|6586.79
#2025-03-07|6815.36
#2025-03-10|6725.06
#2025-03-11|6732.38
#2025-03-12|6817.66
#2025-03-13|6846.81
#2025-03-14|6999.06
#2025-03-17|7077.46
#2025-03-18|7064.99
#2025-03-19|7152.98
#2025-03-20|7040.03
#2025-03-21|6920.89
#2025-03-24|6939.64
#2025-03-25|6991.97
#2025-03-26|6960.75
#2025-03-27|6875.87
#2025-03-28|6791.48
#2025-03-31|6621.29
#2025-04-01|6650.45
#2025-04-02|6549.28
#2025-04-03|6509.31
#2025-04-04|6278.11
#2025-04-07|6139.87
#2025-04-08|6260.09
#2025-04-09|6022.91
#2025-04-10|6244.48
#2025-04-11|6163.24
#2025-04-14|6259.28
#2025-04-15|6357.80
#2025-04-16|6384.73
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6317.26
#2025-04-23|6408.91
#2025-04-24|6489.58
#2025-04-25|6510.71
#2025-04-28|6523.50
#2025-04-29|6443.37
#2025-04-30|6553.07
#2025-05-01|6594.56
#2025-05-02|6415.89
#2025-05-05|6319.40
#2025-05-06|6248.32
#2025-05-07|6201.89
#2025-05-08|6289.84
#2025-05-09|6280.21
#2025-05-12|6435.99
#2025-05-13|6466.15
#2025-05-14|6549.52
#2025-05-15|6582.14
#2025-05-16|6610.56
#2025-05-19|6649.24
#2025-05-20|6624.84
#2025-05-21|6589.27
#2025-05-22|6583.46
#2025-05-23|6591.31
#2025-05-26|6645.45
#2025-05-27|6603.75
#2025-05-28|6620.07
#2025-05-29| .
#2025-05-30| .
#2025-06-02|6509.51
#2025-06-03|6510.50
#2025-06-04|6619.93
#2025-06-05| .
#2025-06-06|6662.94
#2025-06-09| .
#2025-06-10|6661.29
#2025-06-11|6654.84
#2025-06-12|6673.26
#2025-06-13|6598.40
#2025-06-16|6613.82
#2025-06-17|6566.19
#2025-06-18|6516.18
#2025-06-19|6899.71
#2025-06-20|6853.73
#2025-06-23|6791.37
#2025-06-24|6816.16
#2025-06-25|6720.15
#2025-06-26|6725.56
#2025-06-27|6827.55
#2025-06-30|6813.58
#2025-07-01|6759.72
#2025-07-02|6822.07
#2025-07-03|6861.43
#2025-07-04|6899.35
#2025-07-07|6925.12
#2025-07-08|6949.75
#2025-07-09|6982.52
#2025-07-10|7092.45
#2025-07-11|6804.11
#2025-07-14|6731.08
#2025-07-15|6763.04
#2025-07-16|6810.18
#2025-07-17|6897.15
#2025-07-18|6774.09
#2025-07-21|6831.34
#2025-07-22|6826.54
#2025-07-23|6904.01
#2025-07-24|6936.97
#2025-07-25|6924.66
#2025-07-28|6858.65
#2025-07-29|6815.65
#2025-07-30|6748.36
#2025-07-31|6708.80
#2025-08-01|6680.39
#2025-08-04|6713.95
#2025-08-05|6745.85
#2025-08-06|6717.87
#2025-08-07|6800.09
#2025-08-08|6802.76
#2025-08-11|6820.53
#2025-08-12|6884.33
#2025-08-13|6878.08
#2025-08-14|6931.08
#2025-08-15|6394.74
#2025-08-18|6497.18
#2025-08-19|6675.41
#2025-08-20|6597.30
#2025-08-21|6572.59
#2025-08-22|6644.73
#2025-08-25|6586.24
#2025-08-26|6653.89
#2025-08-27|6538.55
#2025-08-28|6541.65
#2025-08-29|6535.38
#2025-09-01|6551.33
#2025-09-02|6501.52
#2025-09-03|6536.86
#2025-09-04|6626.57
#2025-09-05|6645.80
#2025-09-08|6656.30
#2025-09-09|6622.81
#2025-09-10|6657.47
#2025-09-11|6712.53
#2025-09-12|6657.13
#2025-09-15|6715.14
#2025-09-16|6648.93
#2025-09-17|6653.69
#2025-09-18|6666.15
#2025-09-19|6670.43
#2025-09-22|6633.01
#2025-09-23|6679.45
#2025-09-24|6621.01
#2025-09-25|6527.02
#2025-09-26|6531.17
#2025-09-29|6526.75
#2025-09-30|6500.10
#2025-10-01|6587.67
#2025-10-02|6543.76
#2025-10-03|6602.16
#2025-10-06|6621.38
#2025-10-07|6613.82
#2025-10-08|6625.96
#2025-10-09|6660.48
#2025-10-10|6682.11
#2025-10-13|6654.34
#2025-10-14|6566.76
#2025-10-15|6654.05
#2025-10-16|6702.21
#2025-10-17|6722.70
#2025-10-20|6830.77
#2025-10-21|6772.90
#2025-10-22|6777.17
#2025-10-23|6929.32
#2025-10-24|6904.97
#2025-10-27|6994.17
#2025-10-28|6978.05
#2025-10-29|6747.31
#2025-10-30|6705.25
#2025-10-31|6631.75
#2025-11-03|6647.77
#2025-11-04|6517.97
#2025-11-05|6515.84
#2025-11-06|6421.68
#2025-11-07|6411.47
#2025-11-10|6576.79
#2025-11-11|6674.56
#2025-11-12|6607.85
#2025-11-13|6490.36
#2025-11-14|6406.39
#2025-11-17|6352.01
#2025-11-18|6350.53
#2025-11-19|6405.73
#2025-11-20|6462.91
#2025-11-21|6479.79
#2025-11-24|6515.47
#2025-11-25|6578.05
#2025-11-26|6663.02
#2025-11-27|6675.54
#2025-11-28|6739.96
#2025-12-01|6785.59
#2025-12-02|6804.30
#2025-12-03|6852.96
#2025-12-04|6859.36
#2025-12-05|6793.48
#2025-12-08|6785.63
#2025-12-09|6754.09
#2025-12-10|6785.44
#2025-12-11|6834.08
#2025-12-12|6874.56
#2025-12-15|6846.79
#2025-12-16|6908.74
#2025-12-17|7001.49
#2025-12-18|7120.44
#2025-12-19|7147.37
#2025-12-22|7099.09
#2025-12-23|7220.80