Table Data - OMX Copenhagen Industrial Transportation GI
| Title | OMX Copenhagen Industrial Transportation GI |
|---|---|
| Series ID | NASDAQCX502060GI |
| 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 2026-01-20 |
| Last Updated | 2026-01-20 10:42 PM CST |
| Notes | For more information about this series, see: CX502060GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 536.74 |
| 2000-01-04 | 529.34 |
| 2000-01-05 | 522.16 |
| 2000-01-06 | 523.14 |
| 2000-01-07 | 525.09 |
| 2000-01-10 | 518.61 |
| 2000-01-11 | 518.79 |
| 2000-01-12 | 515.69 |
| 2000-01-13 | 519.00 |
| 2000-01-14 | 517.17 |
| 2000-01-17 | 519.61 |
| 2000-01-18 | 515.79 |
| 2000-01-19 | 516.76 |
| 2000-01-20 | 511.72 |
| 2000-01-21 | 513.22 |
| 2000-01-24 | 520.66 |
| 2000-01-25 | 513.85 |
| 2000-01-26 | 524.12 |
| 2000-01-27 | 518.90 |
| 2000-01-28 | 518.48 |
| 2000-01-31 | 508.80 |
| 2000-02-01 | 495.19 |
| 2000-02-02 | 505.73 |
| 2000-02-03 | 508.62 |
| 2000-02-04 | 502.27 |
| 2000-02-07 | 503.81 |
| 2000-02-08 | 516.68 |
| 2000-02-09 | 506.92 |
| 2000-02-10 | 504.77 |
| 2000-02-11 | 507.02 |
| 2000-02-14 | 507.07 |
| 2000-02-15 | 504.90 |
| 2000-02-16 | 508.25 |
| 2000-02-17 | 506.12 |
| 2000-02-18 | 505.22 |
| 2000-02-21 | 508.53 |
| 2000-02-22 | 508.48 |
| 2000-02-23 | 513.51 |
| 2000-02-24 | 513.42 |
| 2000-02-25 | 520.75 |
| 2000-02-28 | 517.26 |
| 2000-02-29 | 510.34 |
| 2000-03-01 | 517.94 |
| 2000-03-02 | 504.66 |
| 2000-03-03 | 501.36 |
| 2000-03-06 | 501.19 |
| 2000-03-07 | 500.56 |
| 2000-03-08 | 511.82 |
| 2000-03-09 | 528.40 |
| 2000-03-10 | 535.41 |
| 2000-03-13 | 533.61 |
| 2000-03-14 | 528.46 |
| 2000-03-15 | 528.80 |
| 2000-03-16 | 536.80 |
| 2000-03-17 | 549.66 |
| 2000-03-20 | 550.42 |
| 2000-03-21 | 543.79 |
| 2000-03-22 | 547.12 |
| 2000-03-23 | 562.41 |
| 2000-03-24 | 560.82 |
| 2000-03-27 | 552.77 |
| 2000-03-28 | 563.48 |
| 2000-03-29 | 558.38 |
| 2000-03-30 | 555.51 |
| 2000-03-31 | 551.89 |
| 2000-04-03 | 551.89 |
| 2000-04-04 | 549.06 |
| 2000-04-05 | 555.42 |
| 2000-04-06 | 544.81 |
| 2000-04-07 | 547.51 |
| 2000-04-10 | 545.13 |
| 2000-04-11 | 521.77 |
| 2000-04-12 | 516.97 |
| 2000-04-13 | 541.97 |
| 2000-04-14 | 549.85 |
| 2000-04-17 | 526.80 |
| 2000-04-18 | 547.11 |
| 2000-04-19 | 524.08 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 523.85 |
| 2000-04-26 | 537.84 |
| 2000-04-27 | 556.64 |
| 2000-04-28 | 557.32 |
| 2000-05-01 | 549.22 |
| 2000-05-02 | 560.52 |
| 2000-05-03 | 557.85 |
| 2000-05-04 | 549.04 |
| 2000-05-05 | 548.29 |
| 2000-05-08 | 547.46 |
| 2000-05-09 | 550.26 |
| 2000-05-10 | 552.05 |
| 2000-05-11 | 554.84 |
| 2000-05-12 | 551.27 |
| 2000-05-15 | 549.01 |
| 2000-05-16 | 546.87 |
| 2000-05-17 | 551.16 |
| 2000-05-18 | 550.19 |
| 2000-05-19 | . |
| 2000-05-22 | 547.19 |
| 2000-05-23 | 546.99 |
| 2000-05-24 | 546.07 |
| 2000-05-25 | 545.45 |
| 2000-05-26 | 556.68 |
| 2000-05-29 | 564.15 |
| 2000-05-30 | 566.83 |
| 2000-05-31 | 576.64 |
| 2000-06-01 | . |
| 2000-06-02 | 571.01 |
| 2000-06-05 | . |
| 2000-06-06 | 570.13 |
| 2000-06-07 | 571.51 |
| 2000-06-08 | 576.40 |
| 2000-06-09 | 578.28 |
| 2000-06-12 | . |
| 2000-06-13 | 570.83 |
| 2000-06-14 | 562.00 |
| 2000-06-15 | 562.66 |
| 2000-06-16 | 567.60 |
| 2000-06-19 | 564.72 |
| 2000-06-20 | 560.50 |
| 2000-06-21 | 555.59 |
| 2000-06-22 | 546.85 |
| 2000-06-23 | 558.05 |
| 2000-06-26 | 558.27 |
| 2000-06-27 | 551.70 |
| 2000-06-28 | 555.69 |
| 2000-06-29 | 554.58 |
| 2000-06-30 | 534.58 |
| 2000-07-03 | 555.59 |
| 2000-07-04 | 555.59 |
| 2000-07-05 | 560.75 |
| 2000-07-06 | 562.21 |
| 2000-07-07 | 546.43 |
| 2000-07-10 | 544.49 |
| 2000-07-11 | 545.55 |
| 2000-07-12 | 545.20 |
| 2000-07-13 | 545.63 |
| 2000-07-14 | 547.28 |
| 2000-07-17 | 550.95 |
| 2000-07-18 | 555.37 |
| 2000-07-19 | 563.29 |
| 2000-07-20 | 567.44 |
| 2000-07-21 | 571.83 |
| 2000-07-24 | 575.82 |
| 2000-07-25 | 570.90 |
| 2000-07-26 | 578.02 |
| 2000-07-27 | 569.28 |
| 2000-07-28 | 566.89 |
| 2000-07-31 | 556.23 |
| 2000-08-01 | 560.47 |
| 2000-08-02 | 566.10 |
| 2000-08-03 | 572.12 |
| 2000-08-04 | 574.77 |
| 2000-08-07 | 584.76 |
| 2000-08-08 | 587.14 |
| 2000-08-09 | 602.54 |
| 2000-08-10 | 595.94 |
| 2000-08-11 | 605.90 |
| 2000-08-14 | 612.17 |
| 2000-08-15 | 618.75 |
| 2000-08-16 | 624.12 |
| 2000-08-17 | 633.02 |
| 2000-08-18 | 650.03 |
| 2000-08-21 | 658.84 |
| 2000-08-22 | 661.18 |
| 2000-08-23 | 673.41 |
| 2000-08-24 | 668.54 |
| 2000-08-25 | 669.04 |
| 2000-08-28 | 663.22 |
| 2000-08-29 | 668.05 |
| 2000-08-30 | 672.78 |
| 2000-08-31 | 661.70 |
| 2000-09-01 | 659.03 |
| 2000-09-04 | 658.85 |
| 2000-09-05 | 661.75 |
| 2000-09-06 | 673.53 |
| 2000-09-07 | 690.20 |
| 2000-09-08 | 689.36 |
| 2000-09-11 | 687.81 |
| 2000-09-12 | 695.64 |
| 2000-09-13 | 687.02 |
| 2000-09-14 | 677.76 |
| 2000-09-15 | 668.35 |
| 2000-09-18 | 668.74 |
| 2000-09-19 | 660.42 |
| 2000-09-20 | 663.94 |
| 2000-09-21 | 658.20 |
| 2000-09-22 | 659.27 |
| 2000-09-25 | 637.52 |
| 2000-09-26 | 638.25 |
| 2000-09-27 | 641.38 |
| 2000-09-28 | 629.70 |
| 2000-09-29 | 629.21 |
| 2000-10-02 | 615.02 |
| 2000-10-03 | 626.41 |
| 2000-10-04 | 626.41 |
| 2000-10-05 | 626.09 |
| 2000-10-06 | 630.65 |
| 2000-10-09 | 633.40 |
| 2000-10-10 | 639.31 |
| 2000-10-11 | 633.46 |
| 2000-10-12 | 631.17 |
| 2000-10-13 | 626.66 |
| 2000-10-16 | 636.71 |
| 2000-10-17 | 627.26 |
| 2000-10-18 | 627.30 |
| 2000-10-19 | 622.61 |
| 2000-10-20 | 619.79 |
| 2000-10-23 | 621.26 |
| 2000-10-24 | 619.63 |
| 2000-10-25 | 619.46 |
| 2000-10-26 | 622.57 |
| 2000-10-27 | 618.11 |
| 2000-10-30 | 619.04 |
| 2000-10-31 | 617.94 |
| 2000-11-01 | 613.47 |
| 2000-11-02 | 612.96 |
| 2000-11-03 | 604.23 |
| 2000-11-06 | 610.83 |
| 2000-11-07 | 610.99 |
| 2000-11-08 | 605.70 |
| 2000-11-09 | 607.12 |
| 2000-11-10 | 604.54 |
| 2000-11-13 | 604.77 |
| 2000-11-14 | 601.50 |
| 2000-11-15 | 593.45 |
| 2000-11-16 | 587.05 |
| 2000-11-17 | 575.87 |
| 2000-11-20 | 577.65 |
| 2000-11-21 | 583.92 |
| 2000-11-22 | 590.78 |
| 2000-11-23 | 589.30 |
| 2000-11-24 | 587.10 |
| 2000-11-27 | 583.26 |
| 2000-11-28 | 578.19 |
| 2000-11-29 | 586.29 |
| 2000-11-30 | 582.46 |
| 2000-12-01 | 583.77 |
| 2000-12-04 | 586.51 |
| 2000-12-05 | 573.24 |
| 2000-12-06 | 575.57 |
| 2000-12-07 | 569.39 |
| 2000-12-08 | 566.73 |
| 2000-12-11 | 553.34 |
| 2000-12-12 | 554.05 |
| 2000-12-13 | 553.48 |
| 2000-12-14 | 539.30 |
| 2000-12-15 | 548.72 |
| 2000-12-18 | 546.76 |
| 2000-12-19 | 557.27 |
| 2000-12-20 | 563.58 |
| 2000-12-21 | 569.53 |
| 2000-12-22 | 552.43 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 543.37 |
| 2000-12-28 | 541.78 |
| 2000-12-29 | 542.61 |
| 2001-01-01 | . |
| 2001-01-02 | 566.12 |
| 2001-01-03 | 549.07 |
| 2001-01-04 | 555.14 |
| 2001-01-05 | 564.28 |
| 2001-01-08 | 575.09 |
| 2001-01-09 | 575.22 |
| 2001-01-10 | 587.47 |
| 2001-01-11 | 583.96 |
| 2001-01-12 | 585.36 |
| 2001-01-15 | 579.99 |
| 2001-01-16 | 585.79 |
| 2001-01-17 | 600.61 |
| 2001-01-18 | 602.79 |
| 2001-01-19 | 608.26 |
| 2001-01-22 | 626.62 |
| 2001-01-23 | 626.41 |
| 2001-01-24 | 640.83 |
| 2001-01-25 | 629.62 |
| 2001-01-26 | 625.86 |
| 2001-01-29 | 623.71 |
| 2001-01-30 | 621.48 |
| 2001-01-31 | 606.12 |
| 2001-02-01 | 600.59 |
| 2001-02-02 | 589.98 |
| 2001-02-05 | 595.11 |
| 2001-02-06 | 594.95 |
| 2001-02-07 | 596.01 |
| 2001-02-08 | 596.33 |
| 2001-02-09 | 601.74 |
| 2001-02-12 | 600.38 |
| 2001-02-13 | 603.51 |
| 2001-02-14 | 596.25 |
| 2001-02-15 | 610.42 |
| 2001-02-16 | 614.35 |
| 2001-02-19 | 611.35 |
| 2001-02-20 | 608.56 |
| 2001-02-21 | 612.89 |
| 2001-02-22 | 605.49 |
| 2001-02-23 | 598.33 |
| 2001-02-26 | 600.01 |
| 2001-02-27 | 610.04 |
| 2001-02-28 | 615.26 |
| 2001-03-01 | 612.65 |
| 2001-03-02 | 601.98 |
| 2001-03-05 | 589.03 |
| 2001-03-06 | 591.78 |
| 2001-03-07 | 607.42 |
| 2001-03-08 | 602.13 |
| 2001-03-09 | 594.61 |
| 2001-03-12 | 596.53 |
| 2001-03-13 | 585.01 |
| 2001-03-14 | 562.12 |
| 2001-03-15 | 569.17 |
| 2001-03-16 | 562.30 |
| 2001-03-19 | 548.82 |
| 2001-03-20 | 543.34 |
| 2001-03-21 | 542.61 |
| 2001-03-22 | 541.31 |
| 2001-03-23 | 541.44 |
| 2001-03-26 | 559.80 |
| 2001-03-27 | 556.43 |
| 2001-03-28 | 559.85 |
| 2001-03-29 | 553.30 |
| 2001-03-30 | 558.61 |
| 2001-04-02 | 553.83 |
| 2001-04-03 | 546.67 |
| 2001-04-04 | 534.43 |
| 2001-04-05 | 544.29 |
| 2001-04-06 | 549.70 |
| 2001-04-09 | 543.52 |
| 2001-04-10 | 548.98 |
| 2001-04-11 | 558.01 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 575.48 |
| 2001-04-18 | 583.05 |
| 2001-04-19 | 588.75 |
| 2001-04-20 | 590.39 |
| 2001-04-23 | 577.86 |
| 2001-04-24 | 573.16 |
| 2001-04-25 | 566.54 |
| 2001-04-26 | 565.21 |
| 2001-04-27 | 569.56 |
| 2001-04-30 | 571.55 |
| 2001-05-01 | 567.63 |
| 2001-05-02 | 560.63 |
| 2001-05-03 | 556.52 |
| 2001-05-04 | 536.66 |
| 2001-05-07 | 547.17 |
| 2001-05-08 | 543.90 |
| 2001-05-09 | 537.86 |
| 2001-05-10 | 546.85 |
| 2001-05-11 | . |
| 2001-05-14 | 534.90 |
| 2001-05-15 | 533.99 |
| 2001-05-16 | 534.87 |
| 2001-05-17 | 551.10 |
| 2001-05-18 | 560.56 |
| 2001-05-21 | 547.20 |
| 2001-05-22 | 560.66 |
| 2001-05-23 | 562.23 |
| 2001-05-24 | . |
| 2001-05-25 | 556.74 |
| 2001-05-28 | 559.78 |
| 2001-05-29 | 555.17 |
| 2001-05-30 | 555.90 |
| 2001-05-31 | 552.17 |
| 2001-06-01 | 555.19 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 552.62 |
| 2001-06-07 | 540.94 |
| 2001-06-08 | 549.02 |
| 2001-06-11 | 549.24 |
| 2001-06-12 | 549.21 |
| 2001-06-13 | 552.63 |
| 2001-06-14 | 551.44 |
| 2001-06-15 | 537.41 |
| 2001-06-18 | 541.91 |
| 2001-06-19 | 532.95 |
| 2001-06-20 | 530.19 |
| 2001-06-21 | 517.82 |
| 2001-06-22 | 522.56 |
| 2001-06-25 | 514.89 |
| 2001-06-26 | 510.57 |
| 2001-06-27 | 503.31 |
| 2001-06-28 | 504.67 |
| 2001-06-29 | 496.34 |
| 2001-07-02 | 506.64 |
| 2001-07-03 | 518.62 |
| 2001-07-04 | 536.37 |
| 2001-07-05 | 540.85 |
| 2001-07-06 | 539.70 |
| 2001-07-09 | 532.72 |
| 2001-07-10 | 538.44 |
| 2001-07-11 | 535.08 |
| 2001-07-12 | 536.07 |
| 2001-07-13 | 534.09 |
| 2001-07-16 | 536.80 |
| 2001-07-17 | 532.01 |
| 2001-07-18 | 530.46 |
| 2001-07-19 | 541.62 |
| 2001-07-20 | 538.40 |
| 2001-07-23 | 534.52 |
| 2001-07-24 | 534.46 |
| 2001-07-25 | 527.18 |
| 2001-07-26 | 526.34 |
| 2001-07-27 | 527.52 |
| 2001-07-30 | 529.01 |
| 2001-07-31 | 531.11 |
| 2001-08-01 | 537.77 |
| 2001-08-02 | 538.78 |
| 2001-08-03 | 535.51 |
| 2001-08-06 | 529.08 |
| 2001-08-07 | 531.88 |
| 2001-08-08 | 529.43 |
| 2001-08-09 | 531.74 |
| 2001-08-10 | 529.71 |
| 2001-08-13 | 531.93 |
| 2001-08-14 | 533.15 |
| 2001-08-15 | 529.10 |
| 2001-08-16 | 525.30 |
| 2001-08-17 | 526.41 |
| 2001-08-20 | 515.24 |
| 2001-08-21 | 514.53 |
| 2001-08-22 | 506.09 |
| 2001-08-23 | 507.21 |
| 2001-08-24 | 516.08 |
| 2001-08-27 | 523.29 |
| 2001-08-28 | 503.00 |
| 2001-08-29 | 491.89 |
| 2001-08-30 | 481.81 |
| 2001-08-31 | 496.21 |
| 2001-09-03 | 488.29 |
| 2001-09-04 | 482.04 |
| 2001-09-05 | 490.08 |
| 2001-09-06 | 488.74 |
| 2001-09-07 | 486.02 |
| 2001-09-10 | 475.43 |
| 2001-09-11 | 472.70 |
| 2001-09-12 | 460.49 |
| 2001-09-13 | 457.58 |
| 2001-09-14 | 442.10 |
| 2001-09-17 | 427.94 |
| 2001-09-18 | 422.43 |
| 2001-09-19 | 415.70 |
| 2001-09-20 | 398.63 |
| 2001-09-21 | 380.62 |
| 2001-09-24 | 385.87 |
| 2001-09-25 | 378.79 |
| 2001-09-26 | 379.63 |
| 2001-09-27 | 369.68 |
| 2001-09-28 | 372.75 |
| 2001-10-01 | 355.70 |
| 2001-10-02 | 369.94 |
| 2001-10-03 | 375.77 |
| 2001-10-04 | 393.24 |
| 2001-10-05 | 400.22 |
| 2001-10-08 | 388.70 |
| 2001-10-09 | 400.36 |
| 2001-10-10 | 413.31 |
| 2001-10-11 | 430.37 |
| 2001-10-12 | 428.84 |
| 2001-10-15 | 422.96 |
| 2001-10-16 | 416.56 |
| 2001-10-17 | 421.64 |
| 2001-10-18 | 421.01 |
| 2001-10-19 | 419.23 |
| 2001-10-22 | 417.05 |
| 2001-10-23 | 415.09 |
| 2001-10-24 | 427.19 |
| 2001-10-25 | 428.34 |
| 2001-10-26 | 453.44 |
| 2001-10-29 | 451.53 |
| 2001-10-30 | 437.02 |
| 2001-10-31 | 439.27 |
| 2001-11-01 | 441.98 |
| 2001-11-02 | 441.07 |
| 2001-11-05 | 444.93 |
| 2001-11-06 | 450.71 |
| 2001-11-07 | 434.61 |
| 2001-11-08 | 435.03 |
| 2001-11-09 | 432.63 |
| 2001-11-12 | 417.09 |
| 2001-11-13 | 424.19 |
| 2001-11-14 | 433.00 |
| 2001-11-15 | 434.01 |
| 2001-11-16 | 426.32 |
| 2001-11-19 | 423.36 |
| 2001-11-20 | 430.42 |
| 2001-11-21 | 426.91 |
| 2001-11-22 | 433.17 |
| 2001-11-23 | 433.59 |
| 2001-11-26 | 428.18 |
| 2001-11-27 | 430.01 |
| 2001-11-28 | 430.98 |
| 2001-11-29 | 433.45 |
| 2001-11-30 | 448.00 |
| 2001-12-03 | 451.76 |
| 2001-12-04 | 451.17 |
| 2001-12-05 | 457.47 |
| 2001-12-06 | 459.22 |
| 2001-12-07 | 461.63 |
| 2001-12-10 | 443.76 |
| 2001-12-11 | 453.55 |
| 2001-12-12 | 448.60 |
| 2001-12-13 | 449.51 |
| 2001-12-14 | 442.58 |
| 2001-12-17 | 430.94 |
| 2001-12-18 | 438.01 |
| 2001-12-19 | 434.69 |
| 2001-12-20 | 436.90 |
| 2001-12-21 | 439.95 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 455.86 |
| 2001-12-28 | 460.90 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 466.81 |
| 2002-01-03 | 477.92 |
| 2002-01-04 | 478.18 |
| 2002-01-07 | 483.41 |
| 2002-01-08 | 477.68 |
| 2002-01-09 | 486.97 |
| 2002-01-10 | 480.58 |
| 2002-01-11 | 475.08 |
| 2002-01-14 | 471.60 |
| 2002-01-15 | 470.78 |
| 2002-01-16 | 465.70 |
| 2002-01-17 | 476.49 |
| 2002-01-18 | 475.97 |
| 2002-01-21 | 476.89 |
| 2002-01-22 | 481.35 |
| 2002-01-23 | 481.53 |
| 2002-01-24 | 482.98 |
| 2002-01-25 | 489.88 |
| 2002-01-28 | 491.24 |
| 2002-01-29 | 494.12 |
| 2002-01-30 | 492.40 |
| 2002-01-31 | 500.30 |
| 2002-02-01 | 503.73 |
| 2002-02-04 | 502.48 |
| 2002-02-05 | 494.96 |
| 2002-02-06 | 494.65 |
| 2002-02-07 | 491.92 |
| 2002-02-08 | 482.69 |
| 2002-02-11 | 491.27 |
| 2002-02-12 | 492.85 |
| 2002-02-13 | 492.28 |
| 2002-02-14 | 493.19 |
| 2002-02-15 | 492.75 |
| 2002-02-18 | 489.56 |
| 2002-02-19 | 482.67 |
| 2002-02-20 | 491.26 |
| 2002-02-21 | 492.28 |
| 2002-02-22 | 490.94 |
| 2002-02-25 | 504.73 |
| 2002-02-26 | 506.52 |
| 2002-02-27 | 510.87 |
| 2002-02-28 | 509.91 |
| 2002-03-01 | 511.76 |
| 2002-03-04 | 522.21 |
| 2002-03-05 | 535.39 |
| 2002-03-06 | 526.28 |
| 2002-03-07 | 523.06 |
| 2002-03-08 | 526.53 |
| 2002-03-11 | 525.11 |
| 2002-03-12 | 519.66 |
| 2002-03-13 | 513.58 |
| 2002-03-14 | 517.01 |
| 2002-03-15 | 517.92 |
| 2002-03-18 | 530.10 |
| 2002-03-19 | 533.64 |
| 2002-03-20 | 531.05 |
| 2002-03-21 | 527.39 |
| 2002-03-22 | 532.35 |
| 2002-03-25 | 535.56 |
| 2002-03-26 | 507.90 |
| 2002-03-27 | 505.81 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 516.11 |
| 2002-04-03 | 518.24 |
| 2002-04-04 | 518.07 |
| 2002-04-05 | 520.90 |
| 2002-04-08 | 507.49 |
| 2002-04-09 | 511.25 |
| 2002-04-10 | 513.80 |
| 2002-04-11 | 504.21 |
| 2002-04-12 | 502.09 |
| 2002-04-15 | 502.46 |
| 2002-04-16 | 508.90 |
| 2002-04-17 | 507.44 |
| 2002-04-18 | 504.05 |
| 2002-04-19 | 496.78 |
| 2002-04-22 | 499.51 |
| 2002-04-23 | 487.52 |
| 2002-04-24 | 485.08 |
| 2002-04-25 | 483.44 |
| 2002-04-26 | . |
| 2002-04-29 | 480.95 |
| 2002-04-30 | 482.07 |
| 2002-05-01 | 484.04 |
| 2002-05-02 | 494.11 |
| 2002-05-03 | 498.50 |
| 2002-05-06 | 493.96 |
| 2002-05-07 | 492.58 |
| 2002-05-08 | 500.31 |
| 2002-05-09 | . |
| 2002-05-10 | 502.05 |
| 2002-05-13 | 495.17 |
| 2002-05-14 | 487.77 |
| 2002-05-15 | 484.63 |
| 2002-05-16 | 479.26 |
| 2002-05-17 | 492.97 |
| 2002-05-20 | . |
| 2002-05-21 | 492.14 |
| 2002-05-22 | 481.00 |
| 2002-05-23 | 478.97 |
| 2002-05-24 | 470.66 |
| 2002-05-27 | 467.99 |
| 2002-05-28 | 458.80 |
| 2002-05-29 | 459.87 |
| 2002-05-30 | 471.39 |
| 2002-05-31 | 466.65 |
| 2002-06-03 | 468.25 |
| 2002-06-04 | 472.62 |
| 2002-06-05 | . |
| 2002-06-06 | 484.70 |
| 2002-06-07 | 474.64 |
| 2002-06-10 | 476.85 |
| 2002-06-11 | 472.85 |
| 2002-06-12 | 469.85 |
| 2002-06-13 | 470.70 |
| 2002-06-14 | 464.23 |
| 2002-06-17 | 469.82 |
| 2002-06-18 | 471.90 |
| 2002-06-19 | 459.82 |
| 2002-06-20 | 457.61 |
| 2002-06-21 | 449.33 |
| 2002-06-24 | 437.17 |
| 2002-06-25 | 448.87 |
| 2002-06-26 | 448.45 |
| 2002-06-27 | 467.53 |
| 2002-06-28 | 475.32 |
| 2002-07-01 | 479.75 |
| 2002-07-02 | 482.64 |
| 2002-07-03 | 477.34 |
| 2002-07-04 | 479.75 |
| 2002-07-05 | 481.88 |
| 2002-07-08 | 480.52 |
| 2002-07-09 | 474.15 |
| 2002-07-10 | 470.94 |
| 2002-07-11 | 463.72 |
| 2002-07-12 | 468.07 |
| 2002-07-15 | 465.60 |
| 2002-07-16 | 464.36 |
| 2002-07-17 | 475.18 |
| 2002-07-18 | 478.70 |
| 2002-07-19 | 474.25 |
| 2002-07-22 | 464.20 |
| 2002-07-23 | 460.07 |
| 2002-07-24 | 428.22 |
| 2002-07-25 | 441.21 |
| 2002-07-26 | 432.64 |
| 2002-07-29 | 442.81 |
| 2002-07-30 | 445.54 |
| 2002-07-31 | 445.64 |
| 2002-08-01 | 441.84 |
| 2002-08-02 | 436.86 |
| 2002-08-05 | 433.94 |
| 2002-08-06 | 429.92 |
| 2002-08-07 | 426.07 |
| 2002-08-08 | 425.02 |
| 2002-08-09 | 429.10 |
| 2002-08-12 | 429.09 |
| 2002-08-13 | 427.58 |
| 2002-08-14 | 416.99 |
| 2002-08-15 | 416.20 |
| 2002-08-16 | 409.10 |
| 2002-08-19 | 413.71 |
| 2002-08-20 | 424.01 |
| 2002-08-21 | 432.51 |
| 2002-08-22 | 436.28 |
| 2002-08-23 | 436.86 |
| 2002-08-26 | 435.30 |
| 2002-08-27 | 429.12 |
| 2002-08-28 | 450.72 |
| 2002-08-29 | 459.84 |
| 2002-08-30 | 457.14 |
| 2002-09-02 | 454.63 |
| 2002-09-03 | 449.53 |
| 2002-09-04 | 437.33 |
| 2002-09-05 | 428.54 |
| 2002-09-06 | 440.41 |
| 2002-09-09 | 433.33 |
| 2002-09-10 | 435.60 |
| 2002-09-11 | 438.08 |
| 2002-09-12 | 432.30 |
| 2002-09-13 | 429.21 |
| 2002-09-16 | 420.68 |
| 2002-09-17 | 420.98 |
| 2002-09-18 | 402.54 |
| 2002-09-19 | 399.31 |
| 2002-09-20 | 404.39 |
| 2002-09-23 | 400.17 |
| 2002-09-24 | 382.40 |
| 2002-09-25 | 372.54 |
| 2002-09-26 | 372.22 |
| 2002-09-27 | 379.50 |
| 2002-09-30 | 367.56 |
| 2002-10-01 | 362.33 |
| 2002-10-02 | 367.42 |
| 2002-10-03 | 355.45 |
| 2002-10-04 | 361.48 |
| 2002-10-07 | 366.35 |
| 2002-10-08 | 372.04 |
| 2002-10-09 | 367.33 |
| 2002-10-10 | 369.07 |
| 2002-10-11 | 382.40 |
| 2002-10-14 | 380.30 |
| 2002-10-15 | 396.05 |
| 2002-10-16 | 392.26 |
| 2002-10-17 | 397.99 |
| 2002-10-18 | 398.82 |
| 2002-10-21 | 400.73 |
| 2002-10-22 | 401.37 |
| 2002-10-23 | 384.58 |
| 2002-10-24 | 381.93 |
| 2002-10-25 | 382.66 |
| 2002-10-28 | 388.07 |
| 2002-10-29 | 379.17 |
| 2002-10-30 | 383.77 |
| 2002-10-31 | 385.97 |
| 2002-11-01 | 391.31 |
| 2002-11-04 | 393.93 |
| 2002-11-05 | 390.84 |
| 2002-11-06 | 387.61 |
| 2002-11-07 | 385.00 |
| 2002-11-08 | 383.99 |
| 2002-11-11 | 385.98 |
| 2002-11-12 | 381.41 |
| 2002-11-13 | 373.56 |
| 2002-11-14 | 373.03 |
| 2002-11-15 | 371.47 |
| 2002-11-18 | 378.74 |
| 2002-11-19 | 381.58 |
| 2002-11-20 | 381.13 |
| 2002-11-21 | 382.44 |
| 2002-11-22 | 381.80 |
| 2002-11-25 | 384.86 |
| 2002-11-26 | 379.50 |
| 2002-11-27 | 371.63 |
| 2002-11-28 | 365.62 |
| 2002-11-29 | 371.51 |
| 2002-12-02 | 376.70 |
| 2002-12-03 | 372.42 |
| 2002-12-04 | 366.96 |
| 2002-12-05 | 368.79 |
| 2002-12-06 | 366.35 |
| 2002-12-09 | 372.63 |
| 2002-12-10 | 382.42 |
| 2002-12-11 | 388.00 |
| 2002-12-12 | 389.90 |
| 2002-12-13 | 387.09 |
| 2002-12-16 | 393.77 |
| 2002-12-17 | 452.88 |
| 2002-12-18 | 450.10 |
| 2002-12-19 | 453.63 |
| 2002-12-20 | 446.54 |
| 2002-12-23 | 444.91 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 445.08 |
| 2002-12-30 | 446.99 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 454.91 |
| 2003-01-03 | 454.94 |
| 2003-01-06 | 451.88 |
| 2003-01-07 | 448.53 |
| 2003-01-08 | 444.44 |
| 2003-01-09 | 452.30 |
| 2003-01-10 | 458.49 |
| 2003-01-13 | 459.52 |
| 2003-01-14 | 459.14 |
| 2003-01-15 | 454.16 |
| 2003-01-16 | 463.96 |
| 2003-01-17 | 458.57 |
| 2003-01-20 | 450.67 |
| 2003-01-21 | 459.24 |
| 2003-01-22 | 458.56 |
| 2003-01-23 | 457.55 |
| 2003-01-24 | 455.11 |
| 2003-01-27 | 446.08 |
| 2003-01-28 | 440.46 |
| 2003-01-29 | 437.11 |
| 2003-01-30 | 436.38 |
| 2003-01-31 | 427.06 |
| 2003-02-03 | 428.98 |
| 2003-02-04 | 419.14 |
| 2003-02-05 | 422.30 |
| 2003-02-06 | 420.36 |
| 2003-02-07 | 417.20 |
| 2003-02-10 | 413.07 |
| 2003-02-11 | 414.36 |
| 2003-02-12 | 408.73 |
| 2003-02-13 | 408.47 |
| 2003-02-14 | 411.71 |
| 2003-02-17 | 413.30 |
| 2003-02-18 | 415.47 |
| 2003-02-19 | 415.92 |
| 2003-02-20 | 406.14 |
| 2003-02-21 | 399.12 |
| 2003-02-24 | 412.63 |
| 2003-02-25 | 407.78 |
| 2003-02-26 | 407.51 |
| 2003-02-27 | 411.41 |
| 2003-02-28 | 413.06 |
| 2003-03-03 | 423.06 |
| 2003-03-04 | 420.80 |
| 2003-03-05 | 422.56 |
| 2003-03-06 | 413.58 |
| 2003-03-07 | 413.82 |
| 2003-03-10 | 412.81 |
| 2003-03-11 | 407.07 |
| 2003-03-12 | 404.64 |
| 2003-03-13 | 406.68 |
| 2003-03-14 | 415.77 |
| 2003-03-17 | 417.14 |
| 2003-03-18 | 424.77 |
| 2003-03-19 | 426.38 |
| 2003-03-20 | 423.07 |
| 2003-03-21 | 432.37 |
| 2003-03-24 | 436.31 |
| 2003-03-25 | 445.59 |
| 2003-03-26 | 444.42 |
| 2003-03-27 | 439.11 |
| 2003-03-28 | 448.50 |
| 2003-03-31 | 444.13 |
| 2003-04-01 | 451.12 |
| 2003-04-02 | 459.87 |
| 2003-04-03 | 464.74 |
| 2003-04-04 | 468.74 |
| 2003-04-07 | 477.82 |
| 2003-04-08 | 471.21 |
| 2003-04-09 | 468.40 |
| 2003-04-10 | 467.71 |
| 2003-04-11 | 477.78 |
| 2003-04-14 | 487.32 |
| 2003-04-15 | 487.82 |
| 2003-04-16 | 487.85 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 494.09 |
| 2003-04-23 | 502.50 |
| 2003-04-24 | 496.98 |
| 2003-04-25 | 496.48 |
| 2003-04-28 | 499.97 |
| 2003-04-29 | 509.44 |
| 2003-04-30 | 510.34 |
| 2003-05-01 | 509.95 |
| 2003-05-02 | 518.06 |
| 2003-05-05 | 525.06 |
| 2003-05-06 | 519.71 |
| 2003-05-07 | 526.50 |
| 2003-05-08 | 534.66 |
| 2003-05-09 | 538.56 |
| 2003-05-12 | 538.62 |
| 2003-05-13 | 532.01 |
| 2003-05-14 | 540.86 |
| 2003-05-15 | 562.55 |
| 2003-05-16 | . |
| 2003-05-19 | 568.95 |
| 2003-05-20 | 576.29 |
| 2003-05-21 | 574.84 |
| 2003-05-22 | 570.78 |
| 2003-05-23 | 563.84 |
| 2003-05-26 | 562.31 |
| 2003-05-27 | 553.50 |
| 2003-05-28 | 567.34 |
| 2003-05-29 | . |
| 2003-05-30 | 577.16 |
| 2003-06-02 | 585.44 |
| 2003-06-03 | 583.00 |
| 2003-06-04 | 585.66 |
| 2003-06-05 | . |
| 2003-06-06 | 594.47 |
| 2003-06-09 | . |
| 2003-06-10 | 608.15 |
| 2003-06-11 | 627.72 |
| 2003-06-12 | 630.56 |
| 2003-06-13 | 611.08 |
| 2003-06-16 | 608.25 |
| 2003-06-17 | 592.87 |
| 2003-06-18 | 588.69 |
| 2003-06-19 | 583.49 |
| 2003-06-20 | 596.54 |
| 2003-06-23 | 607.93 |
| 2003-06-24 | 605.91 |
| 2003-06-25 | 596.38 |
| 2003-06-26 | 597.64 |
| 2003-06-27 | 616.73 |
| 2003-06-30 | 606.79 |
| 2003-07-01 | 606.74 |
| 2003-07-02 | 611.93 |
| 2003-07-03 | 598.75 |
| 2003-07-04 | 600.30 |
| 2003-07-07 | 604.82 |
| 2003-07-08 | 584.14 |
| 2003-07-09 | 592.69 |
| 2003-07-10 | 586.62 |
| 2003-07-11 | 586.95 |
| 2003-07-14 | 595.50 |
| 2003-07-15 | 602.25 |
| 2003-07-16 | 615.00 |
| 2003-07-17 | 607.06 |
| 2003-07-18 | 617.46 |
| 2003-07-21 | 619.59 |
| 2003-07-22 | 619.02 |
| 2003-07-23 | 622.42 |
| 2003-07-24 | 633.26 |
| 2003-07-25 | 631.00 |
| 2003-07-28 | 618.33 |
| 2003-07-29 | 614.49 |
| 2003-07-30 | 614.60 |
| 2003-07-31 | 617.15 |
| 2003-08-01 | 616.94 |
| 2003-08-04 | 624.36 |
| 2003-08-05 | 628.29 |
| 2003-08-06 | 637.53 |
| 2003-08-07 | 668.32 |
| 2003-08-08 | 684.02 |
| 2003-08-11 | 685.15 |
| 2003-08-12 | 689.83 |
| 2003-08-13 | 713.60 |
| 2003-08-14 | 705.36 |
| 2003-08-15 | 723.01 |
| 2003-08-18 | 728.75 |
| 2003-08-19 | 765.56 |
| 2003-08-20 | 804.85 |
| 2003-08-21 | 766.30 |
| 2003-08-22 | 734.10 |
| 2003-08-25 | 736.72 |
| 2003-08-26 | 765.62 |
| 2003-08-27 | 775.15 |
| 2003-08-28 | 764.12 |
| 2003-08-29 | 762.40 |
| 2003-09-01 | 772.45 |
| 2003-09-02 | 793.88 |
| 2003-09-03 | 818.49 |
| 2003-09-04 | 811.88 |
| 2003-09-05 | 797.74 |
| 2003-09-08 | 783.16 |
| 2003-09-09 | 779.24 |
| 2003-09-10 | 776.46 |
| 2003-09-11 | 792.96 |
| 2003-09-12 | 805.31 |
| 2003-09-15 | 804.83 |
| 2003-09-16 | 796.62 |
| 2003-09-17 | 799.80 |
| 2003-09-18 | 800.85 |
| 2003-09-19 | 786.70 |
| 2003-09-22 | 769.69 |
| 2003-09-23 | 788.92 |
| 2003-09-24 | 792.79 |
| 2003-09-25 | 794.81 |
| 2003-09-26 | 789.47 |
| 2003-09-29 | 772.96 |
| 2003-09-30 | 756.75 |
| 2003-10-01 | 785.31 |
| 2003-10-02 | 797.58 |
| 2003-10-03 | 802.87 |
| 2003-10-06 | 812.85 |
| 2003-10-07 | 810.41 |
| 2003-10-08 | 821.41 |
| 2003-10-09 | 825.39 |
| 2003-10-10 | 830.69 |
| 2003-10-13 | 855.39 |
| 2003-10-14 | 872.17 |
| 2003-10-15 | 888.61 |
| 2003-10-16 | 890.89 |
| 2003-10-17 | 897.34 |
| 2003-10-20 | 883.66 |
| 2003-10-21 | 882.92 |
| 2003-10-22 | 845.38 |
| 2003-10-23 | 837.67 |
| 2003-10-24 | 851.32 |
| 2003-10-27 | 869.13 |
| 2003-10-28 | 864.51 |
| 2003-10-29 | 883.22 |
| 2003-10-30 | 882.62 |
| 2003-10-31 | 864.68 |
#2003-11-03| 886.52
#2003-11-04| 881.97
#2003-11-05| 868.28
#2003-11-06| 859.82
#2003-11-07| 864.87
#2003-11-10| 841.79
#2003-11-11| 808.11
#2003-11-12| 807.45
#2003-11-13| 812.29
#2003-11-14| 804.75
#2003-11-17| 779.85
#2003-11-18| 795.79
#2003-11-19| 783.85
#2003-11-20| 781.90
#2003-11-21| 773.72
#2003-11-24| 768.06
#2003-11-25| 770.05
#2003-11-26| 770.21
#2003-11-27| 767.19
#2003-11-28| 763.43
#2003-12-01| 785.09
#2003-12-02| 794.24
#2003-12-03| 784.36
#2003-12-04| 762.13
#2003-12-05| 749.88
#2003-12-08| 727.13
#2003-12-09| 755.35
#2003-12-10| 746.23
#2003-12-11| 753.20
#2003-12-12| 754.54
#2003-12-15| 757.69
#2003-12-16| 738.98
#2003-12-17| 723.75
#2003-12-18| 727.15
#2003-12-19| 753.59
#2003-12-22| 743.91
#2003-12-23| 743.78
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 742.80
#2003-12-30| 743.27
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 789.84
#2004-01-05| 805.47
#2004-01-06| 808.88
#2004-01-07| 837.29
#2004-01-08| 833.36
#2004-01-09| 836.41
#2004-01-12| 834.19
#2004-01-13| 843.11
#2004-01-14| 854.78
#2004-01-15| 856.20
#2004-01-16| 852.31
#2004-01-19| 859.81
#2004-01-20| 839.33
#2004-01-21| 828.52
#2004-01-22| 861.82
#2004-01-23| 865.93
#2004-01-26| 856.65
#2004-01-27| 859.11
#2004-01-28| 859.00
#2004-01-29| 850.45
#2004-01-30| 832.47
#2004-02-02| 841.55
#2004-02-03| 842.10
#2004-02-04| 842.09
#2004-02-05| 868.04
#2004-02-06| 867.10
#2004-02-09| 873.48
#2004-02-10| 878.00
#2004-02-11| 895.03
#2004-02-12| 909.36
#2004-02-13| 904.90
#2004-02-16| 897.43
#2004-02-17| 887.14
#2004-02-18| 886.41
#2004-02-19| 880.93
#2004-02-20| 867.10
#2004-02-23| 861.48
#2004-02-24| 861.28
#2004-02-25| 892.58
#2004-02-26| 888.07
#2004-02-27| 892.32
#2004-03-01| 900.47
#2004-03-02| 912.48
#2004-03-03| 897.95
#2004-03-04| 898.75
#2004-03-05| 896.93
#2004-03-08| 899.62
#2004-03-09| 893.07
#2004-03-10| 870.49
#2004-03-11| 847.22
#2004-03-12| 849.35
#2004-03-15| 846.48
#2004-03-16| 855.34
#2004-03-17| 856.36
#2004-03-18| 851.63
#2004-03-19| 840.61
#2004-03-22| 824.45
#2004-03-23| 835.14
#2004-03-24| 843.27
#2004-03-25| 876.40
#2004-03-26| 786.05
#2004-03-29| 793.81
#2004-03-30| 798.62
#2004-03-31| 777.80
#2004-04-01| 781.36
#2004-04-02| 794.73
#2004-04-05| 801.49
#2004-04-06| 789.99
#2004-04-07| 796.01
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 803.47
#2004-04-14| 796.15
#2004-04-15| 790.90
#2004-04-16| 776.73
#2004-04-19| 770.73
#2004-04-20| 784.23
#2004-04-21| 781.94
#2004-04-22| 770.78
#2004-04-23| 785.30
#2004-04-26| 774.21
#2004-04-27| 760.69
#2004-04-28| 722.58
#2004-04-29| 727.43
#2004-04-30| 712.07
#2004-05-03| 712.11
#2004-05-04| 721.97
#2004-05-05| 748.55
#2004-05-06| 726.01
#2004-05-07| .
#2004-05-10| 708.91
#2004-05-11| 726.92
#2004-05-12| 717.16
#2004-05-13| 726.77
#2004-05-14| 715.30
#2004-05-17| 694.55
#2004-05-18| 705.77
#2004-05-19| 715.94
#2004-05-20| .
#2004-05-21| 713.61
#2004-05-24| 709.01
#2004-05-25| 694.98
#2004-05-26| 691.32
#2004-05-27| 695.37
#2004-05-28| 721.95
#2004-05-31| .
#2004-06-01| 715.67
#2004-06-02| 743.46
#2004-06-03| 732.57
#2004-06-04| 744.63
#2004-06-07| 748.37
#2004-06-08| 753.11
#2004-06-09| 742.73
#2004-06-10| 751.94
#2004-06-11| 754.53
#2004-06-14| 733.20
#2004-06-15| 742.66
#2004-06-16| 734.51
#2004-06-17| 731.95
#2004-06-18| 734.64
#2004-06-21| 733.65
#2004-06-22| 727.54
#2004-06-23| 723.83
#2004-06-24| 731.59
#2004-06-25| 743.68
#2004-06-28| 744.57
#2004-06-29| 744.53
#2004-06-30| 766.40
#2004-07-01| 772.39
#2004-07-02| 769.39
#2004-07-05| 762.24
#2004-07-06| 757.84
#2004-07-07| 756.07
#2004-07-08| 756.27
#2004-07-09| 761.76
#2004-07-12| 764.82
#2004-07-13| 775.19
#2004-07-14| 775.22
#2004-07-15| 785.05
#2004-07-16| 789.23
#2004-07-19| 790.71
#2004-07-20| 783.91
#2004-07-21| 787.00
#2004-07-22| 762.70
#2004-07-23| 752.24
#2004-07-26| 755.25
#2004-07-27| 758.50
#2004-07-28| 765.51
#2004-07-29| 784.13
#2004-07-30| 784.79
#2004-08-02| 784.65
#2004-08-03| 807.37
#2004-08-04| 807.52
#2004-08-05| 819.93
#2004-08-06| 802.47
#2004-08-09| 787.52
#2004-08-10| 796.89
#2004-08-11| 787.77
#2004-08-12| 796.01
#2004-08-13| 790.07
#2004-08-16| 787.39
#2004-08-17| 790.13
#2004-08-18| 791.14
#2004-08-19| 790.93
#2004-08-20| 788.86
#2004-08-23| 795.75
#2004-08-24| 785.43
#2004-08-25| 779.17
#2004-08-26| 782.36
#2004-08-27| 799.17
#2004-08-30| 784.24
#2004-08-31| 761.22
#2004-09-01| 774.97
#2004-09-02| 783.28
#2004-09-03| 783.30
#2004-09-06| 793.30
#2004-09-07| 787.17
#2004-09-08| 789.84
#2004-09-09| 794.28
#2004-09-10| 803.75
#2004-09-13| 807.88
#2004-09-14| 809.52
#2004-09-15| 813.72
#2004-09-16| 818.30
#2004-09-17| 820.70
#2004-09-20| 817.31
#2004-09-21| 826.87
#2004-09-22| 824.42
#2004-09-23| 821.00
#2004-09-24| 832.24
#2004-09-27| 829.83
#2004-09-28| 830.18
#2004-09-29| 837.72
#2004-09-30| 842.69
#2004-10-01| 850.46
#2004-10-04| 858.68
#2004-10-05| 862.25
#2004-10-06| 865.25
#2004-10-07| 875.08
#2004-10-08| 867.50
#2004-10-11| 869.03
#2004-10-12| 872.13
#2004-10-13| 868.52
#2004-10-14| 866.44
#2004-10-15| 854.89
#2004-10-18| 847.79
#2004-10-19| 851.54
#2004-10-20| 828.39
#2004-10-21| 829.65
#2004-10-22| 847.02
#2004-10-25| 830.90
#2004-10-26| 817.56
#2004-10-27| 820.44
#2004-10-28| 815.58
#2004-10-29| 802.47
#2004-11-01| 819.51
#2004-11-02| 819.72
#2004-11-03| 827.82
#2004-11-04| 827.75
#2004-11-05| 841.17
#2004-11-08| 839.01
#2004-11-09| 839.47
#2004-11-10| 839.08
#2004-11-11| 849.90
#2004-11-12| 847.93
#2004-11-15| 848.29
#2004-11-16| 851.49
#2004-11-17| 859.69
#2004-11-18| 860.79
#2004-11-19| 859.87
#2004-11-22| 850.16
#2004-11-23| 861.39
#2004-11-24| 872.55
#2004-11-25| 866.22
#2004-11-26| 864.96
#2004-11-29| 865.84
#2004-11-30| 863.55
#2004-12-01| 875.12
#2004-12-02| 878.65
#2004-12-03| 867.66
#2004-12-06| 867.79
#2004-12-07| 862.49
#2004-12-08| 846.03
#2004-12-09| 830.79
#2004-12-10| 820.00
#2004-12-13| 832.35
#2004-12-14| 830.17
#2004-12-15| 834.27
#2004-12-16| 829.69
#2004-12-17| 821.34
#2004-12-20| 825.52
#2004-12-21| 849.90
#2004-12-22| 858.03
#2004-12-23| 859.62
#2004-12-24| .
#2004-12-27| 856.51
#2004-12-28| 849.16
#2004-12-29| 855.31
#2004-12-30| 853.33
#2004-12-31| .
#2005-01-03| 867.79
#2005-01-04| 865.42
#2005-01-05| 852.83
#2005-01-06| 864.37
#2005-01-07| 875.30
#2005-01-10| 872.30
#2005-01-11| 864.92
#2005-01-12| 860.67
#2005-01-13| 870.31
#2005-01-14| 874.16
#2005-01-17| 876.32
#2005-01-18| 877.76
#2005-01-19| 880.00
#2005-01-20| 872.34
#2005-01-21| 871.29
#2005-01-24| 868.67
#2005-01-25| 873.64
#2005-01-26| 879.60
#2005-01-27| 884.35
#2005-01-28| 886.12
#2005-01-31| 887.42
#2005-02-01| 902.62
#2005-02-02| 904.32
#2005-02-03| 917.74
#2005-02-04| 925.08
#2005-02-07| 926.77
#2005-02-08| 932.45
#2005-02-09| 930.01
#2005-02-10| 932.81
#2005-02-11| 937.72
#2005-02-14| 939.14
#2005-02-15| 960.80
#2005-02-16| 955.41
#2005-02-17| 960.96
#2005-02-18| 969.09
#2005-02-21| 977.20
#2005-02-22| 982.03
#2005-02-23| 970.49
#2005-02-24| 997.36
#2005-02-25| 998.46
#2005-02-28| 996.56
#2005-03-01|1008.34
#2005-03-02|1015.81
#2005-03-03|1030.85
#2005-03-04|1041.60
#2005-03-07|1067.50
#2005-03-08|1039.97
#2005-03-09|1033.07
#2005-03-10|1008.25
#2005-03-11|1014.31
#2005-03-14|1012.11
#2005-03-15|1029.07
#2005-03-16|1020.68
#2005-03-17|1016.70
#2005-03-18|1023.82
#2005-03-21|1034.35
#2005-03-22|1033.28
#2005-03-23|1023.03
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1013.13
#2005-03-30|1000.59
#2005-03-31|1007.66
#2005-04-01|1017.82
#2005-04-04|1029.17
#2005-04-05|1043.28
#2005-04-06|1062.03
#2005-04-07|1064.58
#2005-04-08|1069.02
#2005-04-11|1064.83
#2005-04-12|1066.11
#2005-04-13|1077.09
#2005-04-14|1060.41
#2005-04-15|1021.85
#2005-04-18|1012.52
#2005-04-19|1016.38
#2005-04-20|1034.06
#2005-04-21|1035.07
#2005-04-22| .
#2005-04-25|1050.72
#2005-04-26|1054.01
#2005-04-27|1016.41
#2005-04-28| 994.35
#2005-04-29| 968.14
#2005-05-02| 980.26
#2005-05-03| 984.60
#2005-05-04| 991.18
#2005-05-05| .
#2005-05-06| 995.93
#2005-05-09| 997.81
#2005-05-10|1037.84
#2005-05-11|1039.51
#2005-05-12|1029.81
#2005-05-13|1014.07
#2005-05-16| .
#2005-05-17|1010.03
#2005-05-18|1026.50
#2005-05-19|1018.83
#2005-05-20|1009.83
#2005-05-23|1005.10
#2005-05-24|1017.87
#2005-05-25|1016.28
#2005-05-26|1026.66
#2005-05-27|1037.10
#2005-05-30|1037.96
#2005-05-31|1044.30
#2005-06-01|1051.95
#2005-06-02|1051.30
#2005-06-03|1049.22
#2005-06-06|1052.79
#2005-06-07|1057.52
#2005-06-08|1058.18
#2005-06-09|1060.15
#2005-06-10|1074.85
#2005-06-13|1091.00
#2005-06-14|1085.61
#2005-06-15|1085.18
#2005-06-16|1089.19
#2005-06-17|1104.72
#2005-06-20|1128.96
#2005-06-21|1129.18
#2005-06-22|1140.41
#2005-06-23|1141.18
#2005-06-24|1131.56
#2005-06-27|1107.35
#2005-06-28|1113.11
#2005-06-29|1140.89
#2005-06-30|1125.13
#2005-07-01|1128.54
#2005-07-04|1124.77
#2005-07-05|1137.45
#2005-07-06|1139.58
#2005-07-07|1127.57
#2005-07-08|1147.61
#2005-07-11|1151.11
#2005-07-12|1146.18
#2005-07-13|1155.78
#2005-07-14|1146.62
#2005-07-15|1138.78
#2005-07-18|1138.29
#2005-07-19|1136.67
#2005-07-20|1123.14
#2005-07-21|1117.35
#2005-07-22|1131.64
#2005-07-25|1140.04
#2005-07-26|1134.63
#2005-07-27|1141.16
#2005-07-28|1147.59
#2005-07-29|1147.56
#2005-08-01|1153.03
#2005-08-02|1156.73
#2005-08-03|1176.96
#2005-08-04|1189.47
#2005-08-05|1217.20
#2005-08-08|1249.63
#2005-08-09|1294.57
#2005-08-10|1291.06
#2005-08-11|1271.14
#2005-08-12|1268.37
#2005-08-15|1279.59
#2005-08-16|1276.05
#2005-08-17|1263.54
#2005-08-18|1267.77
#2005-08-19|1289.35
#2005-08-22|1269.98
#2005-08-23|1251.12
#2005-08-24|1235.99
#2005-08-25|1227.27
#2005-08-26|1210.09
#2005-08-29|1202.59
#2005-08-30|1232.57
#2005-08-31|1232.27
#2005-09-01|1250.35
#2005-09-02|1258.83
#2005-09-05|1259.52
#2005-09-06|1264.54
#2005-09-07|1252.66
#2005-09-08|1233.36
#2005-09-09|1249.03
#2005-09-12|1261.68
#2005-09-13|1270.72
#2005-09-14|1270.10
#2005-09-15|1273.60
#2005-09-16|1284.34
#2005-09-19|1279.05
#2005-09-20|1242.54
#2005-09-21|1239.14
#2005-09-22|1231.90
#2005-09-23|1239.41
#2005-09-26|1225.77
#2005-09-27|1218.22
#2005-09-28|1234.59
#2005-09-29|1220.40
#2005-09-30|1209.77
#2005-10-03|1197.42
#2005-10-04|1171.47
#2005-10-05|1160.49
#2005-10-06|1138.92
#2005-10-07|1162.30
#2005-10-10|1177.86
#2005-10-11|1197.02
#2005-10-12|1161.72
#2005-10-13|1120.81
#2005-10-14|1121.80
#2005-10-17|1134.62
#2005-10-18|1116.99
#2005-10-19|1065.39
#2005-10-20|1070.08
#2005-10-21|1043.79
#2005-10-24|1079.44
#2005-10-25|1075.71
#2005-10-26|1083.67
#2005-10-27|1050.78
#2005-10-28|1056.16
#2005-10-31|1086.42
#2005-11-01|1125.41
#2005-11-02|1112.09
#2005-11-03|1133.83
#2005-11-04|1122.55
#2005-11-07|1128.28
#2005-11-08|1117.14
#2005-11-09|1129.60
#2005-11-10|1104.82
#2005-11-11|1089.84
#2005-11-14|1098.67
#2005-11-15|1097.69
#2005-11-16|1104.00
#2005-11-17|1113.00
#2005-11-18|1128.22
#2005-11-21|1144.91
#2005-11-22|1166.84
#2005-11-23|1160.94
#2005-11-24|1145.98
#2005-11-25|1156.94
#2005-11-28|1170.95
#2005-11-29|1147.56
#2005-11-30|1141.86
#2005-12-01|1159.67
#2005-12-02|1207.26
#2005-12-05|1210.00
#2005-12-06|1245.32
#2005-12-07|1234.96
#2005-12-08|1214.69
#2005-12-09|1203.02
#2005-12-12|1191.39
#2005-12-13|1193.88
#2005-12-14|1183.19
#2005-12-15|1203.65
#2005-12-16|1205.92
#2005-12-19|1197.66
#2005-12-20|1203.45
#2005-12-21|1225.73
#2005-12-22|1226.31
#2005-12-23|1244.39
#2005-12-26| .
#2005-12-27|1256.94
#2005-12-28|1249.05
#2005-12-29|1256.40
#2005-12-30|1243.71
#2006-01-02|1267.71
#2006-01-03|1271.62
#2006-01-04|1272.40
#2006-01-05|1253.62
#2006-01-06|1226.37
#2006-01-09|1217.06
#2006-01-10|1202.62
#2006-01-11|1225.76
#2006-01-12|1242.31
#2006-01-13|1223.91
#2006-01-16|1225.76
#2006-01-17|1209.11
#2006-01-18|1190.82
#2006-01-19|1192.64
#2006-01-20|1162.18
#2006-01-23|1146.80
#2006-01-24|1169.38
#2006-01-25|1159.24
#2006-01-26|1158.59
#2006-01-27|1195.24
#2006-01-30|1207.08
#2006-01-31|1185.78
#2006-02-01|1212.48
#2006-02-02|1223.71
#2006-02-03|1209.08
#2006-02-06|1190.10
#2006-02-07|1160.76
#2006-02-08|1166.45
#2006-02-09|1147.19
#2006-02-10|1117.28
#2006-02-13|1131.64
#2006-02-14|1141.79
#2006-02-15|1125.05
#2006-02-16|1140.46
#2006-02-17|1142.00
#2006-02-20|1145.88
#2006-02-21|1152.14
#2006-02-22|1149.89
#2006-02-23|1130.17
#2006-02-24|1142.96
#2006-02-27|1145.59
#2006-02-28|1124.60
#2006-03-01|1124.83
#2006-03-02|1131.50
#2006-03-03|1139.25
#2006-03-06|1141.20
#2006-03-07|1112.21
#2006-03-08|1099.26
#2006-03-09|1122.76
#2006-03-10|1125.09
#2006-03-13|1129.43
#2006-03-14|1126.13
#2006-03-15|1135.16
#2006-03-16|1134.15
#2006-03-17|1118.84
#2006-03-20|1136.01
#2006-03-21|1126.55
#2006-03-22|1143.54
#2006-03-23|1139.74
#2006-03-24|1143.63
#2006-03-27|1153.48
#2006-03-28|1146.88
#2006-03-29|1021.94
#2006-03-30|1012.51
#2006-03-31|1051.75
#2006-04-03|1055.61
#2006-04-04|1062.69
#2006-04-05|1068.79
#2006-04-06|1075.39
#2006-04-07|1085.62
#2006-04-10|1079.06
#2006-04-11|1065.18
#2006-04-12|1061.72
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1043.02
#2006-04-19|1033.12
#2006-04-20|1031.57
#2006-04-21|1066.55
#2006-04-24|1066.45
#2006-04-25|1069.08
#2006-04-26|1073.74
#2006-04-27|1066.75
#2006-04-28|1043.50
#2006-05-01|1057.41
#2006-05-02|1061.48
#2006-05-03|1045.03
#2006-05-04|1051.20
#2006-05-05|1079.28
#2006-05-08|1092.68
#2006-05-09|1096.00
#2006-05-10|1104.95
#2006-05-11|1073.12
#2006-05-12| .
#2006-05-15|1034.29
#2006-05-16|1045.91
#2006-05-17|1028.71
#2006-05-18|1006.47
#2006-05-19|1023.14
#2006-05-22| 983.47
#2006-05-23|1002.53
#2006-05-24| 994.17
#2006-05-25| .
#2006-05-26| 999.41
#2006-05-29|1008.38
#2006-05-30| 984.42
#2006-05-31| 972.86
#2006-06-01| 962.64
#2006-06-02| 977.70
#2006-06-05| .
#2006-06-06| 967.51
#2006-06-07| 967.54
#2006-06-08| 938.54
#2006-06-09| 963.72
#2006-06-12| 960.58
#2006-06-13| 925.82
#2006-06-14| 932.65
#2006-06-15| 955.24
#2006-06-16| 952.20
#2006-06-19| 968.76
#2006-06-20| 959.43
#2006-06-21| 974.03
#2006-06-22| 975.91
#2006-06-23| 984.40
#2006-06-26| 976.92
#2006-06-27| 903.58
#2006-06-28| 921.89
#2006-06-29| 927.79
#2006-06-30| 948.18
#2006-07-03| 950.62
#2006-07-04| 954.38
#2006-07-05| 949.78
#2006-07-06| 953.15
#2006-07-07| 950.83
#2006-07-10| 944.68
#2006-07-11| 944.15
#2006-07-12| 960.12
#2006-07-13| 939.71
#2006-07-14| 929.86
#2006-07-17| 904.16
#2006-07-18| 910.11
#2006-07-19| 918.50
#2006-07-20| 922.09
#2006-07-21| 917.85
#2006-07-24| 928.23
#2006-07-25| 921.37
#2006-07-26| 934.46
#2006-07-27| 931.05
#2006-07-28| 928.93
#2006-07-31| 922.16
#2006-08-01| 927.49
#2006-08-02| 929.34
#2006-08-03| 923.10
#2006-08-04| 912.27
#2006-08-07| 910.78
#2006-08-08| 908.79
#2006-08-09| 901.98
#2006-08-10| 897.27
#2006-08-11| 900.25
#2006-08-14| 911.08
#2006-08-15| 917.88
#2006-08-16| 918.59
#2006-08-17| 916.43
#2006-08-18| 929.17
#2006-08-21| 934.37
#2006-08-22| 938.55
#2006-08-23| 927.42
#2006-08-24| 938.48
#2006-08-25| 954.28
#2006-08-28| 952.34
#2006-08-29| 978.33
#2006-08-30|1010.72
#2006-08-31|1004.03
#2006-09-01| 992.66
#2006-09-04| 995.23
#2006-09-05|1001.18
#2006-09-06|1030.69
#2006-09-07|1014.20
#2006-09-08|1019.52
#2006-09-11|1007.07
#2006-09-12|1008.59
#2006-09-13|1019.95
#2006-09-14|1022.53
#2006-09-15|1006.63
#2006-09-18| 997.01
#2006-09-19|1010.83
#2006-09-20|1003.92
#2006-09-21|1017.51
#2006-09-22|1017.55
#2006-09-25|1022.89
#2006-09-26|1039.35
#2006-09-27|1073.11
#2006-09-28|1053.58
#2006-09-29|1045.24
#2006-10-02|1063.62
#2006-10-03|1074.50
#2006-10-04|1080.19
#2006-10-05|1083.15
#2006-10-06|1068.66
#2006-10-09|1069.75
#2006-10-10|1060.14
#2006-10-11|1070.39
#2006-10-12|1084.27
#2006-10-13|1084.71
#2006-10-16|1091.42
#2006-10-17|1089.71
#2006-10-18|1083.46
#2006-10-19|1085.95
#2006-10-20|1083.55
#2006-10-23|1086.40
#2006-10-24|1080.48
#2006-10-25|1111.36
#2006-10-26|1119.79
#2006-10-27|1110.36
#2006-10-30|1096.70
#2006-10-31|1103.15
#2006-11-01|1100.76
#2006-11-02|1104.66
#2006-11-03|1119.32
#2006-11-06|1137.47
#2006-11-07|1134.73
#2006-11-08|1132.78
#2006-11-09|1133.32
#2006-11-10|1130.80
#2006-11-13|1129.13
#2006-11-14|1121.07
#2006-11-15|1108.38
#2006-11-16|1103.27
#2006-11-17|1089.76
#2006-11-20|1082.71
#2006-11-21|1094.97
#2006-11-22|1101.10
#2006-11-23|1100.94
#2006-11-24|1115.93
#2006-11-27|1111.83
#2006-11-28|1093.02
#2006-11-29|1119.97
#2006-11-30|1100.71
#2006-12-01|1094.34
#2006-12-04|1114.70
#2006-12-05|1105.55
#2006-12-06|1102.61
#2006-12-07|1105.97
#2006-12-08|1102.33
#2006-12-11|1107.38
#2006-12-12|1108.26
#2006-12-13|1101.51
#2006-12-14|1114.45
#2006-12-15|1103.25
#2006-12-18|1099.05
#2006-12-19|1083.57
#2006-12-20|1067.44
#2006-12-21|1068.79
#2006-12-22|1069.57
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1098.92
#2006-12-28|1109.27
#2006-12-29|1111.85
#2007-01-01| .
#2007-01-02|1134.02
#2007-01-03|1131.89
#2007-01-04|1113.99
#2007-01-05|1102.35
#2007-01-08|1111.70
#2007-01-09|1122.87
#2007-01-10|1135.10
#2007-01-11|1136.37
#2007-01-12|1144.61
#2007-01-15|1170.44
#2007-01-16|1196.97
#2007-01-17|1201.38
#2007-01-18|1196.85
#2007-01-19|1192.52
#2007-01-22|1180.95
#2007-01-23|1172.59
#2007-01-24|1202.09
#2007-01-25|1182.56
#2007-01-26|1171.02
#2007-01-29|1172.75
#2007-01-30|1188.64
#2007-01-31|1193.05
#2007-02-01|1191.56
#2007-02-02|1217.09
#2007-02-05|1226.58
#2007-02-06|1232.06
#2007-02-07|1241.99
#2007-02-08|1225.78
#2007-02-09|1280.89
#2007-02-12|1279.23
#2007-02-13|1275.06
#2007-02-14|1295.45
#2007-02-15|1309.55
#2007-02-16|1309.61
#2007-02-19|1286.40
#2007-02-20|1285.45
#2007-02-21|1275.83
#2007-02-22|1286.29
#2007-02-23|1293.40
#2007-02-26|1286.69
#2007-02-27|1229.87
#2007-02-28|1211.25
#2007-03-01|1202.37
#2007-03-02|1207.80
#2007-03-05|1187.72
#2007-03-06|1199.03
#2007-03-07|1201.43
#2007-03-08|1217.40
#2007-03-09|1212.22
#2007-03-12|1211.31
#2007-03-13|1203.68
#2007-03-14|1180.13
#2007-03-15|1180.64
#2007-03-16|1172.75
#2007-03-19|1186.84
#2007-03-20|1188.55
#2007-03-21|1205.55
#2007-03-22|1226.69
#2007-03-23|1225.18
#2007-03-26|1213.20
#2007-03-27|1203.36
#2007-03-28|1216.05
#2007-03-29|1226.25
#2007-03-30|1214.10
#2007-04-02|1230.50
#2007-04-03|1240.55
#2007-04-04|1263.25
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1278.90
#2007-04-11|1263.85
#2007-04-12|1257.38
#2007-04-13|1270.17
#2007-04-16|1295.46
#2007-04-17|1295.93
#2007-04-18|1291.76
#2007-04-19|1288.65
#2007-04-20|1293.00
#2007-04-23|1296.86
#2007-04-24|1294.76
#2007-04-25|1294.54
#2007-04-26|1304.82
#2007-04-27|1303.44
#2007-04-30|1314.24
#2007-05-01|1314.34
#2007-05-02|1317.31
#2007-05-03|1318.94
#2007-05-04| .
#2007-05-07|1321.41
#2007-05-08|1317.52
#2007-05-09|1339.54
#2007-05-10|1340.86
#2007-05-11|1335.78
#2007-05-14|1326.31
#2007-05-15|1322.93
#2007-05-16|1313.40
#2007-05-17| .
#2007-05-18|1327.22
#2007-05-21|1344.94
#2007-05-22|1351.96
#2007-05-23|1406.70
#2007-05-24|1407.13
#2007-05-25|1409.26
#2007-05-28| .
#2007-05-29|1418.93
#2007-05-30|1396.13
#2007-05-31|1419.69
#2007-06-01|1426.15
#2007-06-04|1427.06
#2007-06-05| .
#2007-06-06|1389.37
#2007-06-07|1361.23
#2007-06-08|1354.26
#2007-06-11|1373.72
#2007-06-12|1354.55
#2007-06-13|1364.74
#2007-06-14|1381.09
#2007-06-15|1418.86
#2007-06-18|1407.83
#2007-06-19|1417.63
#2007-06-20|1423.17
#2007-06-21|1406.50
#2007-06-22|1388.62
#2007-06-25|1416.15
#2007-06-26|1406.68
#2007-06-27|1383.86
#2007-06-28|1402.04
#2007-06-29|1404.02
#2007-07-02|1403.91
#2007-07-03|1427.60
#2007-07-04|1439.60
#2007-07-05|1464.63
#2007-07-06|1472.20
#2007-07-09|1506.72
#2007-07-10|1477.99
#2007-07-11|1507.29
#2007-07-12|1531.17
#2007-07-13|1547.09
#2007-07-16|1541.92
#2007-07-17|1555.01
#2007-07-18|1571.20
#2007-07-19|1562.67
#2007-07-20|1567.87
#2007-07-23|1575.57
#2007-07-24|1565.27
#2007-07-25|1564.11
#2007-07-26|1513.29
#2007-07-27|1510.24
#2007-07-30|1506.85
#2007-07-31|1543.56
#2007-08-01|1510.45
#2007-08-02|1538.65
#2007-08-03|1519.23
#2007-08-06|1496.83
#2007-08-07|1500.38
#2007-08-08|1514.20
#2007-08-09|1477.17
#2007-08-10|1444.43
#2007-08-13|1466.64
#2007-08-14|1463.81
#2007-08-15|1420.56
#2007-08-16|1350.58
#2007-08-17|1378.39
#2007-08-20|1408.54
#2007-08-21|1397.15
#2007-08-22|1493.28
#2007-08-23|1490.14
#2007-08-24|1481.06
#2007-08-27|1515.14
#2007-08-28|1482.20
#2007-08-29|1496.60
#2007-08-30|1510.63
#2007-08-31|1535.81
#2007-09-03|1546.33
#2007-09-04|1534.98
#2007-09-05|1527.96
#2007-09-06|1549.96
#2007-09-07|1512.48
#2007-09-10|1484.40
#2007-09-11|1526.58
#2007-09-12|1512.35
#2007-09-13|1515.52
#2007-09-14|1510.05
#2007-09-17|1499.37
#2007-09-18|1509.96
#2007-09-19|1520.26
#2007-09-20|1500.18
#2007-09-21|1497.75
#2007-09-24|1520.42
#2007-09-25|1523.82
#2007-09-26|1552.46
#2007-09-27|1546.58
#2007-09-28|1547.88
#2007-10-01|1583.41
#2007-10-02|1577.08
#2007-10-03|1579.80
#2007-10-04|1574.74
#2007-10-05|1584.18
#2007-10-08|1581.18
#2007-10-09|1587.01
#2007-10-10|1613.45
#2007-10-11|1639.07
#2007-10-12|1613.37
#2007-10-15|1610.59
#2007-10-16|1605.25
#2007-10-17|1602.17
#2007-10-18|1563.87
#2007-10-19|1556.27
#2007-10-22|1533.63
#2007-10-23|1571.63
#2007-10-24|1545.12
#2007-10-25|1536.72
#2007-10-26|1548.35
#2007-10-29|1566.73
#2007-10-30|1564.91
#2007-10-31|1563.81
#2007-11-01|1539.48
#2007-11-02|1509.75
#2007-11-05|1518.16
#2007-11-06|1528.99
#2007-11-07|1537.24
#2007-11-08|1532.91
#2007-11-09|1535.09
#2007-11-12|1508.56
#2007-11-13|1473.12
#2007-11-14|1482.28
#2007-11-15|1464.25
#2007-11-16|1444.30
#2007-11-19|1365.42
#2007-11-20|1332.67
#2007-11-21|1277.27
#2007-11-22|1315.51
#2007-11-23|1361.55
#2007-11-26|1353.38
#2007-11-27|1318.77
#2007-11-28|1368.26
#2007-11-29|1357.00
#2007-11-30|1346.51
#2007-12-03|1353.03
#2007-12-04|1305.79
#2007-12-05|1303.97
#2007-12-06|1309.89
#2007-12-07|1297.06
#2007-12-10|1279.68
#2007-12-11|1297.82
#2007-12-12|1312.22
#2007-12-13|1285.17
#2007-12-14|1270.52
#2007-12-17|1234.09
#2007-12-18|1222.81
#2007-12-19|1199.83
#2007-12-20|1218.75
#2007-12-21|1253.03
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1216.44
#2007-12-28|1234.27
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1222.60
#2008-01-03|1205.13
#2008-01-04|1176.12
#2008-01-07|1132.56
#2008-01-08|1150.35
#2008-01-09|1121.82
#2008-01-10|1088.54
#2008-01-11|1076.39
#2008-01-14|1107.34
#2008-01-15|1081.82
#2008-01-16|1060.55
#2008-01-17|1060.65
#2008-01-18|1066.92
#2008-01-21|1008.42
#2008-01-22|1066.34
#2008-01-23|1038.60
#2008-01-24|1048.68
#2008-01-25|1081.35
#2008-01-28|1080.92
#2008-01-29|1132.93
#2008-01-30|1141.26
#2008-01-31|1111.25
#2008-02-01|1134.24
#2008-02-04|1169.92
#2008-02-05|1124.34
#2008-02-06|1139.50
#2008-02-07|1100.48
#2008-02-08|1090.99
#2008-02-11|1111.52
#2008-02-12|1181.96
#2008-02-13|1186.69
#2008-02-14|1195.21
#2008-02-15|1158.08
#2008-02-18|1182.90
#2008-02-19|1193.45
#2008-02-20|1162.79
#2008-02-21|1170.44
#2008-02-22|1163.40
#2008-02-25|1182.97
#2008-02-26|1176.50
#2008-02-27|1183.35
#2008-02-28|1179.48
#2008-02-29|1152.76
#2008-03-03|1123.34
#2008-03-04|1121.36
#2008-03-05|1154.43
#2008-03-06|1132.66
#2008-03-07|1118.90
#2008-03-10|1085.93
#2008-03-11|1094.62
#2008-03-12|1093.36
#2008-03-13|1107.84
#2008-03-14|1108.95
#2008-03-17|1063.96
#2008-03-18|1091.73
#2008-03-19|1069.75
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1105.89
#2008-03-26|1135.95
#2008-03-27|1165.18
#2008-03-28|1190.18
#2008-03-31|1180.82
#2008-04-01|1197.73
#2008-04-02|1209.95
#2008-04-03|1173.28
#2008-04-04|1179.07
#2008-04-07|1196.13
#2008-04-08|1176.39
#2008-04-09|1160.88
#2008-04-10|1156.40
#2008-04-11|1132.14
#2008-04-14|1115.33
#2008-04-15|1126.57
#2008-04-16|1166.22
#2008-04-17|1150.46
#2008-04-18| .
#2008-04-21|1138.09
#2008-04-22|1132.88
#2008-04-23|1154.36
#2008-04-24|1158.69
#2008-04-25|1181.70
#2008-04-28|1171.97
#2008-04-29|1163.13
#2008-04-30|1166.30
#2008-05-01| .
#2008-05-02|1181.92
#2008-05-05|1180.06
#2008-05-06|1173.68
#2008-05-07|1186.00
#2008-05-08|1192.33
#2008-05-09|1175.84
#2008-05-12| .
#2008-05-13|1223.41
#2008-05-14|1246.18
#2008-05-15|1334.53
#2008-05-16|1340.97
#2008-05-19|1380.12
#2008-05-20|1342.45
#2008-05-21|1340.46
#2008-05-22|1320.97
#2008-05-23|1311.20
#2008-05-26|1287.51
#2008-05-27|1309.70
#2008-05-28|1320.95
#2008-05-29|1329.93
#2008-05-30|1354.64
#2008-06-02|1336.54
#2008-06-03|1336.79
#2008-06-04|1323.48
#2008-06-05| .
#2008-06-06|1314.49
#2008-06-09|1297.10
#2008-06-10|1279.06
#2008-06-11|1278.07
#2008-06-12|1272.99
#2008-06-13|1284.30
#2008-06-16|1300.02
#2008-06-17|1352.08
#2008-06-18|1326.38
#2008-06-19|1330.99
#2008-06-20|1313.30
#2008-06-23|1325.19
#2008-06-24|1290.44
#2008-06-25|1303.37
#2008-06-26|1281.00
#2008-06-27|1277.61
#2008-06-30|1300.71
#2008-07-01|1241.63
#2008-07-02|1237.95
#2008-07-03|1205.21
#2008-07-04|1182.96
#2008-07-07|1182.65
#2008-07-08|1133.82
#2008-07-09|1200.06
#2008-07-10|1195.73
#2008-07-11|1146.41
#2008-07-14|1161.49
#2008-07-15|1134.95
#2008-07-16|1124.25
#2008-07-17|1160.67
#2008-07-18|1162.64
#2008-07-21|1188.88
#2008-07-22|1190.64
#2008-07-23|1217.52
#2008-07-24|1203.01
#2008-07-25|1189.73
#2008-07-28|1170.71
#2008-07-29|1153.99
#2008-07-30|1194.84
#2008-07-31|1234.62
#2008-08-01|1186.76
#2008-08-04|1153.51
#2008-08-05|1165.04
#2008-08-06|1155.68
#2008-08-07|1137.48
#2008-08-08|1147.69
#2008-08-11|1149.19
#2008-08-12|1149.08
#2008-08-13|1139.99
#2008-08-14|1161.43
#2008-08-15|1174.12
#2008-08-18|1164.31
#2008-08-19|1165.86
#2008-08-20|1161.70
#2008-08-21|1165.67
#2008-08-22|1179.16
#2008-08-25|1175.90
#2008-08-26|1181.52
#2008-08-27|1244.06
#2008-08-28|1271.28
#2008-08-29|1256.21
#2008-09-01|1257.17
#2008-09-02|1248.05
#2008-09-03|1213.60
#2008-09-04|1144.82
#2008-09-05|1120.57
#2008-09-08|1154.76
#2008-09-09|1106.20
#2008-09-10|1100.09
#2008-09-11|1094.07
#2008-09-12|1100.50
#2008-09-15|1060.87
#2008-09-16|1041.37
#2008-09-17|1033.63
#2008-09-18|1040.87
#2008-09-19|1101.90
#2008-09-22|1106.92
#2008-09-23|1071.00
#2008-09-24|1059.28
#2008-09-25|1052.16
#2008-09-26|1035.38
#2008-09-29| 998.52
#2008-09-30| 976.62
#2008-10-01| 955.23
#2008-10-02| 932.78
#2008-10-03| 934.35
#2008-10-06| 818.80
#2008-10-07| 813.45
#2008-10-08| 791.28
#2008-10-09| 837.53
#2008-10-10| 794.48
#2008-10-13| 881.25
#2008-10-14| 876.68
#2008-10-15| 790.02
#2008-10-16| 761.01
#2008-10-17| 794.44
#2008-10-20| 792.42
#2008-10-21| 801.89
#2008-10-22| 754.40
#2008-10-23| 715.95
#2008-10-24| 665.52
#2008-10-27| 623.25
#2008-10-28| 649.20
#2008-10-29| 723.50
#2008-10-30| 720.29
#2008-10-31| 750.97
#2008-11-03| 749.11
#2008-11-04| 806.91
#2008-11-05| 772.31
#2008-11-06| 708.30
#2008-11-07| 720.47
#2008-11-10| 746.94
#2008-11-11| 688.38
#2008-11-12| 662.16
#2008-11-13| 679.04
#2008-11-14| 687.35
#2008-11-17| 667.89
#2008-11-18| 646.23
#2008-11-19| 613.73
#2008-11-20| 584.53
#2008-11-21| 590.94
#2008-11-24| 620.42
#2008-11-25| 646.66
#2008-11-26| 643.63
#2008-11-27| 687.98
#2008-11-28| 665.59
#2008-12-01| 654.63
#2008-12-02| 630.29
#2008-12-03| 611.19
#2008-12-04| 599.16
#2008-12-05| 582.86
#2008-12-08| 639.96
#2008-12-09| 656.38
#2008-12-10| 655.56
#2008-12-11| 650.54
#2008-12-12| 634.38
#2008-12-15| 656.78
#2008-12-16| 649.12
#2008-12-17| 654.83
#2008-12-18| 639.18
#2008-12-19| 629.73
#2008-12-22| 610.93
#2008-12-23| 610.55
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 617.99
#2008-12-30| 625.76
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 655.41
#2009-01-05| 701.77
#2009-01-06| 740.48
#2009-01-07| 696.36
#2009-01-08| 693.86
#2009-01-09| 684.26
#2009-01-12| 669.06
#2009-01-13| 655.27
#2009-01-14| 615.51
#2009-01-15| 618.94
#2009-01-16| 641.38
#2009-01-19| 618.06
#2009-01-20| 608.73
#2009-01-21| 608.43
#2009-01-22| 608.42
#2009-01-23| 590.75
#2009-01-26| 612.52
#2009-01-27| 609.54
#2009-01-28| 634.40
#2009-01-29| 614.95
#2009-01-30| 627.15
#2009-02-02| 616.78
#2009-02-03| 624.49
#2009-02-04| 684.48
#2009-02-05| 683.31
#2009-02-06| 715.97
#2009-02-09| 725.38
#2009-02-10| 697.46
#2009-02-11| 675.53
#2009-02-12| 673.39
#2009-02-13| 689.75
#2009-02-16| 673.74
#2009-02-17| 657.14
#2009-02-18| 648.70
#2009-02-19| 654.29
#2009-02-20| 622.71
#2009-02-23| 627.14
#2009-02-24| 611.39
#2009-02-25| 602.27
#2009-02-26| 616.29
#2009-02-27| 603.96
#2009-03-02| 585.73
#2009-03-03| 552.42
#2009-03-04| 551.98
#2009-03-05| 506.57
#2009-03-06| 522.25
#2009-03-09| 536.16
#2009-03-10| 560.01
#2009-03-11| 552.65
#2009-03-12| 534.06
#2009-03-13| 525.76
#2009-03-16| 519.52
#2009-03-17| 534.43
#2009-03-18| 534.68
#2009-03-19| 549.33
#2009-03-20| 544.45
#2009-03-23| 561.61
#2009-03-24| 556.72
#2009-03-25| 551.20
#2009-03-26| 563.11
#2009-03-27| 538.90
#2009-03-30| 520.94
#2009-03-31| 529.67
#2009-04-01| 549.07
#2009-04-02| 575.27
#2009-04-03| 585.74
#2009-04-06| 598.82
#2009-04-07| 570.86
#2009-04-08| 565.47
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 604.94
#2009-04-15| 599.78
#2009-04-16| 630.95
#2009-04-17| 684.30
#2009-04-20| 655.80
#2009-04-21| 652.51
#2009-04-22| 668.00
#2009-04-23| 680.99
#2009-04-24| 693.94
#2009-04-27| 680.79
#2009-04-28| 672.15
#2009-04-29| 678.59
#2009-04-30| 711.09
#2009-05-01| 715.16
#2009-05-04| 763.41
#2009-05-05| 789.69
#2009-05-06| 797.38
#2009-05-07| 769.49
#2009-05-08| .
#2009-05-11| 740.30
#2009-05-12| 738.81
#2009-05-13| 695.39
#2009-05-14| 685.47
#2009-05-15| 711.12
#2009-05-18| 717.92
#2009-05-19| 740.30
#2009-05-20| 779.45
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 749.24
#2009-05-26| 736.91
#2009-05-27| 728.27
#2009-05-28| 717.46
#2009-05-29| 722.76
#2009-06-01| .
#2009-06-02| 757.59
#2009-06-03| 734.04
#2009-06-04| 739.79
#2009-06-05| .
#2009-06-08| 736.81
#2009-06-09| 751.50
#2009-06-10| 786.97
#2009-06-11| 786.87
#2009-06-12| 781.12
#2009-06-15| 761.30
#2009-06-16| 765.55
#2009-06-17| 733.51
#2009-06-18| 722.13
#2009-06-19| 722.02
#2009-06-22| 695.00
#2009-06-23| 687.34
#2009-06-24| 703.18
#2009-06-25| 682.89
#2009-06-26| 674.19
#2009-06-29| 692.18
#2009-06-30| 699.76
#2009-07-01| 706.54
#2009-07-02| 682.30
#2009-07-03| 672.72
#2009-07-06| 648.97
#2009-07-07| 649.56
#2009-07-08| 647.15
#2009-07-09| 635.91
#2009-07-10| 641.91
#2009-07-13| 646.03
#2009-07-14| 660.79
#2009-07-15| 677.22
#2009-07-16| 678.31
#2009-07-17| 671.17
#2009-07-20| 684.14
#2009-07-21| 701.62
#2009-07-22| 685.85
#2009-07-23| 707.11
#2009-07-24| 703.99
#2009-07-27| 700.09
#2009-07-28| 700.92
#2009-07-29| 690.15
#2009-07-30| 707.79
#2009-07-31| 714.29
#2009-08-03| 747.26
#2009-08-04| 757.92
#2009-08-05| 767.90
#2009-08-06| 764.01
#2009-08-07| 766.11
#2009-08-10| 758.74
#2009-08-11| 736.15
#2009-08-12| 723.60
#2009-08-13| 741.56
#2009-08-14| 763.86
#2009-08-17| 744.83
#2009-08-18| 751.87
#2009-08-19| 725.88
#2009-08-20| 728.42
#2009-08-21| 770.76
#2009-08-24| 807.88
#2009-08-25| 797.33
#2009-08-26| 796.27
#2009-08-27| 796.12
#2009-08-28| 828.47
#2009-08-31| 807.44
#2009-09-01| 798.90
#2009-09-02| 745.02
#2009-09-03| 739.73
#2009-09-04| 761.49
#2009-09-07| 772.05
#2009-09-08| 767.15
#2009-09-09| 768.43
#2009-09-10| 774.66
#2009-09-11| 764.16
#2009-09-14| 756.06
#2009-09-15| 765.55
#2009-09-16| 785.83
#2009-09-17| 777.97
#2009-09-18| 775.63
#2009-09-21| 775.04
#2009-09-22| 785.33
#2009-09-23| 780.69
#2009-09-24| 758.35
#2009-09-25| 761.38
#2009-09-28| 770.43
#2009-09-29| 780.47
#2009-09-30| 782.05
#2009-10-01| 770.65
#2009-10-02| 755.03
#2009-10-05| 762.70
#2009-10-06| 799.18
#2009-10-07| 792.32
#2009-10-08| 814.08
#2009-10-09| 815.24
#2009-10-12| 841.69
#2009-10-13| 828.51
#2009-10-14| 864.48
#2009-10-15| 849.07
#2009-10-16| 840.57
#2009-10-19| 845.21
#2009-10-20| 831.33
#2009-10-21| 838.16
#2009-10-22| 818.21
#2009-10-23| 842.33
#2009-10-26| 818.45
#2009-10-27| 800.33
#2009-10-28| 763.99
#2009-10-29| 780.82
#2009-10-30| 770.15
#2009-11-02| 778.56
#2009-11-03| 777.22
#2009-11-04| 788.97
#2009-11-05| 790.06
#2009-11-06| 784.66
#2009-11-09| 807.51
#2009-11-10| 804.69
#2009-11-11| 823.65
#2009-11-12| 791.24
#2009-11-13| 791.17
#2009-11-16| 819.87
#2009-11-17| 814.20
#2009-11-18| 825.25
#2009-11-19| 814.03
#2009-11-20| 808.31
#2009-11-23| 825.26
#2009-11-24| 813.52
#2009-11-25| 805.98
#2009-11-26| 786.72
#2009-11-27| 798.22
#2009-11-30| 802.49
#2009-12-01| 812.98
#2009-12-02| 816.97
#2009-12-03| 803.80
#2009-12-04| 816.17
#2009-12-07| 810.10
#2009-12-08| 801.75
#2009-12-09| 794.78
#2009-12-10| 805.55
#2009-12-11| 805.26
#2009-12-14| 802.91
#2009-12-15| 806.70
#2009-12-16| 818.94
#2009-12-17| 802.49
#2009-12-18| 809.27
#2009-12-21| 806.22
#2009-12-22| 809.31
#2009-12-23| 809.30
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 811.11
#2009-12-29| 811.54
#2009-12-30| 813.86
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 845.03
#2010-01-05| 847.92
#2010-01-06| 860.03
#2010-01-07| 886.02
#2010-01-08| 905.31
#2010-01-11| 919.00
#2010-01-12| 917.08
#2010-01-13| 911.38
#2010-01-14| 929.77
#2010-01-15| 939.74
#2010-01-18| 945.27
#2010-01-19| 949.21
#2010-01-20| 938.63
#2010-01-21| 926.82
#2010-01-22| 919.37
#2010-01-25| 921.83
#2010-01-26| 905.44
#2010-01-27| 892.35
#2010-01-28| 905.22
#2010-01-29| 924.54
#2010-02-01| 934.36
#2010-02-02| 944.59
#2010-02-03| 945.38
#2010-02-04| 923.11
#2010-02-05| 899.09
#2010-02-08| 890.05
#2010-02-09| 895.26
#2010-02-10| 899.36
#2010-02-11| 903.73
#2010-02-12| 906.50
#2010-02-15| 900.48
#2010-02-16| 906.01
#2010-02-17| 925.06
#2010-02-18| 922.72
#2010-02-19| 919.02
#2010-02-22| 928.61
#2010-02-23| 917.70
#2010-02-24| 919.45
#2010-02-25| 892.43
#2010-02-26| 896.23
#2010-03-01| 925.98
#2010-03-02| 929.41
#2010-03-03| 942.37
#2010-03-04| 911.82
#2010-03-05| 933.79
#2010-03-08| 924.10
#2010-03-09| 914.62
#2010-03-10| 937.14
#2010-03-11| 927.69
#2010-03-12| 926.46
#2010-03-15| 924.87
#2010-03-16| 928.60
#2010-03-17| 925.08
#2010-03-18| 924.13
#2010-03-19| 916.56
#2010-03-22| 920.32
#2010-03-23| 934.09
#2010-03-24| 932.25
#2010-03-25| 931.75
#2010-03-26| 917.95
#2010-03-29| 919.54
#2010-03-30| 919.66
#2010-03-31| 919.59
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 936.97
#2010-04-07| 939.82
#2010-04-08| 932.71
#2010-04-09| 946.42
#2010-04-12| 954.33
#2010-04-13| 940.73
#2010-04-14| 987.60
#2010-04-15|1021.38
#2010-04-16|1003.34
#2010-04-19|1000.56
#2010-04-20|1007.69
#2010-04-21|1015.31
#2010-04-22|1006.19
#2010-04-23|1042.23
#2010-04-26|1045.22
#2010-04-27|1038.80
#2010-04-28|1020.68
#2010-04-29|1029.97
#2010-04-30| .
#2010-05-03|1022.42
#2010-05-04| 999.25
#2010-05-05| 966.57
#2010-05-06| 963.35
#2010-05-07| 922.61
#2010-05-10| 987.41
#2010-05-11| 973.01
#2010-05-12|1044.72
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1020.16
#2010-05-18|1030.39
#2010-05-19| 989.49
#2010-05-20| 941.24
#2010-05-21| 943.79
#2010-05-24| .
#2010-05-25| 901.80
#2010-05-26| 946.16
#2010-05-27| 989.29
#2010-05-28| 976.56
#2010-05-31| 990.98
#2010-06-01| 993.84
#2010-06-02| 983.18
#2010-06-03|1009.26
#2010-06-04| 992.63
#2010-06-07| 982.23
#2010-06-08| 975.00
#2010-06-09| 994.30
#2010-06-10|1021.09
#2010-06-11|1039.84
#2010-06-14|1064.64
#2010-06-15|1076.23
#2010-06-16|1057.63
#2010-06-17|1069.24
#2010-06-18|1081.79
#2010-06-21|1109.13
#2010-06-22|1092.78
#2010-06-23|1079.97
#2010-06-24|1055.97
#2010-06-25|1065.49
#2010-06-28|1062.49
#2010-06-29|1014.73
#2010-06-30|1023.37
#2010-07-01| 986.48
#2010-07-02|1025.22
#2010-07-05|1032.12
#2010-07-06|1064.86
#2010-07-07|1072.46
#2010-07-08|1111.48
#2010-07-09|1096.17
#2010-07-12|1096.23
#2010-07-13|1081.37
#2010-07-14|1101.13
#2010-07-15|1076.92
#2010-07-16|1051.85
#2010-07-19|1043.24
#2010-07-20|1025.01
#2010-07-21|1047.01
#2010-07-22|1061.42
#2010-07-23|1071.46
#2010-07-26|1081.33
#2010-07-27|1064.10
#2010-07-28|1047.39
#2010-07-29|1061.40
#2010-07-30|1040.79
#2010-08-02|1068.72
#2010-08-03|1068.28
#2010-08-04|1064.84
#2010-08-05|1073.53
#2010-08-06|1073.59
#2010-08-09|1086.11
#2010-08-10|1072.76
#2010-08-11|1049.46
#2010-08-12|1035.52
#2010-08-13|1034.29
#2010-08-16|1024.33
#2010-08-17|1053.99
#2010-08-18|1029.98
#2010-08-19|1006.32
#2010-08-20| 986.87
#2010-08-23| 986.34
#2010-08-24| 951.42
#2010-08-25| 930.46
#2010-08-26| 965.38
#2010-08-27| 960.11
#2010-08-30| 955.90
#2010-08-31| 963.36
#2010-09-01|1008.73
#2010-09-02| 990.26
#2010-09-03| 993.87
#2010-09-06|1004.35
#2010-09-07| 980.49
#2010-09-08| 979.91
#2010-09-09|1000.10
#2010-09-10| 997.77
#2010-09-13|1005.99
#2010-09-14|1004.82
#2010-09-15| 994.76
#2010-09-16| 983.79
#2010-09-17| 983.45
#2010-09-20|1002.55
#2010-09-21|1032.71
#2010-09-22|1029.59
#2010-09-23|1017.35
#2010-09-24|1032.70
#2010-09-27|1032.66
#2010-09-28|1016.42
#2010-09-29|1017.41
#2010-09-30|1002.24
#2010-10-01| 990.40
#2010-10-04| 972.73
#2010-10-05| 980.89
#2010-10-06|1008.43
#2010-10-07|1009.08
#2010-10-08| 986.54
#2010-10-11|1007.01
#2010-10-12|1008.09
#2010-10-13|1039.15
#2010-10-14|1014.76
#2010-10-15|1016.60
#2010-10-18|1006.55
#2010-10-19|1002.00
#2010-10-20|1027.52
#2010-10-21|1035.39
#2010-10-22|1035.54
#2010-10-25|1041.89
#2010-10-26|1022.59
#2010-10-27|1029.70
#2010-10-28|1021.16
#2010-10-29|1012.55
#2010-11-01|1033.73
#2010-11-02|1053.51
#2010-11-03|1053.53
#2010-11-04|1071.30
#2010-11-05|1081.80
#2010-11-08|1064.91
#2010-11-09|1064.40
#2010-11-10|1063.31
#2010-11-11|1069.19
#2010-11-12|1073.09
#2010-11-15|1076.57
#2010-11-16|1043.48
#2010-11-17|1042.24
#2010-11-18|1056.34
#2010-11-19|1045.42
#2010-11-22|1038.44
#2010-11-23|1019.23
#2010-11-24|1028.10
#2010-11-25|1018.26
#2010-11-26|1007.90
#2010-11-29|1004.44
#2010-11-30|1015.86
#2010-12-01|1045.59
#2010-12-02|1059.76
#2010-12-03|1052.89
#2010-12-06|1061.91
#2010-12-07|1076.24
#2010-12-08|1087.31
#2010-12-09|1071.87
#2010-12-10|1079.18
#2010-12-13|1075.95
#2010-12-14|1077.10
#2010-12-15|1091.51
#2010-12-16|1097.95
#2010-12-17|1102.80
#2010-12-20|1097.23
#2010-12-21|1110.98
#2010-12-22|1105.53
#2010-12-23|1112.74
#2010-12-24| .
#2010-12-27|1106.97
#2010-12-28|1110.30
#2010-12-29|1116.65
#2010-12-30|1104.44
#2010-12-31| .
#2011-01-03|1136.14
#2011-01-04|1142.21
#2011-01-05|1117.33
#2011-01-06|1120.76
#2011-01-07|1106.62
#2011-01-10|1104.45
#2011-01-11|1113.74
#2011-01-12|1128.25
#2011-01-13|1124.57
#2011-01-14|1136.46
#2011-01-17|1134.05
#2011-01-18|1144.74
#2011-01-19|1147.71
#2011-01-20|1139.90
#2011-01-21|1120.14
#2011-01-24|1123.95
#2011-01-25|1131.24
#2011-01-26|1137.31
#2011-01-27|1150.09
#2011-01-28|1150.26
#2011-01-31|1128.75
#2011-02-01|1150.63
#2011-02-02|1141.73
#2011-02-03|1138.67
#2011-02-04|1136.36
#2011-02-07|1152.63
#2011-02-08|1150.58
#2011-02-09|1153.33
#2011-02-10|1136.56
#2011-02-11|1138.94
#2011-02-14|1149.01
#2011-02-15|1153.70
#2011-02-16|1151.11
#2011-02-17|1150.04
#2011-02-18|1133.81
#2011-02-21|1122.18
#2011-02-22|1115.79
#2011-02-23|1112.91
#2011-02-24|1137.09
#2011-02-25|1136.90
#2011-02-28|1155.37
#2011-03-01|1139.19
#2011-03-02|1121.98
#2011-03-03|1121.18
#2011-03-04|1100.85
#2011-03-07|1093.80
#2011-03-08|1106.90
#2011-03-09|1116.43
#2011-03-10|1109.96
#2011-03-11|1087.04
#2011-03-14|1083.86
#2011-03-15|1062.55
#2011-03-16|1069.43
#2011-03-17|1074.04
#2011-03-18|1095.40
#2011-03-21|1100.89
#2011-03-22|1094.87
#2011-03-23|1101.24
#2011-03-24|1095.34
#2011-03-25|1094.45
#2011-03-28|1092.34
#2011-03-29|1087.42
#2011-03-30|1093.83
#2011-03-31|1088.64
#2011-04-01|1087.56
#2011-04-04|1087.71
#2011-04-05|1103.15
#2011-04-06|1098.82
#2011-04-07|1111.32
#2011-04-08|1113.24
#2011-04-11|1102.71
#2011-04-12|1091.11
#2011-04-13|1091.64
#2011-04-14|1091.81
#2011-04-15|1097.96
#2011-04-18|1072.54
#2011-04-19|1071.62
#2011-04-20|1096.89
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1100.05
#2011-04-27|1102.71
#2011-04-28|1112.05
#2011-04-29|1132.52
#2011-05-02|1124.44
#2011-05-03|1113.31
#2011-05-04|1101.63
#2011-05-05|1096.80
#2011-05-06|1102.24
#2011-05-09|1101.61
#2011-05-10|1101.99
#2011-05-11|1140.15
#2011-05-12|1146.93
#2011-05-13|1150.94
#2011-05-16|1149.10
#2011-05-17|1143.02
#2011-05-18|1133.43
#2011-05-19|1133.78
#2011-05-20| .
#2011-05-23|1112.62
#2011-05-24|1111.94
#2011-05-25|1108.77
#2011-05-26|1100.08
#2011-05-27|1109.76
#2011-05-30|1099.57
#2011-05-31|1108.10
#2011-06-01|1095.95
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1066.31
#2011-06-07|1045.16
#2011-06-08|1022.17
#2011-06-09|1031.17
#2011-06-10|1027.85
#2011-06-13| .
#2011-06-14|1023.11
#2011-06-15| 995.68
#2011-06-16| 989.59
#2011-06-17| 989.75
#2011-06-20| 966.57
#2011-06-21| 994.47
#2011-06-22| 978.39
#2011-06-23| 951.17
#2011-06-24| 958.33
#2011-06-27| 962.03
#2011-06-28| 965.12
#2011-06-29| 979.49
#2011-06-30|1000.00
#2011-07-01|1006.76
#2011-07-04|1011.27
#2011-07-05| 995.73
#2011-07-06| 993.37
#2011-07-07| 995.52
#2011-07-08| 989.84
#2011-07-11| 962.30
#2011-07-12| 954.50
#2011-07-13| 966.90
#2011-07-14| 955.28
#2011-07-15| 943.09
#2011-07-18| 924.94
#2011-07-19| 936.62
#2011-07-20| 941.96
#2011-07-21| 956.47
#2011-07-22| 968.15
#2011-07-25| 952.23
#2011-07-26| 952.77
#2011-07-27| 942.37
#2011-07-28| 932.94
#2011-07-29| 917.98
#2011-08-01| 914.24
#2011-08-02| 893.39
#2011-08-03| 884.54
#2011-08-04| 854.23
#2011-08-05| 862.33
#2011-08-08| 813.02
#2011-08-09| 819.05
#2011-08-10| 777.76
#2011-08-11| 783.09
#2011-08-12| 797.81
#2011-08-15| 820.53
#2011-08-16| 811.90
#2011-08-17| 835.17
#2011-08-18| 788.06
#2011-08-19| 764.55
#2011-08-22| 767.32
#2011-08-23| 773.40
#2011-08-24| 778.57
#2011-08-25| 758.99
#2011-08-26| 760.68
#2011-08-29| 787.89
#2011-08-30| 791.38
#2011-08-31| 839.61
#2011-09-01| 831.27
#2011-09-02| 799.14
#2011-09-05| 768.39
#2011-09-06| 768.18
#2011-09-07| 798.45
#2011-09-08| 800.63
#2011-09-09| 778.76
#2011-09-12| 761.41
#2011-09-13| 758.54
#2011-09-14| 770.44
#2011-09-15| 799.15
#2011-09-16| 793.77
#2011-09-19| 772.64
#2011-09-20| 790.60
#2011-09-21| 802.72
#2011-09-22| 773.90
#2011-09-23| 766.42
#2011-09-26| 762.24
#2011-09-27| 780.93
#2011-09-28| 778.02
#2011-09-29| 783.24
#2011-09-30| 768.13
#2011-10-03| 768.60
#2011-10-04| 756.44
#2011-10-05| 761.89
#2011-10-06| 765.13
#2011-10-07| 767.10
#2011-10-10| 778.78
#2011-10-11| 781.50
#2011-10-12| 810.05
#2011-10-13| 809.73
#2011-10-14| 818.39
#2011-10-17| 804.02
#2011-10-18| 803.87
#2011-10-19| 801.78
#2011-10-20| 796.14
#2011-10-21| 816.05
#2011-10-24| 839.24
#2011-10-25| 843.83
#2011-10-26| 842.65
#2011-10-27| 865.41
#2011-10-28| 877.41
#2011-10-31| 838.06
#2011-11-01| 806.74
#2011-11-02| 790.81
#2011-11-03| 810.22
#2011-11-04| 808.77
#2011-11-07| 793.37
#2011-11-08| 805.40
#2011-11-09| 794.06
#2011-11-10| 792.79
#2011-11-11| 806.79
#2011-11-14| 815.19
#2011-11-15| 823.30
#2011-11-16| 824.18
#2011-11-17| 822.06
#2011-11-18| 807.83
#2011-11-21| 787.52
#2011-11-22| 775.58
#2011-11-23| 768.65
#2011-11-24| 766.82
#2011-11-25| 767.86
#2011-11-28| 793.72
#2011-11-29| 804.17
#2011-11-30| 859.37
#2011-12-01| 843.60
#2011-12-02| 864.24
#2011-12-05| 870.67
#2011-12-06| 861.33
#2011-12-07| 850.33
#2011-12-08| 838.53
#2011-12-09| 833.94
#2011-12-12| 828.08
#2011-12-13| 828.14
#2011-12-14| 787.94
#2011-12-15| 787.88
#2011-12-16| 790.56
#2011-12-19| 792.62
#2011-12-20| 804.78
#2011-12-21| 810.50
#2011-12-22| 822.88
#2011-12-23| 834.58
#2011-12-26| .
#2011-12-27| 839.90
#2011-12-28| 835.34
#2011-12-29| 842.38
#2011-12-30| 854.44
#2012-01-02| 868.92
#2012-01-03| 874.91
#2012-01-04| 876.85
#2012-01-05| 892.43
#2012-01-06| 879.10
#2012-01-09| 876.95
#2012-01-10| 883.41
#2012-01-11| 877.81
#2012-01-12| 893.23
#2012-01-13| 889.98
#2012-01-16| 889.63
#2012-01-17| 898.27
#2012-01-18| 909.42
#2012-01-19| 909.17
#2012-01-20| 905.49
#2012-01-23| 904.15
#2012-01-24| 910.55
#2012-01-25| 925.03
#2012-01-26| 943.80
#2012-01-27| 925.38
#2012-01-30| 914.98
#2012-01-31| 953.33
#2012-02-01| 990.35
#2012-02-02| 981.28
#2012-02-03|1000.37
#2012-02-06|1000.32
#2012-02-07|1002.74
#2012-02-08|1010.23
#2012-02-09|1016.29
#2012-02-10|1008.73
#2012-02-13|1028.67
#2012-02-14|1030.40
#2012-02-15|1048.96
#2012-02-16|1035.65
#2012-02-17|1064.42
#2012-02-20|1076.24
#2012-02-21|1062.72
#2012-02-22|1011.26
#2012-02-23|1010.01
#2012-02-24|1029.83
#2012-02-27| 995.97
#2012-02-28|1000.27
#2012-02-29|1020.58
#2012-03-01|1046.66
#2012-03-02|1037.23
#2012-03-05|1023.08
#2012-03-06| 989.60
#2012-03-07| 987.14
#2012-03-08| 990.07
#2012-03-09|1019.06
#2012-03-12|1018.95
#2012-03-13|1031.16
#2012-03-14|1020.77
#2012-03-15|1021.09
#2012-03-16|1019.30
#2012-03-19|1006.30
#2012-03-20| 993.00
#2012-03-21| 983.19
#2012-03-22| 983.65
#2012-03-23| 998.74
#2012-03-26| 997.75
#2012-03-27| 982.21
#2012-03-28| 981.23
#2012-03-29| 952.90
#2012-03-30| 984.97
#2012-04-02|1000.82
#2012-04-03|1010.18
#2012-04-04| 979.53
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 948.77
#2012-04-11| 949.53
#2012-04-12| 969.65
#2012-04-13| 967.49
#2012-04-16| 973.12
#2012-04-17| 973.31
#2012-04-18| 980.98
#2012-04-19| 984.41
#2012-04-20| 974.00
#2012-04-23| 957.96
#2012-04-24| 961.16
#2012-04-25| 962.74
#2012-04-26| 969.82
#2012-04-27|1010.20
#2012-04-30|1017.81
#2012-05-01|1029.92
#2012-05-02|1027.28
#2012-05-03|1026.46
#2012-05-04| .
#2012-05-07|1007.08
#2012-05-08| 991.71
#2012-05-09| 965.94
#2012-05-10| 971.48
#2012-05-11| 959.78
#2012-05-14| 934.75
#2012-05-15| 940.74
#2012-05-16| 894.29
#2012-05-17| .
#2012-05-18| .
#2012-05-21| 897.28
#2012-05-22| 905.29
#2012-05-23| 882.20
#2012-05-24| 886.87
#2012-05-25| 882.00
#2012-05-28| .
#2012-05-29| 898.61
#2012-05-30| 880.36
#2012-05-31| 884.26
#2012-06-01| 858.82
#2012-06-04| 841.41
#2012-06-05| .
#2012-06-06| 859.77
#2012-06-07| 889.06
#2012-06-08| 878.23
#2012-06-11| 882.65
#2012-06-12| 874.22
#2012-06-13| 868.58
#2012-06-14| 859.17
#2012-06-15| 882.24
#2012-06-18| 879.22
#2012-06-19| 897.33
#2012-06-20| 907.70
#2012-06-21| 899.22
#2012-06-22| 896.33
#2012-06-25| 870.77
#2012-06-26| 859.03
#2012-06-27| 865.00
#2012-06-28| 865.27
#2012-06-29| 900.74
#2012-07-02| 909.58
#2012-07-03| 937.11
#2012-07-04| 944.47
#2012-07-05| 937.01
#2012-07-06| 913.45
#2012-07-09| 906.42
#2012-07-10| 924.88
#2012-07-11| 919.20
#2012-07-12| 911.27
#2012-07-13| 928.31
#2012-07-16| 939.74
#2012-07-17| 950.86
#2012-07-18| 961.18
#2012-07-19| 977.83
#2012-07-20| 963.43
#2012-07-23| 930.86
#2012-07-24| 936.66
#2012-07-25| 935.69
#2012-07-26| 951.15
#2012-07-27| 967.20
#2012-07-30| 973.44
#2012-07-31| 975.66
#2012-08-01| 963.66
#2012-08-02| 958.26
#2012-08-03| 976.48
#2012-08-06| 986.57
#2012-08-07| 988.95
#2012-08-08| 981.98
#2012-08-09| 977.26
#2012-08-10| 955.38
#2012-08-13| 958.11
#2012-08-14| 979.66
#2012-08-15| 979.96
#2012-08-16| 975.25
#2012-08-17| 976.90
#2012-08-20| 971.91
#2012-08-21| 978.16
#2012-08-22| 968.56
#2012-08-23| 964.89
#2012-08-24| 943.75
#2012-08-27| 952.21
#2012-08-28| 939.96
#2012-08-29| 945.87
#2012-08-30| 922.21
#2012-08-31| 916.18
#2012-09-03| 927.56
#2012-09-04| 919.97
#2012-09-05| 920.23
#2012-09-06| 932.38
#2012-09-07| 944.12
#2012-09-10| 947.07
#2012-09-11| 943.30
#2012-09-12| 950.87
#2012-09-13| 941.62
#2012-09-14| 979.87
#2012-09-17| 975.75
#2012-09-18| 962.55
#2012-09-19| 982.44
#2012-09-20| 983.51
#2012-09-21|1002.11
#2012-09-24| 991.60
#2012-09-25| 992.29
#2012-09-26| 972.47
#2012-09-27| 971.26
#2012-09-28| 970.49
#2012-10-01| 993.26
#2012-10-02| 994.98
#2012-10-03| 993.72
#2012-10-04| 985.19
#2012-10-05| 992.13
#2012-10-08| 988.99
#2012-10-09| 972.49
#2012-10-10| 950.93
#2012-10-11| 958.43
#2012-10-12| 941.83
#2012-10-15| 942.57
#2012-10-16| 956.56
#2012-10-17| 956.89
#2012-10-18| 963.60
#2012-10-19| 952.48
#2012-10-22| 947.47
#2012-10-23| 939.70
#2012-10-24| 938.44
#2012-10-25| 943.61
#2012-10-26| 944.29
#2012-10-29| 949.42
#2012-10-30| 951.56
#2012-10-31| 946.58
#2012-11-01| 958.40
#2012-11-02| 968.99
#2012-11-05| 954.16
#2012-11-06| 953.29
#2012-11-07| 948.55
#2012-11-08| 943.62
#2012-11-09| 954.36
#2012-11-12| 966.89
#2012-11-13| 965.32
#2012-11-14| 958.39
#2012-11-15| 942.44
#2012-11-16| 941.65
#2012-11-19| 955.03
#2012-11-20| 957.39
#2012-11-21| 959.22
#2012-11-22| 966.72
#2012-11-23| 964.21
#2012-11-26| 953.38
#2012-11-27| 955.40
#2012-11-28| 939.54
#2012-11-29| 951.35
#2012-11-30| 962.36
#2012-12-03| 964.41
#2012-12-04| 954.76
#2012-12-05| 957.27
#2012-12-06| 966.39
#2012-12-07| 967.79
#2012-12-10| 966.45
#2012-12-11| 971.86
#2012-12-12| 978.77
#2012-12-13| 979.28
#2012-12-14| 989.23
#2012-12-17| 981.53
#2012-12-18| 995.00
#2012-12-19|1006.92
#2012-12-20|1004.00
#2012-12-21|1002.62
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1007.28
#2012-12-28| 997.81
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1037.12
#2013-01-03|1043.98
#2013-01-04|1041.19
#2013-01-07|1047.28
#2013-01-08|1039.02
#2013-01-09|1054.71
#2013-01-10|1068.45
#2013-01-11|1065.00
#2013-01-14|1066.37
#2013-01-15|1063.24
#2013-01-16|1059.75
#2013-01-17|1066.00
#2013-01-18|1075.45
#2013-01-21|1092.10
#2013-01-22|1083.13
#2013-01-23|1072.02
#2013-01-24|1062.58
#2013-01-25|1071.94
#2013-01-28|1067.45
#2013-01-29|1058.42
#2013-01-30|1051.42
#2013-01-31|1026.66
#2013-02-01|1046.08
#2013-02-04|1034.33
#2013-02-05|1040.97
#2013-02-06|1032.26
#2013-02-07|1038.19
#2013-02-08|1042.06
#2013-02-11|1034.72
#2013-02-12|1040.69
#2013-02-13|1044.57
#2013-02-14|1047.25
#2013-02-15|1044.65
#2013-02-18|1044.03
#2013-02-19|1067.38
#2013-02-20|1067.11
#2013-02-21|1052.19
#2013-02-22|1044.58
#2013-02-25|1065.42
#2013-02-26|1063.26
#2013-02-27|1066.95
#2013-02-28|1074.26
#2013-03-01|1056.88
#2013-03-04|1058.90
#2013-03-05|1077.37
#2013-03-06|1080.30
#2013-03-07|1073.94
#2013-03-08|1079.78
#2013-03-11|1077.84
#2013-03-12|1083.98
#2013-03-13|1078.65
#2013-03-14|1085.31
#2013-03-15|1092.95
#2013-03-18|1089.65
#2013-03-19|1092.67
#2013-03-20|1098.60
#2013-03-21|1098.78
#2013-03-22|1092.35
#2013-03-25|1088.50
#2013-03-26|1086.15
#2013-03-27|1073.61
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1071.38
#2013-04-03|1072.53
#2013-04-04|1054.49
#2013-04-05|1034.01
#2013-04-08|1031.09
#2013-04-09|1031.16
#2013-04-10|1048.93
#2013-04-11|1049.85
#2013-04-12|1030.07
#2013-04-15|1007.59
#2013-04-16|1015.57
#2013-04-17| 992.45
#2013-04-18| 996.10
#2013-04-19|1001.15
#2013-04-22|1011.26
#2013-04-23|1035.89
#2013-04-24|1028.74
#2013-04-25|1032.17
#2013-04-26| .
#2013-04-29|1007.34
#2013-04-30|1005.23
#2013-05-01| .
#2013-05-02|1008.06
#2013-05-03|1027.53
#2013-05-06|1018.92
#2013-05-07|1023.27
#2013-05-08|1027.37
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1022.42
#2013-05-14|1022.96
#2013-05-15|1012.66
#2013-05-16|1024.01
#2013-05-17|1034.43
#2013-05-20| .
#2013-05-21|1037.26
#2013-05-22|1049.52
#2013-05-23|1029.72
#2013-05-24|1024.36
#2013-05-27|1031.75
#2013-05-28|1044.97
#2013-05-29|1040.41
#2013-05-30|1034.45
#2013-05-31|1024.22
#2013-06-03|1027.28
#2013-06-04|1043.48
#2013-06-05| .
#2013-06-06|1030.26
#2013-06-07|1027.77
#2013-06-10|1046.52
#2013-06-11|1028.43
#2013-06-12|1016.98
#2013-06-13|1012.79
#2013-06-14|1016.14
#2013-06-17|1017.98
#2013-06-18|1043.31
#2013-06-19|1050.36
#2013-06-20|1029.73
#2013-06-21|1024.69
#2013-06-24|1007.96
#2013-06-25|1009.66
#2013-06-26|1008.80
#2013-06-27|1015.40
#2013-06-28|1018.30
#2013-07-01|1037.55
#2013-07-02|1055.17
#2013-07-03|1037.63
#2013-07-04|1043.18
#2013-07-05|1039.18
#2013-07-08|1055.04
#2013-07-09|1057.96
#2013-07-10|1077.38
#2013-07-11|1094.73
#2013-07-12|1087.02
#2013-07-15|1076.41
#2013-07-16|1068.66
#2013-07-17|1067.91
#2013-07-18|1071.90
#2013-07-19|1082.21
#2013-07-22|1079.58
#2013-07-23|1087.17
#2013-07-24|1095.66
#2013-07-25|1096.53
#2013-07-26|1084.68
#2013-07-29|1086.66
#2013-07-30|1094.76
#2013-07-31|1085.78
#2013-08-01|1099.93
#2013-08-02|1101.68
#2013-08-05|1103.88
#2013-08-06|1097.91
#2013-08-07|1095.05
#2013-08-08|1104.82
#2013-08-09|1116.73
#2013-08-12|1106.50
#2013-08-13|1131.04
#2013-08-14|1129.53
#2013-08-15|1115.28
#2013-08-16|1191.88
#2013-08-19|1216.73
#2013-08-20|1202.83
#2013-08-21|1200.40
#2013-08-22|1207.35
#2013-08-23|1194.01
#2013-08-26|1195.13
#2013-08-27|1181.78
#2013-08-28|1176.75
#2013-08-29|1177.12
#2013-08-30|1170.47
#2013-09-02|1186.74
#2013-09-03|1192.68
#2013-09-04|1201.88
#2013-09-05|1224.06
#2013-09-06|1229.89
#2013-09-09|1235.52
#2013-09-10|1252.62
#2013-09-11|1254.10
#2013-09-12|1258.69
#2013-09-13|1251.69
#2013-09-16|1249.95
#2013-09-17|1244.96
#2013-09-18|1250.59
#2013-09-19|1260.84
#2013-09-20|1272.15
#2013-09-23|1242.68
#2013-09-24|1253.52
#2013-09-25|1261.72
#2013-09-26|1260.77
#2013-09-27|1263.39
#2013-09-30|1237.55
#2013-10-01|1253.20
#2013-10-02|1260.36
#2013-10-03|1259.45
#2013-10-04|1255.57
#2013-10-07|1261.32
#2013-10-08|1256.22
#2013-10-09|1245.08
#2013-10-10|1261.52
#2013-10-11|1276.85
#2013-10-14|1275.68
#2013-10-15|1266.28
#2013-10-16|1295.03
#2013-10-17|1280.25
#2013-10-18|1278.79
#2013-10-21|1292.34
#2013-10-22|1297.51
#2013-10-23|1286.44
#2013-10-24|1297.86
#2013-10-25|1297.55
#2013-10-28|1283.65
#2013-10-29|1283.86
#2013-10-30|1290.69
#2013-10-31|1284.64
#2013-11-01|1290.76
#2013-11-04|1288.46
#2013-11-05|1282.97
#2013-11-06|1290.30
#2013-11-07|1283.89
#2013-11-08|1298.28
#2013-11-11|1312.00
#2013-11-12|1295.87
#2013-11-13|1302.52
#2013-11-14|1323.52
#2013-11-15|1326.31
#2013-11-18|1328.96
#2013-11-19|1320.12
#2013-11-20|1318.91
#2013-11-21|1319.89
#2013-11-22|1298.12
#2013-11-25|1309.24
#2013-11-26|1320.11
#2013-11-27|1337.35
#2013-11-28|1335.76
#2013-11-29|1344.82
#2013-12-02|1340.85
#2013-12-03|1328.57
#2013-12-04|1319.43
#2013-12-05|1317.76
#2013-12-06|1322.31
#2013-12-09|1327.30
#2013-12-10|1330.46
#2013-12-11|1333.75
#2013-12-12|1323.21
#2013-12-13|1321.10
#2013-12-16|1318.03
#2013-12-17|1317.79
#2013-12-18|1340.79
#2013-12-19|1358.67
#2013-12-20|1372.37
#2013-12-23|1391.75
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1417.58
#2013-12-30|1422.49
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1431.72
#2014-01-03|1451.45
#2014-01-06|1450.76
#2014-01-07|1490.42
#2014-01-08|1498.05
#2014-01-09|1503.50
#2014-01-10|1521.04
#2014-01-13|1548.91
#2014-01-14|1573.39
#2014-01-15|1583.00
#2014-01-16|1567.07
#2014-01-17|1563.02
#2014-01-20|1548.10
#2014-01-21|1559.27
#2014-01-22|1552.23
#2014-01-23|1549.25
#2014-01-24|1529.93
#2014-01-27|1479.85
#2014-01-28|1501.68
#2014-01-29|1489.94
#2014-01-30|1502.83
#2014-01-31|1477.93
#2014-02-03|1469.23
#2014-02-04|1445.64
#2014-02-05|1447.57
#2014-02-06|1455.79
#2014-02-07|1491.49
#2014-02-10|1496.78
#2014-02-11|1509.17
#2014-02-12|1521.38
#2014-02-13|1513.39
#2014-02-14|1528.97
#2014-02-17|1529.06
#2014-02-18|1524.46
#2014-02-19|1529.88
#2014-02-20|1525.34
#2014-02-21|1546.58
#2014-02-24|1565.70
#2014-02-25|1573.23
#2014-02-26|1563.38
#2014-02-27|1525.41
#2014-02-28|1567.67
#2014-03-03|1527.19
#2014-03-04|1568.60
#2014-03-05|1562.93
#2014-03-06|1560.30
#2014-03-07|1541.16
#2014-03-10|1524.31
#2014-03-11|1541.48
#2014-03-12|1497.64
#2014-03-13|1487.75
#2014-03-14|1458.91
#2014-03-17|1470.65
#2014-03-18|1475.09
#2014-03-19|1471.83
#2014-03-20|1453.94
#2014-03-21|1470.11
#2014-03-24|1455.85
#2014-03-25|1463.95
#2014-03-26|1474.98
#2014-03-27|1480.87
#2014-03-28|1520.78
#2014-03-31|1541.55
#2014-04-01|1549.91
#2014-04-02|1568.70
#2014-04-03|1583.83
#2014-04-04|1578.69
#2014-04-07|1553.57
#2014-04-08|1541.89
#2014-04-09|1549.20
#2014-04-10|1526.34
#2014-04-11|1511.83
#2014-04-14|1472.18
#2014-04-15|1470.59
#2014-04-16|1498.77
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1521.14
#2014-04-23|1509.99
#2014-04-24|1507.91
#2014-04-25|1494.66
#2014-04-28|1508.53
#2014-04-29|1530.99
#2014-04-30|1543.80
#2014-05-01|1547.55
#2014-05-02|1553.73
#2014-05-05|1552.53
#2014-05-06|1545.66
#2014-05-07|1533.01
#2014-05-08|1536.40
#2014-05-09|1544.63
#2014-05-12|1576.95
#2014-05-13|1573.51
#2014-05-14|1585.75
#2014-05-15|1579.25
#2014-05-16| .
#2014-05-19|1567.03
#2014-05-20|1586.35
#2014-05-21|1635.63
#2014-05-22|1645.88
#2014-05-23|1652.74
#2014-05-26|1663.88
#2014-05-27|1671.91
#2014-05-28|1679.09
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1678.47
#2014-06-03|1666.92
#2014-06-04|1666.72
#2014-06-05| .
#2014-06-06|1701.55
#2014-06-09| .
#2014-06-10|1707.84
#2014-06-11|1682.55
#2014-06-12|1679.27
#2014-06-13|1675.35
#2014-06-16|1655.48
#2014-06-17|1583.95
#2014-06-18|1614.74
#2014-06-19|1614.12
#2014-06-20|1593.81
#2014-06-23|1593.65
#2014-06-24|1584.78
#2014-06-25|1570.96
#2014-06-26|1589.56
#2014-06-27|1597.32
#2014-06-30|1601.65
#2014-07-01|1613.36
#2014-07-02|1634.52
#2014-07-03|1639.63
#2014-07-04|1638.71
#2014-07-07|1615.61
#2014-07-08|1593.62
#2014-07-09|1591.78
#2014-07-10|1581.73
#2014-07-11|1587.48
#2014-07-14|1597.79
#2014-07-15|1586.52
#2014-07-16|1596.47
#2014-07-17|1591.08
#2014-07-18|1577.04
#2014-07-21|1561.02
#2014-07-22|1575.65
#2014-07-23|1600.23
#2014-07-24|1589.12
#2014-07-25|1578.01
#2014-07-28|1568.08
#2014-07-29|1566.84
#2014-07-30|1571.83
#2014-07-31|1553.93
#2014-08-01|1523.70
#2014-08-04|1523.92
#2014-08-05|1539.51
#2014-08-06|1533.72
#2014-08-07|1522.61
#2014-08-08|1515.09
#2014-08-11|1541.17
#2014-08-12|1551.33
#2014-08-13|1574.51
#2014-08-14|1576.72
#2014-08-15|1587.78
#2014-08-18|1606.96
#2014-08-19|1668.31
#2014-08-20|1682.59
#2014-08-21|1697.08
#2014-08-22|1693.46
#2014-08-25|1701.57
#2014-08-26|1709.19
#2014-08-27|1705.34
#2014-08-28|1692.40
#2014-08-29|1668.21
#2014-09-01|1670.03
#2014-09-02|1680.78
#2014-09-03|1692.85
#2014-09-04|1708.90
#2014-09-05|1715.90
#2014-09-08|1723.83
#2014-09-09|1730.36
#2014-09-10|1730.70
#2014-09-11|1723.93
#2014-09-12|1727.17
#2014-09-15|1726.37
#2014-09-16|1707.35
#2014-09-17|1752.74
#2014-09-18|1740.43
#2014-09-19|1762.06
#2014-09-22|1754.94
#2014-09-23|1734.97
#2014-09-24|1686.98
#2014-09-25|1654.04
#2014-09-26|1681.57
#2014-09-29|1652.95
#2014-09-30|1640.26
#2014-10-01|1625.01
#2014-10-02|1587.34
#2014-10-03|1620.62
#2014-10-06|1613.08
#2014-10-07|1577.68
#2014-10-08|1538.40
#2014-10-09|1537.89
#2014-10-10|1498.71
#2014-10-13|1496.88
#2014-10-14|1496.33
#2014-10-15|1452.19
#2014-10-16|1424.77
#2014-10-17|1458.52
#2014-10-20|1469.66
#2014-10-21|1519.22
#2014-10-22|1548.93
#2014-10-23|1559.79
#2014-10-24|1548.28
#2014-10-27|1562.76
#2014-10-28|1576.78
#2014-10-29|1611.57
#2014-10-30|1606.51
#2014-10-31|1630.51
#2014-11-03|1615.34
#2014-11-04|1594.68
#2014-11-05|1548.52
#2014-11-06|1559.32
#2014-11-07|1551.19
#2014-11-10|1564.09
#2014-11-11|1523.71
#2014-11-12|1488.13
#2014-11-13|1487.79
#2014-11-14|1482.09
#2014-11-17|1472.91
#2014-11-18|1504.48
#2014-11-19|1506.05
#2014-11-20| .
#2014-11-21|1509.41
#2014-11-24|1524.78
#2014-11-25|1538.39
#2014-11-26|1545.63
#2014-11-27|1509.49
#2014-11-28|1501.67
#2014-12-01|1475.28
#2014-12-02|1475.41
#2014-12-03|1480.01
#2014-12-04|1462.32
#2014-12-05| .
#2014-12-08|1451.71
#2014-12-09|1426.44
#2014-12-10|1419.44
#2014-12-11|1368.39
#2014-12-12|1387.23
#2014-12-15|1379.48
#2014-12-16|1359.08
#2014-12-17|1395.97
#2014-12-18|1453.75
#2014-12-19|1462.80
#2014-12-22|1481.81
#2014-12-23|1491.03
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1493.64
#2014-12-30|1485.95
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1508.39
#2015-01-05|1468.74
#2015-01-06|1452.92
#2015-01-07|1454.84
#2015-01-08|1503.65
#2015-01-09|1501.55
#2015-01-12|1501.20
#2015-01-13|1533.59
#2015-01-14|1501.50
#2015-01-15|1535.19
#2015-01-16|1527.05
#2015-01-19|1542.92
#2015-01-20|1549.21
#2015-01-21|1573.86
#2015-01-22|1589.07
#2015-01-23|1600.60
#2015-01-26|1623.47
#2015-01-27|1590.07
#2015-01-28|1614.64
#2015-01-29|1592.72
#2015-01-30|1609.34
#2015-02-02|1610.19
#2015-02-03|1641.60
#2015-02-04|1617.27
#2015-02-05|1623.83
#2015-02-06|1620.27
#2015-02-09|1595.81
#2015-02-10|1577.26
#2015-02-11|1550.65
#2015-02-12|1577.53
#2015-02-13|1613.69
#2015-02-16|1641.66
#2015-02-17|1656.93
#2015-02-18|1681.22
#2015-02-19|1687.98
#2015-02-20|1696.40
#2015-02-23|1698.26
#2015-02-24|1677.58
#2015-02-25|1801.89
#2015-02-26|1801.45
#2015-02-27|1813.81
#2015-03-02|1801.63
#2015-03-03|1784.00
#2015-03-04|1775.69
#2015-03-05|1798.82
#2015-03-06|1791.18
#2015-03-09|1815.20
#2015-03-10|1800.91
#2015-03-11|1810.46
#2015-03-12|1813.05
#2015-03-13|1806.93
#2015-03-16|1823.68
#2015-03-17|1806.01
#2015-03-18|1822.85
#2015-03-19|1837.45
#2015-03-20|1865.94
#2015-03-23|1889.73
#2015-03-24|1885.27
#2015-03-25|1880.39
#2015-03-26|1861.01
#2015-03-27|1883.76
#2015-03-30|1925.23
#2015-03-31|1936.40
#2015-04-01|1965.34
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1982.92
#2015-04-08|1993.99
#2015-04-09|2000.70
#2015-04-10|1998.45
#2015-04-13|1970.15
#2015-04-14|1925.73
#2015-04-15|1967.82
#2015-04-16|1934.62
#2015-04-17|1890.42
#2015-04-20|1882.81
#2015-04-21|1923.60
#2015-04-22|1902.95
#2015-04-23|1884.94
#2015-04-24|1871.28
#2015-04-27|1876.69
#2015-04-28|1873.67
#2015-04-29|1846.80
#2015-04-30|1828.71
#2015-05-01| .
#2015-05-04|1851.76
#2015-05-05|1847.66
#2015-05-06|1823.97
#2015-05-07|1822.72
#2015-05-08|1828.90
#2015-05-11|1878.09
#2015-05-12|1858.22
#2015-05-13|1856.88
#2015-05-14| .
#2015-05-15| .
#2015-05-18|1844.99
#2015-05-19|1849.15
#2015-05-20|1849.03
#2015-05-21|1825.10
#2015-05-22|1822.87
#2015-05-25| .
#2015-05-26|1801.46
#2015-05-27|1831.74
#2015-05-28|1834.38
#2015-05-29|1829.42
#2015-06-01|1842.31
#2015-06-02|1855.35
#2015-06-03|1860.32
#2015-06-04|1831.39
#2015-06-05| .
#2015-06-08|1791.18
#2015-06-09|1753.76
#2015-06-10|1777.41
#2015-06-11|1758.39
#2015-06-12|1710.01
#2015-06-15|1679.54
#2015-06-16|1694.38
#2015-06-17|1687.34
#2015-06-18|1693.44
#2015-06-19|1699.19
#2015-06-22|1729.93
#2015-06-23|1736.45
#2015-06-24|1728.35
#2015-06-25|1747.97
#2015-06-26|1748.56
#2015-06-29|1723.78
#2015-06-30|1707.93
#2015-07-01|1685.01
#2015-07-02|1686.44
#2015-07-03|1693.89
#2015-07-06|1665.06
#2015-07-07|1654.18
#2015-07-08|1654.62
#2015-07-09|1672.20
#2015-07-10|1679.76
#2015-07-13|1702.25
#2015-07-14|1706.35
#2015-07-15|1726.79
#2015-07-16|1757.61
#2015-07-17|1755.70
#2015-07-20|1765.15
#2015-07-21|1758.94
#2015-07-22|1728.59
#2015-07-23|1726.30
#2015-07-24|1701.64
#2015-07-27|1660.73
#2015-07-28|1647.94
#2015-07-29|1659.47
#2015-07-30|1665.23
#2015-07-31|1665.89
#2015-08-03|1703.14
#2015-08-04|1727.44
#2015-08-05|1747.06
#2015-08-06|1760.18
#2015-08-07|1736.48
#2015-08-10|1736.19
#2015-08-11|1727.73
#2015-08-12|1724.47
#2015-08-13|1802.71
#2015-08-14|1806.85
#2015-08-17|1807.91
#2015-08-18|1803.26
#2015-08-19|1775.23
#2015-08-20|1741.76
#2015-08-21|1702.40
#2015-08-24|1604.52
#2015-08-25|1653.03
#2015-08-26|1631.96
#2015-08-27|1656.78
#2015-08-28|1659.61
#2015-08-31|1657.86
#2015-09-01|1628.22
#2015-09-02|1634.77
#2015-09-03|1657.01
#2015-09-04|1630.21
#2015-09-07|1614.94
#2015-09-08|1611.15
#2015-09-09|1648.47
#2015-09-10|1627.12
#2015-09-11|1612.64
#2015-09-14|1595.72
#2015-09-15|1578.82
#2015-09-16|1582.49
#2015-09-17|1588.92
#2015-09-18|1572.53
#2015-09-21|1581.74
#2015-09-22|1557.42
#2015-09-23|1549.12
#2015-09-24|1502.54
#2015-09-25|1515.21
#2015-09-28|1499.87
#2015-09-29|1503.01
#2015-09-30|1535.51
#2015-10-01|1538.00
#2015-10-02|1529.57
#2015-10-05|1554.63
#2015-10-06|1561.65
#2015-10-07|1615.18
#2015-10-08|1616.27
#2015-10-09|1665.61
#2015-10-12|1642.86
#2015-10-13|1633.82
#2015-10-14|1611.48
#2015-10-15|1591.22
#2015-10-16|1588.82
#2015-10-19|1594.10
#2015-10-20|1582.35
#2015-10-21|1568.19
#2015-10-22|1566.50
#2015-10-23|1520.04
#2015-10-26|1530.83
#2015-10-27|1508.85
#2015-10-28|1528.56
#2015-10-29|1519.53
#2015-10-30|1522.33
#2015-11-02|1521.13
#2015-11-03|1539.82
#2015-11-04|1576.92
#2015-11-05|1567.12
#2015-11-06|1598.16
#2015-11-09|1577.95
#2015-11-10|1546.88
#2015-11-11|1559.70
#2015-11-12|1537.53
#2015-11-13|1523.12
#2015-11-16|1535.93
#2015-11-17|1559.93
#2015-11-18|1555.96
#2015-11-19|1573.58
#2015-11-20|1565.22
#2015-11-23|1573.25
#2015-11-24|1585.91
#2015-11-25|1597.21
#2015-11-26|1615.97
#2015-11-27|1613.52
#2015-11-30|1651.46
#2015-12-01|1646.65
#2015-12-02|1616.00
#2015-12-03|1587.52
#2015-12-04|1571.46
#2015-12-07|1570.23
#2015-12-08|1542.34
#2015-12-09|1528.83
#2015-12-10|1515.23
#2015-12-11|1473.00
#2015-12-14|1462.83
#2015-12-15|1477.65
#2015-12-16|1459.40
#2015-12-17|1462.75
#2015-12-18|1433.78
#2015-12-21|1441.46
#2015-12-22|1435.67
#2015-12-23|1447.20
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1441.98
#2015-12-29|1455.17
#2015-12-30|1459.15
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1444.15
#2016-01-05|1450.10
#2016-01-06|1435.31
#2016-01-07|1390.13
#2016-01-08|1354.07
#2016-01-11|1342.66
#2016-01-12|1344.50
#2016-01-13|1338.44
#2016-01-14|1335.96
#2016-01-15|1287.76
#2016-01-18|1277.25
#2016-01-19|1299.40
#2016-01-20|1260.18
#2016-01-21|1289.52
#2016-01-22|1351.86
#2016-01-25|1348.39
#2016-01-26|1357.57
#2016-01-27|1364.76
#2016-01-28|1372.93
#2016-01-29|1414.04
#2016-02-01|1421.32
#2016-02-02|1363.46
#2016-02-03|1351.04
#2016-02-04|1388.33
#2016-02-05|1399.40
#2016-02-08|1339.68
#2016-02-09|1283.65
#2016-02-10|1279.92
#2016-02-11|1226.38
#2016-02-12|1292.50
#2016-02-15|1374.01
#2016-02-16|1342.81
#2016-02-17|1399.82
#2016-02-18|1387.97
#2016-02-19|1350.88
#2016-02-22|1394.12
#2016-02-23|1377.87
#2016-02-24|1337.86
#2016-02-25|1370.31
#2016-02-26|1413.45
#2016-02-29|1444.81
#2016-03-01|1446.30
#2016-03-02|1470.78
#2016-03-03|1481.56
#2016-03-04|1502.29
#2016-03-07|1502.83
#2016-03-08|1454.99
#2016-03-09|1456.73
#2016-03-10|1421.20
#2016-03-11|1450.38
#2016-03-14|1457.08
#2016-03-15|1438.55
#2016-03-16|1459.14
#2016-03-17|1438.42
#2016-03-18|1464.08
#2016-03-21|1438.15
#2016-03-22|1440.74
#2016-03-23|1430.12
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1405.05
#2016-03-30|1425.89
#2016-03-31|1398.50
#2016-04-01|1389.02
#2016-04-04|1392.79
#2016-04-05|1363.39
#2016-04-06|1359.90
#2016-04-07|1359.34
#2016-04-08|1388.86
#2016-04-11|1403.80
#2016-04-12|1390.52
#2016-04-13|1430.10
#2016-04-14|1458.55
#2016-04-15|1462.91
#2016-04-18|1460.80
#2016-04-19|1503.80
#2016-04-20|1522.56
#2016-04-21|1535.44
#2016-04-22| .
#2016-04-25|1506.45
#2016-04-26|1502.19
#2016-04-27|1518.35
#2016-04-28|1490.89
#2016-04-29|1493.87
#2016-05-02|1473.41
#2016-05-03|1444.41
#2016-05-04|1498.16
#2016-05-05| .
#2016-05-06| .
#2016-05-09|1464.28
#2016-05-10|1457.23
#2016-05-11|1461.01
#2016-05-12|1476.78
#2016-05-13|1476.00
#2016-05-16| .
#2016-05-17|1510.90
#2016-05-18|1498.12
#2016-05-19|1481.79
#2016-05-20|1505.74
#2016-05-23|1496.83
#2016-05-24|1501.14
#2016-05-25|1483.69
#2016-05-26|1492.35
#2016-05-27|1474.93
#2016-05-30|1485.83
#2016-05-31|1492.82
#2016-06-01|1492.35
#2016-06-02|1488.35
#2016-06-03|1468.31
#2016-06-06|1477.73
#2016-06-07|1525.09
#2016-06-08|1518.01
#2016-06-09|1480.60
#2016-06-10|1439.14
#2016-06-13|1415.05
#2016-06-14|1363.00
#2016-06-15|1384.71
#2016-06-16|1350.47
#2016-06-17|1376.03
#2016-06-20|1393.98
#2016-06-21|1398.66
#2016-06-22|1406.64
#2016-06-23|1520.80
#2016-06-24|1471.94
#2016-06-27|1369.38
#2016-06-28|1398.08
#2016-06-29|1440.12
#2016-06-30|1461.49
#2016-07-01|1489.08
#2016-07-04|1484.42
#2016-07-05|1432.83
#2016-07-06|1385.32
#2016-07-07|1429.86
#2016-07-08|1449.79
#2016-07-11|1463.29
#2016-07-12|1469.09
#2016-07-13|1457.53
#2016-07-14|1460.11
#2016-07-15|1437.71
#2016-07-18|1431.69
#2016-07-19|1428.60
#2016-07-20|1454.56
#2016-07-21|1449.55
#2016-07-22|1449.93
#2016-07-25|1450.75
#2016-07-26|1454.18
#2016-07-27|1472.43
#2016-07-28|1503.26
#2016-07-29|1518.67
#2016-08-01|1504.48
#2016-08-02|1486.36
#2016-08-03|1485.72
#2016-08-04|1504.51
#2016-08-05|1543.22
#2016-08-08|1541.76
#2016-08-09|1567.40
#2016-08-10|1564.09
#2016-08-11|1561.44
#2016-08-12|1591.83
#2016-08-15|1582.35
#2016-08-16|1577.45
#2016-08-17|1561.45
#2016-08-18|1594.25
#2016-08-19|1626.00
#2016-08-22|1629.53
#2016-08-23|1663.18
#2016-08-24|1682.68
#2016-08-25|1664.52
#2016-08-26|1676.83
#2016-08-29|1683.95
#2016-08-30|1684.26
#2016-08-31|1686.46
#2016-09-01|1708.44
#2016-09-02|1714.01
#2016-09-05|1735.35
#2016-09-06|1701.37
#2016-09-07|1718.31
#2016-09-08|1713.67
#2016-09-09|1700.06
#2016-09-12|1680.15
#2016-09-13|1703.66
#2016-09-14|1714.29
#2016-09-15|1715.32
#2016-09-16|1691.89
#2016-09-19|1698.75
#2016-09-20|1685.75
#2016-09-21|1680.62
#2016-09-22|1720.58
#2016-09-23|1678.73
#2016-09-26|1646.65
#2016-09-27|1632.83
#2016-09-28|1642.94
#2016-09-29|1652.40
#2016-09-30|1659.03
#2016-10-03|1652.18
#2016-10-04|1662.63
#2016-10-05|1665.24
#2016-10-06|1659.76
#2016-10-07|1634.25
#2016-10-10|1651.74
#2016-10-11|1652.76
#2016-10-12|1655.93
#2016-10-13|1626.08
#2016-10-14|1665.59
#2016-10-17|1654.40
#2016-10-18|1663.68
#2016-10-19|1697.63
#2016-10-20|1729.51
#2016-10-21|1748.00
#2016-10-24|1757.39
#2016-10-25|1750.32
#2016-10-26|1770.07
#2016-10-27|1768.37
#2016-10-28|1756.51
#2016-10-31|1757.90
#2016-11-01|1710.08
#2016-11-02|1618.26
#2016-11-03|1622.75
#2016-11-04|1605.92
#2016-11-07|1642.94
#2016-11-08|1629.87
#2016-11-09|1575.95
#2016-11-10|1580.10
#2016-11-11|1541.65
#2016-11-14|1553.55
#2016-11-15|1575.37
#2016-11-16|1576.53
#2016-11-17|1576.87
#2016-11-18|1572.66
#2016-11-21|1573.98
#2016-11-22|1594.94
#2016-11-23|1600.59
#2016-11-24|1577.27
#2016-11-25|1592.30
#2016-11-28|1591.46
#2016-11-29|1603.19
#2016-11-30|1608.24
#2016-12-01|1659.87
#2016-12-02|1653.60
#2016-12-05|1671.08
#2016-12-06|1666.98
#2016-12-07|1676.04
#2016-12-08|1725.35
#2016-12-09|1722.08
#2016-12-12|1714.54
#2016-12-13|1761.56
#2016-12-14|1798.62
#2016-12-15|1836.75
#2016-12-16|1858.03
#2016-12-19|1843.36
#2016-12-20|1862.68
#2016-12-21|1868.80
#2016-12-22|1871.28
#2016-12-23|1866.51
#2016-12-26| .
#2016-12-27|1857.65
#2016-12-28|1864.42
#2016-12-29|1879.86
#2016-12-30|1865.45
#2017-01-02|1911.52
#2017-01-03|1924.60
#2017-01-04|1911.71
#2017-01-05|1951.93
#2017-01-06|1985.91
#2017-01-09|1966.32
#2017-01-10|1940.25
#2017-01-11|1965.14
#2017-01-12|1990.77
#2017-01-13|1988.48
#2017-01-16|1967.32
#2017-01-17|1968.36
#2017-01-18|1922.80
#2017-01-19|1938.10
#2017-01-20|1930.83
#2017-01-23|1912.13
#2017-01-24|1903.57
#2017-01-25|1960.33
#2017-01-26|1964.47
#2017-01-27|1941.21
#2017-01-30|1928.33
#2017-01-31|1926.93
#2017-02-01|1952.73
#2017-02-02|1910.41
#2017-02-03|1919.30
#2017-02-06|1921.08
#2017-02-07|1939.35
#2017-02-08|1891.42
#2017-02-09|1940.57
#2017-02-10|1978.51
#2017-02-13|2007.15
#2017-02-14|2006.19
#2017-02-15|2014.46
#2017-02-16|2016.81
#2017-02-17|1995.80
#2017-02-20|1986.79
#2017-02-21|1979.91
#2017-02-22|1965.36
#2017-02-23|1939.48
#2017-02-24|1904.02
#2017-02-27|1924.89
#2017-02-28|1911.74
#2017-03-01|1961.05
#2017-03-02|1964.38
#2017-03-03|1935.14
#2017-03-06|1947.75
#2017-03-07|1940.84
#2017-03-08|1970.66
#2017-03-09|1947.15
#2017-03-10|1971.07
#2017-03-13|2000.35
#2017-03-14|1996.57
#2017-03-15|2023.09
#2017-03-16|2040.95
#2017-03-17|2045.24
#2017-03-20|2042.97
#2017-03-21|1997.65
#2017-03-22|1956.74
#2017-03-23|1966.41
#2017-03-24|1974.48
#2017-03-27|1943.52
#2017-03-28|1955.57
#2017-03-29|1962.88
#2017-03-30|2008.31
#2017-03-31|1997.02
#2017-04-03|1982.78
#2017-04-04|1989.31
#2017-04-05|2016.53
#2017-04-06|2010.65
#2017-04-07|2025.46
#2017-04-10|2034.40
#2017-04-11|2032.07
#2017-04-12|2042.39
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2000.21
#2017-04-19|2003.33
#2017-04-20|2012.47
#2017-04-21|1989.59
#2017-04-24|2014.71
#2017-04-25|2018.84
#2017-04-26|2020.14
#2017-04-27|2016.97
#2017-04-28|2035.30
#2017-05-01|2015.61
#2017-05-02|2039.33
#2017-05-03|2015.85
#2017-05-04|2007.55
#2017-05-05|2019.75
#2017-05-08|2022.33
#2017-05-09|2013.47
#2017-05-10|2026.73
#2017-05-11|2067.31
#2017-05-12| .
#2017-05-15|2113.70
#2017-05-16|2098.49
#2017-05-17|2063.78
#2017-05-18|2066.03
#2017-05-19|2073.74
#2017-05-22|2078.82
#2017-05-23|2067.92
#2017-05-24|2096.35
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2088.95
#2017-05-30|2098.22
#2017-05-31|2116.33
#2017-06-01|2133.34
#2017-06-02|2164.34
#2017-06-05| .
#2017-06-06|2141.35
#2017-06-07|2129.39
#2017-06-08|2104.79
#2017-06-09|2129.35
#2017-06-12|2107.68
#2017-06-13|2116.12
#2017-06-14|2128.87
#2017-06-15|2116.03
#2017-06-16|2145.00
#2017-06-19|2169.26
#2017-06-20|2140.74
#2017-06-21|2134.06
#2017-06-22|2128.72
#2017-06-23|2121.96
#2017-06-26|2143.54
#2017-06-27|2131.70
#2017-06-28|2149.78
#2017-06-29|2121.48
#2017-06-30|2148.46
#2017-07-03|2160.36
#2017-07-04|2143.63
#2017-07-05|2131.99
#2017-07-06|2121.13
#2017-07-07|2127.95
#2017-07-10|2189.07
#2017-07-11|2218.17
#2017-07-12|2214.86
#2017-07-13|2196.88
#2017-07-14|2222.92
#2017-07-17|2236.72
#2017-07-18|2259.99
#2017-07-19|2275.14
#2017-07-20|2249.14
#2017-07-21|2203.88
#2017-07-24|2197.41
#2017-07-25|2202.39
#2017-07-26|2197.13
#2017-07-27|2220.33
#2017-07-28|2205.68
#2017-07-31|2217.46
#2017-08-01|2235.14
#2017-08-02|2225.55
#2017-08-03|2189.85
#2017-08-04|2210.07
#2017-08-07|2219.11
#2017-08-08|2236.31
#2017-08-09|2225.62
#2017-08-10|2184.94
#2017-08-11|2161.97
#2017-08-14|2190.61
#2017-08-15|2178.54
#2017-08-16|2210.78
#2017-08-17|2159.85
#2017-08-18|2152.65
#2017-08-21|2193.93
#2017-08-22|2226.95
#2017-08-23|2210.46
#2017-08-24|2181.29
#2017-08-25|2177.43
#2017-08-28|2159.83
#2017-08-29|2139.90
#2017-08-30|2159.74
#2017-08-31|2167.66
#2017-09-01|2148.56
#2017-09-04|2145.00
#2017-09-05|2118.66
#2017-09-06|2088.00
#2017-09-07|2108.43
#2017-09-08|2100.59
#2017-09-11|2138.41
#2017-09-12|2137.61
#2017-09-13|2114.53
#2017-09-14|2146.54
#2017-09-15|2092.70
#2017-09-18|2102.25
#2017-09-19|2099.47
#2017-09-20|2095.52
#2017-09-21|2101.28
#2017-09-22|2131.14
#2017-09-25|2168.86
#2017-09-26|2149.42
#2017-09-27|2128.72
#2017-09-28|2153.59
#2017-09-29|2134.38
#2017-10-02|2148.30
#2017-10-03|2125.10
#2017-10-04|2104.31
#2017-10-05|2092.80
#2017-10-06|2077.53
#2017-10-09|2073.55
#2017-10-10|2080.91
#2017-10-11|2125.44
#2017-10-12|2136.09
#2017-10-13|2117.35
#2017-10-16|2111.12
#2017-10-17|2119.58
#2017-10-18|2130.45
#2017-10-19|2097.08
#2017-10-20|2092.23
#2017-10-23|2090.22
#2017-10-24|2086.60
#2017-10-25|2095.69
#2017-10-26|2137.40
#2017-10-27|2159.77
#2017-10-30|2200.55
#2017-10-31|2186.20
#2017-11-01|2191.31
#2017-11-02|2187.08
#2017-11-03|2160.92
#2017-11-06|2163.11
#2017-11-07|2070.85
#2017-11-08|2104.41
#2017-11-09|2071.97
#2017-11-10|2027.90
#2017-11-13|1983.05
#2017-11-14|1974.85
#2017-11-15|1981.41
#2017-11-16|1988.05
#2017-11-17|1960.01
#2017-11-20|1962.02
#2017-11-21|1955.81
#2017-11-22|1946.91
#2017-11-23|1941.78
#2017-11-24|1967.14
#2017-11-27|1955.92
#2017-11-28|1972.75
#2017-11-29|2010.85
#2017-11-30|2042.53
#2017-12-01|2037.63
#2017-12-04|2043.09
#2017-12-05|2017.73
#2017-12-06|2005.51
#2017-12-07|2000.89
#2017-12-08|1980.58
#2017-12-11|1980.79
#2017-12-12|1986.79
#2017-12-13|1985.68
#2017-12-14|1974.65
#2017-12-15|1960.52
#2017-12-18|1982.49
#2017-12-19|1986.14
#2017-12-20|1964.63
#2017-12-21|1962.75
#2017-12-22|1966.17
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1980.88
#2017-12-28|1986.65
#2017-12-29|2006.14
#2018-01-01| .
#2018-01-02|2019.75
#2018-01-03|2020.38
#2018-01-04|2058.93
#2018-01-05|2067.43
#2018-01-08|2113.87
#2018-01-09|2101.82
#2018-01-10|2071.13
#2018-01-11|2081.64
#2018-01-12|2073.16
#2018-01-15|2063.25
#2018-01-16|2055.52
#2018-01-17|2039.42
#2018-01-18|2046.92
#2018-01-19|2042.87
#2018-01-22|2038.59
#2018-01-23|2060.36
#2018-01-24|2099.13
#2018-01-25|2078.54
#2018-01-26|2076.61
#2018-01-29|2065.24
#2018-01-30|2021.52
#2018-01-31|2005.88
#2018-02-01|1982.14
#2018-02-02|1950.34
#2018-02-05|1948.94
#2018-02-06|1925.89
#2018-02-07|1955.55
#2018-02-08|1926.62
#2018-02-09|1921.20
#2018-02-12|1975.95
#2018-02-13|1950.66
#2018-02-14|1960.54
#2018-02-15|1965.77
#2018-02-16|2013.56
#2018-02-19|2003.36
#2018-02-20|1967.30
#2018-02-21|1920.80
#2018-02-22|1890.81
#2018-02-23|1913.99
#2018-02-26|1920.59
#2018-02-27|1915.19
#2018-02-28|1902.38
#2018-03-01|1892.57
#2018-03-02|1838.34
#2018-03-05|1836.55
#2018-03-06|1847.52
#2018-03-07|1827.62
#2018-03-08|1833.32
#2018-03-09|1837.43
#2018-03-12|1838.99
#2018-03-13|1833.11
#2018-03-14|1825.14
#2018-03-15|1836.57
#2018-03-16|1858.09
#2018-03-19|1840.31
#2018-03-20|1833.46
#2018-03-21|1838.38
#2018-03-22|1832.58
#2018-03-23|1820.17
#2018-03-26|1829.46
#2018-03-27|1818.52
#2018-03-28|1827.70
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1817.58
#2018-04-04|1795.23
#2018-04-05|1831.86
#2018-04-06|1823.60
#2018-04-09|1840.00
#2018-04-10|1834.66
#2018-04-11|1833.32
#2018-04-12|1856.06
#2018-04-13|1843.71
#2018-04-16|1826.60
#2018-04-17|1835.99
#2018-04-18|1839.25
#2018-04-19|1859.99
#2018-04-20|1891.44
#2018-04-23|1901.42
#2018-04-24|1899.72
#2018-04-25|1882.80
#2018-04-26|1907.82
#2018-04-27| .
#2018-04-30|1949.03
#2018-05-01|1954.24
#2018-05-02|1953.75
#2018-05-03|1944.97
#2018-05-04|1934.83
#2018-05-07|1962.95
#2018-05-08|2011.15
#2018-05-09|2036.99
#2018-05-10| .
#2018-05-11| .
#2018-05-14|2020.06
#2018-05-15|2017.50
#2018-05-16|2015.08
#2018-05-17|1920.08
#2018-05-18|1893.51
#2018-05-21| .
#2018-05-22|1941.86
#2018-05-23|1954.51
#2018-05-24|1928.67
#2018-05-25|1945.70
#2018-05-28|1937.03
#2018-05-29|1923.97
#2018-05-30|1924.83
#2018-05-31|1936.30
#2018-06-01|1997.09
#2018-06-04|2001.47
#2018-06-05| .
#2018-06-06|1992.77
#2018-06-07|1970.36
#2018-06-08|1951.02
#2018-06-11|1948.97
#2018-06-12|1963.42
#2018-06-13|1987.54
#2018-06-14|2004.94
#2018-06-15|2008.22
#2018-06-18|1950.16
#2018-06-19|1886.31
#2018-06-20|1921.09
#2018-06-21|1908.85
#2018-06-22|1882.01
#2018-06-25|1847.68
#2018-06-26|1816.49
#2018-06-27|1823.84
#2018-06-28|1797.39
#2018-06-29|1766.62
#2018-07-02|1752.91
#2018-07-03|1764.60
#2018-07-04|1761.03
#2018-07-05|1733.12
#2018-07-06|1725.17
#2018-07-09|1753.33
#2018-07-10|1749.19
#2018-07-11|1713.62
#2018-07-12|1737.67
#2018-07-13|1772.92
#2018-07-16|1745.29
#2018-07-17|1778.56
#2018-07-18|1793.27
#2018-07-19|1825.78
#2018-07-20|1830.32
#2018-07-23|1807.48
#2018-07-24|1818.05
#2018-07-25|1831.16
#2018-07-26|1874.62
#2018-07-27|1883.27
#2018-07-30|1874.73
#2018-07-31|1914.58
#2018-08-01|1931.11
#2018-08-02|1909.13
#2018-08-03|1897.77
#2018-08-06|1876.12
#2018-08-07|1917.50
#2018-08-08|1966.95
#2018-08-09|1981.43
#2018-08-10|1939.79
#2018-08-13|1904.66
#2018-08-14|1886.23
#2018-08-15|1859.87
#2018-08-16|1888.52
#2018-08-17|1904.13
#2018-08-20|1932.86
#2018-08-21|1937.94
#2018-08-22|1953.94
#2018-08-23|1945.34
#2018-08-24|1972.50
#2018-08-27|2003.72
#2018-08-28|2040.79
#2018-08-29|2038.84
#2018-08-30|2060.70
#2018-08-31|2033.56
#2018-09-03|2014.29
#2018-09-04|1975.83
#2018-09-05|1954.94
#2018-09-06|1961.63
#2018-09-07|1954.79
#2018-09-10|1942.86
#2018-09-11|1907.65
#2018-09-12|1937.22
#2018-09-13|1946.33
#2018-09-14|1917.80
#2018-09-17|1915.36
#2018-09-18|1946.89
#2018-09-19|1954.80
#2018-09-20|1960.19
#2018-09-21|1965.13
#2018-09-24|1952.75
#2018-09-25|1953.40
#2018-09-26|1936.94
#2018-09-27|1931.61
#2018-09-28|1916.80
#2018-10-01|1929.48
#2018-10-02|1936.38
#2018-10-03|1928.16
#2018-10-04|1873.77
#2018-10-05|1833.91
#2018-10-08|1808.72
#2018-10-09|1833.87
#2018-10-10|1781.80
#2018-10-11|1780.60
#2018-10-12|1791.95
#2018-10-15|1784.24
#2018-10-16|1828.79
#2018-10-17|1809.32
#2018-10-18|1815.22
#2018-10-19|1779.09
#2018-10-22|1766.99
#2018-10-23|1695.22
#2018-10-24|1710.92
#2018-10-25|1715.13
#2018-10-26|1703.48
#2018-10-29|1759.30
#2018-10-30|1736.58
#2018-10-31|1776.18
#2018-11-01|1819.57
#2018-11-02|1843.51
#2018-11-05|1806.57
#2018-11-06|1802.01
#2018-11-07|1797.02
#2018-11-08|1811.36
#2018-11-09|1805.16
#2018-11-12|1801.90
#2018-11-13|1797.39
#2018-11-14|1794.39
#2018-11-15|1777.65
#2018-11-16|1794.86
#2018-11-19|1784.94
#2018-11-20|1760.41
#2018-11-21|1771.72
#2018-11-22|1783.82
#2018-11-23|1800.49
#2018-11-26|1861.10
#2018-11-27|1874.47
#2018-11-28|1869.60
#2018-11-29|1896.06
#2018-11-30|1846.91
#2018-12-03|1891.39
#2018-12-04|1855.01
#2018-12-05|1837.10
#2018-12-06|1777.16
#2018-12-07|1805.94
#2018-12-10|1757.07
#2018-12-11|1787.47
#2018-12-12|1798.20
#2018-12-13|1809.49
#2018-12-14|1790.04
#2018-12-17|1760.06
#2018-12-18|1751.39
#2018-12-19|1711.84
#2018-12-20|1660.31
#2018-12-21|1634.91
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1613.67
#2018-12-28|1642.92
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1670.92
#2019-01-03|1638.36
#2019-01-04|1713.25
#2019-01-07|1737.43
#2019-01-08|1765.07
#2019-01-09|1783.15
#2019-01-10|1771.00
#2019-01-11|1763.93
#2019-01-14|1761.30
#2019-01-15|1748.41
#2019-01-16|1789.33
#2019-01-17|1799.74
#2019-01-18|1821.66
#2019-01-21|1841.45
#2019-01-22|1806.89
#2019-01-23|1821.37
#2019-01-24|1816.59
#2019-01-25|1829.12
#2019-01-28|1816.41
#2019-01-29|1817.95
#2019-01-30|1832.32
#2019-01-31|1807.91
#2019-02-01|1833.28
#2019-02-04|1826.48
#2019-02-05|1842.44
#2019-02-06|1832.66
#2019-02-07|1804.71
#2019-02-08|1773.38
#2019-02-11|1788.69
#2019-02-12|1807.43
#2019-02-13|1798.04
#2019-02-14|1836.63
#2019-02-15|1858.38
#2019-02-18|1857.83
#2019-02-19|1869.80
#2019-02-20|1898.42
#2019-02-21|1808.50
#2019-02-22|1856.08
#2019-02-25|1877.64
#2019-02-26|1861.55
#2019-02-27|1857.49
#2019-02-28|1864.03
#2019-03-01|1850.56
#2019-03-04|1879.36
#2019-03-05|1876.60
#2019-03-06|1871.93
#2019-03-07|1840.27
#2019-03-08|1819.80
#2019-03-11|1825.42
#2019-03-12|1845.43
#2019-03-13|1851.86
#2019-03-14|1869.50
#2019-03-15|1872.15
#2019-03-18|1884.89
#2019-03-19|1907.77
#2019-03-20|1882.25
#2019-03-21|1878.15
#2019-03-22|1858.19
#2019-03-25|1846.63
#2019-03-26|1832.31
#2019-03-27|1844.11
#2019-03-28|1816.59
#2019-03-29|1823.38
#2019-04-01|1871.48
#2019-04-02|1912.93
#2019-04-03|1937.01
#2019-04-04|1931.16
#2019-04-05|1924.55
#2019-04-08|1938.99
#2019-04-09|1928.09
#2019-04-10|1942.35
#2019-04-11|1957.88
#2019-04-12|1976.34
#2019-04-15|1987.53
#2019-04-16|2010.35
#2019-04-17|2031.23
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2027.93
#2019-04-24|2017.64
#2019-04-25|2021.92
#2019-04-26|2039.18
#2019-04-29|2022.95
#2019-04-30|2031.98
#2019-05-01|2044.80
#2019-05-02|2047.58
#2019-05-03|2039.15
#2019-05-06|1996.41
#2019-05-07|1991.08
#2019-05-08|1988.53
#2019-05-09|1945.92
#2019-05-10|1950.33
#2019-05-13|1900.81
#2019-05-14|1905.49
#2019-05-15|1901.08
#2019-05-16|1921.71
#2019-05-17| .
#2019-05-20|1878.80
#2019-05-21|1886.28
#2019-05-22|1902.14
#2019-05-23|1855.98
#2019-05-24|1835.64
#2019-05-27|1814.06
#2019-05-28|1845.38
#2019-05-29|1822.76
#2019-05-30| .
#2019-05-31| .
#2019-06-03|1777.73
#2019-06-04|1799.18
#2019-06-05| .
#2019-06-06|1807.00
#2019-06-07|1847.53
#2019-06-10| .
#2019-06-11|1847.74
#2019-06-12|1838.39
#2019-06-13|1839.03
#2019-06-14|1852.62
#2019-06-17|1872.96
#2019-06-18|1908.47
#2019-06-19|1934.73
#2019-06-20|1955.03
#2019-06-21|1954.75
#2019-06-24|1951.67
#2019-06-25|1929.75
#2019-06-26|1944.13
#2019-06-27|1948.71
#2019-06-28|1984.31
#2019-07-01|1985.17
#2019-07-02|1975.10
#2019-07-03|1982.27
#2019-07-04|1983.46
#2019-07-05|1950.61
#2019-07-08|1941.99
#2019-07-09|1913.51
#2019-07-10|1934.20
#2019-07-11|1929.17
#2019-07-12|1928.33
#2019-07-15|1949.63
#2019-07-16|1965.32
#2019-07-17|1942.59
#2019-07-18|1913.40
#2019-07-19|1916.21
#2019-07-22|1913.97
#2019-07-23|1936.48
#2019-07-24|1938.80
#2019-07-25|1948.58
#2019-07-26|1935.15
#2019-07-29|1927.04
#2019-07-30|1895.20
#2019-07-31|1920.86
#2019-08-01|1946.50
#2019-08-02|1879.25
#2019-08-05|1817.19
#2019-08-06|1853.11
#2019-08-07|1849.78
#2019-08-08|1858.67
#2019-08-09|1825.88
#2019-08-12|1813.33
#2019-08-13|1838.64
#2019-08-14|1825.61
#2019-08-15|1794.97
#2019-08-16|1859.82
#2019-08-19|1883.14
#2019-08-20|1876.82
#2019-08-21|1904.34
#2019-08-22|1917.32
#2019-08-23|1898.40
#2019-08-26|1873.92
#2019-08-27|1894.36
#2019-08-28|1879.21
#2019-08-29|1886.24
#2019-08-30|1901.59
#2019-09-02|1909.36
#2019-09-03|1913.08
#2019-09-04|1936.07
#2019-09-05|1976.37
#2019-09-06|1973.45
#2019-09-09|1985.61
#2019-09-10|1948.01
#2019-09-11|1985.57
#2019-09-12|1968.24
#2019-09-13|1998.03
#2019-09-16|1969.25
#2019-09-17|1963.18
#2019-09-18|1944.67
#2019-09-19|1945.21
#2019-09-20|1947.18
#2019-09-23|1931.59
#2019-09-24|1930.10
#2019-09-25|1905.04
#2019-09-26|1922.16
#2019-09-27|1931.69
#2019-09-30|1941.45
#2019-10-01|1904.41
#2019-10-02|1855.46
#2019-10-03|1855.37
#2019-10-04|1867.61
#2019-10-07|1877.38
#2019-10-08|1855.24
#2019-10-09|1875.23
#2019-10-10|1902.53
#2019-10-11|1943.35
#2019-10-14|1935.07
#2019-10-15|1974.76
#2019-10-16|1961.67
#2019-10-17|1957.12
#2019-10-18|1951.18
#2019-10-21|2022.33
#2019-10-22|2004.50
#2019-10-23|2002.68
#2019-10-24|1994.08
#2019-10-25|2009.46
#2019-10-28|2049.38
#2019-10-29|2044.19
#2019-10-30|2026.85
#2019-10-31|2022.90
#2019-11-01|2111.90
#2019-11-04|2153.05
#2019-11-05|2145.29
#2019-11-06|2144.66
#2019-11-07|2177.12
#2019-11-08|2178.89
#2019-11-11|2172.68
#2019-11-12|2206.73
#2019-11-13|2198.23
#2019-11-14|2195.38
#2019-11-15|2250.51
#2019-11-18|2241.13
#2019-11-19|2245.19
#2019-11-20|2252.14
#2019-11-21|2220.76
#2019-11-22|2231.88
#2019-11-25|2223.60
#2019-11-26|2246.85
#2019-11-27|2247.08
#2019-11-28|2255.83
#2019-11-29|2229.66
#2019-12-02|2236.93
#2019-12-03|2214.47
#2019-12-04|2225.97
#2019-12-05|2260.09
#2019-12-06|2329.75
#2019-12-09|2313.67
#2019-12-10|2311.44
#2019-12-11|2307.40
#2019-12-12|2343.72
#2019-12-13|2326.38
#2019-12-16|2355.13
#2019-12-17|2331.67
#2019-12-18|2290.84
#2019-12-19|2283.04
#2019-12-20|2275.10
#2019-12-23|2293.49
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2311.43
#2019-12-30|2294.17
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2304.58
#2020-01-03|2262.43
#2020-01-06|2239.45
#2020-01-07|2259.01
#2020-01-08|2244.93
#2020-01-09|2241.92
#2020-01-10|2205.65
#2020-01-13|2218.91
#2020-01-14|2218.23
#2020-01-15|2196.10
#2020-01-16|2193.65
#2020-01-17|2194.82
#2020-01-20|2193.51
#2020-01-21|2164.31
#2020-01-22|2182.06
#2020-01-23|2150.67
#2020-01-24|2175.11
#2020-01-27|2115.90
#2020-01-28|2122.61
#2020-01-29|2144.56
#2020-01-30|2083.09
#2020-01-31|2082.14
#2020-02-03|2079.84
#2020-02-04|2120.49
#2020-02-05|2173.07
#2020-02-06|2181.77
#2020-02-07|2160.47
#2020-02-10|2126.30
#2020-02-11|2177.99
#2020-02-12|2165.86
#2020-02-13|2167.50
#2020-02-14|2183.61
#2020-02-17|2164.45
#2020-02-18|2158.91
#2020-02-19|2191.24
#2020-02-20|2148.75
#2020-02-21|2119.43
#2020-02-24|1995.37
#2020-02-25|1935.38
#2020-02-26|1941.82
#2020-02-27|1869.68
#2020-02-28|1826.71
#2020-03-02|1831.50
#2020-03-03|1897.45
#2020-03-04|1879.25
#2020-03-05|1856.54
#2020-03-06|1802.19
#2020-03-09|1706.42
#2020-03-10|1725.85
#2020-03-11|1719.34
#2020-03-12|1583.46
#2020-03-13|1635.40
#2020-03-16|1554.21
#2020-03-17|1543.73
#2020-03-18|1382.77
#2020-03-19|1352.42
#2020-03-20|1441.01
#2020-03-23|1342.07
#2020-03-24|1464.23
#2020-03-25|1517.04
#2020-03-26|1611.22
#2020-03-27|1598.23
#2020-03-30|1623.47
#2020-03-31|1675.44
#2020-04-01|1663.47
#2020-04-02|1628.77
#2020-04-03|1617.37
#2020-04-06|1706.82
#2020-04-07|1760.05
#2020-04-08|1731.93
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1761.17
#2020-04-15|1707.33
#2020-04-16|1712.58
#2020-04-17|1781.14
#2020-04-20|1776.10
#2020-04-21|1748.07
#2020-04-22|1776.29
#2020-04-23|1773.35
#2020-04-24|1762.44
#2020-04-27|1786.06
#2020-04-28|1812.88
#2020-04-29|1849.64
#2020-04-30|1844.18
#2020-05-01|1783.66
#2020-05-04|1729.99
#2020-05-05|1777.08
#2020-05-06|1780.71
#2020-05-07|1782.33
#2020-05-08|1782.33
#2020-05-11|1822.51
#2020-05-12|1835.37
#2020-05-13|1790.96
#2020-05-14|1760.85
#2020-05-15|1795.85
#2020-05-18|1875.44
#2020-05-19|1893.59
#2020-05-20|1913.56
#2020-05-21|1913.56
#2020-05-22|1913.56
#2020-05-25|1917.78
#2020-05-26|1924.19
#2020-05-27|1873.04
#2020-05-28|1889.80
#2020-05-29|1854.44
#2020-06-01|1854.44
#2020-06-02|1932.37
#2020-06-03|1996.71
#2020-06-04|1996.25
#2020-06-05|1996.25
#2020-06-08|2047.28
#2020-06-09|2035.60
#2020-06-10|2029.41
#2020-06-11|1965.75
#2020-06-12|2012.89
#2020-06-15|1978.04
#2020-06-16|2013.09
#2020-06-17|2088.73
#2020-06-18|2110.87
#2020-06-19|2094.13
#2020-06-22|2061.85
#2020-06-23|2121.76
#2020-06-24|2079.57
#2020-06-25|2046.60
#2020-06-26|2047.40
#2020-06-29|2078.29
#2020-06-30|2084.04
#2020-07-01|2106.28
#2020-07-02|2138.30
#2020-07-03|2135.68
#2020-07-06|2188.42
#2020-07-07|2184.89
#2020-07-08|2166.59
#2020-07-09|2153.05
#2020-07-10|2162.83
#2020-07-13|2189.51
#2020-07-14|2172.85
#2020-07-15|2205.60
#2020-07-16|2208.71
#2020-07-17|2222.98
#2020-07-20|2230.23
#2020-07-21|2255.09
#2020-07-22|2237.07
#2020-07-23|2249.95
#2020-07-24|2220.04
#2020-07-27|2213.95
#2020-07-28|2213.89
#2020-07-29|2230.15
#2020-07-30|2207.20
#2020-07-31|2189.51
#2020-08-03|2252.16
#2020-08-04|2260.39
#2020-08-05|2280.98
#2020-08-06|2297.38
#2020-08-07|2320.73
#2020-08-10|2305.42
#2020-08-11|2358.00
#2020-08-12|2391.41
#2020-08-13|2406.87
#2020-08-14|2368.25
#2020-08-17|2421.29
#2020-08-18|2412.00
#2020-08-19|2461.54
#2020-08-20|2459.15
#2020-08-21|2425.19
#2020-08-24|2433.13
#2020-08-25|2451.76
#2020-08-26|2492.22
#2020-08-27|2470.81
#2020-08-28|2472.45
#2020-08-31|2488.94
#2020-09-01|2479.52
#2020-09-02|2507.18
#2020-09-03|2498.85
#2020-09-04|2453.25
#2020-09-07|2498.05
#2020-09-08|2473.39
#2020-09-09|2536.17
#2020-09-10|2547.75
#2020-09-11|2476.92
#2020-09-14|2479.36
#2020-09-15|2465.15
#2020-09-16|2502.23
#2020-09-17|2518.33
#2020-09-18|2490.87
#2020-09-21|2436.82
#2020-09-22|2504.11
#2020-09-23|2533.71
#2020-09-24|2508.89
#2020-09-25|2549.55
#2020-09-28|2559.41
#2020-09-29|2618.56
#2020-09-30|2604.58
#2020-10-01|2652.80
#2020-10-02|2603.16
#2020-10-05|2656.19
#2020-10-06|2630.45
#2020-10-07|2672.37
#2020-10-08|2678.55
#2020-10-09|2684.02
#2020-10-12|2732.75
#2020-10-13|2750.65
#2020-10-14|2767.30
#2020-10-15|2710.10
#2020-10-16|2723.62
#2020-10-19|2715.39
#2020-10-20|2707.84
#2020-10-21|2682.46
#2020-10-22|2661.74
#2020-10-23|2649.43
#2020-10-26|2587.99
#2020-10-27|2610.73
#2020-10-28|2542.50
#2020-10-29|2586.22
#2020-10-30|2622.18
#2020-11-02|2648.42
#2020-11-03|2684.66
#2020-11-04|2730.90
#2020-11-05|2763.21
#2020-11-06|2795.58
#2020-11-09|2677.25
#2020-11-10|2688.09
#2020-11-11|2713.57
#2020-11-12|2734.12
#2020-11-13|2752.09
#2020-11-16|2749.05
#2020-11-17|2761.59
#2020-11-18|2746.74
#2020-11-19|2747.09
#2020-11-20|2826.74
#2020-11-23|2845.41
#2020-11-24|2911.94
#2020-11-25|2897.17
#2020-11-26|2922.59
#2020-11-27|2901.14
#2020-11-30|2881.31
#2020-12-01|2891.24
#2020-12-02|2860.22
#2020-12-03|2856.45
#2020-12-04|2903.76
#2020-12-07|2901.20
#2020-12-08|2936.30
#2020-12-09|2926.90
#2020-12-10|2901.45
#2020-12-11|2922.16
#2020-12-14|2966.93
#2020-12-15|2987.09
#2020-12-16|3021.42
#2020-12-17|3005.24
#2020-12-18|3087.93
#2020-12-21|3026.37
#2020-12-22|3026.20
#2020-12-23|3021.63
#2020-12-24|3021.63
#2020-12-25|3021.63
#2020-12-28|3032.09
#2020-12-29|3055.99
#2020-12-30|3027.94
#2020-12-31|3027.94
#2021-01-01|3027.94
#2021-01-04|3091.57
#2021-01-05|3045.25
#2021-01-06|3013.53
#2021-01-07|3035.47
#2021-01-08|3105.02
#2021-01-11|3089.63
#2021-01-12|3129.83
#2021-01-13|3133.52
#2021-01-14|3156.56
#2021-01-15|3108.85
#2021-01-18|3145.17
#2021-01-19|3133.04
#2021-01-20|3146.35
#2021-01-21|3110.88
#2021-01-22|3056.18
#2021-01-25|2989.54
#2021-01-26|2952.98
#2021-01-27|2848.71
#2021-01-28|2862.13
#2021-01-29|2849.70
#2021-02-01|2948.67
#2021-02-02|2969.38
#2021-02-03|2995.41
#2021-02-04|2969.76
#2021-02-05|3005.45
#2021-02-08|3019.34
#2021-02-09|3023.98
#2021-02-10|2924.08
#2021-02-11|2997.24
#2021-02-12|3059.71
#2021-02-15|3033.21
#2021-02-16|3047.46
#2021-02-17|3071.82
#2021-02-18|3040.24
#2021-02-19|3098.44
#2021-02-22|3117.81
#2021-02-23|3067.08
#2021-02-24|3165.09
#2021-02-25|3187.71
#2021-02-26|3151.05
#2021-03-01|3218.12
#2021-03-02|3215.17
#2021-03-03|3205.05
#2021-03-04|3164.87
#2021-03-05|3144.75
#2021-03-08|3133.23
#2021-03-09|3259.80
#2021-03-10|3278.13
#2021-03-11|3319.05
#2021-03-12|3286.38
#2021-03-15|3296.00
#2021-03-16|3334.61
#2021-03-17|3345.44
#2021-03-18|3430.06
#2021-03-19|3426.19
#2021-03-22|3417.90
#2021-03-23|3308.17
#2021-03-24|3303.09
#2021-03-25|3329.22
#2021-03-26|3457.94
#2021-03-29|3435.81
#2021-03-30|3482.79
#2021-03-31|3529.50
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3566.59
#2021-04-07|3537.80
#2021-04-08|3601.91
#2021-04-09|3618.22
#2021-04-12|3588.43
#2021-04-13|3641.39
#2021-04-14|3587.07
#2021-04-15|3610.27
#2021-04-16|3687.15
#2021-04-19|3676.24
#2021-04-20|3644.35
#2021-04-21|3682.03
#2021-04-22|3688.86
#2021-04-23|3727.78
#2021-04-26|3750.40
#2021-04-27|3850.57
#2021-04-28|3860.66
#2021-04-29|3844.28
#2021-04-30| .
#2021-05-03|3844.51
#2021-05-04|3786.35
#2021-05-05|3942.46
#2021-05-06|3975.39
#2021-05-07|3948.99
#2021-05-10|4035.78
#2021-05-11|3898.50
#2021-05-12|3829.68
#2021-05-13| .
#2021-05-14| .
#2021-05-17|3835.95
#2021-05-18|3971.19
#2021-05-19|3953.30
#2021-05-20|4064.02
#2021-05-21|4120.87
#2021-05-24| .
#2021-05-25|4121.17
#2021-05-26|4113.46
#2021-05-27|4098.04
#2021-05-28|4143.56
#2021-05-31|4121.18
#2021-06-01|4206.60
#2021-06-02|4215.52
#2021-06-03|4249.53
#2021-06-04|4269.11
#2021-06-07|4321.00
#2021-06-08|4269.13
#2021-06-09|4303.06
#2021-06-10|4313.78
#2021-06-11|4293.50
#2021-06-14|4269.78
#2021-06-15|4286.72
#2021-06-16|4296.37
#2021-06-17|4223.86
#2021-06-18|4195.35
#2021-06-21|4264.45
#2021-06-22|4266.24
#2021-06-23|4247.56
#2021-06-24|4296.12
#2021-06-25|4318.15
#2021-06-28|4284.90
#2021-06-29|4287.34
#2021-06-30|4264.57
#2021-07-01|4305.36
#2021-07-02|4316.59
#2021-07-05|4353.44
#2021-07-06|4363.61
#2021-07-07|4383.23
#2021-07-08|4316.21
#2021-07-09|4335.95
#2021-07-12|4374.68
#2021-07-13|4353.61
#2021-07-14|4376.77
#2021-07-15|4314.04
#2021-07-16|4284.40
#2021-07-19|4196.64
#2021-07-20|4207.14
#2021-07-21|4254.77
#2021-07-22|4254.40
#2021-07-23|4289.35
#2021-07-26|4287.63
#2021-07-27|4279.94
#2021-07-28|4232.51
#2021-07-29|4223.79
#2021-07-30|4282.73
#2021-08-02|4294.53
#2021-08-03|4250.39
#2021-08-04|4275.13
#2021-08-05|4253.90
#2021-08-06|4237.01
#2021-08-09|4257.45
#2021-08-10|4289.67
#2021-08-11|4359.09
#2021-08-12|4429.37
#2021-08-13|4408.11
#2021-08-16|4411.82
#2021-08-17|4494.89
#2021-08-18|4491.93
#2021-08-19|4424.02
#2021-08-20|4362.59
#2021-08-23|4389.72
#2021-08-24|4338.99
#2021-08-25|4336.03
#2021-08-26|4348.65
#2021-08-27|4382.76
#2021-08-30|4425.87
#2021-08-31|4372.53
#2021-09-01|4390.05
#2021-09-02|4483.72
#2021-09-03|4528.51
#2021-09-06|4604.55
#2021-09-07|4638.38
#2021-09-08|4550.56
#2021-09-09|4597.32
#2021-09-10|4569.92
#2021-09-13|4530.51
#2021-09-14|4571.29
#2021-09-15|4615.26
#2021-09-16|4657.29
#2021-09-17|4625.45
#2021-09-20|4446.93
#2021-09-21|4552.35
#2021-09-22|4577.61
#2021-09-23|4666.43
#2021-09-24|4556.21
#2021-09-27|4429.89
#2021-09-28|4323.34
#2021-09-29|4334.87
#2021-09-30|4243.83
#2021-10-01|4194.99
#2021-10-04|4043.35
#2021-10-05|4175.60
#2021-10-06|4160.72
#2021-10-07|4237.00
#2021-10-08|4192.50
#2021-10-11|4108.22
#2021-10-12|4162.76
#2021-10-13|4201.12
#2021-10-14|4121.48
#2021-10-15|4121.31
#2021-10-18|4144.84
#2021-10-19|4251.18
#2021-10-20|4241.22
#2021-10-21|4266.51
#2021-10-22|4351.47
#2021-10-25|4360.41
#2021-10-26|4378.75
#2021-10-27|4332.72
#2021-10-28|4303.52
#2021-10-29|4316.54
#2021-11-01|4405.40
#2021-11-02|4472.56
#2021-11-03|4614.86
#2021-11-04|4562.29
#2021-11-05|4475.96
#2021-11-08|4506.05
#2021-11-09|4590.19
#2021-11-10|4478.42
#2021-11-11|4544.34
#2021-11-12|4576.68
#2021-11-15|4534.07
#2021-11-16|4466.80
#2021-11-17|4467.48
#2021-11-18|4423.80
#2021-11-19|4485.29
#2021-11-22|4471.99
#2021-11-23|4288.87
#2021-11-24|4281.89
#2021-11-25|4266.88
#2021-11-26|4261.28
#2021-11-29|4283.03
#2021-11-30|4303.12
#2021-12-01|4338.97
#2021-12-02|4205.80
#2021-12-03|4201.81
#2021-12-06|4183.44
#2021-12-07|4348.42
#2021-12-08|4448.08
#2021-12-09|4483.38
#2021-12-10|4434.21
#2021-12-13|4469.81
#2021-12-14|4363.46
#2021-12-15|4466.20
#2021-12-16|4552.35
#2021-12-17|4508.37
#2021-12-20|4550.93
#2021-12-21|4591.16
#2021-12-22|4651.96
#2021-12-23|4683.14
#2021-12-24| .
#2021-12-27|4764.43
#2021-12-28|4786.88
#2021-12-29|4826.51
#2021-12-30|4796.11
#2021-12-31| .
#2022-01-03|4892.78
#2022-01-04|4916.67
#2022-01-05|4929.40
#2022-01-06|4777.01
#2022-01-07|4798.48
#2022-01-10|4600.06
#2022-01-11|4664.94
#2022-01-12|4792.42
#2022-01-13|4829.76
#2022-01-14|4636.99
#2022-01-17|4562.70
#2022-01-18|4539.55
#2022-01-19|4504.66
#2022-01-20|4580.90
#2022-01-21|4471.97
#2022-01-24|4315.77
#2022-01-25|4355.56
#2022-01-26|4493.64
#2022-01-27|4563.48
#2022-01-28|4480.65
#2022-01-31|4589.98
#2022-02-01|4608.11
#2022-02-02|4691.46
#2022-02-03|4599.06
#2022-02-04|4420.59
#2022-02-07|4427.01
#2022-02-08|4349.26
#2022-02-09|4566.89
#2022-02-10|4569.35
#2022-02-11|4537.19
#2022-02-14|4413.57
#2022-02-15|4492.07
#2022-02-16|4493.19
#2022-02-17|4462.10
#2022-02-18|4389.00
#2022-02-21|4294.34
#2022-02-22|4313.67
#2022-02-23|4198.23
#2022-02-24|4054.82
#2022-02-25|4200.48
#2022-02-28|4178.47
#2022-03-01|4123.31
#2022-03-02|4186.33
#2022-03-03|4283.41
#2022-03-04|4165.08
#2022-03-07|4051.29
#2022-03-08|3963.28
#2022-03-09|4097.94
#2022-03-10|4097.93
#2022-03-11|4209.37
#2022-03-14|4362.87
#2022-03-15|4480.81
#2022-03-16|4679.48
#2022-03-17|4767.56
#2022-03-18|4817.31
#2022-03-21|4855.27
#2022-03-22|4790.40
#2022-03-23|4765.33
#2022-03-24|4610.03
#2022-03-25|4508.48
#2022-03-28|4653.99
#2022-03-29|4547.87
#2022-03-30|4554.00
#2022-03-31|4522.32
#2022-04-01|4529.74
#2022-04-04|4364.12
#2022-04-05|4250.00
#2022-04-06|4106.21
#2022-04-07|4083.39
#2022-04-08|4104.87
#2022-04-11|3955.74
#2022-04-12|3986.44
#2022-04-13|4022.41
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4181.07
#2022-04-20|4270.31
#2022-04-21|4258.71
#2022-04-22|4161.63
#2022-04-25|4050.39
#2022-04-26|4113.67
#2022-04-27|4216.67
#2022-04-28|4260.54
#2022-04-29|4400.28
#2022-05-02|4317.13
#2022-05-03|4280.70
#2022-05-04|4409.25
#2022-05-05|4447.42
#2022-05-06|4339.68
#2022-05-09|4069.38
#2022-05-10|4138.30
#2022-05-11|4075.43
#2022-05-12|4126.23
#2022-05-13| .
#2022-05-16|4193.65
#2022-05-17|4328.42
#2022-05-18|4302.06
#2022-05-19|4206.55
#2022-05-20|4377.92
#2022-05-23|4332.95
#2022-05-24|4252.87
#2022-05-25|4292.99
#2022-05-26| .
#2022-05-27| .
#2022-05-30|4388.05
#2022-05-31|4331.75
#2022-06-01|4339.79
#2022-06-02|4423.27
#2022-06-03|4434.00
#2022-06-06| .
#2022-06-07|4413.57
#2022-06-08|4148.91
#2022-06-09|4069.80
#2022-06-10|4000.38
#2022-06-13|3926.81
#2022-06-14|3919.46
#2022-06-15|3933.79
#2022-06-16|3718.57
#2022-06-17|3651.29
#2022-06-20|3717.15
#2022-06-21|3790.96
#2022-06-22|3687.67
#2022-06-23|3645.40
#2022-06-24|3771.31
#2022-06-27|3862.84
#2022-06-28|3776.90
#2022-06-29|3756.07
#2022-06-30|3648.75
#2022-07-01|3661.15
#2022-07-04|3638.00
#2022-07-05|3562.59
#2022-07-06|3559.14
#2022-07-07|3767.84
#2022-07-08|3859.27
#2022-07-11|3796.21
#2022-07-12|3790.03
#2022-07-13|3801.32
#2022-07-14|3777.88
#2022-07-15|3864.89
#2022-07-18|4028.64
#2022-07-19|4038.33
#2022-07-20|4066.26
#2022-07-21|4088.51
#2022-07-22|4089.23
#2022-07-25|4061.96
#2022-07-26|4112.29
#2022-07-27|4118.28
#2022-07-28|4266.56
#2022-07-29|4358.64
#2022-08-01|4345.06
#2022-08-02|4390.79
#2022-08-03|4507.53
#2022-08-04|4610.21
#2022-08-05|4463.93
#2022-08-08|4464.62
#2022-08-09|4439.87
#2022-08-10|4530.30
#2022-08-11|4544.15
#2022-08-12|4392.90
#2022-08-15|4417.06
#2022-08-16|4446.67
#2022-08-17|4375.96
#2022-08-18|4389.26
#2022-08-19|4384.55
#2022-08-22|4300.88
#2022-08-23|4200.05
#2022-08-24|4195.50
#2022-08-25|4218.05
#2022-08-26|4103.75
#2022-08-29|4036.91
#2022-08-30|4018.93
#2022-08-31|3975.79
#2022-09-01|3836.48
#2022-09-02|3864.40
#2022-09-05|3783.18
#2022-09-06|3729.25
#2022-09-07|3714.87
#2022-09-08|3702.31
#2022-09-09|3759.34
#2022-09-12|3829.63
#2022-09-13|3714.42
#2022-09-14|3719.78
#2022-09-15|3616.38
#2022-09-16|3424.67
#2022-09-19|3460.11
#2022-09-20|3395.68
#2022-09-21|3380.46
#2022-09-22|3290.85
#2022-09-23|3178.52
#2022-09-26|3221.17
#2022-09-27|3283.11
#2022-09-28|3261.31
#2022-09-29|3123.09
#2022-09-30|3217.63
#2022-10-03|3284.21
#2022-10-04|3394.62
#2022-10-05|3268.19
#2022-10-06|3303.73
#2022-10-07|3216.77
#2022-10-10|3293.18
#2022-10-11|3225.76
#2022-10-12|3277.52
#2022-10-13|3290.93
#2022-10-14|3385.30
#2022-10-17|3426.22
#2022-10-18|3536.30
#2022-10-19|3424.33
#2022-10-20|3476.56
#2022-10-21|3492.11
#2022-10-24|3513.71
#2022-10-25|3610.48
#2022-10-26|3642.20
#2022-10-27|3581.57
#2022-10-28|3531.12
#2022-10-31|3600.29
#2022-11-01|3646.99
#2022-11-02|3544.30
#2022-11-03|3449.76
#2022-11-04|3513.02
#2022-11-07|3631.86
#2022-11-08|3683.42
#2022-11-09|3608.50
#2022-11-10|3714.01
#2022-11-11|3732.48
#2022-11-14|3707.34
#2022-11-15|3711.73
#2022-11-16|3625.29
#2022-11-17|3649.94
#2022-11-18|3655.33
#2022-11-21|3632.77
#2022-11-22|3659.35
#2022-11-23|3678.77
#2022-11-24|3691.37
#2022-11-25|3749.99
#2022-11-28|3718.45
#2022-11-29|3683.58
#2022-11-30|3739.34
#2022-12-01|3739.43
#2022-12-02|3710.89
#2022-12-05|3727.08
#2022-12-06|3650.25
#2022-12-07|3640.78
#2022-12-08|3575.01
#2022-12-09|3650.74
#2022-12-12|3599.65
#2022-12-13|3671.17
#2022-12-14|3673.83
#2022-12-15|3599.12
#2022-12-16|3626.31
#2022-12-19|3637.02
#2022-12-20|3633.15
#2022-12-21|3720.52
#2022-12-22|3691.36
#2022-12-23|3764.81
#2022-12-26| .
#2022-12-27|3813.58
#2022-12-28|3788.63
#2022-12-29|3796.87
#2022-12-30|3743.78
#2023-01-02|3873.46
#2023-01-03|3814.52
#2023-01-04|3770.69
#2023-01-05|3727.00
#2023-01-06|3699.79
#2023-01-09|3731.57
#2023-01-10|3669.41
#2023-01-11|3634.12
#2023-01-12|3634.46
#2023-01-13|3610.59
#2023-01-16|3737.51
#2023-01-17|3746.50
#2023-01-18|3808.79
#2023-01-19|3677.63
#2023-01-20|3720.12
#2023-01-23|3759.80
#2023-01-24|3732.31
#2023-01-25|3576.21
#2023-01-26|3630.61
#2023-01-27|3640.35
#2023-01-30|3680.70
#2023-01-31|3683.13
#2023-02-01|3776.11
#2023-02-02|4003.44
#2023-02-03|4015.55
#2023-02-06|3977.23
#2023-02-07|3965.74
#2023-02-08|3982.66
#2023-02-09|4024.92
#2023-02-10|3965.68
#2023-02-13|3969.59
#2023-02-14|3996.45
#2023-02-15|3987.21
#2023-02-16|4032.18
#2023-02-17|4041.48
#2023-02-20|4082.40
#2023-02-21|4074.00
#2023-02-22|4035.46
#2023-02-23|4086.72
#2023-02-24|4084.97
#2023-02-27|4132.59
#2023-02-28|4134.79
#2023-03-01|4216.62
#2023-03-02|4225.99
#2023-03-03|4239.49
#2023-03-06|4226.31
#2023-03-07|4145.37
#2023-03-08|4121.17
#2023-03-09|4133.32
#2023-03-10|4059.54
#2023-03-13|3966.44
#2023-03-14|4098.52
#2023-03-15|4051.97
#2023-03-16|4050.65
#2023-03-17|4060.41
#2023-03-20|4080.47
#2023-03-21|4129.37
#2023-03-22|4169.58
#2023-03-23|4140.83
#2023-03-24|4090.80
#2023-03-27|4085.82
#2023-03-28|4070.27
#2023-03-29|4213.41
#2023-03-30|4292.60
#2023-03-31|4272.92
#2023-04-03|4089.10
#2023-04-04|4111.06
#2023-04-05|4016.77
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4098.99
#2023-04-12|4116.44
#2023-04-13|4225.76
#2023-04-14|4302.90
#2023-04-17|4390.67
#2023-04-18|4362.49
#2023-04-19|4267.42
#2023-04-20|4262.35
#2023-04-21|4197.53
#2023-04-24|4190.22
#2023-04-25|4089.53
#2023-04-26|4028.56
#2023-04-27|4113.47
#2023-04-28|4128.01
#2023-05-01|4172.92
#2023-05-02|4107.55
#2023-05-03|4121.47
#2023-05-04|4093.53
#2023-05-05| .
#2023-05-08|4153.90
#2023-05-09|4139.62
#2023-05-10|4115.46
#2023-05-11|4157.06
#2023-05-12|4181.99
#2023-05-15|4181.71
#2023-05-16|4160.46
#2023-05-17|4132.38
#2023-05-18| .
#2023-05-19| .
#2023-05-22|4176.57
#2023-05-23|4145.22
#2023-05-24|4044.01
#2023-05-25|4047.05
#2023-05-26|4145.70
#2023-05-29| .
#2023-05-30|4182.61
#2023-05-31|4166.15
#2023-06-01|4204.57
#2023-06-02|4263.23
#2023-06-05| .
#2023-06-06|4225.05
#2023-06-07|4218.07
#2023-06-08|4299.48
#2023-06-09|4234.16
#2023-06-12|4167.55
#2023-06-13|4274.12
#2023-06-14|4291.42
#2023-06-15|4301.35
#2023-06-16|4238.03
#2023-06-19|4204.88
#2023-06-20|4177.40
#2023-06-21|4155.40
#2023-06-22|4171.26
#2023-06-23|4184.89
#2023-06-26|4190.29
#2023-06-27|4210.30
#2023-06-28|4274.99
#2023-06-29|4263.27
#2023-06-30|4319.64
#2023-07-03|4367.20
#2023-07-04|4437.27
#2023-07-05|4381.65
#2023-07-06|4323.43
#2023-07-07|4345.20
#2023-07-10|4361.84
#2023-07-11|4432.39
#2023-07-12|4457.75
#2023-07-13|4522.53
#2023-07-14|4566.58
#2023-07-17|4556.87
#2023-07-18|4618.68
#2023-07-19|4624.45
#2023-07-20|4659.59
#2023-07-21|4568.25
#2023-07-24|4540.53
#2023-07-25|4466.33
#2023-07-26|4401.92
#2023-07-27|4472.46
#2023-07-28|4364.58
#2023-07-31|4409.34
#2023-08-01|4380.50
#2023-08-02|4318.83
#2023-08-03|4312.69
#2023-08-04|4230.34
#2023-08-07|4257.82
#2023-08-08|4250.30
#2023-08-09|4280.22
#2023-08-10|4295.47
#2023-08-11|4258.80
#2023-08-14|4268.49
#2023-08-15|4253.84
#2023-08-16|4278.44
#2023-08-17|4254.83
#2023-08-18|4246.00
#2023-08-21|4279.16
#2023-08-22|4290.11
#2023-08-23|4244.18
#2023-08-24|4200.67
#2023-08-25|4184.13
#2023-08-28|4216.56
#2023-08-29|4276.12
#2023-08-30|4253.35
#2023-08-31|4135.11
#2023-09-01|4171.52
#2023-09-04|4185.28
#2023-09-05|4097.94
#2023-09-06|4148.01
#2023-09-07|4081.24
#2023-09-08|4084.38
#2023-09-11|4110.36
#2023-09-12|4072.73
#2023-09-13|4081.04
#2023-09-14|4126.81
#2023-09-15|4140.51
#2023-09-18|4138.64
#2023-09-19|4123.08
#2023-09-20|4181.40
#2023-09-21|4184.85
#2023-09-22|4145.24
#2023-09-25|4081.24
#2023-09-26|4097.25
#2023-09-27|4113.02
#2023-09-28|4151.78
#2023-09-29|4177.78
#2023-10-02|4150.22
#2023-10-03|4148.56
#2023-10-04|4094.79
#2023-10-05|4177.83
#2023-10-06|4245.54
#2023-10-09|4224.88
#2023-10-10|4239.68
#2023-10-11|4143.27
#2023-10-12|4146.76
#2023-10-13|4169.67
#2023-10-16|4045.80
#2023-10-17|3972.51
#2023-10-18|3841.17
#2023-10-19|3731.12
#2023-10-20|3685.48
#2023-10-23|3703.96
#2023-10-24|3617.92
#2023-10-25|3470.88
#2023-10-26|3487.18
#2023-10-27|3530.40
#2023-10-30|3533.96
#2023-10-31|3610.49
#2023-11-01|3624.78
#2023-11-02|3742.91
#2023-11-03|3449.94
#2023-11-06|3425.79
#2023-11-07|3380.60
#2023-11-08|3393.62
#2023-11-09|3453.99
#2023-11-10|3419.02
#2023-11-13|3410.78
#2023-11-14|3456.93
#2023-11-15|3491.18
#2023-11-16|3459.46
#2023-11-17|3482.69
#2023-11-20|3506.00
#2023-11-21|3440.20
#2023-11-22|3441.40
#2023-11-23|3481.52
#2023-11-24|3500.05
#2023-11-27|3498.85
#2023-11-28|3431.57
#2023-11-29|3491.00
#2023-11-30|3439.54
#2023-12-01|3499.19
#2023-12-04|3540.13
#2023-12-05|3537.09
#2023-12-06|3524.85
#2023-12-07|3488.99
#2023-12-08|3493.73
#2023-12-11|3471.87
#2023-12-12|3426.93
#2023-12-13|3502.66
#2023-12-14|3633.80
#2023-12-15|3721.89
#2023-12-18|3758.08
#2023-12-19|3787.83
#2023-12-20|3819.14
#2023-12-21|3878.63
#2023-12-22|3943.87
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3845.96
#2023-12-28|3842.07
#2023-12-29|3862.29
#2024-01-01| .
#2024-01-02|3970.17
#2024-01-03|4064.96
#2024-01-04|4202.69
#2024-01-05|4175.67
#2024-01-08|4060.56
#2024-01-09|4094.70
#2024-01-10|4073.41
#2024-01-11|4103.30
#2024-01-12|4141.96
#2024-01-15|4126.35
#2024-01-16|4174.70
#2024-01-17|4194.51
#2024-01-18|4208.15
#2024-01-19|4077.43
#2024-01-22|4155.32
#2024-01-23|4160.53
#2024-01-24|4093.64
#2024-01-25|4122.92
#2024-01-26|4071.31
#2024-01-29|4060.63
#2024-01-30|4076.37
#2024-01-31|4089.36
#2024-02-01|4084.88
#2024-02-02|4013.00
#2024-02-05|4037.11
#2024-02-06|4061.95
#2024-02-07|4051.57
#2024-02-08|3786.18
#2024-02-09|3762.41
#2024-02-12|3717.56
#2024-02-13|3685.05
#2024-02-14|3668.82
#2024-02-15|3687.11
#2024-02-16|3644.86
#2024-02-19|3691.54
#2024-02-20|3635.41
#2024-02-21|3608.30
#2024-02-22|3601.37
#2024-02-23|3556.42
#2024-02-26|3491.15
#2024-02-27|3479.61
#2024-02-28|3489.39
#2024-02-29|3466.18
#2024-03-01|3452.99
#2024-03-04|3421.81
#2024-03-05|3330.39
#2024-03-06|3366.83
#2024-03-07|3370.22
#2024-03-08|3370.50
#2024-03-11|3376.29
#2024-03-12|3417.47
#2024-03-13|3396.77
#2024-03-14|3359.18
#2024-03-15|3394.52
#2024-03-18|3336.39
#2024-03-19|3344.30
#2024-03-20|3427.49
#2024-03-21|3459.37
#2024-03-22|3483.53
#2024-03-25|3475.93
#2024-03-26|3459.77
#2024-03-27|3475.87
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3502.42
#2024-04-03|3593.47
#2024-04-04|3619.91
#2024-04-05|3598.09
#2024-04-08|3569.63
#2024-04-09|3573.16
#2024-04-10|3532.21
#2024-04-11|3562.91
#2024-04-12|3549.65
#2024-04-15|3559.14
#2024-04-16|3497.94
#2024-04-17|3484.50
#2024-04-18|3414.73
#2024-04-19|3439.00
#2024-04-22|3482.25
#2024-04-23|3491.80
#2024-04-24|3405.98
#2024-04-25|3330.24
#2024-04-26|3492.14
#2024-04-29|3501.73
#2024-04-30|3475.83
#2024-05-01|3455.94
#2024-05-02|3385.44
#2024-05-03|3377.83
#2024-05-06|3435.23
#2024-05-07|3504.39
#2024-05-08|3540.24
#2024-05-09| .
#2024-05-10| .
#2024-05-13|3679.81
#2024-05-14|3714.85
#2024-05-15|3717.78
#2024-05-16|3786.65
#2024-05-17|3735.77
#2024-05-20| .
#2024-05-21|3729.49
#2024-05-22|3704.77
#2024-05-23|3753.80
#2024-05-24|3799.35
#2024-05-27|3810.61
#2024-05-28|3841.47
#2024-05-29|3801.60
#2024-05-30|3799.46
#2024-05-31|3855.68
#2024-06-03|3798.54
#2024-06-04|3798.50
#2024-06-05| .
#2024-06-06|3892.46
#2024-06-07|3915.48
#2024-06-10|3938.66
#2024-06-11|3794.07
#2024-06-12|3810.00
#2024-06-13|3805.31
#2024-06-14|3746.05
#2024-06-17|3771.92
#2024-06-18|3790.01
#2024-06-19|3725.83
#2024-06-20|3760.78
#2024-06-21|3727.53
#2024-06-24|3774.61
#2024-06-25|3795.25
#2024-06-26|3838.44
#2024-06-27|3810.72
#2024-06-28|3801.25
#2024-07-01|4017.49
#2024-07-02|3986.90
#2024-07-03|4098.42
#2024-07-04|4086.80
#2024-07-05|4001.25
#2024-07-08|3893.43
#2024-07-09|3855.35
#2024-07-10|3933.27
#2024-07-11|3902.88
#2024-07-12|3832.97
#2024-07-15|3802.48
#2024-07-16|3827.33
#2024-07-17|3761.45
#2024-07-18|3849.05
#2024-07-19|3803.80
#2024-07-22|3859.32
#2024-07-23|3852.98
#2024-07-24|3906.26
#2024-07-25|3922.17
#2024-07-26|3890.65
#2024-07-29|3956.65
#2024-07-30|3984.60
#2024-07-31|4033.80
#2024-08-01|3987.10
#2024-08-02|3852.02
#2024-08-05|3733.85
#2024-08-06|3769.65
#2024-08-07|3800.56
#2024-08-08|3803.71
#2024-08-09|3823.60
#2024-08-12|3852.34
#2024-08-13|3850.12
#2024-08-14|3908.51
#2024-08-15|3920.08
#2024-08-16|3883.62
#2024-08-19|3954.59
#2024-08-20|3919.07
#2024-08-21|3904.99
#2024-08-22|3916.33
#2024-08-23|3862.01
#2024-08-26|3822.97
#2024-08-27|3824.84
#2024-08-28|3800.33
#2024-08-29|3811.35
#2024-08-30|3763.78
#2024-09-02|3770.06
#2024-09-03|3761.79
#2024-09-04|3773.42
#2024-09-05|3740.15
#2024-09-06|3738.32
#2024-09-09|3730.51
#2024-09-10|3737.71
#2024-09-11|3781.30
#2024-09-12|4022.38
#2024-09-13|4055.89
#2024-09-16|4019.16
#2024-09-17|4109.51
#2024-09-18|4113.07
#2024-09-19|4120.85
#2024-09-20|4086.26
#2024-09-23|4118.50
#2024-09-24|4126.58
#2024-09-25|4126.22
#2024-09-26|4133.44
#2024-09-27|4153.35
#2024-09-30|4173.91
#2024-10-01|4088.68
#2024-10-02|4156.93
#2024-10-03|4097.57
#2024-10-04|4195.99
#2024-10-07|4213.06
#2024-10-08|4259.05
#2024-10-09|4309.34
#2024-10-10|4242.41
#2024-10-11|4236.22
#2024-10-14|4288.85
#2024-10-15|4259.01
#2024-10-16|4256.06
#2024-10-17|4224.14
#2024-10-18|4247.41
#2024-10-21|4288.11
#2024-10-22|4280.20
#2024-10-23|4250.64
#2024-10-24|4255.19
#2024-10-25|4259.59
#2024-10-28|4255.69
#2024-10-29|4214.11
#2024-10-30|4163.94
#2024-10-31|4238.39
#2024-11-01|4334.57
#2024-11-04|4351.07
#2024-11-05|4337.34
#2024-11-06|4236.79
#2024-11-07|4269.23
#2024-11-08|4263.22
#2024-11-11|4265.21
#2024-11-12|4201.92
#2024-11-13|4196.81
#2024-11-14|4282.90
#2024-11-15|4289.28
#2024-11-18|4351.86
#2024-11-19|4375.08
#2024-11-20|4442.34
#2024-11-21|4362.10
#2024-11-22|4367.72
#2024-11-25|4285.95
#2024-11-26|4265.35
#2024-11-27|4265.19
#2024-11-28|4301.89
#2024-11-29|4359.41
#2024-12-02|4560.65
#2024-12-03|4608.23
#2024-12-04|4573.04
#2024-12-05|4587.69
#2024-12-06|4560.97
#2024-12-09|4537.23
#2024-12-10|4562.45
#2024-12-11|4543.21
#2024-12-12|4511.34
#2024-12-13|4544.04
#2024-12-16|4532.32
#2024-12-17|4436.82
#2024-12-18|4421.33
#2024-12-19|4399.43
#2024-12-20|4418.10
#2024-12-23|4475.31
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4563.70
#2024-12-30|4518.06
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4609.25
#2025-01-03|4582.47
#2025-01-06|4574.52
#2025-01-07|4521.52
#2025-01-08|4504.35
#2025-01-09|4400.18
#2025-01-10|4415.47
#2025-01-13|4374.90
#2025-01-14|4324.92
#2025-01-15|4320.06
#2025-01-16|4257.77
#2025-01-17|4181.20
#2025-01-20|4217.31
#2025-01-21|4277.72
#2025-01-22|4229.91
#2025-01-23|4264.94
#2025-01-24|4226.70
#2025-01-27|4237.66
#2025-01-28|4212.72
#2025-01-29|4224.06
#2025-01-30|4245.28
#2025-01-31|4233.59
#2025-02-03|4141.08
#2025-02-04|4232.73
#2025-02-05|4208.69
#2025-02-06|4277.88
#2025-02-07|4240.11
#2025-02-10|4309.27
#2025-02-11|4445.10
#2025-02-12|4380.54
#2025-02-13|4381.87
#2025-02-14|4395.44
#2025-02-17|4402.35
#2025-02-18|4471.96
#2025-02-19|4483.81
#2025-02-20|4467.94
#2025-02-21|4429.33
#2025-02-24|4468.65
#2025-02-25|4469.78
#2025-02-26|4487.96
#2025-02-27|4430.09
#2025-02-28|4463.33
#2025-03-03|4489.87
#2025-03-04|4347.95
#2025-03-05|4403.16
#2025-03-06|4477.16
#2025-03-07|4428.73
#2025-03-10|4467.10
#2025-03-11|4363.68
#2025-03-12|4362.40
#2025-03-13|4331.39
#2025-03-14|4381.08
#2025-03-17|4431.22
#2025-03-18|4487.97
#2025-03-19|4566.36
#2025-03-20|4553.78
#2025-03-21|4496.11
#2025-03-24|4447.83
#2025-03-25|4463.64
#2025-03-26|4454.56
#2025-03-27|4368.90
#2025-03-28|4399.25
#2025-03-31|4312.98
#2025-04-01|4374.14
#2025-04-02|4346.82
#2025-04-03|4087.72
#2025-04-04|3771.82
#2025-04-07|3701.71
#2025-04-08|3769.61
#2025-04-09|3495.03
#2025-04-10|3736.06
#2025-04-11|3740.79
#2025-04-14|3851.62
#2025-04-15|4062.86
#2025-04-16|4006.24
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3921.47
#2025-04-23|4162.38
#2025-04-24|4116.93
#2025-04-25|4139.34
#2025-04-28|4130.84
#2025-04-29|4166.50
#2025-04-30|4363.27
#2025-05-01|4482.87
#2025-05-02|4605.84
#2025-05-05|4586.75
#2025-05-06|4582.59
#2025-05-07|4487.62
#2025-05-08|4512.46
#2025-05-09|4498.92
#2025-05-12|4747.54
#2025-05-13|4705.14
#2025-05-14|4794.21
#2025-05-15|4831.39
#2025-05-16|4869.31
#2025-05-19|4895.52
#2025-05-20|4888.09
#2025-05-21|4903.73
#2025-05-22|4854.00
#2025-05-23|4799.16
#2025-05-26|4832.62
#2025-05-27|4789.22
#2025-05-28|4722.42
#2025-05-29| .
#2025-05-30| .
#2025-06-02|4714.68
#2025-06-03|4703.30
#2025-06-04|4758.39
#2025-06-05| .
#2025-06-06|4886.67
#2025-06-09| .
#2025-06-10|4902.00
#2025-06-11|4884.80
#2025-06-12|4877.02
#2025-06-13|4908.02
#2025-06-16|4880.36
#2025-06-17|4806.48
#2025-06-18|4788.60
#2025-06-19|4765.73
#2025-06-20|4661.50
#2025-06-23|4660.30
#2025-06-24|4660.97
#2025-06-25|4668.23
#2025-06-26|4644.13
#2025-06-27|4723.57
#2025-06-30|4662.87
#2025-07-01|4640.30
#2025-07-02|4696.24
#2025-07-03|4686.34
#2025-07-04|4633.66
#2025-07-07|4734.51
#2025-07-08|4788.51
#2025-07-09|4805.80
#2025-07-10|4836.87
#2025-07-11|4821.49
#2025-07-14|4781.25
#2025-07-15|4807.19
#2025-07-16|4829.62
#2025-07-17|4849.41
#2025-07-18|4817.11
#2025-07-21|4809.79
#2025-07-22|4778.15
#2025-07-23|4886.07
#2025-07-24|4920.24
#2025-07-25|4984.43
#2025-07-28|4956.41
#2025-07-29|4915.55
#2025-07-30|4884.82
#2025-07-31|4718.79
#2025-08-01|4632.30
#2025-08-04|4637.15
#2025-08-05|4695.30
#2025-08-06|4704.07
#2025-08-07|4866.34
#2025-08-08|4872.75
#2025-08-11|4863.39
#2025-08-12|4977.34
#2025-08-13|4949.75
#2025-08-14|4894.98
#2025-08-15|4872.42
#2025-08-18|4811.41
#2025-08-19|4860.40
#2025-08-20|4832.43
#2025-08-21|4828.69
#2025-08-22|4828.05
#2025-08-25|4772.35
#2025-08-26|4768.37
#2025-08-27|4752.54
#2025-08-28|4720.94
#2025-08-29|4660.48
#2025-09-01|4693.73
#2025-09-02|4626.29
#2025-09-03|4555.75
#2025-09-04|4588.21
#2025-09-05|4587.63
#2025-09-08|4546.16
#2025-09-09|4492.28
#2025-09-10|4476.03
#2025-09-11|4517.92
#2025-09-12|4600.03
#2025-09-15|4634.56
#2025-09-16|4711.27
#2025-09-17|4710.62
#2025-09-18|4682.85
#2025-09-19|4474.41
#2025-09-22|4425.96
#2025-09-23|4504.75
#2025-09-24|4495.40
#2025-09-25|4389.08
#2025-09-26|4371.28
#2025-09-29|4364.99
#2025-09-30|4316.21
#2025-10-01|4371.67
#2025-10-02|4407.20
#2025-10-03|4495.56
#2025-10-06|4454.50
#2025-10-07|4441.04
#2025-10-08|4396.47
#2025-10-09|4330.87
#2025-10-10|4324.28
#2025-10-13|4310.15
#2025-10-14|4330.31
#2025-10-15|4389.73
#2025-10-16|4509.18
#2025-10-17|4522.39
#2025-10-20|4582.16
#2025-10-21|4516.41
#2025-10-22|4497.34
#2025-10-23|4719.22
#2025-10-24|4636.29
#2025-10-27|4728.77
#2025-10-28|4755.14
#2025-10-29|4788.33
#2025-10-30|4651.91
#2025-10-31|4651.09
#2025-11-03|4702.83
#2025-11-04|4644.67
#2025-11-05|4727.53
#2025-11-06|4637.10
#2025-11-07|4613.01
#2025-11-10|4675.92
#2025-11-11|4749.02
#2025-11-12|4755.42
#2025-11-13|4671.88
#2025-11-14|4631.67
#2025-11-17|4593.76
#2025-11-18|4494.53
#2025-11-19|4583.63
#2025-11-20|4533.80
#2025-11-21|4579.30
#2025-11-24|4584.64
#2025-11-25|4547.84
#2025-11-26|4626.37
#2025-11-27|4743.28
#2025-11-28|4771.67
#2025-12-01|4830.87
#2025-12-02|4904.26
#2025-12-03|4904.56
#2025-12-04|4949.98
#2025-12-05|4957.87
#2025-12-08|5007.05
#2025-12-09|5053.58
#2025-12-10|5143.73
#2025-12-11|5333.29
#2025-12-12|5336.88
#2025-12-15|5204.85
#2025-12-16|5202.43
#2025-12-17|5147.84
#2025-12-18|5185.65
#2025-12-19|5195.90
#2025-12-22|5191.08
#2025-12-23|5236.43
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5291.07
#2025-12-30|5296.72
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5277.28
#2026-01-05|5395.46
#2026-01-06|5538.06
#2026-01-07|5570.25
#2026-01-08|5477.63
#2026-01-09|5497.42
#2026-01-12|5651.16
#2026-01-13|5668.80
#2026-01-14|5720.61
#2026-01-15|5674.44
#2026-01-16|5653.02
#2026-01-19|5566.51
#2026-01-20|5587.78