Table Data - OMX Copenhagen General Industrials Price Index
| Title | OMX Copenhagen General Industrials Price Index |
|---|---|
| Series ID | NASDAQCX502030PI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 10:43 PM CDT |
| Notes | For more information about this series, see: CX502030PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 477.25 |
| 2000-01-04 | 475.96 |
| 2000-01-05 | 475.74 |
| 2000-01-06 | 477.43 |
| 2000-01-07 | 475.95 |
| 2000-01-10 | 489.20 |
| 2000-01-11 | 490.65 |
| 2000-01-12 | 492.18 |
| 2000-01-13 | 491.39 |
| 2000-01-14 | 484.55 |
| 2000-01-17 | 500.46 |
| 2000-01-18 | 500.94 |
| 2000-01-19 | 499.54 |
| 2000-01-20 | 493.39 |
| 2000-01-21 | 494.31 |
| 2000-01-24 | 488.11 |
| 2000-01-25 | 486.66 |
| 2000-01-26 | 501.46 |
| 2000-01-27 | 504.45 |
| 2000-01-28 | 525.76 |
| 2000-01-31 | 526.70 |
| 2000-02-01 | 557.70 |
| 2000-02-02 | 556.42 |
| 2000-02-03 | 563.08 |
| 2000-02-04 | 606.30 |
| 2000-02-07 | 645.82 |
| 2000-02-08 | 648.20 |
| 2000-02-09 | 638.30 |
| 2000-02-10 | 592.16 |
| 2000-02-11 | 607.02 |
| 2000-02-14 | 617.49 |
| 2000-02-15 | 617.51 |
| 2000-02-16 | 638.38 |
| 2000-02-17 | 635.69 |
| 2000-02-18 | 644.93 |
| 2000-02-21 | 643.39 |
| 2000-02-22 | 616.69 |
| 2000-02-23 | 626.27 |
| 2000-02-24 | 620.62 |
| 2000-02-25 | 615.22 |
| 2000-02-28 | 609.12 |
| 2000-02-29 | 599.47 |
| 2000-03-01 | 600.74 |
| 2000-03-02 | 604.63 |
| 2000-03-03 | 594.96 |
| 2000-03-06 | 598.18 |
| 2000-03-07 | 604.49 |
| 2000-03-08 | 603.23 |
| 2000-03-09 | 609.86 |
| 2000-03-10 | 601.77 |
| 2000-03-13 | 606.18 |
| 2000-03-14 | 605.14 |
| 2000-03-15 | 608.15 |
| 2000-03-16 | 632.97 |
| 2000-03-17 | 629.24 |
| 2000-03-20 | 635.14 |
| 2000-03-21 | 631.21 |
| 2000-03-22 | 619.78 |
| 2000-03-23 | 616.82 |
| 2000-03-24 | 614.31 |
| 2000-03-27 | 616.78 |
| 2000-03-28 | 621.42 |
| 2000-03-29 | 616.14 |
| 2000-03-30 | 610.10 |
| 2000-03-31 | 607.13 |
| 2000-04-03 | 607.13 |
| 2000-04-04 | 601.47 |
| 2000-04-05 | 606.67 |
| 2000-04-06 | 610.40 |
| 2000-04-07 | 618.32 |
| 2000-04-10 | 613.65 |
| 2000-04-11 | 616.56 |
| 2000-04-12 | 604.45 |
| 2000-04-13 | 612.38 |
| 2000-04-14 | 605.50 |
| 2000-04-17 | 607.48 |
| 2000-04-18 | 592.35 |
| 2000-04-19 | 599.96 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 602.80 |
| 2000-04-26 | 606.99 |
| 2000-04-27 | 617.15 |
| 2000-04-28 | 616.48 |
| 2000-05-01 | 622.11 |
| 2000-05-02 | 628.35 |
| 2000-05-03 | 615.84 |
| 2000-05-04 | 617.71 |
| 2000-05-05 | 614.24 |
| 2000-05-08 | 628.10 |
| 2000-05-09 | 624.93 |
| 2000-05-10 | 620.87 |
| 2000-05-11 | 622.18 |
| 2000-05-12 | 617.31 |
| 2000-05-15 | 618.25 |
| 2000-05-16 | 611.17 |
| 2000-05-17 | 611.29 |
| 2000-05-18 | 611.92 |
| 2000-05-19 | . |
| 2000-05-22 | 605.51 |
| 2000-05-23 | 606.17 |
| 2000-05-24 | 615.86 |
| 2000-05-25 | 610.46 |
| 2000-05-26 | 606.59 |
| 2000-05-29 | 595.31 |
| 2000-05-30 | 607.28 |
| 2000-05-31 | 596.52 |
| 2000-06-01 | . |
| 2000-06-02 | 603.71 |
| 2000-06-05 | . |
| 2000-06-06 | 602.84 |
| 2000-06-07 | 597.14 |
| 2000-06-08 | 591.76 |
| 2000-06-09 | 586.49 |
| 2000-06-12 | . |
| 2000-06-13 | 571.87 |
| 2000-06-14 | 566.70 |
| 2000-06-15 | 566.82 |
| 2000-06-16 | 563.17 |
| 2000-06-19 | 568.79 |
| 2000-06-20 | 556.73 |
| 2000-06-21 | 556.41 |
| 2000-06-22 | 556.55 |
| 2000-06-23 | 556.94 |
| 2000-06-26 | 559.30 |
| 2000-06-27 | 560.53 |
| 2000-06-28 | 556.09 |
| 2000-06-29 | 556.03 |
| 2000-06-30 | 554.32 |
| 2000-07-03 | 559.18 |
| 2000-07-04 | 559.18 |
| 2000-07-05 | 558.39 |
| 2000-07-06 | 555.66 |
| 2000-07-07 | 553.90 |
| 2000-07-10 | 549.31 |
| 2000-07-11 | 547.09 |
| 2000-07-12 | 547.94 |
| 2000-07-13 | 554.91 |
| 2000-07-14 | 566.58 |
| 2000-07-17 | 566.83 |
| 2000-07-18 | 560.89 |
| 2000-07-19 | 560.71 |
| 2000-07-20 | 557.76 |
| 2000-07-21 | 555.51 |
| 2000-07-24 | 553.65 |
| 2000-07-25 | 558.70 |
| 2000-07-26 | 563.06 |
| 2000-07-27 | 556.20 |
| 2000-07-28 | 548.88 |
| 2000-07-31 | 545.54 |
| 2000-08-01 | 551.14 |
| 2000-08-02 | 561.24 |
| 2000-08-03 | 567.93 |
| 2000-08-04 | 568.91 |
| 2000-08-07 | 565.10 |
| 2000-08-08 | 582.69 |
| 2000-08-09 | 578.62 |
| 2000-08-10 | 575.50 |
| 2000-08-11 | 566.49 |
| 2000-08-14 | 562.15 |
| 2000-08-15 | 557.31 |
| 2000-08-16 | 560.34 |
| 2000-08-17 | 568.14 |
| 2000-08-18 | 575.34 |
| 2000-08-21 | 590.52 |
| 2000-08-22 | 579.94 |
| 2000-08-23 | 581.14 |
| 2000-08-24 | 577.80 |
| 2000-08-25 | 576.26 |
| 2000-08-28 | 580.82 |
| 2000-08-29 | 579.06 |
| 2000-08-30 | 577.68 |
| 2000-08-31 | 568.85 |
| 2000-09-01 | 558.58 |
| 2000-09-04 | 552.65 |
| 2000-09-05 | 551.70 |
| 2000-09-06 | 555.94 |
| 2000-09-07 | 553.98 |
| 2000-09-08 | 551.40 |
| 2000-09-11 | 547.36 |
| 2000-09-12 | 557.72 |
| 2000-09-13 | 555.76 |
| 2000-09-14 | 556.07 |
| 2000-09-15 | 570.72 |
| 2000-09-18 | 602.50 |
| 2000-09-19 | 641.51 |
| 2000-09-20 | 632.26 |
| 2000-09-21 | 625.13 |
| 2000-09-22 | 646.50 |
| 2000-09-25 | 626.13 |
| 2000-09-26 | 625.56 |
| 2000-09-27 | 650.24 |
| 2000-09-28 | 649.06 |
| 2000-09-29 | 646.84 |
| 2000-10-02 | 634.73 |
| 2000-10-03 | 647.77 |
| 2000-10-04 | 647.77 |
| 2000-10-05 | 670.44 |
| 2000-10-06 | 685.20 |
| 2000-10-09 | 674.49 |
| 2000-10-10 | 686.29 |
| 2000-10-11 | 705.33 |
| 2000-10-12 | 726.47 |
| 2000-10-13 | 709.20 |
| 2000-10-16 | 706.60 |
| 2000-10-17 | 694.68 |
| 2000-10-18 | 684.94 |
| 2000-10-19 | 699.96 |
| 2000-10-20 | 707.44 |
| 2000-10-23 | 715.91 |
| 2000-10-24 | 723.16 |
| 2000-10-25 | 718.01 |
| 2000-10-26 | 717.37 |
| 2000-10-27 | 722.14 |
| 2000-10-30 | 745.47 |
| 2000-10-31 | 760.64 |
| 2000-11-01 | 754.95 |
| 2000-11-02 | 750.49 |
| 2000-11-03 | 748.40 |
| 2000-11-06 | 745.93 |
| 2000-11-07 | 753.88 |
| 2000-11-08 | 757.98 |
| 2000-11-09 | 752.04 |
| 2000-11-10 | 755.72 |
| 2000-11-13 | 757.05 |
| 2000-11-14 | 753.61 |
| 2000-11-15 | 768.76 |
| 2000-11-16 | 764.65 |
| 2000-11-17 | 763.16 |
| 2000-11-20 | 745.57 |
| 2000-11-21 | 749.97 |
| 2000-11-22 | 754.17 |
| 2000-11-23 | 752.44 |
| 2000-11-24 | 729.77 |
| 2000-11-27 | 703.83 |
| 2000-11-28 | 689.80 |
| 2000-11-29 | 697.75 |
| 2000-11-30 | 705.24 |
| 2000-12-01 | 704.80 |
| 2000-12-04 | 697.09 |
| 2000-12-05 | 660.22 |
| 2000-12-06 | 679.40 |
| 2000-12-07 | 676.31 |
| 2000-12-08 | 671.17 |
| 2000-12-11 | 682.89 |
| 2000-12-12 | 685.15 |
| 2000-12-13 | 694.60 |
| 2000-12-14 | 698.33 |
| 2000-12-15 | 699.59 |
| 2000-12-18 | 704.93 |
| 2000-12-19 | 726.13 |
| 2000-12-20 | 722.45 |
| 2000-12-21 | 720.18 |
| 2000-12-22 | 721.31 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 694.11 |
| 2000-12-28 | 683.47 |
| 2000-12-29 | 666.81 |
| 2001-01-01 | . |
| 2001-01-02 | 680.98 |
| 2001-01-03 | 668.76 |
| 2001-01-04 | 674.23 |
| 2001-01-05 | 684.06 |
| 2001-01-08 | 682.36 |
| 2001-01-09 | 691.69 |
| 2001-01-10 | 693.63 |
| 2001-01-11 | 687.85 |
| 2001-01-12 | 699.93 |
| 2001-01-15 | 713.56 |
| 2001-01-16 | 717.58 |
| 2001-01-17 | 731.16 |
| 2001-01-18 | 742.94 |
| 2001-01-19 | 758.27 |
| 2001-01-22 | 747.79 |
| 2001-01-23 | 749.63 |
| 2001-01-24 | 750.25 |
| 2001-01-25 | 751.61 |
| 2001-01-26 | 745.18 |
| 2001-01-29 | 754.96 |
| 2001-01-30 | 759.26 |
| 2001-01-31 | 757.69 |
| 2001-02-01 | 758.80 |
| 2001-02-02 | 753.13 |
| 2001-02-05 | 748.76 |
| 2001-02-06 | 752.38 |
| 2001-02-07 | 761.48 |
| 2001-02-08 | 762.94 |
| 2001-02-09 | 756.51 |
| 2001-02-12 | 750.87 |
| 2001-02-13 | 745.29 |
| 2001-02-14 | 729.76 |
| 2001-02-15 | 727.89 |
| 2001-02-16 | 729.98 |
| 2001-02-19 | 727.37 |
| 2001-02-20 | 729.71 |
| 2001-02-21 | 724.46 |
| 2001-02-22 | 721.76 |
| 2001-02-23 | 704.91 |
| 2001-02-26 | 691.11 |
| 2001-02-27 | 704.81 |
| 2001-02-28 | 704.42 |
| 2001-03-01 | 702.66 |
| 2001-03-02 | 689.78 |
| 2001-03-05 | 687.88 |
| 2001-03-06 | 690.62 |
| 2001-03-07 | 681.62 |
| 2001-03-08 | 685.43 |
| 2001-03-09 | 682.41 |
| 2001-03-12 | 665.60 |
| 2001-03-13 | 627.36 |
| 2001-03-14 | 630.41 |
| 2001-03-15 | 630.79 |
| 2001-03-16 | 641.12 |
| 2001-03-19 | 628.83 |
| 2001-03-20 | 633.61 |
| 2001-03-21 | 629.49 |
| 2001-03-22 | 637.98 |
| 2001-03-23 | 636.37 |
| 2001-03-26 | 631.85 |
| 2001-03-27 | 625.39 |
| 2001-03-28 | 633.37 |
| 2001-03-29 | 639.96 |
| 2001-03-30 | 644.54 |
| 2001-04-02 | 633.81 |
| 2001-04-03 | 616.02 |
| 2001-04-04 | 595.16 |
| 2001-04-05 | 602.18 |
| 2001-04-06 | 600.23 |
| 2001-04-09 | 601.89 |
| 2001-04-10 | 618.26 |
| 2001-04-11 | 634.14 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 628.03 |
| 2001-04-18 | 634.42 |
| 2001-04-19 | 648.30 |
| 2001-04-20 | 650.43 |
| 2001-04-23 | 641.98 |
| 2001-04-24 | 619.72 |
| 2001-04-25 | 636.52 |
| 2001-04-26 | 639.21 |
| 2001-04-27 | 647.63 |
| 2001-04-30 | 662.84 |
| 2001-05-01 | 680.57 |
| 2001-05-02 | 673.24 |
| 2001-05-03 | 687.89 |
| 2001-05-04 | 671.25 |
| 2001-05-07 | 690.15 |
| 2001-05-08 | 692.99 |
| 2001-05-09 | 690.25 |
| 2001-05-10 | 700.60 |
| 2001-05-11 | . |
| 2001-05-14 | 704.03 |
| 2001-05-15 | 697.13 |
| 2001-05-16 | 695.26 |
| 2001-05-17 | 713.52 |
| 2001-05-18 | 729.44 |
| 2001-05-21 | 744.70 |
| 2001-05-22 | 739.60 |
| 2001-05-23 | 723.36 |
| 2001-05-24 | . |
| 2001-05-25 | 739.72 |
| 2001-05-28 | 739.42 |
| 2001-05-29 | 727.82 |
| 2001-05-30 | 716.81 |
| 2001-05-31 | 713.75 |
| 2001-06-01 | 721.24 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 721.16 |
| 2001-06-07 | 716.62 |
| 2001-06-08 | 724.46 |
| 2001-06-11 | 730.57 |
| 2001-06-12 | 702.09 |
| 2001-06-13 | 710.58 |
| 2001-06-14 | 717.08 |
| 2001-06-15 | 701.99 |
| 2001-06-18 | 697.00 |
| 2001-06-19 | 693.04 |
| 2001-06-20 | 690.31 |
| 2001-06-21 | 690.46 |
| 2001-06-22 | 678.52 |
| 2001-06-25 | 683.88 |
| 2001-06-26 | 678.91 |
| 2001-06-27 | 677.15 |
| 2001-06-28 | 681.71 |
| 2001-06-29 | 704.78 |
| 2001-07-02 | 682.39 |
| 2001-07-03 | 677.25 |
| 2001-07-04 | 695.60 |
| 2001-07-05 | 693.17 |
| 2001-07-06 | 687.86 |
| 2001-07-09 | 695.22 |
| 2001-07-10 | 693.84 |
| 2001-07-11 | 693.22 |
| 2001-07-12 | 692.74 |
| 2001-07-13 | 692.74 |
| 2001-07-16 | 680.63 |
| 2001-07-17 | 679.97 |
| 2001-07-18 | 683.87 |
| 2001-07-19 | 684.84 |
| 2001-07-20 | 673.60 |
| 2001-07-23 | 666.25 |
| 2001-07-24 | 667.17 |
| 2001-07-25 | 659.96 |
| 2001-07-26 | 667.82 |
| 2001-07-27 | 658.61 |
| 2001-07-30 | 659.96 |
| 2001-07-31 | 657.77 |
| 2001-08-01 | 670.22 |
| 2001-08-02 | 666.34 |
| 2001-08-03 | 664.68 |
| 2001-08-06 | 660.83 |
| 2001-08-07 | 661.37 |
| 2001-08-08 | 659.18 |
| 2001-08-09 | 648.57 |
| 2001-08-10 | 644.65 |
| 2001-08-13 | 629.29 |
| 2001-08-14 | 625.63 |
| 2001-08-15 | 621.65 |
| 2001-08-16 | 622.04 |
| 2001-08-17 | 622.81 |
| 2001-08-20 | 612.03 |
| 2001-08-21 | 596.93 |
| 2001-08-22 | 580.85 |
| 2001-08-23 | 573.20 |
| 2001-08-24 | 583.74 |
| 2001-08-27 | 584.71 |
| 2001-08-28 | 578.42 |
| 2001-08-29 | 575.75 |
| 2001-08-30 | 574.82 |
| 2001-08-31 | 559.98 |
| 2001-09-03 | 561.19 |
| 2001-09-04 | 565.75 |
| 2001-09-05 | 562.22 |
| 2001-09-06 | 556.13 |
| 2001-09-07 | 555.22 |
| 2001-09-10 | 559.70 |
| 2001-09-11 | 550.92 |
| 2001-09-12 | 550.04 |
| 2001-09-13 | 550.04 |
| 2001-09-14 | 538.20 |
| 2001-09-17 | 525.98 |
| 2001-09-18 | 521.17 |
| 2001-09-19 | 521.65 |
| 2001-09-20 | 483.08 |
| 2001-09-21 | 462.52 |
| 2001-09-24 | 489.01 |
| 2001-09-25 | 517.04 |
| 2001-09-26 | 520.47 |
| 2001-09-27 | 524.60 |
| 2001-09-28 | 523.80 |
| 2001-10-01 | 519.63 |
| 2001-10-02 | 514.57 |
| 2001-10-03 | 501.21 |
| 2001-10-04 | 511.52 |
| 2001-10-05 | 513.27 |
| 2001-10-08 | 507.58 |
| 2001-10-09 | 509.99 |
| 2001-10-10 | 520.01 |
| 2001-10-11 | 544.63 |
| 2001-10-12 | 536.91 |
| 2001-10-15 | 530.30 |
| 2001-10-16 | 535.54 |
| 2001-10-17 | 541.95 |
| 2001-10-18 | 540.25 |
| 2001-10-19 | 536.98 |
| 2001-10-22 | 537.61 |
| 2001-10-23 | 524.42 |
| 2001-10-24 | 522.45 |
| 2001-10-25 | 523.20 |
| 2001-10-26 | 518.89 |
| 2001-10-29 | 519.73 |
| 2001-10-30 | 513.64 |
| 2001-10-31 | 514.66 |
| 2001-11-01 | 517.58 |
| 2001-11-02 | 512.57 |
| 2001-11-05 | 504.10 |
| 2001-11-06 | 499.96 |
| 2001-11-07 | 497.75 |
| 2001-11-08 | 497.89 |
| 2001-11-09 | 498.65 |
| 2001-11-12 | 483.99 |
| 2001-11-13 | 493.18 |
| 2001-11-14 | 484.51 |
| 2001-11-15 | 485.44 |
| 2001-11-16 | 490.93 |
| 2001-11-19 | 490.25 |
| 2001-11-20 | 491.54 |
| 2001-11-21 | 492.93 |
| 2001-11-22 | 490.95 |
| 2001-11-23 | 490.24 |
| 2001-11-26 | 493.16 |
| 2001-11-27 | 485.62 |
| 2001-11-28 | 485.76 |
| 2001-11-29 | 486.74 |
| 2001-11-30 | 485.30 |
| 2001-12-03 | 480.82 |
| 2001-12-04 | 478.55 |
| 2001-12-05 | 477.69 |
| 2001-12-06 | 478.04 |
| 2001-12-07 | 478.82 |
| 2001-12-10 | 472.32 |
| 2001-12-11 | 468.62 |
| 2001-12-12 | 461.72 |
| 2001-12-13 | 448.68 |
| 2001-12-14 | 448.88 |
| 2001-12-17 | 459.19 |
| 2001-12-18 | 450.00 |
| 2001-12-19 | 450.39 |
| 2001-12-20 | 475.27 |
| 2001-12-21 | 494.82 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 511.59 |
| 2001-12-28 | 508.08 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 512.75 |
| 2002-01-03 | 507.51 |
| 2002-01-04 | 491.06 |
| 2002-01-07 | 499.69 |
| 2002-01-08 | 495.98 |
| 2002-01-09 | 491.09 |
| 2002-01-10 | 484.20 |
| 2002-01-11 | 487.56 |
| 2002-01-14 | 486.04 |
| 2002-01-15 | 484.09 |
| 2002-01-16 | 491.58 |
| 2002-01-17 | 492.13 |
| 2002-01-18 | 500.01 |
| 2002-01-21 | 499.62 |
| 2002-01-22 | 505.30 |
| 2002-01-23 | 504.31 |
| 2002-01-24 | 499.66 |
| 2002-01-25 | 495.31 |
| 2002-01-28 | 496.79 |
| 2002-01-29 | 492.78 |
| 2002-01-30 | 491.50 |
| 2002-01-31 | 495.09 |
| 2002-02-01 | 498.17 |
| 2002-02-04 | 498.39 |
| 2002-02-05 | 490.39 |
| 2002-02-06 | 494.34 |
| 2002-02-07 | 495.56 |
| 2002-02-08 | 492.17 |
| 2002-02-11 | 493.58 |
| 2002-02-12 | 493.58 |
| 2002-02-13 | 503.62 |
| 2002-02-14 | 505.57 |
| 2002-02-15 | 497.25 |
| 2002-02-18 | 501.18 |
| 2002-02-19 | 500.23 |
| 2002-02-20 | 496.28 |
| 2002-02-21 | 494.09 |
| 2002-02-22 | 499.03 |
| 2002-02-25 | 505.46 |
| 2002-02-26 | 518.50 |
| 2002-02-27 | 534.20 |
| 2002-02-28 | 531.55 |
| 2002-03-01 | 523.34 |
| 2002-03-04 | 524.31 |
| 2002-03-05 | 524.80 |
| 2002-03-06 | 516.78 |
| 2002-03-07 | 518.98 |
| 2002-03-08 | 542.94 |
| 2002-03-11 | 548.03 |
| 2002-03-12 | 544.18 |
| 2002-03-13 | 549.92 |
| 2002-03-14 | 565.67 |
| 2002-03-15 | 565.14 |
| 2002-03-18 | 571.73 |
| 2002-03-19 | 579.22 |
| 2002-03-20 | 590.20 |
| 2002-03-21 | 582.64 |
| 2002-03-22 | 623.05 |
| 2002-03-25 | 629.89 |
| 2002-03-26 | 648.99 |
| 2002-03-27 | 637.43 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 648.47 |
| 2002-04-03 | 663.40 |
| 2002-04-04 | 662.44 |
| 2002-04-05 | 670.38 |
| 2002-04-08 | 665.21 |
| 2002-04-09 | 664.32 |
| 2002-04-10 | 658.72 |
| 2002-04-11 | 645.76 |
| 2002-04-12 | 667.26 |
| 2002-04-15 | 665.63 |
| 2002-04-16 | 674.44 |
| 2002-04-17 | 679.02 |
| 2002-04-18 | 657.46 |
| 2002-04-19 | 661.49 |
| 2002-04-22 | 660.20 |
| 2002-04-23 | 672.57 |
| 2002-04-24 | 677.77 |
| 2002-04-25 | 667.43 |
| 2002-04-26 | . |
| 2002-04-29 | 680.98 |
| 2002-04-30 | 690.07 |
| 2002-05-01 | 688.11 |
| 2002-05-02 | 691.29 |
| 2002-05-03 | 691.29 |
| 2002-05-06 | 689.98 |
| 2002-05-07 | 708.54 |
| 2002-05-08 | 699.80 |
| 2002-05-09 | . |
| 2002-05-10 | 704.36 |
| 2002-05-13 | 699.54 |
| 2002-05-14 | 691.72 |
| 2002-05-15 | 701.32 |
| 2002-05-16 | 703.86 |
| 2002-05-17 | 699.34 |
| 2002-05-20 | . |
| 2002-05-21 | 698.64 |
| 2002-05-22 | 686.29 |
| 2002-05-23 | 695.80 |
| 2002-05-24 | 689.31 |
| 2002-05-27 | 688.04 |
| 2002-05-28 | 685.12 |
| 2002-05-29 | 647.11 |
| 2002-05-30 | 666.99 |
| 2002-05-31 | 680.60 |
| 2002-06-03 | 673.10 |
| 2002-06-04 | 667.96 |
| 2002-06-05 | . |
| 2002-06-06 | 673.16 |
| 2002-06-07 | 670.60 |
| 2002-06-10 | 665.39 |
| 2002-06-11 | 666.68 |
| 2002-06-12 | 666.02 |
| 2002-06-13 | 642.41 |
| 2002-06-14 | 621.76 |
| 2002-06-17 | 625.61 |
| 2002-06-18 | 631.46 |
| 2002-06-19 | 628.28 |
| 2002-06-20 | 619.82 |
| 2002-06-21 | 619.19 |
| 2002-06-24 | 605.63 |
| 2002-06-25 | 602.38 |
| 2002-06-26 | 589.37 |
| 2002-06-27 | 612.47 |
| 2002-06-28 | 613.15 |
| 2002-07-01 | 635.99 |
| 2002-07-02 | 616.20 |
| 2002-07-03 | 616.33 |
| 2002-07-04 | 630.92 |
| 2002-07-05 | 644.07 |
| 2002-07-08 | 646.33 |
| 2002-07-09 | 633.16 |
| 2002-07-10 | 643.64 |
| 2002-07-11 | 614.77 |
| 2002-07-12 | 627.92 |
| 2002-07-15 | 625.28 |
| 2002-07-16 | 608.26 |
| 2002-07-17 | 612.91 |
| 2002-07-18 | 613.62 |
| 2002-07-19 | 608.41 |
| 2002-07-22 | 591.63 |
| 2002-07-23 | 589.03 |
| 2002-07-24 | 537.11 |
| 2002-07-25 | 553.15 |
| 2002-07-26 | 565.52 |
| 2002-07-29 | 577.34 |
| 2002-07-30 | 601.96 |
| 2002-07-31 | 591.04 |
| 2002-08-01 | 595.66 |
| 2002-08-02 | 586.94 |
| 2002-08-05 | 570.80 |
| 2002-08-06 | 569.49 |
| 2002-08-07 | 572.83 |
| 2002-08-08 | 571.43 |
| 2002-08-09 | 571.94 |
| 2002-08-12 | 568.42 |
| 2002-08-13 | 570.43 |
| 2002-08-14 | 573.11 |
| 2002-08-15 | 573.14 |
| 2002-08-16 | 566.56 |
| 2002-08-19 | 565.74 |
| 2002-08-20 | 576.77 |
| 2002-08-21 | 578.68 |
| 2002-08-22 | 565.84 |
| 2002-08-23 | 561.30 |
| 2002-08-26 | 557.53 |
| 2002-08-27 | 561.98 |
| 2002-08-28 | 555.78 |
| 2002-08-29 | 543.96 |
| 2002-08-30 | 546.56 |
| 2002-09-02 | 546.58 |
| 2002-09-03 | 545.85 |
| 2002-09-04 | 542.66 |
| 2002-09-05 | 549.70 |
| 2002-09-06 | 548.99 |
| 2002-09-09 | 549.82 |
| 2002-09-10 | 547.22 |
| 2002-09-11 | 547.22 |
| 2002-09-12 | 546.57 |
| 2002-09-13 | 545.26 |
| 2002-09-16 | 545.26 |
| 2002-09-17 | 543.48 |
| 2002-09-18 | 540.24 |
| 2002-09-19 | 527.00 |
| 2002-09-20 | 531.05 |
| 2002-09-23 | 528.27 |
| 2002-09-24 | 515.28 |
| 2002-09-25 | 513.45 |
| 2002-09-26 | 514.76 |
| 2002-09-27 | 525.20 |
| 2002-09-30 | 509.50 |
| 2002-10-01 | 515.61 |
| 2002-10-02 | 522.23 |
| 2002-10-03 | 523.59 |
| 2002-10-04 | 519.86 |
| 2002-10-07 | 517.48 |
| 2002-10-08 | 509.04 |
| 2002-10-09 | 506.84 |
| 2002-10-10 | 501.24 |
| 2002-10-11 | 520.68 |
| 2002-10-14 | 518.82 |
| 2002-10-15 | 524.41 |
| 2002-10-16 | 526.28 |
| 2002-10-17 | 525.86 |
| 2002-10-18 | 526.76 |
| 2002-10-21 | 522.04 |
| 2002-10-22 | 529.50 |
| 2002-10-23 | 528.66 |
| 2002-10-24 | 522.04 |
| 2002-10-25 | 520.51 |
| 2002-10-28 | 526.11 |
| 2002-10-29 | 522.38 |
| 2002-10-30 | 523.73 |
| 2002-10-31 | 514.21 |
| 2002-11-01 | 503.27 |
| 2002-11-04 | 511.13 |
| 2002-11-05 | 514.86 |
| 2002-11-06 | 508.24 |
| 2002-11-07 | 505.86 |
| 2002-11-08 | 497.81 |
| 2002-11-11 | 498.01 |
| 2002-11-12 | 496.14 |
| 2002-11-13 | 492.72 |
| 2002-11-14 | 494.59 |
| 2002-11-15 | 497.30 |
| 2002-11-18 | 495.23 |
| 2002-11-19 | 491.64 |
| 2002-11-20 | 490.79 |
| 2002-11-21 | 491.63 |
| 2002-11-22 | 491.63 |
| 2002-11-25 | 494.72 |
| 2002-11-26 | 481.45 |
| 2002-11-27 | 462.38 |
| 2002-11-28 | 468.57 |
| 2002-11-29 | 464.84 |
| 2002-12-02 | 466.70 |
| 2002-12-03 | 452.54 |
| 2002-12-04 | 445.53 |
| 2002-12-05 | 444.23 |
| 2002-12-06 | 435.99 |
| 2002-12-09 | 428.16 |
| 2002-12-10 | 413.52 |
| 2002-12-11 | 414.75 |
| 2002-12-12 | 411.85 |
| 2002-12-13 | 404.45 |
| 2002-12-16 | 415.07 |
| 2002-12-17 | 411.73 |
| 2002-12-18 | 409.07 |
| 2002-12-19 | 407.92 |
| 2002-12-20 | 406.88 |
| 2002-12-23 | 416.80 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 419.60 |
| 2002-12-30 | 415.62 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 428.01 |
| 2003-01-03 | 433.35 |
| 2003-01-06 | 437.78 |
| 2003-01-07 | 477.27 |
| 2003-01-08 | 477.64 |
| 2003-01-09 | 486.18 |
| 2003-01-10 | 482.38 |
| 2003-01-13 | 478.14 |
| 2003-01-14 | 476.41 |
| 2003-01-15 | 475.65 |
| 2003-01-16 | 465.09 |
| 2003-01-17 | 465.28 |
| 2003-01-20 | 455.86 |
| 2003-01-21 | 448.52 |
| 2003-01-22 | 431.82 |
| 2003-01-23 | 432.02 |
| 2003-01-24 | 422.49 |
| 2003-01-27 | 418.59 |
| 2003-01-28 | 411.47 |
| 2003-01-29 | 415.62 |
| 2003-01-30 | 417.23 |
| 2003-01-31 | 414.97 |
| 2003-02-03 | 416.92 |
| 2003-02-04 | 412.80 |
| 2003-02-05 | 417.56 |
| 2003-02-06 | 422.32 |
| 2003-02-07 | 422.32 |
| 2003-02-10 | 409.71 |
| 2003-02-11 | 405.78 |
| 2003-02-12 | 407.02 |
| 2003-02-13 | 403.20 |
| 2003-02-14 | 403.20 |
| 2003-02-17 | 407.02 |
| 2003-02-18 | 409.91 |
| 2003-02-19 | 409.91 |
| 2003-02-20 | 412.20 |
| 2003-02-21 | 405.27 |
| 2003-02-24 | 399.23 |
| 2003-02-25 | 394.99 |
| 2003-02-26 | 387.53 |
| 2003-02-27 | 401.37 |
| 2003-02-28 | 395.82 |
| 2003-03-03 | 391.06 |
| 2003-03-04 | 381.37 |
| 2003-03-05 | 377.85 |
| 2003-03-06 | 372.25 |
| 2003-03-07 | 371.82 |
| 2003-03-10 | 371.82 |
| 2003-03-11 | 388.47 |
| 2003-03-12 | 386.28 |
| 2003-03-13 | 394.56 |
| 2003-03-14 | 386.51 |
| 2003-03-17 | 390.44 |
| 2003-03-18 | 393.98 |
| 2003-03-19 | 406.19 |
| 2003-03-20 | 408.06 |
| 2003-03-21 | 400.60 |
| 2003-03-24 | 397.70 |
| 2003-03-25 | 394.49 |
| 2003-03-26 | 394.49 |
| 2003-03-27 | 390.39 |
| 2003-03-28 | 401.45 |
| 2003-03-31 | 398.85 |
| 2003-04-01 | 395.85 |
| 2003-04-02 | 397.72 |
| 2003-04-03 | 407.22 |
| 2003-04-04 | 402.36 |
| 2003-04-07 | 411.75 |
| 2003-04-08 | 410.82 |
| 2003-04-09 | 404.03 |
| 2003-04-10 | 406.48 |
| 2003-04-11 | 408.81 |
| 2003-04-14 | 411.02 |
| 2003-04-15 | 419.17 |
| 2003-04-16 | 418.23 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 420.19 |
| 2003-04-23 | 421.91 |
| 2003-04-24 | 420.89 |
| 2003-04-25 | 416.96 |
| 2003-04-28 | 421.07 |
| 2003-04-29 | 423.13 |
| 2003-04-30 | 423.31 |
| 2003-05-01 | 422.29 |
| 2003-05-02 | 424.16 |
| 2003-05-05 | 426.22 |
| 2003-05-06 | 424.54 |
| 2003-05-07 | 431.41 |
| 2003-05-08 | 430.99 |
| 2003-05-09 | 419.01 |
| 2003-05-12 | 423.33 |
| 2003-05-13 | 420.76 |
| 2003-05-14 | 429.55 |
| 2003-05-15 | 428.42 |
| 2003-05-16 | . |
| 2003-05-19 | 431.64 |
| 2003-05-20 | 424.80 |
| 2003-05-21 | 426.17 |
| 2003-05-22 | 430.90 |
| 2003-05-23 | 430.48 |
| 2003-05-26 | 429.74 |
| 2003-05-27 | 421.27 |
| 2003-05-28 | 430.34 |
| 2003-05-29 | . |
| 2003-05-30 | 438.74 |
| 2003-06-02 | 444.14 |
| 2003-06-03 | 433.49 |
| 2003-06-04 | 437.26 |
| 2003-06-05 | . |
| 2003-06-06 | 447.44 |
| 2003-06-09 | . |
| 2003-06-10 | 446.31 |
| 2003-06-11 | 447.05 |
| 2003-06-12 | 450.87 |
| 2003-06-13 | 450.77 |
| 2003-06-16 | 450.43 |
| 2003-06-17 | 451.95 |
| 2003-06-18 | 450.93 |
| 2003-06-19 | 448.64 |
| 2003-06-20 | 451.95 |
| 2003-06-23 | 443.30 |
| 2003-06-24 | 438.45 |
| 2003-06-25 | 441.00 |
| 2003-06-26 | 441.84 |
| 2003-06-27 | 440.65 |
| 2003-06-30 | 439.47 |
| 2003-07-01 | 439.57 |
| 2003-07-02 | 437.17 |
| 2003-07-03 | 440.02 |
| 2003-07-04 | 440.97 |
| 2003-07-07 | 443.09 |
| 2003-07-08 | 441.67 |
| 2003-07-09 | 437.95 |
| 2003-07-10 | 436.79 |
| 2003-07-11 | 438.70 |
| 2003-07-14 | 433.31 |
| 2003-07-15 | 442.46 |
| 2003-07-16 | 441.08 |
| 2003-07-17 | 441.08 |
| 2003-07-18 | 434.29 |
| 2003-07-21 | 435.25 |
| 2003-07-22 | 440.81 |
| 2003-07-23 | 438.90 |
| 2003-07-24 | 444.24 |
| 2003-07-25 | 447.92 |
| 2003-07-28 | 450.82 |
| 2003-07-29 | 450.09 |
| 2003-07-30 | 451.57 |
| 2003-07-31 | 449.66 |
| 2003-08-01 | 451.66 |
| 2003-08-04 | 447.77 |
| 2003-08-05 | 447.34 |
| 2003-08-06 | 447.77 |
| 2003-08-07 | 446.06 |
| 2003-08-08 | 458.06 |
| 2003-08-11 | 449.46 |
| 2003-08-12 | 446.91 |
| 2003-08-13 | 457.04 |
| 2003-08-14 | 461.26 |
| 2003-08-15 | 465.18 |
| 2003-08-18 | 471.97 |
| 2003-08-19 | 487.88 |
| 2003-08-20 | 472.34 |
| 2003-08-21 | 475.20 |
| 2003-08-22 | 472.10 |
| 2003-08-25 | 466.51 |
| 2003-08-26 | 468.53 |
| 2003-08-27 | 468.01 |
| 2003-08-28 | 471.49 |
| 2003-08-29 | 450.57 |
| 2003-09-01 | 451.52 |
| 2003-09-02 | 450.88 |
| 2003-09-03 | 458.38 |
| 2003-09-04 | 455.80 |
| 2003-09-05 | 455.05 |
| 2003-09-08 | 455.38 |
| 2003-09-09 | 459.07 |
| 2003-09-10 | 451.02 |
| 2003-09-11 | 456.73 |
| 2003-09-12 | 454.00 |
| 2003-09-15 | 456.85 |
| 2003-09-16 | 501.10 |
| 2003-09-17 | 507.34 |
| 2003-09-18 | 510.23 |
| 2003-09-19 | 513.79 |
| 2003-09-22 | 504.26 |
| 2003-09-23 | 509.34 |
| 2003-09-24 | 504.59 |
| 2003-09-25 | 491.87 |
| 2003-09-26 | 478.95 |
| 2003-09-29 | 478.51 |
| 2003-09-30 | 476.52 |
| 2003-10-01 | 478.41 |
| 2003-10-02 | 491.07 |
| 2003-10-03 | 490.15 |
| 2003-10-06 | 495.13 |
| 2003-10-07 | 497.81 |
| 2003-10-08 | 503.94 |
| 2003-10-09 | 500.18 |
| 2003-10-10 | 498.45 |
| 2003-10-13 | 500.18 |
| 2003-10-14 | 499.11 |
| 2003-10-15 | 499.41 |
| 2003-10-16 | 501.52 |
| 2003-10-17 | 507.06 |
| 2003-10-20 | 503.27 |
| 2003-10-21 | 502.21 |
| 2003-10-22 | 501.16 |
| 2003-10-23 | 497.88 |
| 2003-10-24 | 503.70 |
| 2003-10-27 | 500.11 |
| 2003-10-28 | 500.31 |
| 2003-10-29 | 496.39 |
| 2003-10-30 | 497.86 |
| 2003-10-31 | 495.53 |
#2003-11-03| 501.38
#2003-11-04| 503.16
#2003-11-05| 502.43
#2003-11-06| 481.44
#2003-11-07| 484.84
#2003-11-10| 479.64
#2003-11-11| 476.36
#2003-11-12| 477.94
#2003-11-13| 476.78
#2003-11-14| 476.75
#2003-11-17| 478.70
#2003-11-18| 480.81
#2003-11-19| 477.88
#2003-11-20| 478.35
#2003-11-21| 483.10
#2003-11-24| 479.15
#2003-11-25| 466.96
#2003-11-26| 465.34
#2003-11-27| 449.12
#2003-11-28| 443.94
#2003-12-01| 450.80
#2003-12-02| 451.85
#2003-12-03| 448.50
#2003-12-04| 447.45
#2003-12-05| 446.06
#2003-12-08| 439.66
#2003-12-09| 445.11
#2003-12-10| 445.89
#2003-12-11| 444.91
#2003-12-12| 471.08
#2003-12-15| 465.06
#2003-12-16| 460.70
#2003-12-17| 467.14
#2003-12-18| 465.38
#2003-12-19| 467.42
#2003-12-22| 464.27
#2003-12-23| 472.58
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 464.95
#2003-12-30| 468.15
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 475.57
#2004-01-05| 467.12
#2004-01-06| 468.31
#2004-01-07| 471.26
#2004-01-08| 486.83
#2004-01-09| 493.69
#2004-01-12| 493.66
#2004-01-13| 491.21
#2004-01-14| 498.00
#2004-01-15| 500.50
#2004-01-16| 503.56
#2004-01-19| 504.43
#2004-01-20| 500.86
#2004-01-21| 495.69
#2004-01-22| 498.14
#2004-01-23| 498.07
#2004-01-26| 496.15
#2004-01-27| 497.73
#2004-01-28| 493.89
#2004-01-29| 493.70
#2004-01-30| 482.63
#2004-02-02| 484.74
#2004-02-03| 485.91
#2004-02-04| 482.85
#2004-02-05| 481.89
#2004-02-06| 486.58
#2004-02-09| 483.26
#2004-02-10| 479.89
#2004-02-11| 480.52
#2004-02-12| 484.82
#2004-02-13| 487.15
#2004-02-16| 487.35
#2004-02-17| 483.92
#2004-02-18| 484.93
#2004-02-19| 488.16
#2004-02-20| 480.39
#2004-02-23| 483.76
#2004-02-24| 486.73
#2004-02-25| 486.80
#2004-02-26| 494.74
#2004-02-27| 492.53
#2004-03-01| 494.34
#2004-03-02| 496.53
#2004-03-03| 494.28
#2004-03-04| 499.20
#2004-03-05| 511.33
#2004-03-08| 508.51
#2004-03-09| 505.55
#2004-03-10| 494.88
#2004-03-11| 482.30
#2004-03-12| 488.19
#2004-03-15| 481.28
#2004-03-16| 481.64
#2004-03-17| 494.16
#2004-03-18| 482.93
#2004-03-19| 484.12
#2004-03-22| 475.73
#2004-03-23| 471.36
#2004-03-24| 472.84
#2004-03-25| 475.12
#2004-03-26| 478.34
#2004-03-29| 486.51
#2004-03-30| 486.83
#2004-03-31| 487.65
#2004-04-01| 493.59
#2004-04-02| 509.58
#2004-04-05| 515.77
#2004-04-06| 515.25
#2004-04-07| 515.97
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 519.81
#2004-04-14| 520.35
#2004-04-15| 518.11
#2004-04-16| 511.65
#2004-04-19| 515.90
#2004-04-20| 514.76
#2004-04-21| 514.24
#2004-04-22| 511.90
#2004-04-23| 515.92
#2004-04-26| 516.26
#2004-04-27| 516.35
#2004-04-28| 505.27
#2004-04-29| 504.90
#2004-04-30| 498.32
#2004-05-03| 497.80
#2004-05-04| 499.54
#2004-05-05| 512.31
#2004-05-06| 509.34
#2004-05-07| .
#2004-05-10| 499.08
#2004-05-11| 487.10
#2004-05-12| 498.57
#2004-05-13| 497.19
#2004-05-14| 489.96
#2004-05-17| 475.63
#2004-05-18| 474.29
#2004-05-19| 482.73
#2004-05-20| .
#2004-05-21| 487.86
#2004-05-24| 493.77
#2004-05-25| 494.72
#2004-05-26| 495.98
#2004-05-27| 499.01
#2004-05-28| 509.98
#2004-05-31| .
#2004-06-01| 509.03
#2004-06-02| 520.20
#2004-06-03| 514.01
#2004-06-04| 524.89
#2004-06-07| 530.00
#2004-06-08| 534.33
#2004-06-09| 537.49
#2004-06-10| 541.42
#2004-06-11| 540.72
#2004-06-14| 543.70
#2004-06-15| 540.08
#2004-06-16| 533.32
#2004-06-17| 530.96
#2004-06-18| 529.53
#2004-06-21| 530.38
#2004-06-22| 530.58
#2004-06-23| 530.38
#2004-06-24| 532.68
#2004-06-25| 532.74
#2004-06-28| 534.19
#2004-06-29| 527.01
#2004-06-30| 536.01
#2004-07-01| 538.62
#2004-07-02| 536.50
#2004-07-05| 533.64
#2004-07-06| 534.72
#2004-07-07| 542.32
#2004-07-08| 541.79
#2004-07-09| 538.16
#2004-07-12| 539.11
#2004-07-13| 539.05
#2004-07-14| 539.09
#2004-07-15| 537.25
#2004-07-16| 537.71
#2004-07-19| 541.57
#2004-07-20| 537.45
#2004-07-21| 537.55
#2004-07-22| 533.52
#2004-07-23| 535.45
#2004-07-26| 529.71
#2004-07-27| 533.39
#2004-07-28| 532.56
#2004-07-29| 542.72
#2004-07-30| 534.67
#2004-08-02| 536.04
#2004-08-03| 537.27
#2004-08-04| 531.72
#2004-08-05| 530.24
#2004-08-06| 528.34
#2004-08-09| 527.09
#2004-08-10| 518.17
#2004-08-11| 517.31
#2004-08-12| 525.62
#2004-08-13| 531.55
#2004-08-16| 519.70
#2004-08-17| 522.26
#2004-08-18| 514.09
#2004-08-19| 513.89
#2004-08-20| 505.84
#2004-08-23| 513.86
#2004-08-24| 518.09
#2004-08-25| 515.44
#2004-08-26| 525.40
#2004-08-27| 513.84
#2004-08-30| 518.36
#2004-08-31| 516.96
#2004-09-01| 524.30
#2004-09-02| 526.35
#2004-09-03| 530.34
#2004-09-06| 535.57
#2004-09-07| 537.42
#2004-09-08| 536.13
#2004-09-09| 541.82
#2004-09-10| 543.69
#2004-09-13| 542.23
#2004-09-14| 539.40
#2004-09-15| 538.23
#2004-09-16| 538.44
#2004-09-17| 534.93
#2004-09-20| 534.93
#2004-09-21| 537.48
#2004-09-22| 546.02
#2004-09-23| 546.60
#2004-09-24| 546.60
#2004-09-27| 540.60
#2004-09-28| 540.07
#2004-09-29| 538.94
#2004-09-30| 541.24
#2004-10-01| 551.27
#2004-10-04| 550.53
#2004-10-05| 550.71
#2004-10-06| 546.43
#2004-10-07| 556.59
#2004-10-08| 555.12
#2004-10-11| 557.46
#2004-10-12| 546.00
#2004-10-13| 554.16
#2004-10-14| 548.66
#2004-10-15| 548.47
#2004-10-18| 539.91
#2004-10-19| 543.78
#2004-10-20| 540.04
#2004-10-21| 534.21
#2004-10-22| 540.00
#2004-10-25| 531.42
#2004-10-26| 530.05
#2004-10-27| 525.23
#2004-10-28| 525.12
#2004-10-29| 535.14
#2004-11-01| 546.07
#2004-11-02| 549.80
#2004-11-03| 548.07
#2004-11-04| 555.73
#2004-11-05| 553.01
#2004-11-08| 556.34
#2004-11-09| 555.11
#2004-11-10| 559.27
#2004-11-11| 562.89
#2004-11-12| 568.22
#2004-11-15| 563.64
#2004-11-16| 563.20
#2004-11-17| 561.51
#2004-11-18| 564.08
#2004-11-19| 572.56
#2004-11-22| 572.94
#2004-11-23| 575.01
#2004-11-24| 568.98
#2004-11-25| 568.98
#2004-11-26| 559.47
#2004-11-29| 547.21
#2004-11-30| 540.99
#2004-12-01| 541.51
#2004-12-02| 557.19
#2004-12-03| 553.91
#2004-12-06| 549.06
#2004-12-07| 548.62
#2004-12-08| 542.62
#2004-12-09| 544.96
#2004-12-10| 550.96
#2004-12-13| 550.83
#2004-12-14| 550.63
#2004-12-15| 549.23
#2004-12-16| 557.89
#2004-12-17| 569.62
#2004-12-20| 586.29
#2004-12-21| 595.15
#2004-12-22| 590.01
#2004-12-23| 592.35
#2004-12-24| .
#2004-12-27| 592.18
#2004-12-28| 594.48
#2004-12-29| 594.57
#2004-12-30| 595.34
#2004-12-31| .
#2005-01-03| 602.26
#2005-01-04| 610.23
#2005-01-05| 609.06
#2005-01-06| 606.40
#2005-01-07| 608.73
#2005-01-10| 614.39
#2005-01-11| 623.06
#2005-01-12| 618.02
#2005-01-13| 624.20
#2005-01-14| 629.62
#2005-01-17| 632.62
#2005-01-18| 624.50
#2005-01-19| 626.61
#2005-01-20| 618.28
#2005-01-21| 621.69
#2005-01-24| 620.41
#2005-01-25| 621.55
#2005-01-26| 621.19
#2005-01-27| 626.68
#2005-01-28| 626.12
#2005-01-31| 625.98
#2005-02-01| 631.63
#2005-02-02| 634.87
#2005-02-03| 636.57
#2005-02-04| 641.70
#2005-02-07| 644.76
#2005-02-08| 650.42
#2005-02-09| 656.34
#2005-02-10| 655.49
#2005-02-11| 647.12
#2005-02-14| 649.21
#2005-02-15| 653.82
#2005-02-16| 649.26
#2005-02-17| 656.83
#2005-02-18| 651.91
#2005-02-21| 655.12
#2005-02-22| 664.65
#2005-02-23| 656.31
#2005-02-24| 650.53
#2005-02-25| 659.51
#2005-02-28| 664.24
#2005-03-01| 679.35
#2005-03-02| 668.68
#2005-03-03| 680.06
#2005-03-04| 681.27
#2005-03-07| 705.20
#2005-03-08| 695.54
#2005-03-09| 686.08
#2005-03-10| 689.55
#2005-03-11| 699.41
#2005-03-14| 700.44
#2005-03-15| 692.44
#2005-03-16| 695.02
#2005-03-17| 701.23
#2005-03-18| 701.79
#2005-03-21| 696.63
#2005-03-22| 691.56
#2005-03-23| 686.63
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 687.29
#2005-03-30| 689.32
#2005-03-31| 704.68
#2005-04-01| 716.66
#2005-04-04| 724.44
#2005-04-05| 733.11
#2005-04-06| 738.03
#2005-04-07| 738.76
#2005-04-08| 731.18
#2005-04-11| 720.79
#2005-04-12| 727.85
#2005-04-13| 728.92
#2005-04-14| 733.93
#2005-04-15| 728.62
#2005-04-18| 707.88
#2005-04-19| 704.86
#2005-04-20| 714.36
#2005-04-21| 705.29
#2005-04-22| .
#2005-04-25| 719.24
#2005-04-26| 717.51
#2005-04-27| 715.06
#2005-04-28| 705.14
#2005-04-29| 689.35
#2005-05-02| 694.14
#2005-05-03| 692.58
#2005-05-04| 676.46
#2005-05-05| .
#2005-05-06| 691.81
#2005-05-09| 713.14
#2005-05-10| 721.51
#2005-05-11| 727.15
#2005-05-12| 724.16
#2005-05-13| 717.83
#2005-05-16| .
#2005-05-17| 713.96
#2005-05-18| 727.58
#2005-05-19| 721.17
#2005-05-20| 735.66
#2005-05-23| 747.74
#2005-05-24| 760.74
#2005-05-25| 753.28
#2005-05-26| 766.51
#2005-05-27| 762.59
#2005-05-30| 769.06
#2005-05-31| 772.85
#2005-06-01| 787.93
#2005-06-02| 786.55
#2005-06-03| 785.92
#2005-06-06| 788.38
#2005-06-07| 797.25
#2005-06-08| 814.46
#2005-06-09| 829.82
#2005-06-10| 824.47
#2005-06-13| 813.14
#2005-06-14| 809.37
#2005-06-15| 822.27
#2005-06-16| 821.92
#2005-06-17| 832.46
#2005-06-20| 829.65
#2005-06-21| 833.51
#2005-06-22| 830.52
#2005-06-23| 836.84
#2005-06-24| 850.18
#2005-06-27| 825.95
#2005-06-28| 819.72
#2005-06-29| 832.36
#2005-06-30| 830.52
#2005-07-01| 831.05
#2005-07-04| 827.10
#2005-07-05| 831.31
#2005-07-06| 832.01
#2005-07-07| 830.08
#2005-07-08| 834.56
#2005-07-11| 842.82
#2005-07-12| 846.15
#2005-07-13| 844.92
#2005-07-14| 843.52
#2005-07-15| 850.45
#2005-07-18| 839.74
#2005-07-19| 844.57
#2005-07-20| 844.04
#2005-07-21| 848.78
#2005-07-22| 844.92
#2005-07-25| 847.46
#2005-07-26| 846.50
#2005-07-27| 848.61
#2005-07-28| 852.08
#2005-07-29| 875.40
#2005-08-01| 891.82
#2005-08-02| 895.15
#2005-08-03| 898.49
#2005-08-04| 892.51
#2005-08-05| 884.26
#2005-08-08| 896.21
#2005-08-09| 891.11
#2005-08-10| 891.99
#2005-08-11| 892.51
#2005-08-12| 886.10
#2005-08-15| 887.59
#2005-08-16| 886.54
#2005-08-17| 881.18
#2005-08-18| 876.97
#2005-08-19| 873.11
#2005-08-22| 872.31
#2005-08-23| 875.91
#2005-08-24| 869.58
#2005-08-25| 862.81
#2005-08-26| 858.69
#2005-08-29| 857.55
#2005-08-30| 878.18
#2005-08-31| 874.40
#2005-09-01| 894.34
#2005-09-02| 888.36
#2005-09-05| 893.02
#2005-09-06| 902.15
#2005-09-07| 899.42
#2005-09-08| 891.09
#2005-09-09| 897.41
#2005-09-12| 923.39
#2005-09-13| 918.65
#2005-09-14| 915.05
#2005-09-15| 907.33
#2005-09-16| 905.40
#2005-09-19| 904.79
#2005-09-20| 907.77
#2005-09-21| 911.90
#2005-09-22| 904.97
#2005-09-23| 906.72
#2005-09-26| 913.65
#2005-09-27| 913.39
#2005-09-28| 918.92
#2005-09-29| 927.87
#2005-09-30| 930.59
#2005-10-03| 929.71
#2005-10-04| 925.32
#2005-10-05| 945.07
#2005-10-06| 928.48
#2005-10-07| 925.50
#2005-10-10| 926.99
#2005-10-11| 933.05
#2005-10-12| 924.79
#2005-10-13| 909.25
#2005-10-14| 891.78
#2005-10-17| 895.12
#2005-10-18| 886.86
#2005-10-19| 872.64
#2005-10-20| 861.66
#2005-10-21| 843.93
#2005-10-24| 858.59
#2005-10-25| 864.73
#2005-10-26| 865.18
#2005-10-27| 859.38
#2005-10-28| 851.48
#2005-10-31| 850.95
#2005-11-01| 856.66
#2005-11-02| 852.53
#2005-11-03| 873.44
#2005-11-04| 873.87
#2005-11-07| 877.92
#2005-11-08| 874.40
#2005-11-09| 878.97
#2005-11-10| 902.15
#2005-11-11| 909.52
#2005-11-14| 925.93
#2005-11-15| 919.79
#2005-11-16| 908.29
#2005-11-17| 911.19
#2005-11-18| 914.52
#2005-11-21| 911.97
#2005-11-22| 914.61
#2005-11-23| 902.49
#2005-11-24| 883.71
#2005-11-25| 885.64
#2005-11-28| 860.53
#2005-11-29| 872.13
#2005-11-30| 872.65
#2005-12-01| 879.40
#2005-12-02| 885.11
#2005-12-05| 884.59
#2005-12-06| 885.55
#2005-12-07| 884.59
#2005-12-08| 874.05
#2005-12-09| 877.39
#2005-12-12| 888.71
#2005-12-13| 896.17
#2005-12-14| 894.24
#2005-12-15| 896.53
#2005-12-16| 894.33
#2005-12-19| 892.40
#2005-12-20| 895.56
#2005-12-21| 906.19
#2005-12-22| 920.33
#2005-12-23| 914.53
#2005-12-26| .
#2005-12-27| 917.43
#2005-12-28| 915.68
#2005-12-29| 919.54
#2005-12-30| 913.75
#2006-01-02| 940.75
#2006-01-03| 958.70
#2006-01-04| 966.70
#2006-01-05| 965.05
#2006-01-06| 959.32
#2006-01-09| 955.09
#2006-01-10| 953.28
#2006-01-11| 934.27
#2006-01-12| 927.64
#2006-01-13| 927.64
#2006-01-16| 930.20
#2006-01-17| 933.37
#2006-01-18| 905.15
#2006-01-19| 914.21
#2006-01-20| 934.12
#2006-01-23| 895.20
#2006-01-24| 906.36
#2006-01-25| 925.51
#2006-01-26| 930.95
#2006-01-27| 933.96
#2006-01-30| 938.04
#2006-01-31| 953.57
#2006-02-01| 971.97
#2006-02-02|1001.84
#2006-02-03| 995.51
#2006-02-06| 977.40
#2006-02-07| 970.61
#2006-02-08| 965.81
#2006-02-09| 983.59
#2006-02-10| 994.29
#2006-02-13| 993.69
#2006-02-14| 998.52
#2006-02-15| 988.56
#2006-02-16|1025.66
#2006-02-17|1019.62
#2006-02-20|1060.81
#2006-02-21|1060.81
#2006-02-22|1070.31
#2006-02-23|1116.76
#2006-02-24|1097.61
#2006-02-27|1091.58
#2006-02-28|1085.85
#2006-03-01|1096.85
#2006-03-02|1099.27
#2006-03-03|1090.22
#2006-03-06|1092.63
#2006-03-07|1104.40
#2006-03-08|1085.99
#2006-03-09|1071.06
#2006-03-10|1075.58
#2006-03-13|1091.12
#2006-03-14|1090.22
#2006-03-15|1101.53
#2006-03-16|1087.35
#2006-03-17|1109.67
#2006-03-20|1108.62
#2006-03-21|1112.85
#2006-03-22|1100.03
#2006-03-23|1109.82
#2006-03-24|1108.29
#2006-03-27|1102.42
#2006-03-28|1099.10
#2006-03-29|1112.37
#2006-03-30|1155.97
#2006-03-31|1134.24
#2006-04-03|1136.96
#2006-04-04|1154.31
#2006-04-05|1157.63
#2006-04-06|1161.10
#2006-04-07|1157.63
#2006-04-10|1175.88
#2006-04-11|1175.88
#2006-04-12|1165.92
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1157.63
#2006-04-19|1162.60
#2006-04-20|1187.65
#2006-04-21|1215.85
#2006-04-24|1219.92
#2006-04-25|1206.65
#2006-04-26|1206.65
#2006-04-27|1206.65
#2006-04-28|1199.11
#2006-05-01|1202.42
#2006-05-02|1193.97
#2006-05-03|1194.88
#2006-05-04|1218.11
#2006-05-05|1233.79
#2006-05-08|1273.61
#2006-05-09|1273.02
#2006-05-10|1281.16
#2006-05-11|1263.97
#2006-05-12| .
#2006-05-15|1193.52
#2006-05-16|1200.01
#2006-05-17|1156.41
#2006-05-18|1147.66
#2006-05-19|1162.59
#2006-05-22|1102.72
#2006-05-23|1093.97
#2006-05-24|1084.62
#2006-05-25| .
#2006-05-26|1101.68
#2006-05-29|1121.90
#2006-05-30|1100.48
#2006-05-31|1117.67
#2006-06-01|1095.35
#2006-06-02|1092.03
#2006-06-05| .
#2006-06-06|1089.62
#2006-06-07|1061.26
#2006-06-08|1038.32
#2006-06-09|1024.29
#2006-06-12|1030.78
#2006-06-13| 978.88
#2006-06-14| 980.38
#2006-06-15| 995.62
#2006-06-16|1005.43
#2006-06-19|1029.87
#2006-06-20|1024.89
#2006-06-21|1031.08
#2006-06-22|1048.27
#2006-06-23|1047.83
#2006-06-26|1047.68
#2006-06-27|1047.68
#2006-06-28|1032.90
#2006-06-29|1056.13
#2006-06-30|1066.25
#2006-07-03|1098.98
#2006-07-04|1103.20
#2006-07-05|1100.70
#2006-07-06|1105.63
#2006-07-07|1100.65
#2006-07-10|1099.00
#2006-07-11|1095.68
#2006-07-12|1102.31
#2006-07-13|1086.63
#2006-07-14|1060.08
#2006-07-17|1045.90
#2006-07-18|1039.27
#2006-07-19|1036.70
#2006-07-20|1059.18
#2006-07-21|1048.17
#2006-07-24|1062.04
#2006-07-25|1065.81
#2006-07-26|1108.95
#2006-07-27|1116.95
#2006-07-28|1131.88
#2006-07-31|1152.54
#2006-08-01|1153.00
#2006-08-02|1160.54
#2006-08-03|1164.62
#2006-08-04|1164.62
#2006-08-07|1158.13
#2006-08-08|1157.38
#2006-08-09|1158.28
#2006-08-10|1147.12
#2006-08-11|1145.62
#2006-08-14|1169.90
#2006-08-15|1213.03
#2006-08-16|1231.44
#2006-08-17|1242.45
#2006-08-18|1225.71
#2006-08-21|1197.50
#2006-08-22|1200.98
#2006-08-23|1194.34
#2006-08-24|1168.39
#2006-08-25|1180.16
#2006-08-28|1179.56
#2006-08-29|1169.90
#2006-08-30|1184.39
#2006-08-31|1190.58
#2006-09-01|1188.03
#2006-09-04|1225.75
#2006-09-05|1220.02
#2006-09-06|1219.11
#2006-09-07|1202.96
#2006-09-08|1215.95
#2006-09-11|1208.10
#2006-09-12|1227.25
#2006-09-13|1247.16
#2006-09-14|1245.81
#2006-09-15|1257.76
#2006-09-18|1240.57
#2006-09-19|1253.40
#2006-09-20|1292.62
#2006-09-21|1304.25
#2006-09-22|1287.66
#2006-09-25|1305.16
#2006-09-26|1312.39
#2006-09-27|1305.76
#2006-09-28|1319.03
#2006-09-29|1318.43
#2006-10-02|1308.17
#2006-10-03|1301.53
#2006-10-04|1300.79
#2006-10-05|1311.80
#2006-10-06|1313.00
#2006-10-09|1316.32
#2006-10-10|1325.38
#2006-10-11|1318.29
#2006-10-12|1312.56
#2006-10-13|1314.52
#2006-10-16|1306.97
#2006-10-17|1303.50
#2006-10-18|1313.61
#2006-10-19|1315.11
#2006-10-20|1318.74
#2006-10-23|1320.09
#2006-10-24|1320.09
#2006-10-25|1316.77
#2006-10-26|1313.61
#2006-10-27|1318.43
#2006-10-30|1308.48
#2006-10-31|1326.88
#2006-11-01|1344.09
#2006-11-02|1322.06
#2006-11-03|1330.20
#2006-11-06|1324.31
#2006-11-07|1327.46
#2006-11-08|1319.61
#2006-11-09|1324.59
#2006-11-10|1301.49
#2006-11-13|1298.19
#2006-11-14|1309.06
#2006-11-15|1311.32
#2006-11-16|1334.25
#2006-11-17|1336.66
#2006-11-20|1329.87
#2006-11-21|1334.70
#2006-11-22|1391.11
#2006-11-23|1394.43
#2006-11-24|1387.17
#2006-11-27|1388.37
#2006-11-28|1351.11
#2006-11-29|1385.20
#2006-11-30|1407.08
#2006-12-01|1388.99
#2006-12-04|1398.03
#2006-12-05|1403.17
#2006-12-06|1399.85
#2006-12-07|1411.46
#2006-12-08|1409.36
#2006-12-11|1428.21
#2006-12-12|1434.25
#2006-12-13|1415.84
#2006-12-14|1419.31
#2006-12-15|1417.06
#2006-12-18|1412.23
#2006-12-19|1394.14
#2006-12-20|1397.46
#2006-12-21|1408.01
#2006-12-22|1380.40
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1416.15
#2006-12-28|1391.55
#2006-12-29|1402.10
#2007-01-01| .
#2007-01-02|1411.92
#2007-01-03|1405.29
#2007-01-04|1392.92
#2007-01-05|1382.97
#2007-01-08|1371.20
#2007-01-09|1394.43
#2007-01-10|1391.11
#2007-01-11|1384.92
#2007-01-12|1394.88
#2007-01-15|1398.20
#2007-01-16|1395.33
#2007-01-17|1404.53
#2007-01-18|1399.25
#2007-01-19|1395.93
#2007-01-22|1423.23
#2007-01-23|1429.11
#2007-01-24|1452.50
#2007-01-25|1446.61
#2007-01-26|1427.75
#2007-01-29|1426.39
#2007-01-30|1431.53
#2007-01-31|1437.41
#2007-02-01|1438.28
#2007-02-02|1456.53
#2007-02-05|1472.81
#2007-02-06|1480.36
#2007-02-07|1487.30
#2007-02-08|1521.39
#2007-02-09|1562.72
#2007-02-12|1550.66
#2007-02-13|1555.48
#2007-02-14|1605.26
#2007-02-15|1571.62
#2007-02-16|1582.32
#2007-02-19|1592.74
#2007-02-20|1572.67
#2007-02-21|1536.62
#2007-02-22|1523.96
#2007-02-23|1542.21
#2007-02-26|1521.39
#2007-02-27|1453.20
#2007-02-28|1447.17
#2007-03-01|1445.96
#2007-03-02|1460.58
#2007-03-05|1415.78
#2007-03-06|1439.01
#2007-03-07|1488.79
#2007-03-08|1522.88
#2007-03-09|1533.14
#2007-03-12|1529.82
#2007-03-13|1525.29
#2007-03-14|1510.51
#2007-03-15|1576.59
#2007-03-16|1570.55
#2007-03-19|1574.62
#2007-03-20|1572.96
#2007-03-21|1571.46
#2007-03-22|1579.60
#2007-03-23|1591.67
#2007-03-26|1583.37
#2007-03-27|1575.99
#2007-03-28|1601.63
#2007-03-29|1642.65
#2007-03-30|1641.14
#2007-04-02|1645.21
#2007-04-03|1683.68
#2007-04-04|1696.05
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1757.28
#2007-04-11|1730.28
#2007-04-12|1730.74
#2007-04-13|1747.33
#2007-04-16|1760.15
#2007-04-17|1768.74
#2007-04-18|1763.92
#2007-04-19|1786.39
#2007-04-20|1815.51
#2007-04-23|1829.69
#2007-04-24|1821.09
#2007-04-25|1829.38
#2007-04-26|1857.74
#2007-04-27|1857.43
#2007-04-30|1840.99
#2007-05-01|1832.69
#2007-05-02|1838.87
#2007-05-03|1813.68
#2007-05-04| .
#2007-05-07|1815.34
#2007-05-08|1819.56
#2007-05-09|1801.61
#2007-05-10|1835.54
#2007-05-11|1846.55
#2007-05-14|1870.09
#2007-05-15|1919.86
#2007-05-16|1863.76
#2007-05-17| .
#2007-05-18|1877.18
#2007-05-21|1881.26
#2007-05-22|1926.81
#2007-05-23|1947.63
#2007-05-24|1953.36
#2007-05-25|1933.59
#2007-05-28| .
#2007-05-29|1923.49
#2007-05-30|1889.09
#2007-05-31|1897.54
#2007-06-01|1890.31
#2007-06-04|1896.65
#2007-06-05| .
#2007-06-06|1864.38
#2007-06-07|1803.74
#2007-06-08|1762.11
#2007-06-11|1776.73
#2007-06-12|1771.75
#2007-06-13|1806.90
#2007-06-14|1839.34
#2007-06-15|1817.76
#2007-06-18|1809.01
#2007-06-19|1799.05
#2007-06-20|1797.24
#2007-06-21|1871.16
#2007-06-22|1840.39
#2007-06-25|1823.80
#2007-06-26|1824.09
#2007-06-27|1792.57
#2007-06-28|1807.05
#2007-06-29|1858.48
#2007-07-02|1868.44
#2007-07-03|1882.76
#2007-07-04|1900.86
#2007-07-05|1905.99
#2007-07-06|1904.18
#2007-07-09|1933.45
#2007-07-10|1939.77
#2007-07-11|1932.54
#2007-07-12|1949.75
#2007-07-13|1974.95
#2007-07-16|2009.50
#2007-07-17|1995.01
#2007-07-18|1966.96
#2007-07-19|1975.55
#2007-07-20|1943.11
#2007-07-23|1984.75
#2007-07-24|1965.74
#2007-07-25|1967.25
#2007-07-26|1964.24
#2007-07-27|1947.34
#2007-07-30|1937.38
#2007-07-31|1974.79
#2007-08-01|1941.92
#2007-08-02|1948.55
#2007-08-03|1961.83
#2007-08-06|1938.91
#2007-08-07|1928.95
#2007-08-08|1972.71
#2007-08-09|1933.48
#2007-08-10|1949.77
#2007-08-13|1975.72
#2007-08-14|1879.79
#2007-08-15|1855.19
#2007-08-16|1750.05
#2007-08-17|1818.08
#2007-08-20|1854.13
#2007-08-21|1871.01
#2007-08-22|1874.31
#2007-08-23|1898.72
#2007-08-24|1868.24
#2007-08-27|1885.14
#2007-08-28|1872.46
#2007-08-29|1879.24
#2007-08-30|1844.70
#2007-08-31|1869.74
#2007-09-03|1851.05
#2007-09-04|1847.73
#2007-09-05|1825.70
#2007-09-06|1827.82
#2007-09-07|1762.05
#2007-09-10|1762.65
#2007-09-11|1798.40
#2007-09-12|1768.53
#2007-09-13|1755.10
#2007-09-14|1739.26
#2007-09-17|1740.77
#2007-09-18|1734.13
#2007-09-19|1762.18
#2007-09-20|1757.36
#2007-09-21|1783.75
#2007-09-24|1820.85
#2007-09-25|1794.31
#2007-09-26|1794.15
#2007-09-27|1805.91
#2007-09-28|1796.41
#2007-10-01|1793.09
#2007-10-02|1771.98
#2007-10-03|1785.28
#2007-10-04|1802.02
#2007-10-05|1804.43
#2007-10-08|1827.65
#2007-10-09|1844.72
#2007-10-10|1851.97
#2007-10-11|1839.32
#2007-10-12|1828.15
#2007-10-15|1820.74
#2007-10-16|1784.70
#2007-10-17|1800.69
#2007-10-18|1779.57
#2007-10-19|1777.16
#2007-10-22|1739.44
#2007-10-23|1763.90
#2007-10-24|1752.29
#2007-10-25|1753.33
#2007-10-26|1764.19
#2007-10-29|1757.56
#2007-10-30|1746.68
#2007-10-31|1756.94
#2007-11-01|1729.64
#2007-11-02|1698.11
#2007-11-05|1709.76
#2007-11-06|1759.21
#2007-11-07|1750.75
#2007-11-08|1729.64
#2007-11-09|1679.26
#2007-11-12|1663.26
#2007-11-13|1663.40
#2007-11-14|1641.68
#2007-11-15|1594.32
#2007-11-16|1590.23
#2007-11-19|1570.16
#2007-11-20|1579.21
#2007-11-21|1532.90
#2007-11-22|1534.70
#2007-11-23|1557.49
#2007-11-26|1584.03
#2007-11-27|1587.80
#2007-11-28|1596.09
#2007-11-29|1610.58
#2007-11-30|1629.28
#2007-12-03|1682.37
#2007-12-04|1671.36
#2007-12-05|1680.27
#2007-12-06|1657.93
#2007-12-07|1635.01
#2007-12-10|1671.96
#2007-12-11|1708.92
#2007-12-12|1664.12
#2007-12-13|1639.83
#2007-12-14|1654.16
#2007-12-17|1606.65
#2007-12-18|1634.70
#2007-12-19|1611.80
#2007-12-20|1577.71
#2007-12-21|1596.71
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1591.58
#2007-12-28|1607.55
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1623.54
#2008-01-03|1601.36
#2008-01-04|1539.52
#2008-01-07|1475.11
#2008-01-08|1441.92
#2008-01-09|1368.92
#2008-01-10|1349.01
#2008-01-11|1313.56
#2008-01-14|1310.83
#2008-01-15|1318.22
#2008-01-16|1279.76
#2008-01-17|1297.57
#2008-01-18|1271.47
#2008-01-21|1251.10
#2008-01-22|1217.15
#2008-01-23|1177.78
#2008-01-24|1243.72
#2008-01-25|1268.15
#2008-01-28|1301.34
#2008-01-29|1322.00
#2008-01-30|1331.95
#2008-01-31|1305.39
#2008-02-01|1343.99
#2008-02-04|1440.82
#2008-02-05|1397.69
#2008-02-06|1475.38
#2008-02-07|1489.25
#2008-02-08|1485.93
#2008-02-11|1469.34
#2008-02-12|1502.52
#2008-02-13|1516.85
#2008-02-14|1519.71
#2008-02-15|1511.42
#2008-02-18|1514.58
#2008-02-19|1493.01
#2008-02-20|1481.40
#2008-02-21|1452.75
#2008-02-22|1442.04
#2008-02-25|1478.41
#2008-02-26|1509.18
#2008-02-27|1512.34
#2008-02-28|1515.35
#2008-02-29|1487.00
#2008-03-03|1470.41
#2008-03-04|1470.41
#2008-03-05|1467.24
#2008-03-06|1444.32
#2008-03-07|1461.81
#2008-03-10|1469.96
#2008-03-11|1470.86
#2008-03-12|1474.18
#2008-03-13|1438.59
#2008-03-14|1408.14
#2008-03-17|1387.02
#2008-03-18|1396.68
#2008-03-19|1386.73
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1380.09
#2008-03-26|1385.07
#2008-03-27|1390.05
#2008-03-28|1401.66
#2008-03-31|1404.98
#2008-04-01|1426.74
#2008-04-02|1418.37
#2008-04-03|1404.66
#2008-04-04|1399.29
#2008-04-07|1389.69
#2008-04-08|1376.63
#2008-04-09|1359.89
#2008-04-10|1351.58
#2008-04-11|1329.38
#2008-04-14|1322.68
#2008-04-15|1329.38
#2008-04-16|1383.37
#2008-04-17|1349.88
#2008-04-18| .
#2008-04-21|1361.60
#2008-04-22|1410.16
#2008-04-23|1386.72
#2008-04-24|1398.46
#2008-04-25|1378.37
#2008-04-28|1328.10
#2008-04-29|1308.79
#2008-04-30|1305.37
#2008-05-01| .
#2008-05-02|1337.95
#2008-05-05|1339.68
#2008-05-06|1312.06
#2008-05-07|1330.42
#2008-05-08|1347.13
#2008-05-09|1354.69
#2008-05-12| .
#2008-05-13|1347.91
#2008-05-14|1361.31
#2008-05-15|1355.48
#2008-05-16|1374.03
#2008-05-19|1448.57
#2008-05-20|1413.01
#2008-05-21|1423.06
#2008-05-22|1416.66
#2008-05-23|1430.13
#2008-05-26|1428.89
#2008-05-27|1438.52
#2008-05-28|1423.02
#2008-05-29|1448.57
#2008-05-30|1483.63
#2008-06-02|1493.68
#2008-06-03|1499.66
#2008-06-04|1461.20
#2008-06-05| .
#2008-06-06|1433.32
#2008-06-09|1441.98
#2008-06-10|1401.42
#2008-06-11|1378.44
#2008-06-12|1366.76
#2008-06-13|1409.29
#2008-06-16|1406.10
#2008-06-17|1428.37
#2008-06-18|1435.07
#2008-06-19|1428.21
#2008-06-20|1425.95
#2008-06-23|1399.70
#2008-06-24|1366.30
#2008-06-25|1409.83
#2008-06-26|1367.93
#2008-06-27|1330.01
#2008-06-30|1306.57
#2008-07-01|1293.15
#2008-07-02|1287.32
#2008-07-03|1281.50
#2008-07-04|1284.26
#2008-07-07|1268.47
#2008-07-08|1265.31
#2008-07-09|1272.52
#2008-07-10|1269.46
#2008-07-11|1282.09
#2008-07-14|1329.46
#2008-07-15|1291.57
#2008-07-16|1289.79
#2008-07-17|1284.36
#2008-07-18|1278.04
#2008-07-21|1303.31
#2008-07-22|1296.99
#2008-07-23|1304.20
#2008-07-24|1293.34
#2008-07-25|1296.50
#2008-07-28|1307.36
#2008-07-29|1316.83
#2008-07-30|1354.73
#2008-07-31|1367.36
#2008-08-01|1351.18
#2008-08-04|1331.34
#2008-08-05|1337.66
#2008-08-06|1343.48
#2008-08-07|1360.16
#2008-08-08|1351.57
#2008-08-11|1375.46
#2008-08-12|1312.29
#2008-08-13|1314.07
#2008-08-14|1307.75
#2008-08-15|1325.81
#2008-08-18|1284.26
#2008-08-19|1243.70
#2008-08-20|1250.01
#2008-08-21|1259.98
#2008-08-22|1259.98
#2008-08-25|1248.24
#2008-08-26|1222.97
#2008-08-27|1205.90
#2008-08-28|1209.45
#2008-08-29|1239.06
#2008-09-01|1212.81
#2008-09-02|1198.40
#2008-09-03|1190.80
#2008-09-04|1178.16
#2008-09-05|1165.43
#2008-09-08|1188.33
#2008-09-09|1180.24
#2008-09-10|1150.43
#2008-09-11|1100.49
#2008-09-12|1123.49
#2008-09-15|1076.11
#2008-09-16|1048.57
#2008-09-17|1038.70
#2008-09-18|1024.69
#2008-09-19|1105.82
#2008-09-22|1146.88
#2008-09-23|1102.66
#2008-09-24|1081.93
#2008-09-25|1064.76
#2008-09-26|1047.19
#2008-09-29| 985.41
#2008-09-30| 998.04
#2008-10-01|1008.90
#2008-10-02| 977.31
#2008-10-03| 989.95
#2008-10-06| 873.68
#2008-10-07| 859.37
#2008-10-08| 756.63
#2008-10-09| 804.00
#2008-10-10| 779.92
#2008-10-13| 837.16
#2008-10-14| 876.05
#2008-10-15| 803.41
#2008-10-16| 812.49
#2008-10-17| 834.99
#2008-10-20| 853.65
#2008-10-21| 865.39
#2008-10-22| 779.72
#2008-10-23| 782.88
#2008-10-24| 692.67
#2008-10-27| 680.23
#2008-10-28| 714.78
#2008-10-29| 796.50
#2008-10-30| 862.23
#2008-10-31| 871.61
#2008-11-03| 868.45
#2008-11-04| 935.27
#2008-11-05| 937.44
#2008-11-06| 864.80
#2008-11-07| 871.12
#2008-11-10| 863.02
#2008-11-11| 836.87
#2008-11-12| 792.65
#2008-11-13| 755.64
#2008-11-14| 758.80
#2008-11-17| 763.73
#2008-11-18| 753.86
#2008-11-19| 720.11
#2008-11-20| 658.32
#2008-11-21| 645.69
#2008-11-24| 659.70
#2008-11-25| 659.70
#2008-11-26| 649.93
#2008-11-27| 674.61
#2008-11-28| 670.17
#2008-12-01| 643.12
#2008-12-02| 652.99
#2008-12-03| 647.47
#2008-12-04| 653.78
#2008-12-05| 640.36
#2008-12-08| 654.77
#2008-12-09| 647.47
#2008-12-10| 652.40
#2008-12-11| 651.51
#2008-12-12| 642.04
#2008-12-15| 633.06
#2008-12-16| 626.74
#2008-12-17| 593.38
#2008-12-18| 610.95
#2008-12-19| 604.73
#2008-12-22| 592.59
#2008-12-23| 590.81
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 603.45
#2008-12-30| 630.59
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 659.41
#2009-01-05| 706.19
#2009-01-06| 738.66
#2009-01-07| 713.00
#2009-01-08| 705.30
#2009-01-09| 698.49
#2009-01-12| 698.00
#2009-01-13| 691.68
#2009-01-14| 669.18
#2009-01-15| 711.03
#2009-01-16| 701.16
#2009-01-19| 677.27
#2009-01-20| 694.45
#2009-01-21| 689.91
#2009-01-22| 689.91
#2009-01-23| 673.72
#2009-01-26| 683.19
#2009-01-27| 678.65
#2009-01-28| 670.96
#2009-01-29| 691.68
#2009-01-30| 672.34
#2009-02-02| 658.32
#2009-02-03| 669.18
#2009-02-04| 677.27
#2009-02-05| 683.59
#2009-02-06| 691.68
#2009-02-09| 692.67
#2009-02-10| 688.52
#2009-02-11| 678.65
#2009-02-12| 661.09
#2009-02-13| 683.59
#2009-02-16| 686.75
#2009-02-17| 670.07
#2009-02-18| 646.68
#2009-02-19| 642.63
#2009-02-20| 628.71
#2009-02-23| 617.86
#2009-02-24| 607.00
#2009-02-25| 616.87
#2009-02-26| 618.65
#2009-02-27| 628.62
#2009-03-02| 587.56
#2009-03-03| 575.02
#2009-03-04| 608.78
#2009-03-05| 606.90
#2009-03-06| 637.60
#2009-03-09| 606.11
#2009-03-10| 598.91
#2009-03-11| 594.86
#2009-03-12| 602.07
#2009-03-13| 586.27
#2009-03-16| 569.10
#2009-03-17| 556.47
#2009-03-18| 534.36
#2009-03-19| 542.45
#2009-03-20| 538.01
#2009-03-23| 535.35
#2009-03-24| 531.79
#2009-03-25| 527.25
#2009-03-26| 525.48
#2009-03-27| 524.09
#2009-03-30| 521.43
#2009-03-31| 526.86
#2009-04-01| 545.81
#2009-04-02| 572.85
#2009-04-03| 577.79
#2009-04-06| 587.26
#2009-04-07| 580.94
#2009-04-08| 580.94
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 601.27
#2009-04-15| 629.70
#2009-04-16| 645.49
#2009-04-17| 654.97
#2009-04-20| 624.37
#2009-04-21| 631.57
#2009-04-22| 646.48
#2009-04-23| 650.92
#2009-04-24| 650.92
#2009-04-27| 651.81
#2009-04-28| 653.58
#2009-04-29| 683.88
#2009-04-30| 642.33
#2009-05-01| 683.39
#2009-05-04| 719.91
#2009-05-05| 718.03
#2009-05-06| 729.68
#2009-05-07| 774.79
#2009-05-08| .
#2009-05-11| 748.63
#2009-05-12| 745.97
#2009-05-13| 720.70
#2009-05-14| 745.97
#2009-05-15| 761.17
#2009-05-18| 777.85
#2009-05-19| 801.73
#2009-05-20| 793.54
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 785.45
#2009-05-26| 779.52
#2009-05-27| 792.16
#2009-05-28| 773.21
#2009-05-29| 771.53
#2009-06-01| .
#2009-06-02| 779.13
#2009-06-03| 777.35
#2009-06-04| 748.04
#2009-06-05| .
#2009-06-08| 721.88
#2009-06-09| 747.64
#2009-06-10| 758.01
#2009-06-11| 758.90
#2009-06-12| 755.74
#2009-06-15| 756.23
#2009-06-16| 737.38
#2009-06-17| 725.63
#2009-06-18| 719.32
#2009-06-19| 707.97
#2009-06-22| 708.07
#2009-06-23| 693.66
#2009-06-24| 712.61
#2009-06-25| 713.99
#2009-06-26| 712.61
#2009-06-29| 709.05
#2009-06-30| 707.28
#2009-07-01| 728.00
#2009-07-02| 731.16
#2009-07-03| 723.07
#2009-07-06| 708.66
#2009-07-07| 708.66
#2009-07-08| 702.34
#2009-07-09| 691.98
#2009-07-10| 698.29
#2009-07-13| 688.82
#2009-07-14| 691.98
#2009-07-15| 700.86
#2009-07-16| 698.20
#2009-07-17| 704.51
#2009-07-20| 703.62
#2009-07-21| 704.51
#2009-07-22| 710.83
#2009-07-23| 707.67
#2009-07-24| 699.58
#2009-07-27| 696.02
#2009-07-28| 696.02
#2009-07-29| 697.31
#2009-07-30| 694.15
#2009-07-31| 700.47
#2009-08-03| 698.20
#2009-08-04| 699.58
#2009-08-05| 701.35
#2009-08-06| 736.10
#2009-08-07| 721.69
#2009-08-10| 728.89
#2009-08-11| 722.57
#2009-08-12| 731.16
#2009-08-13| 741.52
#2009-08-14| 748.73
#2009-08-17| 735.21
#2009-08-18| 742.41
#2009-08-19| 744.19
#2009-08-20| 742.41
#2009-08-21| 737.48
#2009-08-24| 720.30
#2009-08-25| 729.38
#2009-08-26| 732.94
#2009-08-27| 739.25
#2009-08-28| 741.03
#2009-08-31| 737.87
#2009-09-01| 730.17
#2009-09-02| 717.54
#2009-09-03| 722.97
#2009-09-04| 728.79
#2009-09-07| 758.01
#2009-09-08| 758.99
#2009-09-09| 750.90
#2009-09-10| 773.01
#2009-09-11| 775.77
#2009-09-14| 785.64
#2009-09-15| 785.64
#2009-09-16| 796.40
#2009-09-17| 801.83
#2009-09-18| 801.04
#2009-09-21| 807.35
#2009-09-22| 799.26
#2009-09-23| 795.61
#2009-09-24| 787.52
#2009-09-25| 773.50
#2009-09-28| 775.77
#2009-09-29| 781.20
#2009-09-30| 788.41
#2009-10-01| 770.81
#2009-10-02| 765.03
#2009-10-05| 751.79
#2009-10-06| 775.73
#2009-10-07| 786.98
#2009-10-08| 783.81
#2009-10-09| 771.13
#2009-10-12| 768.51
#2009-10-13| 768.51
#2009-10-14| 784.68
#2009-10-15| 781.51
#2009-10-16| 771.13
#2009-10-19| 761.62
#2009-10-20| 772.87
#2009-10-21| 758.45
#2009-10-22| 763.05
#2009-10-23| 759.88
#2009-10-26| 759.88
#2009-10-27| 750.92
#2009-10-28| 757.26
#2009-10-29| 747.20
#2009-10-30| 758.13
#2009-11-02| 744.03
#2009-11-03| 735.94
#2009-11-04| 734.52
#2009-11-05| 741.41
#2009-11-06| 744.58
#2009-11-09| 750.92
#2009-11-10| 756.39
#2009-11-11| 748.62
#2009-11-12| 749.49
#2009-11-13| 754.09
#2009-11-16| 769.94
#2009-11-17| 782.62
#2009-11-18| 773.11
#2009-11-19| 782.38
#2009-11-20| 782.38
#2009-11-23| 782.07
#2009-11-24| 776.04
#2009-11-25| 772.64
#2009-11-26| 757.34
#2009-11-27| 757.34
#2009-11-30| 740.07
#2009-12-01| 757.66
#2009-12-02| 750.45
#2009-12-03| 744.11
#2009-12-04| 750.77
#2009-12-07| 738.09
#2009-12-08| 734.60
#2009-12-09| 746.73
#2009-12-10| 744.43
#2009-12-11| 750.21
#2009-12-14| 754.02
#2009-12-15| 745.38
#2009-12-16| 756.87
#2009-12-17| 781.36
#2009-12-18| 782.55
#2009-12-21| 772.80
#2009-12-22| 765.04
#2009-12-23| 747.21
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 751.80
#2009-12-29| 759.02
#2009-12-30| 764.80
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 801.18
#2010-01-05| 795.71
#2010-01-06| 801.18
#2010-01-07| 799.99
#2010-01-08| 800.31
#2010-01-11| 812.67
#2010-01-12| 804.59
#2010-01-13| 801.42
#2010-01-14| 807.76
#2010-01-15| 798.25
#2010-01-18| 790.48
#2010-01-19| 801.42
#2010-01-20| 796.50
#2010-01-21| 785.25
#2010-01-22| 772.80
#2010-01-25| 778.04
#2010-01-26| 752.91
#2010-01-27| 756.08
#2010-01-28| 763.85
#2010-01-29| 755.76
#2010-02-01| 748.79
#2010-02-02| 758.62
#2010-02-03| 757.19
#2010-02-04| 747.68
#2010-02-05| 746.25
#2010-02-08| 748.55
#2010-02-09| 757.19
#2010-02-10| 739.91
#2010-02-11| 743.64
#2010-02-12| 752.59
#2010-02-15| 719.15
#2010-02-16| 720.90
#2010-02-17| 720.90
#2010-02-18| 729.53
#2010-02-19| 719.15
#2010-02-22| 724.38
#2010-02-23| 726.45
#2010-02-24| 717.25
#2010-02-25| 721.85
#2010-02-26| 737.46
#2010-03-01| 727.08
#2010-03-02| 743.25
#2010-03-03| 741.51
#2010-03-04| 732.00
#2010-03-05| 743.25
#2010-03-08| 748.48
#2010-03-09| 750.23
#2010-03-10| 745.31
#2010-03-11| 777.57
#2010-03-12| 819.65
#2010-03-15| 881.62
#2010-03-16| 922.91
#2010-03-17| 904.76
#2010-03-18| 916.02
#2010-03-19| 926.95
#2010-03-22| 930.68
#2010-03-23| 942.80
#2010-03-24| 934.72
#2010-03-25| 975.93
#2010-03-26| 969.27
#2010-03-29| 952.87
#2010-03-30| 987.18
#2010-03-31| 999.86
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1009.37
#2010-04-07|1005.88
#2010-04-08| 993.20
#2010-04-09|1006.20
#2010-04-12| 999.86
#2010-04-13| 998.12
#2010-04-14| 998.12
#2010-04-15| 994.07
#2010-04-16| 970.46
#2010-04-19| 977.35
#2010-04-20| 998.67
#2010-04-21|1000.10
#2010-04-22| 981.08
#2010-04-23| 996.37
#2010-04-26|1037.90
#2010-04-27|1053.75
#2010-04-28|1022.29
#2010-04-29|1034.09
#2010-04-30| .
#2010-05-03|1035.84
#2010-05-04| 992.57
#2010-05-05| 959.68
#2010-05-06| 937.17
#2010-05-07| 873.13
#2010-05-10| 995.10
#2010-05-11| 961.89
#2010-05-12| 994.23
#2010-05-13| .
#2010-05-14| .
#2010-05-17| 963.64
#2010-05-18| 988.99
#2010-05-19| 959.59
#2010-05-20| 951.51
#2010-05-21| 951.51
#2010-05-24| .
#2010-05-25| 909.43
#2010-05-26| 951.27
#2010-05-27| 965.06
#2010-05-28| 924.09
#2010-05-31| 942.79
#2010-06-01| 945.96
#2010-06-02| 942.24
#2010-06-03| 971.64
#2010-06-04| 942.79
#2010-06-07| 929.79
#2010-06-08| 920.84
#2010-06-09| 937.56
#2010-06-10| 952.30
#2010-06-11| 959.83
#2010-06-14| 971.64
#2010-06-15| 955.79
#2010-06-16| 954.04
#2010-06-17| 957.53
#2010-06-18| 911.09
#2010-06-21| 938.51
#2010-06-22| 952.62
#2010-06-23| 943.11
#2010-06-24| 939.07
#2010-06-25| 934.15
#2010-06-28| 949.13
#2010-06-29| 913.39
#2010-06-30| 936.13
#2010-07-01| 902.69
#2010-07-02| 924.88
#2010-07-05| 937.87
#2010-07-06| 940.73
#2010-07-07| 939.30
#2010-07-08| 936.13
#2010-07-09| 926.62
#2010-07-12| 942.47
#2010-07-13| 945.64
#2010-07-14| 938.75
#2010-07-15| 936.13
#2010-07-16| 941.60
#2010-07-19| 950.55
#2010-07-20| 941.60
#2010-07-21| 938.43
#2010-07-22| 941.60
#2010-07-23| 938.43
#2010-07-26| 937.56
#2010-07-27| 953.72
#2010-07-28| 957.53
#2010-07-29| 960.70
#2010-07-30| 949.13
#2010-08-02| 963.55
#2010-08-03| 964.42
#2010-08-04| 958.96
#2010-08-05| 966.17
#2010-08-06| 965.30
#2010-08-09| 974.81
#2010-08-10| 955.79
#2010-08-11| 942.47
#2010-08-12| 930.90
#2010-08-13| 927.73
#2010-08-16| 926.30
#2010-08-17| 909.73
#2010-08-18| 854.66
#2010-08-19| 853.23
#2010-08-20| 831.28
#2010-08-23| 850.29
#2010-08-24| 847.68
#2010-08-25| 839.59
#2010-08-26| 862.97
#2010-08-27| 867.89
#2010-08-30| 882.87
#2010-08-31| 882.87
#2010-09-01| 895.55
#2010-09-02| 898.72
#2010-09-03| 901.01
#2010-09-06| 894.67
#2010-09-07| 894.67
#2010-09-08| 890.63
#2010-09-09| 871.61
#2010-09-10| 877.08
#2010-09-13| 882.87
#2010-09-14| 883.74
#2010-09-15| 901.89
#2010-09-16| 905.06
#2010-09-17| 894.67
#2010-09-20| 886.91
#2010-09-21| 886.04
#2010-09-22| 880.89
#2010-09-23| 853.78
#2010-09-24| 859.25
#2010-09-27| 863.29
#2010-09-28| 875.10
#2010-09-29| 890.95
#2010-09-30| 890.95
#2010-10-01| 885.48
#2010-10-04| 899.91
#2010-10-05| 900.46
#2010-10-06| 881.44
#2010-10-07| 878.82
#2010-10-08| 881.99
#2010-10-11| 870.19
#2010-10-12| 854.89
#2010-10-13| 877.40
#2010-10-14| 875.10
#2010-10-15| 861.55
#2010-10-18| 867.89
#2010-10-19| 870.19
#2010-10-20| 873.36
#2010-10-21| 870.19
#2010-10-22| 873.36
#2010-10-25| 873.36
#2010-10-26| 854.34
#2010-10-27| 849.42
#2010-10-28| 848.55
#2010-10-29| 845.38
#2010-11-01| 851.17
#2010-11-02| 860.68
#2010-11-03| 873.36
#2010-11-04| 879.38
#2010-11-05| 869.87
#2010-11-08| 873.04
#2010-11-09| 867.81
#2010-11-10| 862.34
#2010-11-11| 867.81
#2010-11-12| 866.06
#2010-11-15| 849.66
#2010-11-16| 841.57
#2010-11-17| 833.49
#2010-11-18| 844.74
#2010-11-19| 838.40
#2010-11-22| 844.74
#2010-11-23| 834.36
#2010-11-24| 856.40
#2010-11-25| 867.33
#2010-11-26| 867.33
#2010-11-29| 838.81
#2010-11-30| 841.98
#2010-12-01| 854.10
#2010-12-02| 869.08
#2010-12-03| 867.65
#2010-12-06| 857.27
#2010-12-07| 864.48
#2010-12-08| 858.14
#2010-12-09| 860.44
#2010-12-10| 860.44
#2010-12-13| 882.63
#2010-12-14| 885.80
#2010-12-15| 901.65
#2010-12-16| 884.37
#2010-12-17| 914.33
#2010-12-20| 916.95
#2010-12-21| 920.12
#2010-12-22| 938.58
#2010-12-23| 945.79
#2010-12-24| .
#2010-12-27| 973.77
#2010-12-28| 978.92
#2010-12-29| 975.75
#2010-12-30| 978.92
#2010-12-31| .
#2011-01-03| 983.83
#2011-01-04| 977.49
#2011-01-05| 954.43
#2011-01-06| 976.62
#2011-01-07| 958.47
#2011-01-10| 937.71
#2011-01-11| 956.73
#2011-01-12| 964.81
#2011-01-13| 952.13
#2011-01-14| 954.43
#2011-01-17| 941.20
#2011-01-18| 971.00
#2011-01-19| 959.75
#2011-01-20| 972.43
#2011-01-21| 966.09
#2011-01-24| 956.89
#2011-01-25| 943.34
#2011-01-26| 937.87
#2011-01-27| 952.30
#2011-01-28| 953.17
#2011-01-31| 940.73
#2011-02-01| 936.13
#2011-02-02| 928.05
#2011-02-03| 924.88
#2011-02-04| 924.88
#2011-02-07| 931.22
#2011-02-08| 927.73
#2011-02-09| 933.51
#2011-02-10| 928.05
#2011-02-11| 932.64
#2011-02-14| 945.32
#2011-02-15| 949.92
#2011-02-16| 948.49
#2011-02-17| 950.79
#2011-02-18| 949.92
#2011-02-21| 930.58
#2011-02-22| 933.75
#2011-02-23| 932.01
#2011-02-24| 929.39
#2011-02-25| 932.01
#2011-02-28| 938.35
#2011-03-01| 921.62
#2011-03-02| 923.92
#2011-03-03| 921.62
#2011-03-04| 928.84
#2011-03-07| 925.67
#2011-03-08| 929.39
#2011-03-09| 945.24
#2011-03-10| 945.79
#2011-03-11| 942.07
#2011-03-14| 963.71
#2011-03-15| 963.71
#2011-03-16| 986.21
#2011-03-17|1019.66
#2011-03-18|1032.34
#2011-03-21|1064.04
#2011-03-22|1057.38
#2011-03-23|1053.34
#2011-03-24|1052.78
#2011-03-25|1079.57
#2011-03-28|1080.99
#2011-03-29|1058.80
#2011-03-30|1036.30
#2011-03-31|1064.82
#2011-04-01|1077.82
#2011-04-04|1083.61
#2011-04-05|1059.68
#2011-04-06|1059.68
#2011-04-07|1049.29
#2011-04-08|1075.52
#2011-04-11|1079.57
#2011-04-12|1076.40
#2011-04-13|1070.38
#2011-04-14|1073.55
#2011-04-15|1070.06
#2011-04-18|1065.14
#2011-04-19|1080.99
#2011-04-20|1086.78
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1093.44
#2011-04-27|1091.37
#2011-04-28|1087.01
#2011-04-29|1088.20
#2011-05-02|1081.31
#2011-05-03|1081.31
#2011-05-04|1050.17
#2011-05-05|1055.63
#2011-05-06|1053.34
#2011-05-09|1054.21
#2011-05-10|1056.51
#2011-05-11|1054.21
#2011-05-12|1053.34
#2011-05-13|1059.12
#2011-05-16|1058.25
#2011-05-17|1055.63
#2011-05-18|1053.34
#2011-05-19|1053.34
#2011-05-20| .
#2011-05-23|1051.91
#2011-05-24|1055.95
#2011-05-25|1053.65
#2011-05-26|1043.59
#2011-05-27|1045.02
#2011-05-30|1046.76
#2011-05-31|1053.97
#2011-06-01|1067.52
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1059.44
#2011-06-07|1058.01
#2011-06-08|1043.27
#2011-06-09|1051.36
#2011-06-10|1055.95
#2011-06-13| .
#2011-06-14|1054.53
#2011-06-15|1055.40
#2011-06-16|1046.44
#2011-06-17|1048.74
#2011-06-20|1018.78
#2011-06-21|1032.57
#2011-06-22|1024.81
#2011-06-23|1023.93
#2011-06-24|1010.38
#2011-06-27|1007.21
#2011-06-28|1007.77
#2011-06-29| 993.34
#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| 958.65
#2012-04-13| 968.16
#2012-04-16| 967.29
#2012-04-17| 980.84
#2012-04-18| 994.95
#2012-04-19| 980.84
#2012-04-20| 986.86
#2012-04-23| 983.69
#2012-04-24| 986.31
#2012-04-25| 991.78
#2012-04-26| 993.52
#2012-04-27| 988.61
#2012-04-30| 997.56
#2012-05-01| 999.31
#2012-05-02| 998.43
#2012-05-03|1019.75
#2012-05-04| .
#2012-05-07| 997.80
#2012-05-08|1007.63
#2012-05-09|1001.29
#2012-05-10|1011.67
#2012-05-11|1016.58
#2012-05-14| 977.67
#2012-05-15| 979.73
#2012-05-16| 994.16
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 981.16
#2012-05-22| 972.76
#2012-05-23| 969.91
#2012-05-24| 968.48
#2012-05-25| 982.35
#2012-05-28| .
#2012-05-29| 992.41
#2012-05-30| 982.35
#2012-05-31| 957.23
#2012-06-01| 948.82
#2012-06-04| 932.97
#2012-06-05| .
#2012-06-06| 960.08
#2012-06-07| 979.10
#2012-06-08| 978.22
#2012-06-11| 976.80
#2012-06-12| 961.50
#2012-06-13| 952.87
#2012-06-14| 912.53
#2012-06-15| 943.36
#2012-06-18| 929.25
#2012-06-19| 928.38
#2012-06-20| 926.95
#2012-06-21| 925.53
#2012-06-22| 914.27
#2012-06-25| 907.93
#2012-06-26| 888.91
#2012-06-27| 887.49
#2012-06-28| 916.02
#2012-06-29| 941.38
#2012-07-02| 944.55
#2012-07-03| 929.25
#2012-07-04| 926.95
#2012-07-05| 943.67
#2012-07-06| 937.33
#2012-07-09| 931.55
#2012-07-10| 936.46
#2012-07-11| 926.95
#2012-07-12| 935.59
#2012-07-13| 937.33
#2012-07-16| 937.33
#2012-07-17| 944.55
#2012-07-18| 958.10
#2012-07-19| 984.01
#2012-07-20| 974.27
#2012-07-23| 971.97
#2012-07-24| 979.73
#2012-07-25| 993.28
#2012-07-26| 999.62
#2012-07-27| 998.75
#2012-07-30|1007.39
#2012-07-31| 999.31
#2012-08-01|1009.13
#2012-08-02|1011.43
#2012-08-03|1009.69
#2012-08-06|1024.11
#2012-08-07|1018.64
#2012-08-08|1016.35
#2012-08-09|1023.24
#2012-08-10|1016.35
#2012-08-13|1044.88
#2012-08-14|1041.71
#2012-08-15|1029.58
#2012-08-16|1016.35
#2012-08-17|1031.64
#2012-08-20|1042.90
#2012-08-21|1043.77
#2012-08-22|1041.15
#2012-08-23|1033.94
#2012-08-24|1037.66
#2012-08-27|1037.66
#2012-08-28|1043.13
#2012-08-29|1044.88
#2012-08-30|1038.54
#2012-08-31|1041.71
#2012-09-03|1046.62
#2012-09-04|1061.04
#2012-09-05|1044.88
#2012-09-06|1056.13
#2012-09-07|1050.34
#2012-09-10|1046.30
#2012-09-11|1036.24
#2012-09-12|1035.37
#2012-09-13|1043.45
#2012-09-14|1049.79
#2012-09-17|1053.83
#2012-09-18|1048.36
#2012-09-19|1034.81
#2012-09-20|1037.43
#2012-09-21|1037.43
#2012-09-24|1043.45
#2012-09-25|1048.36
#2012-09-26|1037.43
#2012-09-27|1004.86
#2012-09-28|1024.75
#2012-10-01|1013.49
#2012-10-02|1024.75
#2012-10-03|1016.98
#2012-10-04|1026.49
#2012-10-05|1039.17
#2012-10-08|1043.21
#2012-10-09|1040.04
#2012-10-10|1039.17
#2012-10-11|1034.26
#2012-10-12|1037.43
#2012-10-15|1037.43
#2012-10-16|1034.26
#2012-10-17|1021.58
#2012-10-18|1031.41
#2012-10-19|1040.36
#2012-10-22|1048.76
#2012-10-23|1055.10
#2012-10-24|1055.10
#2012-10-25|1068.66
#2012-10-26|1059.15
#2012-10-29|1064.06
#2012-10-30|1055.98
#2012-10-31|1048.21
#2012-11-01|1053.68
#2012-11-02|1050.51
#2012-11-05|1051.38
#2012-11-06|1049.96
#2012-11-07|1059.15
#2012-11-08|1069.53
#2012-11-09|1069.53
#2012-11-12|1064.06
#2012-11-13|1055.98
#2012-11-14|1032.75
#2012-11-15|1035.37
#2012-11-16|1021.50
#2012-11-19|1028.15
#2012-11-20|1026.41
#2012-11-21|1025.54
#2012-11-22|1025.54
#2012-11-23|1022.37
#2012-11-26|1028.71
#2012-11-27|1032.75
#2012-11-28|1031.88
#2012-11-29|1027.84
#2012-11-30|1024.11
#2012-12-03|1035.37
#2012-12-04|1035.37
#2012-12-05|1028.71
#2012-12-06|1050.03
#2012-12-07|1054.07
#2012-12-10|1057.24
#2012-12-11|1067.38
#2012-12-12|1061.04
#2012-12-13|1056.13
#2012-12-14|1048.36
#2012-12-17|1050.66
#2012-12-18|1051.53
#2012-12-19|1105.42
#2012-12-20|1163.91
#2012-12-21|1160.74
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1158.12
#2012-12-28|1137.36
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1179.76
#2013-01-03|1174.84
#2013-01-04|1208.29
#2013-01-07|1194.73
#2013-01-08|1207.41
#2013-01-09|1208.29
#2013-01-10|1211.46
#2013-01-11|1216.92
#2013-01-14|1204.80
#2013-01-15|1201.63
#2013-01-16|1197.90
#2013-01-17|1208.29
#2013-01-18|1212.33
#2013-01-21|1210.58
#2013-01-22|1213.75
#2013-01-23|1219.22
#2013-01-24|1231.90
#2013-01-25|1254.09
#2013-01-28|1273.11
#2013-01-29|1258.69
#2013-01-30|1254.64
#2013-01-31|1233.33
#2013-02-01|1255.52
#2013-02-04|1226.99
#2013-02-05|1215.18
#2013-02-06|1205.12
#2013-02-07|1217.79
#2013-02-08|1244.03
#2013-02-11|1215.50
#2013-02-12|1210.03
#2013-02-13|1221.28
#2013-02-14|1233.96
#2013-02-15|1221.28
#2013-02-18|1232.22
#2013-02-19|1238.56
#2013-02-20|1243.47
#2013-02-21|1234.83
#2013-02-22|1229.37
#2013-02-25|1235.39
#2013-02-26|1235.39
#2013-02-27|1239.43
#2013-02-28|1273.75
#2013-03-01|1260.19
#2013-03-04|1280.09
#2013-03-05|1280.09
#2013-03-06|1304.89
#2013-03-07|1350.78
#2013-03-08|1351.10
#2013-03-11|1391.75
#2013-03-12|1408.47
#2013-03-13|1399.84
#2013-03-14|1390.33
#2013-03-15|1411.96
#2013-03-18|1410.54
#2013-03-19|1423.53
#2013-03-20|1418.94
#2013-03-21|1403.96
#2013-03-22|1396.75
#2013-03-25|1405.39
#2013-03-26|1418.62
#2013-03-27|1498.19
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1491.61
#2013-04-03|1454.44
#2013-04-04|1463.95
#2013-04-05|1416.09
#2013-04-08|1432.25
#2013-04-09|1463.95
#2013-04-10|1487.17
#2013-04-11|1479.64
#2013-04-12|1449.68
#2013-04-15|1427.17
#2013-04-16|1399.75
#2013-04-17|1354.82
#2013-04-18|1340.95
#2013-04-19|1339.84
#2013-04-22|1315.67
#2013-04-23|1341.91
#2013-04-24|1335.57
#2013-04-25|1357.75
#2013-04-26| .
#2013-04-29|1381.69
#2013-04-30|1411.09
#2013-05-01| .
#2013-05-02|1349.20
#2013-05-03|1354.11
#2013-05-06|1328.75
#2013-05-07|1309.74
#2013-05-08|1341.43
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1343.18
#2013-05-14|1359.90
#2013-05-15|1354.43
#2013-05-16|1320.44
#2013-05-17|1323.61
#2013-05-20| .
#2013-05-21|1351.58
#2013-05-22|1372.03
#2013-05-23|1363.39
#2013-05-24|1383.28
#2013-05-27|1371.47
#2013-05-28|1394.85
#2013-05-29|1387.32
#2013-05-30|1393.11
#2013-05-31|1371.79
#2013-06-03|1383.60
#2013-06-04|1397.15
#2013-06-05| .
#2013-06-06|1375.83
#2013-06-07|1372.11
#2013-06-10|1404.68
#2013-06-11|1400.64
#2013-06-12|1395.17
#2013-06-13|1363.47
#2013-06-14|1378.45
#2013-06-17|1393.43
#2013-06-18|1411.02
#2013-06-19|1409.28
#2013-06-20|1372.66
#2013-06-21|1398.26
#2013-06-24|1376.39
#2013-06-25|1390.49
#2013-06-26|1394.53
#2013-06-27|1351.90
#2013-06-28|1408.96
#2013-07-01|1403.73
#2013-07-02|1385.58
#2013-07-03|1376.54
#2013-07-04|1384.62
#2013-07-05|1393.26
#2013-07-08|1396.20
#2013-07-09|1408.64
#2013-07-10|1410.06
#2013-07-11|1429.08
#2013-07-12|1441.45
#2013-07-15|1449.21
#2013-07-16|1458.72
#2013-07-17|1448.34
#2013-07-18|1461.89
#2013-07-19|1461.34
#2013-07-22|1496.21
#2013-07-23|1484.08
#2013-07-24|1489.87
#2013-07-25|1467.36
#2013-07-26|1501.67
#2013-07-29|1547.80
#2013-07-30|1560.16
#2013-07-31|1563.33
#2013-08-01|1567.92
#2013-08-02|1563.33
#2013-08-05|1560.16
#2013-08-06|1551.52
#2013-08-07|1528.78
#2013-08-08|1520.69
#2013-08-09|1501.67
#2013-08-12|1533.37
#2013-08-13|1529.33
#2013-08-14|1524.42
#2013-08-15|1461.02
#2013-08-16|1483.21
#2013-08-19|1495.02
#2013-08-20|1487.25
#2013-08-21|1480.91
#2013-08-22|1493.59
#2013-08-23|1484.08
#2013-08-26|1487.25
#2013-08-27|1492.16
#2013-08-28|1489.87
#2013-08-29|1476.31
#2013-08-30|1490.42
#2013-09-02|1498.50
#2013-09-03|1495.33
#2013-09-04|1501.67
#2013-09-05|1501.67
#2013-09-06|1501.67
#2013-09-09|1496.21
#2013-09-10|1503.42
#2013-09-11|1503.42
#2013-09-12|1508.89
#2013-09-13|1505.72
#2013-09-16|1555.01
#2013-09-17|1535.99
#2013-09-18|1528.78
#2013-09-19|1509.76
#2013-09-20|1512.93
#2013-09-23|1512.93
#2013-09-24|1525.05
#2013-09-25|1500.25
#2013-09-26|1531.39
#2013-09-27|1536.86
#2013-09-30|1512.37
#2013-10-01|1516.97
#2013-10-02|1515.54
#2013-10-03|1523.63
#2013-10-04|1507.78
#2013-10-07|1510.95
#2013-10-08|1492.48
#2013-10-09|1467.12
#2013-10-10|1494.23
#2013-10-11|1506.03
#2013-10-14|1507.78
#2013-10-15|1510.08
#2013-10-16|1522.76
#2013-10-17|1525.93
#2013-10-18|1514.12
#2013-10-21|1534.56
#2013-10-22|1535.99
#2013-10-23|1533.69
#2013-10-24|1536.31
#2013-10-25|1537.73
#2013-10-28|1544.39
#2013-10-29|1553.90
#2013-10-30|1553.90
#2013-10-31|1544.39
#2013-11-01|1547.56
#2013-11-04|1542.09
#2013-11-05|1535.75
#2013-11-06|1573.47
#2013-11-07|1528.54
#2013-11-08|1531.71
#2013-11-11|1529.41
#2013-11-12|1542.81
#2013-11-13|1541.07
#2013-11-14|1559.62
#2013-11-15|1593.31
#2013-11-18|1579.67
#2013-11-19|1568.42
#2013-11-20|1563.19
#2013-11-21|1574.76
#2013-11-22|1571.59
#2013-11-25|1593.78
#2013-11-26|1591.40
#2013-11-27|1618.59
#2013-11-28|1614.54
#2013-11-29|1603.61
#2013-12-02|1597.27
#2013-12-03|1601.86
#2013-12-04|1603.93
#2013-12-05|1592.12
#2013-12-06|1588.71
#2013-12-09|1591.57
#2013-12-10|1596.16
#2013-12-11|1575.08
#2013-12-12|1551.15
#2013-12-13|1568.42
#2013-12-16|1593.78
#2013-12-17|1601.55
#2013-12-18|1599.48
#2013-12-19|1594.33
#2013-12-20|1615.97
#2013-12-23|1613.12
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1612.48
#2013-12-30|1701.88
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1680.00
#2014-01-03|1698.71
#2014-01-06|1733.34
#2014-01-07|1745.15
#2014-01-08|1761.00
#2014-01-09|1798.16
#2014-01-10|1815.44
#2014-01-13|1823.20
#2014-01-14|1861.89
#2014-01-15|1863.54
#2014-01-16|1893.50
#2014-01-17|1918.86
#2014-01-20|1896.35
#2014-01-21|1900.15
#2014-01-22|1901.58
#2014-01-23|1895.56
#2014-01-24|1866.07
#2014-01-27|1827.48
#2014-01-28|1832.95
#2014-01-29|1798.95
#2014-01-30|1810.76
#2014-01-31|1831.84
#2014-02-03|1805.61
#2014-02-04|1789.44
#2014-02-05|1821.14
#2014-02-06|1802.99
#2014-02-07|1811.95
#2014-02-10|1819.72
#2014-02-11|1824.63
#2014-02-12|1856.33
#2014-02-13|1833.59
#2014-02-14|1871.62
#2014-02-17|1854.90
#2014-02-18|1855.78
#2014-02-19|1862.12
#2014-02-20|1848.56
#2014-02-21|1879.16
#2014-02-24|1870.52
#2014-02-25|1885.58
#2014-02-26|1911.10
#2014-02-27|1888.91
#2014-02-28|1901.04
#2014-03-03|1858.32
#2014-03-04|1910.23
#2014-03-05|1917.76
#2014-03-06|1955.33
#2014-03-07|1969.43
#2014-03-10|1952.71
#2014-03-11|1950.65
#2014-03-12|1922.67
#2014-03-13|1907.93
#2014-03-14|1858.00
#2014-03-17|1885.11
#2014-03-18|1919.42
#2014-03-19|1955.48
#2014-03-20|1942.80
#2014-03-21|1930.68
#2014-03-24|1940.82
#2014-03-25|1942.80
#2014-03-26|1946.29
#2014-03-27|1988.05
#2014-03-28|1982.58
#2014-03-31|2011.11
#2014-04-01|2037.35
#2014-04-02|2055.02
#2014-04-03|2053.83
#2014-04-04|2057.32
#2014-04-07|2057.08
#2014-04-08|2057.96
#2014-04-09|2087.51
#2014-04-10|2106.85
#2014-04-11|2059.85
#2014-04-14|1978.46
#2014-04-15|2021.73
#2014-04-16|1988.92
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2060.64
#2014-04-23|2099.72
#2014-04-24|2139.97
#2014-04-25|2132.76
#2014-04-28|2160.42
#2014-04-29|2184.35
#2014-04-30|2235.07
#2014-05-01|2216.05
#2014-05-02|2203.05
#2014-05-05|2223.82
#2014-05-06|2205.12
#2014-05-07|2138.23
#2014-05-08|2106.53
#2014-05-09|2112.55
#2014-05-12|2118.89
#2014-05-13|2106.21
#2014-05-14|2106.53
#2014-05-15|2120.95
#2014-05-16| .
#2014-05-19|2076.57
#2014-05-20|2073.09
#2014-05-21|2094.72
#2014-05-22|2130.70
#2014-05-23|2121.19
#2014-05-26|2110.57
#2014-05-27|2090.68
#2014-05-28|2092.11
#2014-05-29| .
#2014-05-30| .
#2014-06-02|2099.32
#2014-06-03|2111.68
#2014-06-04|2093.21
#2014-06-05| .
#2014-06-06|2113.98
#2014-06-09| .
#2014-06-10|2080.53
#2014-06-11|2047.09
#2014-06-12|2029.50
#2014-06-13|2007.54
#2014-06-16|2019.67
#2014-06-17|2021.09
#2014-06-18|2000.33
#2014-06-19|1995.74
#2014-06-20|2029.18
#2014-06-23|2013.33
#2014-06-24|2006.67
#2014-06-25|2013.01
#2014-06-26|2011.27
#2014-06-27|2011.27
#2014-06-30|2008.97
#2014-07-01|2005.80
#2014-07-02|2028.86
#2014-07-03|2073.24
#2014-07-04|2057.94
#2014-07-07|2027.67
#2014-07-08|1994.23
#2014-07-09|1996.52
#2014-07-10|1992.48
#2014-07-11|1954.44
#2014-07-14|1985.59
#2014-07-15|1961.10
#2014-07-16|1972.36
#2014-07-17|1969.74
#2014-07-18|2007.22
#2014-07-21|2012.14
#2014-07-22|2016.18
#2014-07-23|1997.16
#2014-07-24|2003.82
#2014-07-25|2001.52
#2014-07-28|1987.42
#2014-07-29|1972.12
#2014-07-30|1970.38
#2014-07-31|1949.61
#2014-08-01|1919.34
#2014-08-04|1898.34
#2014-08-05|1909.28
#2014-08-06|1942.40
#2014-08-07|1925.13
#2014-08-08|1901.98
#2014-08-11|1958.49
#2014-08-12|1950.40
#2014-08-13|1955.32
#2014-08-14|1994.55
#2014-08-15|1985.04
#2014-08-18|1972.36
#2014-08-19|2008.42
#2014-08-20|2002.08
#2014-08-21|2007.54
#2014-08-22|2026.56
#2014-08-25|2036.07
#2014-08-26|2095.98
#2014-08-27|2082.75
#2014-08-28|2057.39
#2014-08-29|2038.37
#2014-09-01|2033.46
#2014-09-02|2015.54
#2014-09-03|2039.48
#2014-09-04|2021.33
#2014-09-05|2011.82
#2014-09-08|1977.27
#2014-09-09|1958.80
#2014-09-10|1928.53
#2014-09-11|1946.12
#2014-09-12|1943.83
#2014-09-15|1948.10
#2014-09-16|1920.45
#2014-09-17|1913.23
#2014-09-18|1906.02
#2014-09-19|1912.92
#2014-09-22|1905.70
#2014-09-23|1853.56
#2014-09-24|1838.82
#2014-09-25|1840.01
#2014-09-26|1840.56
#2014-09-29|1868.86
#2014-09-30|1830.50
#2014-10-01|1831.92
#2014-10-02|1831.92
#2014-10-03|1807.12
#2014-10-06|1788.97
#2014-10-07|1773.36
#2014-10-08|1706.79
#2014-10-09|1747.76
#2014-10-10|1738.81
#2014-10-13|1707.66
#2014-10-14|1730.09
#2014-10-15|1731.28
#2014-10-16|1684.28
#2014-10-17|1779.38
#2014-10-20|1777.64
#2014-10-21|1825.18
#2014-10-22|1957.53
#2014-10-23|1892.39
#2014-10-24|1898.17
#2014-10-27|1915.21
#2014-10-28|1936.53
#2014-10-29|1952.94
#2014-10-30|1969.10
#2014-10-31|1965.61
#2014-11-03|2000.48
#2014-11-04|2039.63
#2014-11-05|2051.52
#2014-11-06|2024.10
#2014-11-07|2013.48
#2014-11-10|2024.74
#2014-11-11|2027.91
#2014-11-12|1988.99
#2014-11-13|1984.95
#2014-11-14|2008.01
#2014-11-17|1986.14
#2014-11-18|1955.32
#2014-11-19|1988.99
#2014-11-20| .
#2014-11-21|2007.14
#2014-11-24|2018.71
#2014-11-25|2032.27
#2014-11-26|2086.15
#2014-11-27|2095.66
#2014-11-28|2139.17
#2014-12-01|2116.11
#2014-12-02|2143.77
#2014-12-03|2130.53
#2014-12-04|2143.53
#2014-12-05| .
#2014-12-08|2211.84
#2014-12-09|2180.70
#2014-12-10|2210.65
#2014-12-11|2153.59
#2014-12-12|2129.11
#2014-12-15|2131.09
#2014-12-16|2050.41
#2014-12-17|2102.56
#2014-12-18|2143.21
#2014-12-19|2088.45
#2014-12-22|2144.08
#2014-12-23|2156.76
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2153.28
#2014-12-30|2140.28
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2163.34
#2015-01-05|2127.60
#2015-01-06|2130.77
#2015-01-07|2096.22
#2015-01-08|2133.38
#2015-01-09|2132.51
#2015-01-12|2130.21
#2015-01-13|2110.32
#2015-01-14|2061.35
#2015-01-15|2114.92
#2015-01-16|2108.58
#2015-01-19|2120.15
#2015-01-20|2127.60
#2015-01-21|2140.91
#2015-01-22|2201.14
#2015-01-23|2223.33
#2015-01-26|2231.10
#2015-01-27|2229.04
#2015-01-28|2247.82
#2015-01-29|2240.61
#2015-01-30|2244.33
#2015-02-02|2226.82
#2015-02-03|2236.97
#2015-02-04|2238.71
#2015-02-05|2293.24
#2015-02-06|2274.77
#2015-02-09|2219.37
#2015-02-10|2248.54
#2015-02-11|2230.95
#2015-02-12|2279.13
#2015-02-13|2281.19
#2015-02-16|2291.02
#2015-02-17|2303.70
#2015-02-18|2354.74
#2015-02-19|2342.93
#2015-02-20|2316.15
#2015-02-23|2301.17
#2015-02-24|2289.91
#2015-02-25|2337.78
#2015-02-26|2320.74
#2015-02-27|2357.67
#2015-03-02|2386.76
#2015-03-03|2424.79
#2015-03-04|2406.01
#2015-03-05|2488.43
#2015-03-06|2452.22
#2015-03-09|2464.91
#2015-03-10|2430.36
#2015-03-11|2417.68
#2015-03-12|2420.85
#2015-03-13|2456.04
#2015-03-16|2468.96
#2015-03-17|2460.64
#2015-03-18|2467.54
#2015-03-19|2491.71
#2015-03-20|2495.19
#2015-03-23|2516.59
#2015-03-24|2581.74
#2015-03-25|2580.86
#2015-03-26|2468.41
#2015-03-27|2487.75
#2015-03-30|2524.04
#2015-03-31|2541.08
#2015-04-01|2554.95
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2564.23
#2015-04-08|2569.14
#2015-04-09|2575.63
#2015-04-10|2552.81
#2015-04-13|2566.12
#2015-04-14|2541.95
#2015-04-15|2546.55
#2015-04-16|2517.70
#2015-04-17|2482.51
#2015-04-20|2555.10
#2015-04-21|2605.03
#2015-04-22|2602.18
#2015-04-23|2609.63
#2015-04-24|2599.25
#2015-04-27|2657.18
#2015-04-28|2658.92
#2015-04-29|2579.36
#2015-04-30|2578.72
#2015-05-01| .
#2015-05-04|2572.70
#2015-05-05|2636.97
#2015-05-06|2640.14
#2015-05-07|2651.63
#2015-05-08|2668.11
#2015-05-11|2725.17
#2015-05-12|2713.45
#2015-05-13|2733.10
#2015-05-14| .
#2015-05-15| .
#2015-05-18|2728.83
#2015-05-19|2725.42
#2015-05-20|2710.44
#2015-05-21|2732.08
#2015-05-22|2777.33
#2015-05-25| .
#2015-05-26|2805.54
#2015-05-27|2809.03
#2015-05-28|2800.16
#2015-05-29|2811.96
#2015-06-01|2807.05
#2015-06-02|2803.88
#2015-06-03|2836.45
#2015-06-04|2828.68
#2015-06-05| .
#2015-06-08|2749.44
#2015-06-09|2685.08
#2015-06-10|2754.82
#2015-06-11|2743.89
#2015-06-12|2687.94
#2015-06-15|2663.45
#2015-06-16|2714.96
#2015-06-17|2652.90
#2015-06-18|2655.75
#2015-06-19|2662.81
#2015-06-22|2729.70
#2015-06-23|2757.67
#2015-06-24|2742.06
#2015-06-25|2694.83
#2015-06-26|2711.23
#2015-06-29|2645.77
#2015-06-30|2660.51
#2015-07-01|2719.00
#2015-07-02|2678.34
#2015-07-03|2677.79
#2015-07-06|2647.52
#2015-07-07|2641.18
#2015-07-08|2641.18
#2015-07-09|2632.22
#2015-07-10|2672.56
#2015-07-13|2696.81
#2015-07-14|2699.66
#2015-07-15|2720.42
#2015-07-16|2760.36
#2015-07-17|2776.85
#2015-07-20|2790.08
#2015-07-21|2777.40
#2015-07-22|2778.27
#2015-07-23|2784.61
#2015-07-24|2785.48
#2015-07-27|2752.83
#2015-07-28|2753.38
#2015-07-29|2762.89
#2015-07-30|2760.60
#2015-07-31|2757.98
#2015-08-03|2769.00
#2015-08-04|2743.96
#2015-08-05|2753.23
#2015-08-06|2730.40
#2015-08-07|2719.15
#2015-08-10|2702.98
#2015-08-11|2719.15
#2015-08-12|2646.24
#2015-08-13|2641.88
#2015-08-14|2619.37
#2015-08-17|2759.72
#2015-08-18|2925.20
#2015-08-19|2866.71
#2015-08-20|2817.10
#2015-08-21|2818.53
#2015-08-24|2658.76
#2015-08-25|2679.05
#2015-08-26|2716.77
#2015-08-27|2728.58
#2015-08-28|2696.01
#2015-08-31|2753.30
#2015-09-01|2660.50
#2015-09-02|2648.93
#2015-09-03|2752.19
#2015-09-04|2790.35
#2015-09-07|2768.28
#2015-09-08|2808.61
#2015-09-09|2842.93
#2015-09-10|2855.29
#2015-09-11|2829.93
#2015-09-14|2817.81
#2015-09-15|2785.24
#2015-09-16|2805.44
#2015-09-17|2839.44
#2015-09-18|2843.48
#2015-09-21|2849.82
#2015-09-22|2747.51
#2015-09-23|2723.90
#2015-09-24|2727.39
#2015-09-25|2762.34
#2015-09-28|2737.85
#2015-09-29|2672.07
#2015-09-30|2696.32
#2015-10-01|2720.26
#2015-10-02|2702.11
#2015-10-05|2809.57
#2015-10-06|2827.72
#2015-10-07|2850.14
#2015-10-08|2830.89
#2015-10-09|2837.23
#2015-10-12|2824.55
#2015-10-13|2821.70
#2015-10-14|2837.23
#2015-10-15|2816.46
#2015-10-16|2795.70
#2015-10-19|2769.79
#2015-10-20|2801.49
#2015-10-21|2808.70
#2015-10-22|2791.10
#2015-10-23|2811.00
#2015-10-26|2794.27
#2015-10-27|2790.79
#2015-10-28|2749.90
#2015-10-29|2707.81
#2015-10-30|2667.48
#2015-11-02|2642.12
#2015-11-03|2657.65
#2015-11-04|2695.69
#2015-11-05|2789.91
#2015-11-06|2761.94
#2015-11-09|2775.73
#2015-11-10|2800.77
#2015-11-11|2865.91
#2015-11-12|2915.69
#2015-11-13|2933.92
#2015-11-16|2933.92
#2015-11-17|2949.77
#2015-11-18|2996.21
#2015-11-19|3003.74
#2015-11-20|2978.70
#2015-11-23|3023.32
#2015-11-24|2987.82
#2015-11-25|3035.37
#2015-11-26|3048.05
#2015-11-27|3067.38
#2015-11-30|3069.92
#2015-12-01|3097.02
#2015-12-02|3094.72
#2015-12-03|3067.06
#2015-12-04|3048.05
#2015-12-07|3076.57
#2015-12-08|3097.34
#2015-12-09|3062.70
#2015-12-10|3035.84
#2015-12-11|2900.40
#2015-12-14|2813.15
#2015-12-15|2822.66
#2015-12-16|2828.68
#2015-12-17|2898.19
#2015-12-18|2897.32
#2015-12-21|2868.79
#2015-12-22|2878.30
#2015-12-23|2929.01
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2913.40
#2015-12-29|2924.97
#2015-12-30|2926.16
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2876.87
#2016-01-05|2899.61
#2016-01-06|2913.72
#2016-01-07|2812.28
#2016-01-08|2780.03
#2016-01-11|2727.88
#2016-01-12|2718.06
#2016-01-13|2725.27
#2016-01-14|2659.25
#2016-01-15|2559.48
#2016-01-18|2562.56
#2016-01-19|2607.34
#2016-01-20|2520.25
#2016-01-21|2632.94
#2016-01-22|2838.51
#2016-01-25|2886.14
#2016-01-26|2920.14
#2016-01-27|2987.82
#2016-01-28|2984.65
#2016-01-29|3034.73
#2016-02-01|3087.11
#2016-02-02|3045.98
#2016-02-03|3105.26
#2016-02-04|3037.58
#2016-02-05|2985.12
#2016-02-08|2863.07
#2016-02-09|2750.06
#2016-02-10|2906.98
#2016-02-11|2821.78
#2016-02-12|2896.20
#2016-02-15|2961.66
#2016-02-16|2972.36
#2016-02-17|2956.19
#2016-02-18|3026.80
#2016-02-19|2974.34
#2016-02-22|3013.88
#2016-02-23|2995.42
#2016-02-24|2979.01
#2016-02-25|3024.58
#2016-02-26|3051.77
#2016-02-29|3100.19
#2016-03-01|3149.48
#2016-03-02|3158.99
#2016-03-03|3102.81
#2016-03-04|3103.36
#2016-03-07|3076.57
#2016-03-08|3002.48
#2016-03-09|2938.84
#2016-03-10|2927.59
#2016-03-11|2945.50
#2016-03-14|2978.63
#2016-03-15|2977.99
#2016-03-16|2953.74
#2016-03-17|2933.06
#2016-03-18|2940.82
#2016-03-21|2942.25
#2016-03-22|2970.78
#2016-03-23|3039.96
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3039.73
#2016-03-30|3052.72
#2016-03-31|3074.36
#2016-04-01|3093.70
#2016-04-04|3047.26
#2016-04-05|3056.21
#2016-04-06|3077.53
#2016-04-07|3055.02
#2016-04-08|3034.02
#2016-04-11|3039.81
#2016-04-12|3032.75
#2016-04-13|2969.91
#2016-04-14|2959.84
#2016-04-15|2890.98
#2016-04-18|2866.72
#2016-04-19|2884.32
#2016-04-20|2901.59
#2016-04-21|2882.57
#2016-04-22| .
#2016-04-25|2889.15
#2016-04-26|2892.72
#2016-04-27|2891.45
#2016-04-28|2900.96
#2016-04-29|2866.96
#2016-05-02|2892.32
#2016-05-03|2803.71
#2016-05-04|2812.59
#2016-05-05| .
#2016-05-06| .
#2016-05-09|2835.18
#2016-05-10|2878.05
#2016-05-11|2881.22
#2016-05-12|2874.01
#2016-05-13|2839.14
#2016-05-16| .
#2016-05-17|2830.50
#2016-05-18|2815.52
#2016-05-19|2781.52
#2016-05-20|2807.52
#2016-05-23|2835.81
#2016-05-24|2842.32
#2016-05-25|2970.54
#2016-05-26|3013.49
#2016-05-27|3010.32
#2016-05-30|3051.53
#2016-05-31|3056.45
#2016-06-01|3059.06
#2016-06-02|3020.15
#2016-06-03|3034.58
#2016-06-06|2968.56
#2016-06-07|2970.86
#2016-06-08|2970.86
#2016-06-09|2927.91
#2016-06-10|2885.27
#2016-06-13|2810.30
#2016-06-14|2766.95
#2016-06-15|2815.69
#2016-06-16|2703.63
#2016-06-17|2800.39
#2016-06-20|2842.79
#2016-06-21|2821.15
#2016-06-22|2838.19
#2016-06-23|2846.28
#2016-06-24|2786.29
#2016-06-27|2638.96
#2016-06-28|2701.89
#2016-06-29|2746.90
#2016-06-30|2824.17
#2016-07-01|2848.34
#2016-07-04|2867.36
#2016-07-05|2836.77
#2016-07-06|2832.33
#2016-07-07|2902.06
#2016-07-08|2922.59
#2016-07-11|2948.82
#2016-07-12|2958.10
#2016-07-13|2942.25
#2016-07-14|2939.63
#2016-07-15|2931.55
#2016-07-18|2915.70
#2016-07-19|2889.79
#2016-07-20|2899.30
#2016-07-21|2901.91
#2016-07-22|2892.48
#2016-07-25|2902.87
#2016-07-26|2931.48
#2016-07-27|2945.43
#2016-07-28|2926.41
#2016-07-29|2951.22
#2016-08-01|2943.45
#2016-08-02|2928.16
#2016-08-03|2911.43
#2016-08-04|2896.46
#2016-08-05|2886.95
#2016-08-08|2884.09
#2016-08-09|2903.11
#2016-08-10|2897.65
#2016-08-11|3003.44
#2016-08-12|3090.54
#2016-08-15|3106.71
#2016-08-16|3084.20
#2016-08-17|3065.50
#2016-08-18|3107.51
#2016-08-19|3125.98
#2016-08-22|3156.80
#2016-08-23|3186.76
#2016-08-24|3210.69
#2016-08-25|3181.84
#2016-08-26|3210.61
#2016-08-29|3196.27
#2016-08-30|3210.37
#2016-08-31|3211.80
#2016-09-01|3202.29
#2016-09-02|3262.84
#2016-09-05|3267.03
#2016-09-06|3285.58
#2016-09-07|3267.11
#2016-09-08|3271.47
#2016-09-09|3330.51
#2016-09-12|3270.99
#2016-09-13|3315.13
#2016-09-14|3283.99
#2016-09-15|3266.08
#2016-09-16|3319.73
#2016-09-19|3328.13
#2016-09-20|3328.45
#2016-09-21|3330.75
#2016-09-22|3352.38
#2016-09-23|3301.66
#2016-09-26|3303.96
#2016-09-27|3243.97
#2016-09-28|3279.16
#2016-09-29|3306.81
#2016-09-30|3282.64
#2016-10-03|3299.92
#2016-10-04|3302.30
#2016-10-05|3294.85
#2016-10-06|3294.54
#2016-10-07|3271.79
#2016-10-10|3258.24
#2016-10-11|3257.37
#2016-10-12|3220.20
#2016-10-13|3227.50
#2016-10-14|3268.70
#2016-10-17|3265.85
#2016-10-18|3288.21
#2016-10-19|3321.97
#2016-10-20|3309.37
#2016-10-21|3324.20
#2016-10-24|3330.77
#2016-10-25|3308.27
#2016-10-26|3265.70
#2016-10-27|3304.06
#2016-10-28|3317.37
#2016-10-31|3313.57
#2016-11-01|3309.53
#2016-11-02|3257.93
#2016-11-03|3236.53
#2016-11-04|3195.01
#2016-11-07|3218.15
#2016-11-08|3183.28
#2016-11-09|3185.42
#2016-11-10|3337.02
#2016-11-11|3300.25
#2016-11-14|3320.23
#2016-11-15|3327.76
#2016-11-16|3409.30
#2016-11-17|3480.38
#2016-11-18|3535.78
#2016-11-21|3529.44
#2016-11-22|3550.20
#2016-11-23|3519.38
#2016-11-24|3555.12
#2016-11-25|3551.63
#2016-11-28|3578.10
#2016-11-29|3569.69
#2016-11-30|3549.57
#2016-12-01|3533.40
#2016-12-02|3504.55
#2016-12-05|3520.40
#2016-12-06|3525.23
#2016-12-07|3543.53
#2016-12-08|3569.53
#2016-12-09|3698.07
#2016-12-12|3700.60
#2016-12-13|3789.68
#2016-12-14|3698.62
#2016-12-15|3742.21
#2016-12-16|3813.62
#2016-12-19|3825.36
#2016-12-20|3819.02
#2016-12-21|3837.41
#2016-12-22|3822.98
#2016-12-23|3827.81
#2016-12-26| .
#2016-12-27|3828.68
#2016-12-28|3830.43
#2016-12-29|3865.85
#2016-12-30|3924.25
#2017-01-02|3877.02
#2017-01-03|3845.32
#2017-01-04|3823.13
#2017-01-05|3922.83
#2017-01-06|3891.13
#2017-01-09|3868.94
#2017-01-10|3852.77
#2017-01-11|3843.98
#2017-01-12|3858.00
#2017-01-13|3925.21
#2017-01-16|3899.30
#2017-01-17|3873.06
#2017-01-18|3910.00
#2017-01-19|3915.78
#2017-01-20|3907.14
#2017-01-23|3911.59
#2017-01-24|3957.24
#2017-01-25|3971.34
#2017-01-26|3966.19
#2017-01-27|3955.26
#2017-01-30|3908.50
#2017-01-31|3934.50
#2017-02-01|3963.90
#2017-02-02|4048.38
#2017-02-03|4101.95
#2017-02-06|4082.06
#2017-02-07|4138.16
#2017-02-08|4136.18
#2017-02-09|4155.28
#2017-02-10|4180.96
#2017-02-13|4197.13
#2017-02-14|4197.68
#2017-02-15|4208.62
#2017-02-16|4221.06
#2017-02-17|4231.12
#2017-02-20|4197.68
#2017-02-21|4259.10
#2017-02-22|4223.36
#2017-02-23|4295.08
#2017-02-24|4303.55
#2017-02-27|4235.87
#2017-02-28|4113.27
#2017-03-01|4213.05
#2017-03-02|4175.01
#2017-03-03|4181.67
#2017-03-06|4174.37
#2017-03-07|4220.73
#2017-03-08|4120.29
#2017-03-09|4184.73
#2017-03-10|4298.37
#2017-03-13|4390.77
#2017-03-14|4355.67
#2017-03-15|4305.74
#2017-03-16|4352.18
#2017-03-17|4351.94
#2017-03-20|4418.75
#2017-03-21|4471.45
#2017-03-22|4446.64
#2017-03-23|4482.93
#2017-03-24|4524.46
#2017-03-27|4491.34
#2017-03-28|4548.95
#2017-03-29|4567.89
#2017-03-30|4569.95
#2017-03-31|4601.97
#2017-04-03|4611.24
#2017-04-04|4660.62
#2017-04-05|4673.77
#2017-04-06|4676.06
#2017-04-07|4788.52
#2017-04-10|4808.26
#2017-04-11|4867.61
#2017-04-12|4948.69
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|4975.71
#2017-04-19|4974.28
#2017-04-20|4987.92
#2017-04-21|4900.59
#2017-04-24|4874.12
#2017-04-25|4960.03
#2017-04-26|4934.67
#2017-04-27|5050.53
#2017-04-28|5065.27
#2017-05-01|5075.89
#2017-05-02|5208.15
#2017-05-03|5184.85
#2017-05-04|5139.92
#2017-05-05|5107.35
#2017-05-08|5147.69
#2017-05-09|5154.35
#2017-05-10|5157.20
#2017-05-11|5204.43
#2017-05-12| .
#2017-05-15|5153.71
#2017-05-16|5081.12
#2017-05-17|4990.53
#2017-05-18|4894.56
#2017-05-19|4992.83
#2017-05-22|5026.12
#2017-05-23|5046.33
#2017-05-24|5058.46
#2017-05-25| .
#2017-05-26| .
#2017-05-29|5012.34
#2017-05-30|5028.50
#2017-05-31|5112.98
#2017-06-01|5137.00
#2017-06-02|5232.18
#2017-06-05| .
#2017-06-06|5227.27
#2017-06-07|5183.52
#2017-06-08|5192.80
#2017-06-09|5202.71
#2017-06-12|5196.05
#2017-06-13|5216.34
#2017-06-14|5263.02
#2017-06-15|5220.30
#2017-06-16|5251.92
#2017-06-19|5412.71
#2017-06-20|5421.99
#2017-06-21|5376.74
#2017-06-22|5349.95
#2017-06-23|5315.08
#2017-06-26|5360.10
#2017-06-27|5177.11
#2017-06-28|5146.61
#2017-06-29|5055.79
#2017-06-30|5098.97
#2017-07-03|5046.75
#2017-07-04|5051.43
#2017-07-05|5042.47
#2017-07-06|5038.19
#2017-07-07|5082.25
#2017-07-10|5063.79
#2017-07-11|5016.79
#2017-07-12|5027.81
#2017-07-13|5083.68
#2017-07-14|5077.89
#2017-07-17|5092.00
#2017-07-18|5067.83
#2017-07-19|5149.69
#2017-07-20|5103.89
#2017-07-21|5068.15
#2017-07-24|5042.79
#2017-07-25|5085.19
#2017-07-26|5075.68
#2017-07-27|5076.55
#2017-07-28|4973.84
#2017-07-31|5045.96
#2017-08-01|5056.89
#2017-08-02|5066.72
#2017-08-03|5094.38
#2017-08-04|5142.48
#2017-08-07|5132.42
#2017-08-08|5132.42
#2017-08-09|5179.09
#2017-08-10|5113.95
#2017-08-11|5090.96
#2017-08-14|5182.42
#2017-08-15|5172.27
#2017-08-16|5189.23
#2017-08-17|5103.09
#2017-08-18|5061.79
#2017-08-21|4939.91
#2017-08-22|4975.97
#2017-08-23|4823.50
#2017-08-24|4827.86
#2017-08-25|4881.19
#2017-08-28|4880.08
#2017-08-29|4777.93
#2017-08-30|4769.61
#2017-08-31|4796.16
#2017-09-01|4858.45
#2017-09-04|4825.56
#2017-09-05|4851.47
#2017-09-06|4802.73
#2017-09-07|4808.84
#2017-09-08|4841.41
#2017-09-11|4788.71
#2017-09-12|4781.82
#2017-09-13|4823.03
#2017-09-14|4848.70
#2017-09-15|4787.60
#2017-09-18|4802.26
#2017-09-19|4797.11
#2017-09-20|4849.26
#2017-09-21|4867.40
#2017-09-22|5038.58
#2017-09-25|5001.41
#2017-09-26|4928.50
#2017-09-27|4931.36
#2017-09-28|4962.50
#2017-09-29|4987.54
#2017-10-02|4974.95
#2017-10-03|5010.92
#2017-10-04|4976.93
#2017-10-05|5006.01
#2017-10-06|4949.27
#2017-10-09|4927.87
#2017-10-10|4992.46
#2017-10-11|4993.88
#2017-10-12|5048.64
#2017-10-13|5050.39
#2017-10-16|4995.31
#2017-10-17|4928.19
#2017-10-18|4968.84
#2017-10-19|4907.66
#2017-10-20|4893.32
#2017-10-23|4915.19
#2017-10-24|4891.81
#2017-10-25|4771.73
#2017-10-26|4787.74
#2017-10-27|4815.16
#2017-10-30|4793.29
#2017-10-31|4818.02
#2017-11-01|4812.23
#2017-11-02|4778.23
#2017-11-03|4812.47
#2017-11-06|4768.56
#2017-11-07|4790.75
#2017-11-08|4726.48
#2017-11-09|4666.48
#2017-11-10|4575.75
#2017-11-13|4285.22
#2017-11-14|4346.00
#2017-11-15|4330.00
#2017-11-16|4323.90
#2017-11-17|4277.46
#2017-11-20|4296.24
#2017-11-21|4333.96
#2017-11-22|4303.45
#2017-11-23|4301.47
#2017-11-24|4292.52
#2017-11-27|4257.65
#2017-11-28|4259.07
#2017-11-29|4203.99
#2017-11-30|4248.37
#2017-12-01|4158.74
#2017-12-04|4186.17
#2017-12-05|4188.46
#2017-12-06|4148.68
#2017-12-07|4120.15
#2017-12-08|4149.00
#2017-12-11|4190.21
#2017-12-12|4163.42
#2017-12-13|4123.09
#2017-12-14|4210.65
#2017-12-15|4197.66
#2017-12-18|4215.72
#2017-12-19|4237.59
#2017-12-20|4256.61
#2017-12-21|4233.55
#2017-12-22|4201.53
#2017-12-25| .
#2017-12-26| .
#2017-12-27|4249.32
#2017-12-28|4266.91
#2017-12-29|4244.72
#2018-01-01| .
#2018-01-02|4228.08
#2018-01-03|4214.61
#2018-01-04|4243.46
#2018-01-05|4242.67
#2018-01-08|4364.40
#2018-01-09|4402.12
#2018-01-10|4340.78
#2018-01-11|4296.72
#2018-01-12|4294.98
#2018-01-15|4282.77
#2018-01-16|4314.15
#2018-01-17|4304.96
#2018-01-18|4228.88
#2018-01-19|4270.88
#2018-01-22|4249.80
#2018-01-23|4261.05
#2018-01-24|4274.05
#2018-01-25|4391.34
#2018-01-26|4451.88
#2018-01-29|4464.25
#2018-01-30|4444.59
#2018-01-31|4437.78
#2018-02-01|4434.93
#2018-02-02|4402.27
#2018-02-05|4318.58
#2018-02-06|4231.25
#2018-02-07|4390.38
#2018-02-08|4383.09
#2018-02-09|4346.00
#2018-02-12|4423.19
#2018-02-13|4387.21
#2018-02-14|4411.94
#2018-02-15|4445.70
#2018-02-16|4529.22
#2018-02-19|4565.84
#2018-02-20|4618.94
#2018-02-21|4626.70
#2018-02-22|4624.64
#2018-02-23|4656.02
#2018-02-26|4673.61
#2018-02-27|4603.87
#2018-02-28|4639.23
#2018-03-01|4624.80
#2018-03-02|4578.36
#2018-03-05|4600.55
#2018-03-06|4674.42
#2018-03-07|4698.67
#2018-03-08|4714.52
#2018-03-09|4708.18
#2018-03-12|4648.58
#2018-03-13|4551.91
#2018-03-14|4544.46
#2018-03-15|4509.59
#2018-03-16|4448.41
#2018-03-19|4450.79
#2018-03-20|4436.68
#2018-03-21|4451.11
#2018-03-22|4407.20
#2018-03-23|4402.29
#2018-03-26|4401.50
#2018-03-27|4414.33
#2018-03-28|4412.43
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|4400.22
#2018-04-04|4340.31
#2018-04-05|4393.73
#2018-04-06|4381.05
#2018-04-09|4365.20
#2018-04-10|4430.03
#2018-04-11|4431.45
#2018-04-12|4490.73
#2018-04-13|4394.05
#2018-04-16|4534.95
#2018-04-17|4464.11
#2018-04-18|4476.95
#2018-04-19|4472.19
#2018-04-20|4432.09
#2018-04-23|4461.73
#2018-04-24|4433.99
#2018-04-25|4418.77
#2018-04-26|4463.47
#2018-04-27| .
#2018-04-30|4494.38
#2018-05-01|4484.55
#2018-05-02|4567.29
#2018-05-03|4340.16
#2018-05-04|4364.09
#2018-05-07|4360.92
#2018-05-08|4281.68
#2018-05-09|4331.92
#2018-05-10| .
#2018-05-11| .
#2018-05-14|4345.39
#2018-05-15|4307.04
#2018-05-16|4282.78
#2018-05-17|4333.18
#2018-05-18|4350.14
#2018-05-21| .
#2018-05-22|4342.53
#2018-05-23|4265.34
#2018-05-24|4306.41
#2018-05-25|4318.30
#2018-05-28|4320.68
#2018-05-29|4282.01
#2018-05-30|4247.14
#2018-05-31|4305.94
#2018-06-01|4311.17
#2018-06-04|4314.34
#2018-06-05| .
#2018-06-06|4321.79
#2018-06-07|4326.39
#2018-06-08|4326.39
#2018-06-11|4270.75
#2018-06-12|4259.65
#2018-06-13|4290.72
#2018-06-14|4349.05
#2018-06-15|4288.50
#2018-06-18|4234.29
#2018-06-19|4173.91
#2018-06-20|4249.99
#2018-06-21|4205.29
#2018-06-22|4251.42
#2018-06-25|4229.70
#2018-06-26|4189.92
#2018-06-27|4227.95
#2018-06-28|4221.61
#2018-06-29|4224.78
#2018-07-02|4208.93
#2018-07-03|4196.25
#2018-07-04|4208.62
#2018-07-05|4208.30
#2018-07-06|4200.69
#2018-07-09|4200.69
#2018-07-10|4222.87
#2018-07-11|4179.92
#2018-07-12|4184.52
#2018-07-13|4190.22
#2018-07-16|4192.44
#2018-07-17|4197.20
#2018-07-18|4216.85
#2018-07-19|4230.96
#2018-07-20|4254.57
#2018-07-23|4248.55
#2018-07-24|4240.15
#2018-07-25|4237.77
#2018-07-26|4312.74
#2018-07-27|4314.01
#2018-07-30|4347.77
#2018-07-31|4400.24
#2018-08-01|4391.05
#2018-08-02|4354.75
#2018-08-03|4320.99
#2018-08-06|4315.29
#2018-08-07|4375.20
#2018-08-08|4399.45
#2018-08-09|4419.89
#2018-08-10|3907.47
#2018-08-13|3794.78
#2018-08-14|3775.77
#2018-08-15|3697.15
#2018-08-16|3745.50
#2018-08-17|3772.12
#2018-08-20|3800.02
#2018-08-21|3751.03
#2018-08-22|3742.94
#2018-08-23|3784.16
#2018-08-24|3768.15
#2018-08-27|3879.10
#2018-08-28|3857.23
#2018-08-29|3852.95
#2018-08-30|3797.79
#2018-08-31|3852.63
#2018-09-03|3905.73
#2018-09-04|3872.29
#2018-09-05|3802.39
#2018-09-06|3823.15
#2018-09-07|3797.63
#2018-09-10|3800.17
#2018-09-11|3812.85
#2018-09-12|3845.34
#2018-09-13|3905.25
#2018-09-14|3930.61
#2018-09-17|3910.16
#2018-09-18|3864.36
#2018-09-19|3921.10
#2018-09-20|3902.71
#2018-09-21|3981.17
#2018-09-24|3918.56
#2018-09-25|3886.55
#2018-09-26|3981.64
#2018-09-27|4039.49
#2018-09-28|3994.79
#2018-10-01|4071.83
#2018-10-02|4098.92
#2018-10-03|4117.94
#2018-10-04|4021.57
#2018-10-05|3995.89
#2018-10-08|3884.94
#2018-10-09|3825.50
#2018-10-10|3749.11
#2018-10-11|3663.51
#2018-10-12|3700.92
#2018-10-15|3729.60
#2018-10-16|3841.19
#2018-10-17|3901.41
#2018-10-18|3950.07
#2018-10-19|3905.37
#2018-10-22|3886.35
#2018-10-23|3781.11
#2018-10-24|3761.62
#2018-10-25|3761.30
#2018-10-26|3687.44
#2018-10-29|3842.61
#2018-10-30|3833.89
#2018-10-31|3959.90
#2018-11-01|3986.05
#2018-11-02|4085.42
#2018-11-05|3976.86
#2018-11-06|3944.84
#2018-11-07|4011.72
#2018-11-08|3984.30
#2018-11-09|4003.32
#2018-11-12|3795.22
#2018-11-13|3673.32
#2018-11-14|3782.84
#2018-11-15|3811.37
#2018-11-16|3838.95
#2018-11-19|3835.46
#2018-11-20|3751.30
#2018-11-21|3806.29
#2018-11-22|3812.95
#2018-11-23|3799.31
#2018-11-26|3827.53
#2018-11-27|3792.34
#2018-11-28|3934.98
#2018-11-29|4043.08
#2018-11-30|3899.80
#2018-12-03|3926.11
#2018-12-04|3877.93
#2018-12-05|3883.95
#2018-12-06|3758.90
#2018-12-07|3733.54
#2018-12-10|3693.75
#2018-12-11|3747.32
#2018-12-12|3800.10
#2018-12-13|3790.28
#2018-12-14|3753.66
#2018-12-17|3685.03
#2018-12-18|3710.07
#2018-12-19|3654.76
#2018-12-20|3574.87
#2018-12-21|3582.49
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3476.93
#2018-12-28|3519.88
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3502.76
#2019-01-03|3526.37
#2019-01-04|3637.32
#2019-01-07|3717.99
#2019-01-08|3679.48
#2019-01-09|3772.05
#2019-01-10|3802.32
#2019-01-11|3773.79
#2019-01-14|3770.62
#2019-01-15|3796.16
#2019-01-16|3825.64
#2019-01-17|3840.54
#2019-01-18|3849.73
#2019-01-21|3873.34
#2019-01-22|3831.50
#2019-01-23|3842.75
#2019-01-24|3830.07
#2019-01-25|3863.52
#2019-01-28|3825.48
#2019-01-29|3839.26
#2019-01-30|3838.95
#2019-01-31|3825.95
#2019-02-01|3836.09
#2019-02-04|3843.22
#2019-02-05|3840.05
#2019-02-06|3815.01
#2019-02-07|3765.40
#2019-02-08|3765.08
#2019-02-11|3790.44
#2019-02-12|3785.85
#2019-02-13|3841.80
#2019-02-14|3873.81
#2019-02-15|3923.43
#2019-02-18|3918.83
#2019-02-19|3889.98
#2019-02-20|3915.34
#2019-02-21|3910.75
#2019-02-22|3918.83
#2019-02-25|3948.63
#2019-02-26|3970.20
#2019-02-27|3890.78
#2019-02-28|3831.03
#2019-03-01|3854.49
#2019-03-04|3921.53
#2019-03-05|3934.21
#2019-03-06|3982.39
#2019-03-07|3953.55
#2019-03-08|3821.52
#2019-03-11|3754.95
#2019-03-12|3704.23
#2019-03-13|3705.66
#2019-03-14|3715.17
#2019-03-15|3742.59
#2019-03-18|3707.72
#2019-03-19|3735.93
#2019-03-20|3694.40
#2019-03-21|3668.72
#2019-03-22|3650.18
#2019-03-25|3571.25
#2019-03-26|3566.97
#2019-03-27|3565.70
#2019-03-28|3608.81
#2019-03-29|3642.73
#2019-04-01|3649.54
#2019-04-02|3697.89
#2019-04-03|3664.61
#2019-04-04|3638.77
#2019-04-05|3641.63
#2019-04-08|3639.57
#2019-04-09|3630.54
#2019-04-10|3635.92
#2019-04-11|3649.07
#2019-04-12|3605.17
#2019-04-15|3570.94
#2019-04-16|3556.35
#2019-04-17|3550.49
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3543.67
#2019-04-24|3583.14
#2019-04-25|3539.24
#2019-04-26|3559.37
#2019-04-29|3559.37
#2019-04-30|3514.51
#2019-05-01|3514.67
#2019-05-02|3547.64
#2019-05-03|3550.65
#2019-05-06|3527.03
#2019-05-07|3506.11
#2019-05-08|3551.92
#2019-05-09|3631.49
#2019-05-10|3716.12
#2019-05-13|3575.06
#2019-05-14|3599.62
#2019-05-15|3584.72
#2019-05-16|3661.91
#2019-05-17| .
#2019-05-20|3657.16
#2019-05-21|3677.13
#2019-05-22|3704.23
#2019-05-23|3684.42
#2019-05-24|3678.87
#2019-05-27|3685.21
#2019-05-28|3690.76
#2019-05-29|3635.76
#2019-05-30| .
#2019-05-31| .
#2019-06-03|3647.81
#2019-06-04|3649.23
#2019-06-05| .
#2019-06-06|3655.26
#2019-06-07|3664.13
#2019-06-10| .
#2019-06-11|3707.57
#2019-06-12|3747.83
#2019-06-13|3769.87
#2019-06-14|3765.91
#2019-06-17|3738.02
#2019-06-18|3742.93
#2019-06-19|3752.59
#2019-06-20|3716.62
#2019-06-21|3735.64
#2019-06-24|3712.81
#2019-06-25|3737.85
#2019-06-26|3744.51
#2019-06-27|3684.91
#2019-06-28|3721.05
#2019-07-01|3749.74
#2019-07-02|3801.89
#2019-07-03|3825.18
#2019-07-04|3842.14
#2019-07-05|3845.95
#2019-07-08|3927.26
#2019-07-09|3794.12
#2019-07-10|3791.42
#2019-07-11|3843.10
#2019-07-12|3865.92
#2019-07-15|3870.84
#2019-07-16|3957.70
#2019-07-17|3909.51
#2019-07-18|3909.51
#2019-07-19|3869.41
#2019-07-22|3860.37
#2019-07-23|3854.35
#2019-07-24|3884.62
#2019-07-25|3875.90
#2019-07-26|3895.56
#2019-07-29|3845.95
#2019-07-30|3761.15
#2019-07-31|3747.04
#2019-08-01|3740.39
#2019-08-02|3686.97
#2019-08-05|3590.13
#2019-08-06|3551.61
#2019-08-07|3529.90
#2019-08-08|3566.83
#2019-08-09|3534.81
#2019-08-12|3499.79
#2019-08-13|3550.82
#2019-08-14|3502.16
#2019-08-15|3446.05
#2019-08-16|3528.15
#2019-08-19|3519.59
#2019-08-20|3547.65
#2019-08-21|3566.98
#2019-08-22|3524.50
#2019-08-23|3541.62
#2019-08-26|3524.82
#2019-08-27|3492.49
#2019-08-28|3452.38
#2019-08-29|3463.16
#2019-08-30|3480.60
#2019-09-02|3505.17
#2019-09-03|3487.73
#2019-09-04|3540.11
#2019-09-05|3585.05
#2019-09-06|3594.88
#2019-09-09|3596.78
#2019-09-10|3587.27
#2019-09-11|3621.19
#2019-09-12|3607.24
#2019-09-13|3612.31
#2019-09-16|3608.51
#2019-09-17|3584.42
#2019-09-18|3577.13
#2019-09-19|3574.43
#2019-09-20|3595.98
#2019-09-23|3559.05
#2019-09-24|3556.52
#2019-09-25|3540.83
#2019-09-26|3557.63
#2019-09-27|3511.18
#2019-09-30|3523.86
#2019-10-01|3504.84
#2019-10-02|3411.00
#2019-10-03|3331.59
#2019-10-04|3408.94
#2019-10-07|3441.90
#2019-10-08|3389.92
#2019-10-09|3375.02
#2019-10-10|3374.70
#2019-10-11|3389.60
#2019-10-14|3384.85
#2019-10-15|3435.10
#2019-10-16|3439.69
#2019-10-17|3444.29
#2019-10-18|3507.37
#2019-10-21|3621.80
#2019-10-22|3601.67
#2019-10-23|3585.50
#2019-10-24|3541.92
#2019-10-25|3510.22
#2019-10-28|3508.00
#2019-10-29|3496.11
#2019-10-30|3537.48
#2019-10-31|3510.06
#2019-11-01|3546.35
#2019-11-04|3545.72
#2019-11-05|3620.06
#2019-11-06|3613.72
#2019-11-07|3811.36
#2019-11-08|3754.15
#2019-11-11|3799.95
#2019-11-12|3798.21
#2019-11-13|3762.40
#2019-11-14|3748.29
#2019-11-15|3748.29
#2019-11-18|3769.05
#2019-11-19|3773.33
#2019-11-20|3757.80
#2019-11-21|3739.57
#2019-11-22|3732.91
#2019-11-25|3745.59
#2019-11-26|3851.94
#2019-11-27|3799.16
#2019-11-28|3789.65
#2019-11-29|3769.21
#2019-12-02|3810.10
#2019-12-03|3849.56
#2019-12-04|3892.52
#2019-12-05|3892.20
#2019-12-06|3900.92
#2019-12-09|4070.35
#2019-12-10|4067.82
#2019-12-11|4048.01
#2019-12-12|3993.33
#2019-12-13|4131.54
#2019-12-16|4145.50
#2019-12-17|4129.33
#2019-12-18|4092.40
#2019-12-19|4090.65
#2019-12-20|4082.57
#2019-12-23|4083.68
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4117.12
#2019-12-30|4080.51
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4046.28
#2020-01-03|4002.37
#2020-01-06|3968.92
#2020-01-07|3974.63
#2020-01-08|3933.42
#2020-01-09|3952.44
#2020-01-10|3943.57
#2020-01-13|3986.20
#2020-01-14|3973.84
#2020-01-15|3979.86
#2020-01-16|3997.45
#2020-01-17|4030.90
#2020-01-20|4070.36
#2020-01-21|4041.83
#2020-01-22|4075.91
#2020-01-23|4055.15
#2020-01-24|4134.24
#2020-01-27|4044.85
#2020-01-28|4036.77
#2020-01-29|4061.49
#2020-01-30|3983.67
#2020-01-31|4027.73
#2020-02-03|3988.26
#2020-02-04|4030.90
#2020-02-05|4158.33
#2020-02-06|4217.13
#2020-02-07|4204.45
#2020-02-10|4182.26
#2020-02-11|4222.36
#2020-02-12|4256.44
#2020-02-13|4228.87
#2020-02-14|4279.44
#2020-02-17|4298.14
#2020-02-18|4276.27
#2020-02-19|4340.77
#2020-02-20|4309.39
#2020-02-21|4269.93
#2020-02-24|4138.37
#2020-02-25|4040.57
#2020-02-26|4019.49
#2020-02-27|3909.65
#2020-02-28|3770.02
#2020-03-02|3771.45
#2020-03-03|3817.25
#2020-03-04|3805.68
#2020-03-05|3808.21
#2020-03-06|3738.63
#2020-03-09|3679.66
#2020-03-10|3622.45
#2020-03-11|3556.35
#2020-03-12|3192.26
#2020-03-13|3242.20
#2020-03-16|3114.61
#2020-03-17|3168.97
#2020-03-18|2967.84
#2020-03-19|3031.40
#2020-03-20|3081.81
#2020-03-23|2871.47
#2020-03-24|2964.36
#2020-03-25|3090.05
#2020-03-26|3220.97
#2020-03-27|3216.53
#2020-03-30|3213.04
#2020-03-31|3360.29
#2020-04-01|3285.32
#2020-04-02|3354.59
#2020-04-03|3369.96
#2020-04-06|3501.99
#2020-04-07|3537.01
#2020-04-08|3442.87
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3637.98
#2020-04-15|3575.05
#2020-04-16|3494.06
#2020-04-17|3533.06
#2020-04-20|3526.72
#2020-04-21|3412.28
#2020-04-22|3433.36
#2020-04-23|3478.85
#2020-04-24|3429.24
#2020-04-27|3492.95
#2020-04-28|3535.91
#2020-04-29|3583.46
#2020-04-30|3618.49
#2020-05-01|3648.61
#2020-05-04|3553.68
#2020-05-05|3594.42
#2020-05-06|3686.34
#2020-05-07|3783.50
#2020-05-08|3783.50
#2020-05-11|3849.28
#2020-05-12|3885.58
#2020-05-13|3849.28
#2020-05-14|3751.33
#2020-05-15|3804.76
#2020-05-18|3980.87
#2020-05-19|4002.90
#2020-05-20|4026.52
#2020-05-21|4026.52
#2020-05-22|4026.52
#2020-05-25|4108.94
#2020-05-26|4112.90
#2020-05-27|4084.68
#2020-05-28|4131.91
#2020-05-29|4117.96
#2020-06-01|4117.96
#2020-06-02|4131.11
#2020-06-03|4172.81
#2020-06-04|4202.76
#2020-06-05|4202.76
#2020-06-08|4161.70
#2020-06-09|4119.71
#2020-06-10|4061.85
#2020-06-11|3968.49
#2020-06-12|3895.10
#2020-06-15|3894.63
#2020-06-16|3897.32
#2020-06-17|3908.89
#2020-06-18|3904.29
#2020-06-19|3926.80
#2020-06-22|3894.46
#2020-06-23|3943.44
#2020-06-24|3939.48
#2020-06-25|3929.01
#2020-06-26|3943.91
#2020-06-29|3956.12
#2020-06-30|3961.35
#2020-07-01|3981.64
#2020-07-02|4005.42
#2020-07-03|4018.27
#2020-07-06|4064.56
#2020-07-07|4056.47
#2020-07-08|4065.19
#2020-07-09|4029.54
#2020-07-10|4085.02
#2020-07-13|4094.18
#2020-07-14|4053.98
#2020-07-15|4119.43
#2020-07-16|4093.51
#2020-07-17|4107.62
#2020-07-20|4150.16
#2020-07-21|4275.22
#2020-07-22|4207.10
#2020-07-23|4208.17
#2020-07-24|4148.39
#2020-07-27|4151.49
#2020-07-28|4172.27
#2020-07-29|4151.50
#2020-07-30|4071.43
#2020-07-31|4090.41
#2020-08-03|4114.27
#2020-08-04|4128.68
#2020-08-05|4234.34
#2020-08-06|4240.83
#2020-08-07|4244.31
#2020-08-10|4271.05
#2020-08-11|4334.94
#2020-08-12|4420.88
#2020-08-13|4466.86
#2020-08-14|4578.20
#2020-08-17|4668.31
#2020-08-18|4650.02
#2020-08-19|4692.21
#2020-08-20|4642.70
#2020-08-21|4650.12
#2020-08-24|4667.20
#2020-08-25|4673.44
#2020-08-26|4746.49
#2020-08-27|4748.49
#2020-08-28|4692.94
#2020-08-31|4637.28
#2020-09-01|4639.67
#2020-09-02|4633.59
#2020-09-03|4615.78
#2020-09-04|4537.04
#2020-09-07|4573.38
#2020-09-08|4541.73
#2020-09-09|4617.28
#2020-09-10|4610.08
#2020-09-11|4593.77
#2020-09-14|4691.87
#2020-09-15|4708.26
#2020-09-16|4742.38
#2020-09-17|4770.58
#2020-09-18|4729.85
#2020-09-21|4614.42
#2020-09-22|4682.42
#2020-09-23|4665.92
#2020-09-24|4614.90
#2020-09-25|4658.90
#2020-09-28|4723.41
#2020-09-29|4747.72
#2020-09-30|4760.11
#2020-10-01|4788.31
#2020-10-02|4790.83
#2020-10-05|4863.74
#2020-10-06|4879.08
#2020-10-07|4862.58
#2020-10-08|4866.28
#2020-10-09|4883.34
#2020-10-12|4881.24
#2020-10-13|4939.91
#2020-10-14|4945.02
#2020-10-15|4867.78
#2020-10-16|4907.72
#2020-10-19|4881.02
#2020-10-20|4829.32
#2020-10-21|4805.91
#2020-10-22|4725.70
#2020-10-23|4716.71
#2020-10-26|4601.14
#2020-10-27|4628.26
#2020-10-28|4453.53
#2020-10-29|4510.45
#2020-10-30|4524.18
#2020-11-02|4614.52
#2020-11-03|4691.28
#2020-11-04|4738.75
#2020-11-05|4869.66
#2020-11-06|4748.62
#2020-11-09|4831.16
#2020-11-10|4839.68
#2020-11-11|4814.40
#2020-11-12|4762.68
#2020-11-13|4802.11
#2020-11-16|4955.73
#2020-11-17|4907.40
#2020-11-18|4876.23
#2020-11-19|4846.39
#2020-11-20|4825.02
#2020-11-23|4825.67
#2020-11-24|4789.63
#2020-11-25|4798.48
#2020-11-26|4798.59
#2020-11-27|4840.14
#2020-11-30|4839.70
#2020-12-01|4828.57
#2020-12-02|4806.20
#2020-12-03|4743.98
#2020-12-04|4778.07
#2020-12-07|4779.08
#2020-12-08|4747.24
#2020-12-09|4779.63
#2020-12-10|4755.61
#2020-12-11|4786.72
#2020-12-14|4810.19
#2020-12-15|4774.12
#2020-12-16|4898.77
#2020-12-17|4894.54
#2020-12-18|4936.60
#2020-12-21|4968.67
#2020-12-22|5016.45
#2020-12-23|4992.18
#2020-12-24|4992.18
#2020-12-25|4992.18
#2020-12-28|5000.57
#2020-12-29|4981.63
#2020-12-30|4975.20
#2020-12-31|4975.20
#2021-01-01|4975.20
#2021-01-04|5138.86
#2021-01-05|5066.92
#2021-01-06|5122.50
#2021-01-07|5205.28
#2021-01-08|5202.12
#2021-01-11|5207.70
#2021-01-12|5256.46
#2021-01-13|5163.90
#2021-01-14|5192.58
#2021-01-15|5115.04
#2021-01-18|5169.78
#2021-01-19|5257.79
#2021-01-20|5254.43
#2021-01-21|5284.84
#2021-01-22|5238.38
#2021-01-25|5186.71
#2021-01-26|5273.31
#2021-01-27|5130.42
#2021-01-28|5131.58
#2021-01-29|5165.72
#2021-02-01|5295.32
#2021-02-02|5358.72
#2021-02-03|5353.95
#2021-02-04|5305.65
#2021-02-05|5350.78
#2021-02-08|5348.36
#2021-02-09|5293.54
#2021-02-10|5303.15
#2021-02-11|5279.39
#2021-02-12|5340.13
#2021-02-15|5383.46
#2021-02-16|5389.27
#2021-02-17|5434.36
#2021-02-18|5334.88
#2021-02-19|5315.44
#2021-02-22|5376.93
#2021-02-23|5248.63
#2021-02-24|5331.90
#2021-02-25|5373.87
#2021-02-26|5264.35
#2021-03-01|5362.05
#2021-03-02|5304.91
#2021-03-03|5286.83
#2021-03-04|5302.53
#2021-03-05|5335.04
#2021-03-08|5484.91
#2021-03-09|5585.79
#2021-03-10|5614.13
#2021-03-11|5583.02
#2021-03-12|5478.38
#2021-03-15|5453.91
#2021-03-16|5436.61
#2021-03-17|5451.78
#2021-03-18|5393.61
#2021-03-19|5379.66
#2021-03-22|5449.01
#2021-03-23|5449.13
#2021-03-24|5474.97
#2021-03-25|5553.37
#2021-03-26|5530.80
#2021-03-29|5564.15
#2021-03-30|5530.29
#2021-03-31|5472.30
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|5567.94
#2021-04-07|5522.96
#2021-04-08|5571.25
#2021-04-09|5573.41
#2021-04-12|5493.17
#2021-04-13|5541.19
#2021-04-14|5474.97
#2021-04-15|5417.35
#2021-04-16|5374.05
#2021-04-19|5355.64
#2021-04-20|5323.40
#2021-04-21|5407.21
#2021-04-22|5539.10
#2021-04-23|5576.62
#2021-04-26|5611.82
#2021-04-27|5604.75
#2021-04-28|5642.64
#2021-04-29|5692.31
#2021-04-30| .
#2021-05-03|5746.76
#2021-05-04|5672.70
#2021-05-05|5763.65
#2021-05-06|5885.72
#2021-05-07|5959.80
#2021-05-10|6013.65
#2021-05-11|5820.86
#2021-05-12|5882.71
#2021-05-13| .
#2021-05-14| .
#2021-05-17|5814.73
#2021-05-18|5830.13
#2021-05-19|5790.04
#2021-05-20|5812.07
#2021-05-21|5834.65
#2021-05-24| .
#2021-05-25|5868.70
#2021-05-26|5815.56
#2021-05-27|5794.05
#2021-05-28|5757.56
#2021-05-31|5736.02
#2021-06-01|5735.10
#2021-06-02|5704.56
#2021-06-03|5744.04
#2021-06-04|5742.57
#2021-06-07|5721.34
#2021-06-08|5673.97
#2021-06-09|5645.71
#2021-06-10|5592.70
#2021-06-11|5586.27
#2021-06-14|5603.30
#2021-06-15|5615.38
#2021-06-16|5554.64
#2021-06-17|5503.41
#2021-06-18|5504.95
#2021-06-21|5487.16
#2021-06-22|5539.07
#2021-06-23|5535.34
#2021-06-24|5555.60
#2021-06-25|5611.07
#2021-06-28|5611.85
#2021-06-29|5693.87
#2021-06-30|5736.40
#2021-07-01|5809.16
#2021-07-02|5798.12
#2021-07-05|5776.15
#2021-07-06|5717.74
#2021-07-07|5769.92
#2021-07-08|5686.03
#2021-07-09|5639.14
#2021-07-12|5642.94
#2021-07-13|5654.00
#2021-07-14|5600.98
#2021-07-15|5587.39
#2021-07-16|5557.67
#2021-07-19|5436.24
#2021-07-20|5455.93
#2021-07-21|5482.07
#2021-07-22|5561.13
#2021-07-23|5599.19
#2021-07-26|5597.51
#2021-07-27|5579.97
#2021-07-28|5559.32
#2021-07-29|5616.85
#2021-07-30|5625.27
#2021-08-02|5624.00
#2021-08-03|5609.65
#2021-08-04|5610.47
#2021-08-05|5596.54
#2021-08-06|5577.30
#2021-08-09|5610.05
#2021-08-10|5615.17
#2021-08-11|5552.45
#2021-08-12|5642.97
#2021-08-13|5641.33
#2021-08-16|5485.74
#2021-08-17|5521.05
#2021-08-18|5542.10
#2021-08-19|5481.87
#2021-08-20|5556.12
#2021-08-23|5542.57
#2021-08-24|5544.12
#2021-08-25|5537.55
#2021-08-26|5578.87
#2021-08-27|5545.20
#2021-08-30|5544.05
#2021-08-31|5510.19
#2021-09-01|5503.98
#2021-09-02|5506.95
#2021-09-03|5494.50
#2021-09-06|5466.44
#2021-09-07|5471.08
#2021-09-08|5399.34
#2021-09-09|5438.35
#2021-09-10|5404.02
#2021-09-13|5385.49
#2021-09-14|5355.72
#2021-09-15|5265.41
#2021-09-16|5248.95
#2021-09-17|5284.76
#2021-09-20|5213.68
#2021-09-21|5234.39
#2021-09-22|5289.91
#2021-09-23|5304.87
#2021-09-24|5235.71
#2021-09-27|5230.09
#2021-09-28|5132.52
#2021-09-29|5073.84
#2021-09-30|5043.55
#2021-10-01|5018.89
#2021-10-04|4941.62
#2021-10-05|4957.67
#2021-10-06|5008.77
#2021-10-07|5090.91
#2021-10-08|5087.02
#2021-10-11|4979.72
#2021-10-12|5033.11
#2021-10-13|5167.48
#2021-10-14|5124.05
#2021-10-15|5211.17
#2021-10-18|5217.69
#2021-10-19|5260.50
#2021-10-20|5335.40
#2021-10-21|5283.30
#2021-10-22|5277.03
#2021-10-25|5213.40
#2021-10-26|5200.49
#2021-10-27|5233.51
#2021-10-28|5231.79
#2021-10-29|5227.80
#2021-11-01|5260.56
#2021-11-02|5250.99
#2021-11-03|5307.82
#2021-11-04|5256.27
#2021-11-05|5277.44
#2021-11-08|5230.76
#2021-11-09|5263.21
#2021-11-10|5243.31
#2021-11-11|5115.70
#2021-11-12|5107.82
#2021-11-15|5010.74
#2021-11-16|4950.09
#2021-11-17|4964.34
#2021-11-18|4919.39
#2021-11-19|4875.98
#2021-11-22|4824.73
#2021-11-23|4785.22
#2021-11-24|4792.87
#2021-11-25|4823.45
#2021-11-26|4717.94
#2021-11-29|4649.28
#2021-11-30|4666.03
#2021-12-01|4749.26
#2021-12-02|4720.36
#2021-12-03|4716.07
#2021-12-06|4658.31
#2021-12-07|4761.61
#2021-12-08|4750.33
#2021-12-09|4804.23
#2021-12-10|4770.13
#2021-12-13|4763.79
#2021-12-14|4678.95
#2021-12-15|4674.98
#2021-12-16|4806.50
#2021-12-17|4732.23
#2021-12-20|4644.56
#2021-12-21|4711.38
#2021-12-22|4760.68
#2021-12-23|4869.08
#2021-12-24| .
#2021-12-27|4930.67
#2021-12-28|5011.42
#2021-12-29|5015.59
#2021-12-30|4990.56
#2021-12-31| .
#2022-01-03|5012.75
#2022-01-04|5022.34
#2022-01-05|5100.69
#2022-01-06|4995.78
#2022-01-07|4932.56
#2022-01-10|4789.10
#2022-01-11|4903.38
#2022-01-12|4916.42
#2022-01-13|4988.39
#2022-01-14|4807.99
#2022-01-17|4849.61
#2022-01-18|4733.06
#2022-01-19|4760.33
#2022-01-20|4835.31
#2022-01-21|4718.96
#2022-01-24|4557.87
#2022-01-25|4567.21
#2022-01-26|4664.38
#2022-01-27|4705.05
#2022-01-28|4600.19
#2022-01-31|4670.41
#2022-02-01|4634.72
#2022-02-02|4752.93
#2022-02-03|4621.03
#2022-02-04|4732.24
#2022-02-07|4666.81
#2022-02-08|4617.71
#2022-02-09|4754.06
#2022-02-10|4738.76
#2022-02-11|4730.20
#2022-02-14|4668.13
#2022-02-15|4773.89
#2022-02-16|4741.63
#2022-02-17|4729.10
#2022-02-18|4607.61
#2022-02-21|4557.32
#2022-02-22|4528.89
#2022-02-23|4618.40
#2022-02-24|4487.03
#2022-02-25|4587.33
#2022-02-28|4669.81
#2022-03-01|4591.45
#2022-03-02|4545.16
#2022-03-03|4537.45
#2022-03-04|4338.44
#2022-03-07|4198.92
#2022-03-08|4083.54
#2022-03-09|4136.53
#2022-03-10|4183.83
#2022-03-11|4269.04
#2022-03-14|4327.78
#2022-03-15|4336.17
#2022-03-16|4515.88
#2022-03-17|4491.77
#2022-03-18|4455.51
#2022-03-21|4518.76
#2022-03-22|4536.05
#2022-03-23|4557.86
#2022-03-24|4457.17
#2022-03-25|4497.74
#2022-03-28|4535.36
#2022-03-29|4621.88
#2022-03-30|4625.99
#2022-03-31|4635.85
#2022-04-01|4629.59
#2022-04-04|4690.14
#2022-04-05|4675.24
#2022-04-06|4599.88
#2022-04-07|4578.70
#2022-04-08|4582.34
#2022-04-11|4570.06
#2022-04-12|4580.26
#2022-04-13|4568.29
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4626.96
#2022-04-20|4676.50
#2022-04-21|4492.41
#2022-04-22|4451.74
#2022-04-25|4393.82
#2022-04-26|4275.83
#2022-04-27|4191.56
#2022-04-28|4231.47
#2022-04-29|4304.71
#2022-05-02|4309.18
#2022-05-03|4293.26
#2022-05-04|4215.70
#2022-05-05|4121.57
#2022-05-06|4007.28
#2022-05-09|3818.45
#2022-05-10|3885.72
#2022-05-11|3937.03
#2022-05-12|3945.77
#2022-05-13| .
#2022-05-16|4046.80
#2022-05-17|4106.95
#2022-05-18|4157.48
#2022-05-19|4084.79
#2022-05-20|4169.13
#2022-05-23|4237.99
#2022-05-24|4228.92
#2022-05-25|4282.71
#2022-05-26| .
#2022-05-27| .
#2022-05-30|4377.51
#2022-05-31|4368.70
#2022-06-01|4342.84
#2022-06-02|4300.69
#2022-06-03|4290.08
#2022-06-06| .
#2022-06-07|4321.36
#2022-06-08|4281.12
#2022-06-09|4254.10
#2022-06-10|4167.50
#2022-06-13|4124.29
#2022-06-14|4009.69
#2022-06-15|4092.69
#2022-06-16|3969.58
#2022-06-17|4007.69
#2022-06-20|4000.37
#2022-06-21|3992.73
#2022-06-22|3929.80
#2022-06-23|3873.29
#2022-06-24|3927.82
#2022-06-27|4023.80
#2022-06-28|4050.09
#2022-06-29|4096.23
#2022-06-30|3989.16
#2022-07-01|4023.50
#2022-07-04|4007.84
#2022-07-05|3934.32
#2022-07-06|3977.60
#2022-07-07|3998.30
#2022-07-08|4032.58
#2022-07-11|3984.50
#2022-07-12|3981.22
#2022-07-13|3962.68
#2022-07-14|3924.06
#2022-07-15|3957.79
#2022-07-18|4009.77
#2022-07-19|4039.24
#2022-07-20|4053.60
#2022-07-21|4118.63
#2022-07-22|4161.50
#2022-07-25|4128.70
#2022-07-26|4132.77
#2022-07-27|4162.81
#2022-07-28|4231.27
#2022-07-29|4327.05
#2022-08-01|4376.97
#2022-08-02|4391.06
#2022-08-03|4355.41
#2022-08-04|4441.03
#2022-08-05|4376.21
#2022-08-08|4385.72
#2022-08-09|4357.87
#2022-08-10|4422.23
#2022-08-11|4505.17
#2022-08-12|4502.83
#2022-08-15|4486.49
#2022-08-16|4441.75
#2022-08-17|4479.82
#2022-08-18|4503.34
#2022-08-19|4515.13
#2022-08-22|4400.60
#2022-08-23|4383.76
#2022-08-24|4432.10
#2022-08-25|4381.63
#2022-08-26|4270.53
#2022-08-29|4168.65
#2022-08-30|4199.73
#2022-08-31|4168.10
#2022-09-01|4031.54
#2022-09-02|4060.03
#2022-09-05|4000.99
#2022-09-06|4004.43
#2022-09-07|3953.49
#2022-09-08|3970.54
#2022-09-09|3987.22
#2022-09-12|4015.29
#2022-09-13|3968.81
#2022-09-14|3908.50
#2022-09-15|3873.34
#2022-09-16|3804.17
#2022-09-19|3815.96
#2022-09-20|3770.99
#2022-09-21|3766.35
#2022-09-22|3738.76
#2022-09-23|3619.76
#2022-09-26|3591.85
#2022-09-27|3533.31
#2022-09-28|3512.85
#2022-09-29|3372.99
#2022-09-30|3400.46
#2022-10-03|3480.40
#2022-10-04|3625.24
#2022-10-05|3589.44
#2022-10-06|3694.72
#2022-10-07|3590.13
#2022-10-10|3540.44
#2022-10-11|3511.87
#2022-10-12|3531.72
#2022-10-13|3558.91
#2022-10-14|3634.72
#2022-10-17|3681.16
#2022-10-18|3821.02
#2022-10-19|3812.59
#2022-10-20|3800.96
#2022-10-21|3766.83
#2022-10-24|3807.51
#2022-10-25|3844.38
#2022-10-26|3783.55
#2022-10-27|3755.61
#2022-10-28|3753.94
#2022-10-31|3733.23
#2022-11-01|3724.72
#2022-11-02|3724.23
#2022-11-03|3721.06
#2022-11-04|3782.32
#2022-11-07|3834.40
#2022-11-08|3930.47
#2022-11-09|3939.65
#2022-11-10|3957.44
#2022-11-11|3884.09
#2022-11-14|3877.65
#2022-11-15|3887.48
#2022-11-16|3884.17
#2022-11-17|3873.44
#2022-11-18|3882.50
#2022-11-21|3924.99
#2022-11-22|3991.02
#2022-11-23|3996.96
#2022-11-24|4034.90
#2022-11-25|4017.99
#2022-11-28|4000.07
#2022-11-29|3995.42
#2022-11-30|4002.74
#2022-12-01|4055.06
#2022-12-02|4052.89
#2022-12-05|4061.31
#2022-12-06|4037.49
#2022-12-07|3997.90
#2022-12-08|3924.73
#2022-12-09|4007.69
#2022-12-12|3984.86
#2022-12-13|4043.19
#2022-12-14|4001.75
#2022-12-15|3924.94
#2022-12-16|3917.85
#2022-12-19|3932.43
#2022-12-20|3921.93
#2022-12-21|4011.24
#2022-12-22|3994.39
#2022-12-23|4036.18
#2022-12-26| .
#2022-12-27|4013.79
#2022-12-28|4015.27
#2022-12-29|4089.25
#2022-12-30|4063.68
#2023-01-02|4120.24
#2023-01-03|4112.28
#2023-01-04|4049.67
#2023-01-05|3977.30
#2023-01-06|3997.34
#2023-01-09|3987.79
#2023-01-10|3968.84
#2023-01-11|3988.30
#2023-01-12|3980.56
#2023-01-13|4002.06
#2023-01-16|4003.40
#2023-01-17|3997.55
#2023-01-18|3971.24
#2023-01-19|3920.51
#2023-01-20|3900.90
#2023-01-23|3930.67
#2023-01-24|4005.38
#2023-01-25|4000.69
#2023-01-26|4055.29
#2023-01-27|4040.71
#2023-01-30|4063.02
#2023-01-31|4059.54
#2023-02-01|4082.74
#2023-02-02|4132.44
#2023-02-03|4183.58
#2023-02-06|4165.53
#2023-02-07|4150.44
#2023-02-08|4227.58
#2023-02-09|4264.90
#2023-02-10|4164.58
#2023-02-13|4182.99
#2023-02-14|4191.04
#2023-02-15|4218.10
#2023-02-16|4185.52
#2023-02-17|4204.24
#2023-02-20|4264.56
#2023-02-21|4223.32
#2023-02-22|4173.02
#2023-02-23|4155.06
#2023-02-24|4214.78
#2023-02-27|4219.91
#2023-02-28|4228.48
#2023-03-01|4314.81
#2023-03-02|4295.20
#2023-03-03|4286.53
#2023-03-06|4560.67
#2023-03-07|4430.29
#2023-03-08|4344.91
#2023-03-09|4301.74
#2023-03-10|4240.91
#2023-03-13|4113.19
#2023-03-14|4191.20
#2023-03-15|4094.67
#2023-03-16|4162.09
#2023-03-17|4131.46
#2023-03-20|4097.64
#2023-03-21|4111.57
#2023-03-22|4138.46
#2023-03-23|4165.29
#2023-03-24|4170.51
#2023-03-27|4215.12
#2023-03-28|4213.63
#2023-03-29|4237.14
#2023-03-30|4219.08
#2023-03-31|4316.13
#2023-04-03|4325.11
#2023-04-04|4386.22
#2023-04-05|4334.53
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4348.04
#2023-04-12|4331.16
#2023-04-13|4371.45
#2023-04-14|4336.29
#2023-04-17|4323.45
#2023-04-18|4378.12
#2023-04-19|4404.70
#2023-04-20|4385.40
#2023-04-21|4396.50
#2023-04-24|4418.26
#2023-04-25|4382.08
#2023-04-26|4368.61
#2023-04-27|4374.81
#2023-04-28|4356.74
#2023-05-01|4403.97
#2023-05-02|4406.35
#2023-05-03|4374.94
#2023-05-04|4369.58
#2023-05-05| .
#2023-05-08|4376.25
#2023-05-09|4430.47
#2023-05-10|4415.10
#2023-05-11|4406.73
#2023-05-12|4397.97
#2023-05-15|4371.37
#2023-05-16|4343.98
#2023-05-17|4288.86
#2023-05-18| .
#2023-05-19| .
#2023-05-22|4386.66
#2023-05-23|4323.35
#2023-05-24|4227.23
#2023-05-25|4213.01
#2023-05-26|4245.48
#2023-05-29| .
#2023-05-30|4227.15
#2023-05-31|4146.31
#2023-06-01|4181.40
#2023-06-02|4202.77
#2023-06-05| .
#2023-06-06|4181.33
#2023-06-07|4179.97
#2023-06-08|4193.56
#2023-06-09|4232.59
#2023-06-12|4283.46
#2023-06-13|4266.39
#2023-06-14|4276.30
#2023-06-15|4195.15
#2023-06-16|4189.49
#2023-06-19|4212.64
#2023-06-20|4242.25
#2023-06-21|4170.90
#2023-06-22|4122.39
#2023-06-23|4106.89
#2023-06-26|4065.92
#2023-06-27|4075.83
#2023-06-28|4092.23
#2023-06-29|4091.78
#2023-06-30|4093.85
#2023-07-03|4101.07
#2023-07-04|4155.35
#2023-07-05|4106.46
#2023-07-06|4049.60
#2023-07-07|4063.73
#2023-07-10|4107.11
#2023-07-11|4108.17
#2023-07-12|4136.83
#2023-07-13|4153.17
#2023-07-14|4143.61
#2023-07-17|4069.62
#2023-07-18|4052.64
#2023-07-19|4045.66
#2023-07-20|4012.68
#2023-07-21|4015.09
#2023-07-24|4004.69
#2023-07-25|4054.06
#2023-07-26|4042.25
#2023-07-27|4059.42
#2023-07-28|4034.12
#2023-07-31|4014.32
#2023-08-01|4058.17
#2023-08-02|4029.10
#2023-08-03|4019.24
#2023-08-04|4042.32
#2023-08-07|3991.31
#2023-08-08|3986.91
#2023-08-09|3986.42
#2023-08-10|3995.23
#2023-08-11|3960.54
#2023-08-14|3980.46
#2023-08-15|3936.75
#2023-08-16|3852.79
#2023-08-17|3818.13
#2023-08-18|3827.90
#2023-08-21|3798.55
#2023-08-22|3821.04
#2023-08-23|3806.43
#2023-08-24|3871.62
#2023-08-25|3822.61
#2023-08-28|3839.17
#2023-08-29|3819.96
#2023-08-30|3817.03
#2023-08-31|3770.13
#2023-09-01|3799.40
#2023-09-04|3787.64
#2023-09-05|3749.41
#2023-09-06|3741.50
#2023-09-07|3700.48
#2023-09-08|3699.57
#2023-09-11|3659.50
#2023-09-12|3669.87
#2023-09-13|3643.79
#2023-09-14|3689.31
#2023-09-15|3694.06
#2023-09-18|3693.69
#2023-09-19|3660.46
#2023-09-20|3701.97
#2023-09-21|3679.91
#2023-09-22|3679.44
#2023-09-25|3624.43
#2023-09-26|3591.94
#2023-09-27|3613.36
#2023-09-28|3591.95
#2023-09-29|3637.12
#2023-10-02|3679.79
#2023-10-03|3679.68
#2023-10-04|3632.74
#2023-10-05|3649.29
#2023-10-06|3626.38
#2023-10-09|3566.87
#2023-10-10|3613.71
#2023-10-11|3632.82
#2023-10-12|3654.16
#2023-10-13|3654.08
#2023-10-16|3678.03
#2023-10-17|3666.12
#2023-10-18|3623.10
#2023-10-19|3560.76
#2023-10-20|3545.03
#2023-10-23|3489.25
#2023-10-24|3515.32
#2023-10-25|3454.93
#2023-10-26|3462.69
#2023-10-27|3459.56
#2023-10-30|3434.96
#2023-10-31|3469.79
#2023-11-01|3461.87
#2023-11-02|3556.91
#2023-11-03|3554.53
#2023-11-06|3528.65
#2023-11-07|3552.31
#2023-11-08|3599.30
#2023-11-09|3588.00
#2023-11-10|3593.81
#2023-11-13|3609.43
#2023-11-14|3861.94
#2023-11-15|3898.26
#2023-11-16|3918.54
#2023-11-17|3977.34
#2023-11-20|3985.86
#2023-11-21|3989.16
#2023-11-22|3978.24
#2023-11-23|3955.35
#2023-11-24|3955.05
#2023-11-27|3979.56
#2023-11-28|3962.97
#2023-11-29|4024.24
#2023-11-30|3998.92
#2023-12-01|3978.14
#2023-12-04|4023.11
#2023-12-05|4030.80
#2023-12-06|4037.99
#2023-12-07|4024.59
#2023-12-08|4056.91
#2023-12-11|4022.14
#2023-12-12|3999.68
#2023-12-13|3994.17
#2023-12-14|4089.85
#2023-12-15|4085.38
#2023-12-18|4061.70
#2023-12-19|4084.59
#2023-12-20|4080.03
#2023-12-21|4079.96
#2023-12-22|4086.31
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4079.90
#2023-12-28|4171.45
#2023-12-29|4160.06
#2024-01-01| .
#2024-01-02|4140.72
#2024-01-03|4070.72
#2024-01-04|4117.28
#2024-01-05|4102.61
#2024-01-08|4114.25
#2024-01-09|4151.20
#2024-01-10|4156.38
#2024-01-11|4169.05
#2024-01-12|4164.05
#2024-01-15|4132.69
#2024-01-16|4095.05
#2024-01-17|4037.96
#2024-01-18|4042.77
#2024-01-19|4151.48
#2024-01-22|4153.14
#2024-01-23|4171.11
#2024-01-24|4126.41
#2024-01-25|4134.81
#2024-01-26|4142.36
#2024-01-29|4109.95
#2024-01-30|4120.15
#2024-01-31|4095.01
#2024-02-01|4129.99
#2024-02-02|4082.55
#2024-02-05|4068.69
#2024-02-06|4081.92
#2024-02-07|4016.06
#2024-02-08|4062.84
#2024-02-09|4027.32
#2024-02-12|4060.07
#2024-02-13|3998.84
#2024-02-14|4066.59
#2024-02-15|4095.21
#2024-02-16|4110.87
#2024-02-19|4105.78
#2024-02-20|4071.77
#2024-02-21|4129.62
#2024-02-22|4131.74
#2024-02-23|4173.80
#2024-02-26|4281.16
#2024-02-27|4283.11
#2024-02-28|4272.45
#2024-02-29|4305.40
#2024-03-01|4147.82
#2024-03-04|3967.91
#2024-03-05|3864.83
#2024-03-06|3911.06
#2024-03-07|3955.73
#2024-03-08|3923.58
#2024-03-11|3872.27
#2024-03-12|3864.70
#2024-03-13|3898.57
#2024-03-14|3861.35
#2024-03-15|3864.32
#2024-03-18|3873.92
#2024-03-19|3883.92
#2024-03-20|3900.85
#2024-03-21|3950.27
#2024-03-22|3978.01
#2024-03-25|3995.91
#2024-03-26|3964.23
#2024-03-27|4036.69
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4064.32
#2024-04-03|4090.53
#2024-04-04|4071.33
#2024-04-05|4042.36
#2024-04-08|4087.90
#2024-04-09|4089.49
#2024-04-10|4113.84
#2024-04-11|3973.86
#2024-04-12|3945.23
#2024-04-15|3931.57
#2024-04-16|3907.74
#2024-04-17|3906.83
#2024-04-18|3918.90
#2024-04-19|3896.23
#2024-04-22|3953.86
#2024-04-23|3967.85
#2024-04-24|4018.24
#2024-04-25|3959.96
#2024-04-26|3987.00
#2024-04-29|3993.87
#2024-04-30|4210.07
#2024-05-01|4138.86
#2024-05-02|4171.32
#2024-05-03|4138.98
#2024-05-06|4207.95
#2024-05-07|4218.91
#2024-05-08|4262.08
#2024-05-09| .
#2024-05-10| .
#2024-05-13|4302.65
#2024-05-14|4268.59
#2024-05-15|4321.24
#2024-05-16|4336.25
#2024-05-17|4326.65
#2024-05-20| .
#2024-05-21|4347.62
#2024-05-22|4358.17
#2024-05-23|4365.59
#2024-05-24|4398.54
#2024-05-27|4433.08
#2024-05-28|4497.20
#2024-05-29|4443.92
#2024-05-30|4450.23
#2024-05-31|4444.70
#2024-06-03|4439.22
#2024-06-04|4368.55
#2024-06-05| .
#2024-06-06|4385.22
#2024-06-07|4429.82
#2024-06-10|4415.38
#2024-06-11|4385.63
#2024-06-12|4431.97
#2024-06-13|4379.72
#2024-06-14|4367.83
#2024-06-17|4363.87
#2024-06-18|4396.36
#2024-06-19|4357.11
#2024-06-20|4370.97
#2024-06-21|4355.42
#2024-06-24|4362.96
#2024-06-25|4367.43
#2024-06-26|4271.34
#2024-06-27|4269.25
#2024-06-28|4244.89
#2024-07-01|4272.45
#2024-07-02|4314.90
#2024-07-03|4371.44
#2024-07-04|4369.74
#2024-07-05|4372.81
#2024-07-08|4339.75
#2024-07-09|4287.46
#2024-07-10|4289.43
#2024-07-11|4336.54
#2024-07-12|4338.03
#2024-07-15|4346.74
#2024-07-16|4358.86
#2024-07-17|4293.55
#2024-07-18|4352.80
#2024-07-19|4294.23
#2024-07-22|4298.00
#2024-07-23|4283.81
#2024-07-24|4311.05
#2024-07-25|4311.05
#2024-07-26|4375.01
#2024-07-29|4323.99
#2024-07-30|4352.24
#2024-07-31|4353.83
#2024-08-01|4323.41
#2024-08-02|4268.84
#2024-08-05|4085.11
#2024-08-06|4144.23
#2024-08-07|4157.38
#2024-08-08|4118.71
#2024-08-09|4141.82
#2024-08-12|4168.93
#2024-08-13|4154.86
#2024-08-14|4205.56
#2024-08-15|4319.41
#2024-08-16|4373.31
#2024-08-19|4412.78
#2024-08-20|4405.34
#2024-08-21|4389.31
#2024-08-22|4394.92
#2024-08-23|4504.12
#2024-08-26|4487.01
#2024-08-27|4486.65
#2024-08-28|4503.35
#2024-08-29|4518.88
#2024-08-30|4556.59
#2024-09-02|4603.97
#2024-09-03|4586.45
#2024-09-04|4582.00
#2024-09-05|4544.99
#2024-09-06|4505.75
#2024-09-09|4526.59
#2024-09-10|4549.60
#2024-09-11|4577.08
#2024-09-12|4603.83
#2024-09-13|4662.61
#2024-09-16|4692.01
#2024-09-17|4691.77
#2024-09-18|4700.70
#2024-09-19|4750.51
#2024-09-20|4730.89
#2024-09-23|4634.21
#2024-09-24|4609.26
#2024-09-25|4663.77
#2024-09-26|4737.45
#2024-09-27|4700.60
#2024-09-30|4693.17
#2024-10-01|4650.11
#2024-10-02|4599.04
#2024-10-03|4596.07
#2024-10-04|4607.17
#2024-10-07|4604.98
#2024-10-08|4642.83
#2024-10-09|4637.21
#2024-10-10|4623.83
#2024-10-11|4680.35
#2024-10-14|4638.71
#2024-10-15|4644.37
#2024-10-16|4623.78
#2024-10-17|4620.14
#2024-10-18|4610.77
#2024-10-21|4666.14
#2024-10-22|4654.24
#2024-10-23|4613.27
#2024-10-24|4583.84
#2024-10-25|4573.10
#2024-10-28|4612.31
#2024-10-29|4557.97
#2024-10-30|4512.69
#2024-10-31|4530.87
#2024-11-01|4542.77
#2024-11-04|4510.40
#2024-11-05|4516.47
#2024-11-06|4514.53
#2024-11-07|4543.73
#2024-11-08|4541.08
#2024-11-11|4607.09
#2024-11-12|4689.62
#2024-11-13|4614.53
#2024-11-14|4557.54
#2024-11-15|4528.48
#2024-11-18|4450.89
#2024-11-19|4407.73
#2024-11-20|4458.28
#2024-11-21|4397.32
#2024-11-22|4483.24
#2024-11-25|4477.08
#2024-11-26|4409.14
#2024-11-27|4470.46
#2024-11-28|4458.22
#2024-11-29|4430.45
#2024-12-02|4465.62
#2024-12-03|4414.37
#2024-12-04|4437.86
#2024-12-05|4443.47
#2024-12-06|4410.04
#2024-12-09|4383.62
#2024-12-10|4366.72
#2024-12-11|4361.73
#2024-12-12|4349.68
#2024-12-13|4338.80
#2024-12-16|4292.03
#2024-12-17|4211.04
#2024-12-18|4280.71
#2024-12-19|4208.97
#2024-12-20|4230.17
#2024-12-23|4286.89
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4331.93
#2024-12-30|4336.66
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4419.82
#2025-01-03|4440.88
#2025-01-06|4430.74
#2025-01-07|4410.16
#2025-01-08|4353.65
#2025-01-09|4334.32
#2025-01-10|4293.71
#2025-01-13|4249.00
#2025-01-14|4256.10
#2025-01-15|4324.06
#2025-01-16|4308.48
#2025-01-17|4328.62
#2025-01-20|4356.97
#2025-01-21|4392.09
#2025-01-22|4347.29
#2025-01-23|4313.32
#2025-01-24|4298.45
#2025-01-27|4314.58
#2025-01-28|4333.91
#2025-01-29|4375.10
#2025-01-30|4438.81
#2025-01-31|4456.67
#2025-02-03|4368.35
#2025-02-04|4362.39
#2025-02-05|4359.15
#2025-02-06|4410.28
#2025-02-07|4448.64
#2025-02-10|4450.48
#2025-02-11|4482.17
#2025-02-12|4471.29
#2025-02-13|4512.93
#2025-02-14|4532.26
#2025-02-17|4614.54
#2025-02-18|4616.03
#2025-02-19|4666.25
#2025-02-20|4658.48
#2025-02-21|4677.82
#2025-02-24|4664.19
#2025-02-25|4678.26
#2025-02-26|4694.27
#2025-02-27|4650.02
#2025-02-28|4628.47
#2025-03-03|4680.18
#2025-03-04|4598.78
#2025-03-05|4675.75
#2025-03-06|4705.47
#2025-03-07|4868.76
#2025-03-10|4804.25
#2025-03-11|4809.48
#2025-03-12|4870.40
#2025-03-13|4891.23
#2025-03-14|4999.99
#2025-03-17|5056.00
#2025-03-18|5047.09
#2025-03-19|5109.95
#2025-03-20|5029.26
#2025-03-21|4944.15
#2025-03-24|4957.54
#2025-03-25|4994.92
#2025-03-26|4972.63
#2025-03-27|4911.99
#2025-03-28|4851.70
#2025-03-31|4730.12
#2025-04-01|4750.95
#2025-04-02|4678.68
#2025-04-03|4650.12
#2025-04-04|4484.96
#2025-04-07|4386.20
#2025-04-08|4472.09
#2025-04-09|4302.65
#2025-04-10|4460.93
#2025-04-11|4307.70
#2025-04-14|4374.83
#2025-04-15|4443.69
#2025-04-16|4462.51
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4415.36
#2025-04-23|4479.41
#2025-04-24|4535.80
#2025-04-25|4538.67
#2025-04-28|4547.59
#2025-04-29|4491.73
#2025-04-30|4568.20
#2025-05-01|4597.13
#2025-05-02|4472.57
#2025-05-05|4405.31
#2025-05-06|4355.76
#2025-05-07|4323.39
#2025-05-08|4384.71
#2025-05-09|4377.99
#2025-05-12|4486.59
#2025-05-13|4507.61
#2025-05-14|4565.73
#2025-05-15|4588.47
#2025-05-16|4608.28
#2025-05-19|4635.24
#2025-05-20|4618.24
#2025-05-21|4593.44
#2025-05-22|4589.39
#2025-05-23|4594.86
#2025-05-26|4632.60
#2025-05-27|4603.53
#2025-05-28|4614.91
#2025-05-29| .
#2025-05-30| .
#2025-06-02|4537.84
#2025-06-03|4538.53
#2025-06-04|4614.81
#2025-06-05| .
#2025-06-06|4644.80
#2025-06-09| .
#2025-06-10|4643.64
#2025-06-11|4639.15
#2025-06-12|4651.99
#2025-06-13|4599.81
#2025-06-16|4610.55
#2025-06-17|4577.35
#2025-06-18|4542.49
#2025-06-19|4809.85
#2025-06-20|4777.80
#2025-06-23|4734.32
#2025-06-24|4751.61
#2025-06-25|4684.68
#2025-06-26|4688.45
#2025-06-27|4759.55
#2025-06-30|4749.81
#2025-07-01|4712.26
#2025-07-02|4755.73
#2025-07-03|4783.16
#2025-07-04|4809.60
#2025-07-07|4827.57
#2025-07-08|4844.73
#2025-07-09|4867.58
#2025-07-10|4944.21
#2025-07-11|4743.20
#2025-07-14|4692.29
#2025-07-15|4714.58
#2025-07-16|4747.44
#2025-07-17|4808.07
#2025-07-18|4722.28
#2025-07-21|4762.19
#2025-07-22|4758.84
#2025-07-23|4812.85
#2025-07-24|4835.82
#2025-07-25|4827.24
#2025-07-28|4781.22
#2025-07-29|4751.25
#2025-07-30|4704.34
#2025-07-31|4676.77
#2025-08-01|4656.96
#2025-08-04|4680.36
#2025-08-05|4702.59
#2025-08-06|4683.09
#2025-08-07|4740.40
#2025-08-08|4742.27
#2025-08-11|4754.65
#2025-08-12|4799.13
#2025-08-13|4794.77
#2025-08-14|4831.72
#2025-08-15|4457.83
#2025-08-18|4529.24
#2025-08-19|4653.49
#2025-08-20|4599.04
#2025-08-21|4581.81
#2025-08-22|4626.36
#2025-08-25|4585.63
#2025-08-26|4632.74
#2025-08-27|4552.43
#2025-08-28|4554.59
#2025-08-29|4550.23
#2025-09-01|4561.33
#2025-09-02|4526.65
#2025-09-03|4551.25
#2025-09-04|4613.71
#2025-09-05|4627.10
#2025-09-08|4634.41
#2025-09-09|4611.09
#2025-09-10|4635.23
#2025-09-11|4673.56
#2025-09-12|4634.99
#2025-09-15|4675.38
#2025-09-16|4629.28
#2025-09-17|4632.59
#2025-09-18|4641.27
#2025-09-19|4644.25
#2025-09-22|4618.20
#2025-09-23|4650.53
#2025-09-24|4609.84
#2025-09-25|4544.40
#2025-09-26|4547.29
#2025-09-29|4544.21
#2025-09-30|4525.66
#2025-10-01|4586.63
#2025-10-02|4556.06
#2025-10-03|4596.72
#2025-10-06|4610.10
#2025-10-07|4604.84
#2025-10-08|4613.29
#2025-10-09|4637.33
#2025-10-10|4652.39
#2025-10-13|4633.05
#2025-10-14|4572.07
#2025-10-15|4632.84
#2025-10-16|4666.38
#2025-10-17|4680.64
#2025-10-20|4755.88
#2025-10-21|4715.59
#2025-10-22|4718.57
#2025-10-23|4824.50
#2025-10-24|4807.55
#2025-10-27|4869.65
#2025-10-28|4858.43
#2025-10-29|4697.78
#2025-10-30|4668.50
#2025-10-31|4617.32
#2025-11-03|4628.48
#2025-11-04|4538.10
#2025-11-05|4536.62
#2025-11-06|4471.06
#2025-11-07|4463.95
#2025-11-10|4579.06
#2025-11-11|4647.13
#2025-11-12|4600.68
#2025-11-13|4518.88
#2025-11-14|4460.41
#2025-11-17|4422.55
#2025-11-18|4421.52
#2025-11-19|4459.95
#2025-11-20|4499.77
#2025-11-21|4511.52
#2025-11-24|4536.36
#2025-11-25|4579.93
#2025-11-26|4639.09
#2025-11-27|4647.81
#2025-11-28|4692.66
#2025-12-01|4724.43
#2025-12-02|4737.46
#2025-12-03|4771.33
#2025-12-04|4775.79
#2025-12-05|4729.93
#2025-12-08|4724.46
#2025-12-09|4702.50
#2025-12-10|4724.33
#2025-12-11|4758.19
#2025-12-12|4786.38
#2025-12-15|4767.04
#2025-12-16|4810.17
#2025-12-17|4874.75
#2025-12-18|4957.57
#2025-12-19|4976.32
#2025-12-22|4942.70
#2025-12-23|5027.44
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5147.55
#2025-12-30|5167.60
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5191.16
#2026-01-05|5239.22
#2026-01-06|5289.64
#2026-01-07|5310.09
#2026-01-08|5280.12
#2026-01-09|5284.57
#2026-01-12|5311.64
#2026-01-13|5344.97
#2026-01-14|5332.05
#2026-01-15|5357.75
#2026-01-16|5414.17
#2026-01-19|5296.66
#2026-01-20|5272.69
#2026-01-21|5283.22
#2026-01-22|5353.07
#2026-01-23|5311.17
#2026-01-26|5323.17
#2026-01-27|5260.71
#2026-01-28|5278.01
#2026-01-29|5187.40
#2026-01-30|5280.17
#2026-02-02|5313.24
#2026-02-03|5372.37
#2026-02-04|5347.74
#2026-02-05|5346.43
#2026-02-06|5461.94
#2026-02-09|5534.94
#2026-02-10|5576.60
#2026-02-11|5546.31
#2026-02-12|5588.50
#2026-02-13|5526.82
#2026-02-16|5515.31
#2026-02-17|5480.29
#2026-02-18|5476.06
#2026-02-19|5465.59
#2026-02-20|5554.09
#2026-02-23|5501.31
#2026-02-24|5509.09
#2026-02-25|5502.23
#2026-02-26|5421.35
#2026-02-27|5409.87
#2026-03-02|5380.69
#2026-03-03|5198.13
#2026-03-04|5313.88
#2026-03-05|5072.56
#2026-03-06|5124.02
#2026-03-09|5011.34
#2026-03-10|5109.93
#2026-03-11|5138.65
#2026-03-12|5109.15
#2026-03-13|5053.48
#2026-03-16|5028.05
#2026-03-17|5016.37
#2026-03-18|5009.68
#2026-03-19|4892.74
#2026-03-20|4867.13
#2026-03-23|4883.97
#2026-03-24|4968.88
#2026-03-25|5095.60
#2026-03-26|5120.10
#2026-03-27|5119.21
#2026-03-30|5158.22
#2026-03-31|5196.56
#2026-04-01|5232.03