Table Data - OMX Helsinki Technology Gross Index
| Title | OMX Helsinki Technology Gross Index |
|---|---|
| Series ID | NASDAQHX10GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-16 |
| Last Updated | 2026-04-16 10:42 PM CDT |
| Notes | For more information about this series, see: HX10GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 7077.02 |
| 2000-01-04 | 6469.69 |
| 2000-01-05 | 5888.69 |
| 2000-01-06 | . |
| 2000-01-07 | 6200.55 |
| 2000-01-10 | 6359.83 |
| 2000-01-11 | 6318.37 |
| 2000-01-12 | 6192.84 |
| 2000-01-13 | 6400.40 |
| 2000-01-14 | 6697.55 |
| 2000-01-17 | 6808.49 |
| 2000-01-18 | 6629.10 |
| 2000-01-19 | 6610.77 |
| 2000-01-20 | 6646.48 |
| 2000-01-21 | 6613.16 |
| 2000-01-24 | 6818.93 |
| 2000-01-25 | 6771.41 |
| 2000-01-26 | 6827.26 |
| 2000-01-27 | 6843.62 |
| 2000-01-28 | 7109.29 |
| 2000-01-31 | 6944.94 |
| 2000-02-01 | 6927.73 |
| 2000-02-02 | 7125.21 |
| 2000-02-03 | 7119.69 |
| 2000-02-04 | 7428.08 |
| 2000-02-07 | 7441.76 |
| 2000-02-08 | 7573.56 |
| 2000-02-09 | 7684.25 |
| 2000-02-10 | 7685.36 |
| 2000-02-11 | 7534.57 |
| 2000-02-14 | 7361.24 |
| 2000-02-15 | 7235.00 |
| 2000-02-16 | 7147.45 |
| 2000-02-17 | 7217.59 |
| 2000-02-18 | 7426.67 |
| 2000-02-21 | 7385.66 |
| 2000-02-22 | 7373.13 |
| 2000-02-23 | 7420.48 |
| 2000-02-24 | 7682.05 |
| 2000-02-25 | 7833.98 |
| 2000-02-28 | 7699.83 |
| 2000-02-29 | 7798.54 |
| 2000-03-01 | 7750.77 |
| 2000-03-02 | 8006.62 |
| 2000-03-03 | 8487.81 |
| 2000-03-06 | 8829.51 |
| 2000-03-07 | 8671.46 |
| 2000-03-08 | 8279.36 |
| 2000-03-09 | 8170.60 |
| 2000-03-10 | 8568.55 |
| 2000-03-13 | 8184.43 |
| 2000-03-14 | 8434.76 |
| 2000-03-15 | 7844.80 |
| 2000-03-16 | 7433.71 |
| 2000-03-17 | 7637.40 |
| 2000-03-20 | 7901.20 |
| 2000-03-21 | 7771.01 |
| 2000-03-22 | 8255.33 |
| 2000-03-23 | 8420.88 |
| 2000-03-24 | 8750.09 |
| 2000-03-27 | 8727.05 |
| 2000-03-28 | 8904.38 |
| 2000-03-29 | 8983.82 |
| 2000-03-30 | 8104.92 |
| 2000-03-31 | 8313.74 |
| 2000-04-03 | 8097.21 |
| 2000-04-04 | 7815.30 |
| 2000-04-05 | 7694.78 |
| 2000-04-06 | 8255.43 |
| 2000-04-07 | 8610.64 |
| 2000-04-10 | 8605.32 |
| 2000-04-11 | 7933.12 |
| 2000-04-12 | 8021.92 |
| 2000-04-13 | 7643.01 |
| 2000-04-14 | 7189.06 |
| 2000-04-17 | 7202.41 |
| 2000-04-18 | 7723.31 |
| 2000-04-19 | 8164.32 |
| 2000-04-20 | 8223.63 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 7912.76 |
| 2000-04-26 | 8351.34 |
| 2000-04-27 | 8939.97 |
| 2000-04-28 | 9426.74 |
| 2000-05-01 | . |
| 2000-05-02 | 9694.58 |
| 2000-05-03 | 9373.19 |
| 2000-05-04 | 9403.54 |
| 2000-05-05 | 9355.03 |
| 2000-05-08 | 9168.72 |
| 2000-05-09 | 9084.36 |
| 2000-05-10 | 8201.01 |
| 2000-05-11 | 8579.75 |
| 2000-05-12 | 9068.72 |
| 2000-05-15 | 8668.67 |
| 2000-05-16 | 9296.90 |
| 2000-05-17 | 9101.87 |
| 2000-05-18 | 9187.05 |
| 2000-05-19 | 8413.62 |
| 2000-05-22 | 7489.35 |
| 2000-05-23 | 7697.79 |
| 2000-05-24 | 7397.55 |
| 2000-05-25 | 8068.61 |
| 2000-05-26 | 7713.83 |
| 2000-05-29 | 8034.75 |
| 2000-05-30 | 8082.69 |
| 2000-05-31 | 8301.39 |
| 2000-06-01 | . |
| 2000-06-02 | 9289.72 |
| 2000-06-05 | 8987.64 |
| 2000-06-06 | 8810.44 |
| 2000-06-07 | 8668.78 |
| 2000-06-08 | 8982.59 |
| 2000-06-09 | 8999.48 |
| 2000-06-12 | 9145.10 |
| 2000-06-13 | 8907.46 |
| 2000-06-14 | 9233.04 |
| 2000-06-15 | 8969.71 |
| 2000-06-16 | 9094.67 |
| 2000-06-19 | 9063.95 |
| 2000-06-20 | 9632.98 |
| 2000-06-21 | 9460.46 |
| 2000-06-22 | 9087.82 |
| 2000-06-23 | . |
| 2000-06-26 | 8631.10 |
| 2000-06-27 | 8363.85 |
| 2000-06-28 | 8166.39 |
| 2000-06-29 | 7313.12 |
| 2000-06-30 | 7959.24 |
| 2000-07-03 | 8178.40 |
| 2000-07-04 | 8417.07 |
| 2000-07-05 | 8076.64 |
| 2000-07-06 | 7961.75 |
| 2000-07-07 | 8305.27 |
| 2000-07-10 | 8543.95 |
| 2000-07-11 | 8254.57 |
| 2000-07-12 | 8344.42 |
| 2000-07-13 | 8744.25 |
| 2000-07-14 | 8737.16 |
| 2000-07-17 | 9001.36 |
| 2000-07-18 | 8895.35 |
| 2000-07-19 | 8697.79 |
| 2000-07-20 | 8698.39 |
| 2000-07-21 | 8599.69 |
| 2000-07-24 | 8749.33 |
| 2000-07-25 | 8478.54 |
| 2000-07-26 | 8505.09 |
| 2000-07-27 | 6746.92 |
| 2000-07-28 | 7024.38 |
| 2000-07-31 | 7146.03 |
| 2000-08-01 | 7104.77 |
| 2000-08-02 | 6823.37 |
| 2000-08-03 | 6376.51 |
| 2000-08-04 | 6731.23 |
| 2000-08-07 | 6340.17 |
| 2000-08-08 | 6520.79 |
| 2000-08-09 | 6637.27 |
| 2000-08-10 | 6686.03 |
| 2000-08-11 | 6676.09 |
| 2000-08-14 | 6890.47 |
| 2000-08-15 | 6668.96 |
| 2000-08-16 | 6561.96 |
| 2000-08-17 | 6547.71 |
| 2000-08-18 | 6829.20 |
| 2000-08-21 | 6855.93 |
| 2000-08-22 | 7140.24 |
| 2000-08-23 | 6916.04 |
| 2000-08-24 | 6880.75 |
| 2000-08-25 | 6901.40 |
| 2000-08-28 | 6900.00 |
| 2000-08-29 | 6825.54 |
| 2000-08-30 | 6980.01 |
| 2000-08-31 | 7365.96 |
| 2000-09-01 | 7805.76 |
| 2000-09-04 | 8144.92 |
| 2000-09-05 | 7744.72 |
| 2000-09-06 | 7462.77 |
| 2000-09-07 | 7645.45 |
| 2000-09-08 | 7362.04 |
| 2000-09-11 | 7479.58 |
| 2000-09-12 | 7489.88 |
| 2000-09-13 | 7457.79 |
| 2000-09-14 | 7735.23 |
| 2000-09-15 | 7687.97 |
| 2000-09-18 | 7721.54 |
| 2000-09-19 | 7527.24 |
| 2000-09-20 | 7613.09 |
| 2000-09-21 | 7257.16 |
| 2000-09-22 | 7077.49 |
| 2000-09-25 | 7379.89 |
| 2000-09-26 | 7078.27 |
| 2000-09-27 | 6980.87 |
| 2000-09-28 | 6739.95 |
| 2000-09-29 | 6850.50 |
| 2000-10-02 | 6834.91 |
| 2000-10-03 | 7065.38 |
| 2000-10-04 | 6883.13 |
| 2000-10-05 | 6882.29 |
| 2000-10-06 | 6607.31 |
| 2000-10-09 | 6187.97 |
| 2000-10-10 | 5966.68 |
| 2000-10-11 | 5560.52 |
| 2000-10-12 | 5583.40 |
| 2000-10-13 | 5561.31 |
| 2000-10-16 | 5765.46 |
| 2000-10-17 | 5678.51 |
| 2000-10-18 | 5354.26 |
| 2000-10-19 | 6495.26 |
| 2000-10-20 | 6681.31 |
| 2000-10-23 | 6789.23 |
| 2000-10-24 | 7176.55 |
| 2000-10-25 | 7058.35 |
| 2000-10-26 | 6778.87 |
| 2000-10-27 | 6842.91 |
| 2000-10-30 | 6999.83 |
| 2000-10-31 | 7196.27 |
| 2000-11-01 | 7383.60 |
| 2000-11-02 | 7473.97 |
| 2000-11-03 | 7535.46 |
| 2000-11-06 | 7476.48 |
| 2000-11-07 | 7171.11 |
| 2000-11-08 | 7195.99 |
| 2000-11-09 | 7115.41 |
| 2000-11-10 | 6713.29 |
| 2000-11-13 | 6314.64 |
| 2000-11-14 | 6905.88 |
| 2000-11-15 | 7198.58 |
| 2000-11-16 | 7065.44 |
| 2000-11-17 | 7108.76 |
| 2000-11-20 | 6905.07 |
| 2000-11-21 | 7074.49 |
| 2000-11-22 | 6913.69 |
| 2000-11-23 | 6983.50 |
| 2000-11-24 | 7395.35 |
| 2000-11-27 | 7475.04 |
| 2000-11-28 | 7336.10 |
| 2000-11-29 | 7345.47 |
| 2000-11-30 | 7116.06 |
| 2000-12-01 | 7450.39 |
| 2000-12-04 | 7294.99 |
| 2000-12-05 | 7979.59 |
| 2000-12-06 | . |
| 2000-12-07 | 8319.33 |
| 2000-12-08 | 8321.35 |
| 2000-12-11 | 8529.97 |
| 2000-12-12 | 8408.18 |
| 2000-12-13 | 8190.84 |
| 2000-12-14 | 8068.65 |
| 2000-12-15 | 7624.63 |
| 2000-12-18 | 7592.03 |
| 2000-12-19 | 7729.65 |
| 2000-12-20 | 7109.69 |
| 2000-12-21 | 6730.14 |
| 2000-12-22 | 6884.78 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 6968.58 |
| 2000-12-28 | 7053.34 |
| 2000-12-29 | 7043.36 |
| 2001-01-01 | . |
| 2001-01-02 | 6788.91 |
| 2001-01-03 | 6189.96 |
| 2001-01-04 | 6870.68 |
| 2001-01-05 | 6873.87 |
| 2001-01-08 | 6636.71 |
| 2001-01-09 | 6074.52 |
| 2001-01-10 | 5981.34 |
| 2001-01-11 | 6360.92 |
| 2001-01-12 | 6499.23 |
| 2001-01-15 | 6481.74 |
| 2001-01-16 | 6142.13 |
| 2001-01-17 | 6451.57 |
| 2001-01-18 | 6476.37 |
| 2001-01-19 | 6401.98 |
| 2001-01-22 | 6254.04 |
| 2001-01-23 | 6134.80 |
| 2001-01-24 | 6213.04 |
| 2001-01-25 | 6040.11 |
| 2001-01-26 | 5955.53 |
| 2001-01-29 | 5894.73 |
| 2001-01-30 | 5512.52 |
| 2001-01-31 | 5618.58 |
| 2001-02-01 | 5352.66 |
| 2001-02-02 | 5285.35 |
| 2001-02-05 | 5146.28 |
| 2001-02-06 | 5363.96 |
| 2001-02-07 | 5054.97 |
| 2001-02-08 | 4958.68 |
| 2001-02-09 | 4500.78 |
| 2001-02-12 | 4664.79 |
| 2001-02-13 | 4658.15 |
| 2001-02-14 | 4313.70 |
| 2001-02-15 | 4740.99 |
| 2001-02-16 | 4391.75 |
| 2001-02-19 | 4272.68 |
| 2001-02-20 | 4276.97 |
| 2001-02-21 | 4091.85 |
| 2001-02-22 | 3792.86 |
| 2001-02-23 | 3525.55 |
| 2001-02-26 | 3632.43 |
| 2001-02-27 | 3707.79 |
| 2001-02-28 | 3670.55 |
| 2001-03-01 | 3626.21 |
| 2001-03-02 | 3897.19 |
| 2001-03-05 | 4094.24 |
| 2001-03-06 | 4291.20 |
| 2001-03-07 | 4172.37 |
| 2001-03-08 | 3955.91 |
| 2001-03-09 | 3861.45 |
| 2001-03-12 | 3502.14 |
| 2001-03-13 | 3657.69 |
| 2001-03-14 | 3662.85 |
| 2001-03-15 | 4124.48 |
| 2001-03-16 | 4056.24 |
| 2001-03-19 | 4215.14 |
| 2001-03-20 | 4430.48 |
| 2001-03-21 | 4224.18 |
| 2001-03-22 | 4028.98 |
| 2001-03-23 | 4390.74 |
| 2001-03-26 | 4602.59 |
| 2001-03-27 | 4387.40 |
| 2001-03-28 | 4302.37 |
| 2001-03-29 | 4071.08 |
| 2001-03-30 | 4067.54 |
| 2001-04-02 | 4072.25 |
| 2001-04-03 | 3782.89 |
| 2001-04-04 | 3757.76 |
| 2001-04-05 | 4035.86 |
| 2001-04-06 | 3986.24 |
| 2001-04-09 | 4002.82 |
| 2001-04-10 | 4271.17 |
| 2001-04-11 | 4497.82 |
| 2001-04-12 | 4497.82 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 4302.28 |
| 2001-04-18 | 4892.16 |
| 2001-04-19 | 4999.56 |
| 2001-04-20 | 5150.61 |
| 2001-04-23 | 5075.84 |
| 2001-04-24 | 5044.86 |
| 2001-04-25 | 4955.47 |
| 2001-04-26 | 5039.69 |
| 2001-04-27 | 5315.35 |
| 2001-04-30 | 5566.74 |
| 2001-05-01 | . |
| 2001-05-02 | 5611.40 |
| 2001-05-03 | 5433.13 |
| 2001-05-04 | 5495.75 |
| 2001-05-07 | 5526.99 |
| 2001-05-08 | 5465.92 |
| 2001-05-09 | 5350.92 |
| 2001-05-10 | 5596.46 |
| 2001-05-11 | 5431.59 |
| 2001-05-14 | 5249.95 |
| 2001-05-15 | 5260.65 |
| 2001-05-16 | 5232.44 |
| 2001-05-17 | 5556.27 |
| 2001-05-18 | 5734.13 |
| 2001-05-21 | 5790.93 |
| 2001-05-22 | 5879.92 |
| 2001-05-23 | 5707.59 |
| 2001-05-24 | . |
| 2001-05-25 | 5531.81 |
| 2001-05-28 | 5479.54 |
| 2001-05-29 | 5390.92 |
| 2001-05-30 | 5131.19 |
| 2001-05-31 | 5111.91 |
| 2001-06-01 | 5127.94 |
| 2001-06-04 | . |
| 2001-06-05 | 5357.73 |
| 2001-06-06 | 5397.43 |
| 2001-06-07 | 5375.40 |
| 2001-06-08 | 5317.15 |
| 2001-06-11 | 5125.33 |
| 2001-06-12 | 3988.74 |
| 2001-06-13 | 4217.80 |
| 2001-06-14 | 3937.56 |
| 2001-06-15 | 3910.76 |
| 2001-06-18 | 3912.07 |
| 2001-06-19 | 4014.77 |
| 2001-06-20 | 3906.41 |
| 2001-06-21 | 3965.07 |
| 2001-06-22 | . |
| 2001-06-25 | 3928.29 |
| 2001-06-26 | 3838.90 |
| 2001-06-27 | 3828.15 |
| 2001-06-28 | 3819.65 |
| 2001-06-29 | 4003.94 |
| 2001-07-02 | 4076.12 |
| 2001-07-03 | 3981.45 |
| 2001-07-04 | 3856.31 |
| 2001-07-05 | 3669.02 |
| 2001-07-06 | 3446.86 |
| 2001-07-09 | 3311.30 |
| 2001-07-10 | 3242.94 |
| 2001-07-11 | 3105.86 |
| 2001-07-12 | 3304.96 |
| 2001-07-13 | 3217.47 |
| 2001-07-16 | 3112.54 |
| 2001-07-17 | 3027.95 |
| 2001-07-18 | 3035.06 |
| 2001-07-19 | 3441.99 |
| 2001-07-20 | 3287.72 |
| 2001-07-23 | 3311.63 |
| 2001-07-24 | 3323.95 |
| 2001-07-25 | 3308.44 |
| 2001-07-26 | 3370.12 |
| 2001-07-27 | 3551.82 |
| 2001-07-30 | 3676.37 |
| 2001-07-31 | 3755.97 |
| 2001-08-01 | 3675.87 |
| 2001-08-02 | 3789.04 |
| 2001-08-03 | 3755.72 |
| 2001-08-06 | 3650.58 |
| 2001-08-07 | 3686.60 |
| 2001-08-08 | 3553.09 |
| 2001-08-09 | 3292.64 |
| 2001-08-10 | 3111.95 |
| 2001-08-13 | 3174.61 |
| 2001-08-14 | 3283.85 |
| 2001-08-15 | 3143.68 |
| 2001-08-16 | 3000.25 |
| 2001-08-17 | 2864.79 |
| 2001-08-20 | 2831.25 |
| 2001-08-21 | 2902.11 |
| 2001-08-22 | 2879.22 |
| 2001-08-23 | 2946.00 |
| 2001-08-24 | 2943.14 |
| 2001-08-27 | 2870.29 |
| 2001-08-28 | 2768.63 |
| 2001-08-29 | 2661.45 |
| 2001-08-30 | 2512.02 |
| 2001-08-31 | 2587.48 |
| 2001-09-03 | 2583.28 |
| 2001-09-04 | 2586.25 |
| 2001-09-05 | 2414.14 |
| 2001-09-06 | 2281.61 |
| 2001-09-07 | 2161.94 |
| 2001-09-10 | 2288.71 |
| 2001-09-11 | 2191.23 |
| 2001-09-12 | 2426.90 |
| 2001-09-13 | 2530.14 |
| 2001-09-14 | 2360.70 |
| 2001-09-17 | 2536.18 |
| 2001-09-18 | 2564.69 |
| 2001-09-19 | 2602.90 |
| 2001-09-20 | 2608.72 |
| 2001-09-21 | 2525.69 |
| 2001-09-24 | 2741.62 |
| 2001-09-25 | 2786.98 |
| 2001-09-26 | 2719.42 |
| 2001-09-27 | 2520.82 |
| 2001-09-28 | 2674.95 |
| 2001-10-01 | 2479.82 |
| 2001-10-02 | 2543.77 |
| 2001-10-03 | 2461.51 |
| 2001-10-04 | 2729.40 |
| 2001-10-05 | 2744.75 |
| 2001-10-08 | 2788.23 |
| 2001-10-09 | 2864.26 |
| 2001-10-10 | 2937.92 |
| 2001-10-11 | 3136.47 |
| 2001-10-12 | 3154.83 |
| 2001-10-15 | 3043.90 |
| 2001-10-16 | 3165.50 |
| 2001-10-17 | 3332.32 |
| 2001-10-18 | 3127.64 |
| 2001-10-19 | 3297.14 |
| 2001-10-22 | 3399.91 |
| 2001-10-23 | 3614.22 |
| 2001-10-24 | 3635.05 |
| 2001-10-25 | 3473.96 |
| 2001-10-26 | 3604.35 |
| 2001-10-29 | 3520.02 |
| 2001-10-30 | 3291.13 |
| 2001-10-31 | 3460.15 |
| 2001-11-01 | 3451.13 |
| 2001-11-02 | 3547.69 |
| 2001-11-05 | 3686.84 |
| 2001-11-06 | 3803.77 |
| 2001-11-07 | 3715.28 |
| 2001-11-08 | 3922.80 |
| 2001-11-09 | 3780.67 |
| 2001-11-12 | 3661.15 |
| 2001-11-13 | 3940.99 |
| 2001-11-14 | 4025.36 |
| 2001-11-15 | 4152.95 |
| 2001-11-16 | 4228.21 |
| 2001-11-19 | 4145.46 |
| 2001-11-20 | 3948.45 |
| 2001-11-21 | 3927.81 |
| 2001-11-22 | 4092.45 |
| 2001-11-23 | 4110.98 |
| 2001-11-26 | 4200.55 |
| 2001-11-27 | 3944.90 |
| 2001-11-28 | 3838.61 |
| 2001-11-29 | 3751.82 |
| 2001-11-30 | 3887.18 |
| 2001-12-03 | 3823.47 |
| 2001-12-04 | 3987.35 |
| 2001-12-05 | 4215.12 |
| 2001-12-06 | . |
| 2001-12-07 | 4246.48 |
| 2001-12-10 | 4084.03 |
| 2001-12-11 | 4280.54 |
| 2001-12-12 | 4222.05 |
| 2001-12-13 | 4009.27 |
| 2001-12-14 | 3970.81 |
| 2001-12-17 | 4166.63 |
| 2001-12-18 | 4190.55 |
| 2001-12-19 | 4067.70 |
| 2001-12-20 | 3969.28 |
| 2001-12-21 | 4109.40 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 4194.08 |
| 2001-12-28 | 4299.34 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 4140.45 |
| 2002-01-03 | 4378.48 |
| 2002-01-04 | 4373.08 |
| 2002-01-07 | 4303.92 |
| 2002-01-08 | 4040.95 |
| 2002-01-09 | 3968.54 |
| 2002-01-10 | 3876.54 |
| 2002-01-11 | 3969.04 |
| 2002-01-14 | 3706.13 |
| 2002-01-15 | 3780.04 |
| 2002-01-16 | 3742.98 |
| 2002-01-17 | 3834.33 |
| 2002-01-18 | 3794.45 |
| 2002-01-21 | 3575.44 |
| 2002-01-22 | 3564.67 |
| 2002-01-23 | 3650.71 |
| 2002-01-24 | 4015.80 |
| 2002-01-25 | 3925.47 |
| 2002-01-28 | 4041.27 |
| 2002-01-29 | 3995.60 |
| 2002-01-30 | 3854.05 |
| 2002-01-31 | 3970.31 |
| 2002-02-01 | 4048.94 |
| 2002-02-04 | 3989.80 |
| 2002-02-05 | 3758.86 |
| 2002-02-06 | 3673.08 |
| 2002-02-07 | 3768.68 |
| 2002-02-08 | 3716.96 |
| 2002-02-11 | 3843.84 |
| 2002-02-12 | 3883.87 |
| 2002-02-13 | 3921.28 |
| 2002-02-14 | 3944.95 |
| 2002-02-15 | 3789.38 |
| 2002-02-18 | 3744.67 |
| 2002-02-19 | 3559.09 |
| 2002-02-20 | 3438.97 |
| 2002-02-21 | 3499.16 |
| 2002-02-22 | 3346.02 |
| 2002-02-25 | 3469.64 |
| 2002-02-26 | 3558.33 |
| 2002-02-27 | 3653.34 |
| 2002-02-28 | 3663.91 |
| 2002-03-01 | 3644.68 |
| 2002-03-04 | 3931.84 |
| 2002-03-05 | 3915.64 |
| 2002-03-06 | 3969.62 |
| 2002-03-07 | 4072.26 |
| 2002-03-08 | 4123.22 |
| 2002-03-11 | 4028.96 |
| 2002-03-12 | 3777.34 |
| 2002-03-13 | 3774.10 |
| 2002-03-14 | 3737.22 |
| 2002-03-15 | 3742.51 |
| 2002-03-18 | 3835.88 |
| 2002-03-19 | 3724.75 |
| 2002-03-20 | 3584.31 |
| 2002-03-21 | 3557.58 |
| 2002-03-22 | 3649.94 |
| 2002-03-25 | 3635.87 |
| 2002-03-26 | 3600.63 |
| 2002-03-27 | 3656.88 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 3528.79 |
| 2002-04-03 | 3542.90 |
| 2002-04-04 | 3470.63 |
| 2002-04-05 | 3475.33 |
| 2002-04-08 | 3311.88 |
| 2002-04-09 | 3377.27 |
| 2002-04-10 | 3289.49 |
| 2002-04-11 | 3166.93 |
| 2002-04-12 | 3221.36 |
| 2002-04-15 | 3305.46 |
| 2002-04-16 | 3471.96 |
| 2002-04-17 | 3539.49 |
| 2002-04-18 | 3105.64 |
| 2002-04-19 | 2969.36 |
| 2002-04-22 | 2853.51 |
| 2002-04-23 | 2849.98 |
| 2002-04-24 | 2685.19 |
| 2002-04-25 | 2778.42 |
| 2002-04-26 | 2777.48 |
| 2002-04-29 | 2702.78 |
| 2002-04-30 | 2731.17 |
| 2002-05-01 | . |
| 2002-05-02 | 2786.40 |
| 2002-05-03 | 2581.49 |
| 2002-05-06 | 2546.30 |
| 2002-05-07 | 2555.16 |
| 2002-05-08 | 2711.11 |
| 2002-05-09 | . |
| 2002-05-10 | 2608.63 |
| 2002-05-13 | 2647.14 |
| 2002-05-14 | 2756.56 |
| 2002-05-15 | 2779.02 |
| 2002-05-16 | 2720.46 |
| 2002-05-17 | 2694.16 |
| 2002-05-20 | 2658.47 |
| 2002-05-21 | 2623.33 |
| 2002-05-22 | 2434.42 |
| 2002-05-23 | 2368.67 |
| 2002-05-24 | 2356.74 |
| 2002-05-27 | 2345.96 |
| 2002-05-28 | 2331.27 |
| 2002-05-29 | 2284.73 |
| 2002-05-30 | 2208.88 |
| 2002-05-31 | 2334.16 |
| 2002-06-03 | 2242.97 |
| 2002-06-04 | 2153.31 |
| 2002-06-05 | 2218.11 |
| 2002-06-06 | 2167.46 |
| 2002-06-07 | 2000.17 |
| 2002-06-10 | 2038.77 |
| 2002-06-11 | 2156.01 |
| 2002-06-12 | 2036.29 |
| 2002-06-13 | 2009.91 |
| 2002-06-14 | 2028.57 |
| 2002-06-17 | 2160.11 |
| 2002-06-18 | 2147.19 |
| 2002-06-19 | 2040.73 |
| 2002-06-20 | 2060.95 |
| 2002-06-21 | . |
| 2002-06-24 | 1899.62 |
| 2002-06-25 | 1978.61 |
| 2002-06-26 | 2000.78 |
| 2002-06-27 | 2125.34 |
| 2002-06-28 | 2257.39 |
| 2002-07-01 | 2226.92 |
| 2002-07-02 | 2104.15 |
| 2002-07-03 | 2092.50 |
| 2002-07-04 | 2204.79 |
| 2002-07-05 | 2363.60 |
| 2002-07-08 | 2337.66 |
| 2002-07-09 | 2260.41 |
| 2002-07-10 | 2202.03 |
| 2002-07-11 | 2115.04 |
| 2002-07-12 | 2152.22 |
| 2002-07-15 | 2044.08 |
| 2002-07-16 | 2058.06 |
| 2002-07-17 | 2181.26 |
| 2002-07-18 | 2084.38 |
| 2002-07-19 | 1979.28 |
| 2002-07-22 | 1936.09 |
| 2002-07-23 | 1781.84 |
| 2002-07-24 | 1713.54 |
| 2002-07-25 | 1727.73 |
| 2002-07-26 | 1753.04 |
| 2002-07-29 | 1892.02 |
| 2002-07-30 | 1924.28 |
| 2002-07-31 | 1920.48 |
| 2002-08-01 | 1831.74 |
| 2002-08-02 | 1768.86 |
| 2002-08-05 | 1681.77 |
| 2002-08-06 | 1776.82 |
| 2002-08-07 | 1797.22 |
| 2002-08-08 | 1865.45 |
| 2002-08-09 | 1991.22 |
| 2002-08-12 | 1982.90 |
| 2002-08-13 | 1984.84 |
| 2002-08-14 | 1864.25 |
| 2002-08-15 | 1968.89 |
| 2002-08-16 | 2045.32 |
| 2002-08-19 | 2173.24 |
| 2002-08-20 | 2165.27 |
| 2002-08-21 | 2182.54 |
| 2002-08-22 | 2262.25 |
| 2002-08-23 | 2201.73 |
| 2002-08-26 | 2141.36 |
| 2002-08-27 | 2186.19 |
| 2002-08-28 | 2079.95 |
| 2002-08-29 | 2056.82 |
| 2002-08-30 | 2052.50 |
| 2002-09-02 | 1993.71 |
| 2002-09-03 | 1897.62 |
| 2002-09-04 | 1917.51 |
| 2002-09-05 | 1987.62 |
| 2002-09-06 | 2137.03 |
| 2002-09-09 | 2126.94 |
| 2002-09-10 | 2115.74 |
| 2002-09-11 | 2275.64 |
| 2002-09-12 | 2167.06 |
| 2002-09-13 | 2134.80 |
| 2002-09-16 | 2060.81 |
| 2002-09-17 | 2070.07 |
| 2002-09-18 | 1949.42 |
| 2002-09-19 | 1943.18 |
| 2002-09-20 | 1967.98 |
| 2002-09-23 | 1903.51 |
| 2002-09-24 | 1870.08 |
| 2002-09-25 | 1970.16 |
| 2002-09-26 | 2167.11 |
| 2002-09-27 | 2168.30 |
| 2002-09-30 | 2013.75 |
| 2002-10-01 | 2064.67 |
| 2002-10-02 | 2186.54 |
| 2002-10-03 | 2138.85 |
| 2002-10-04 | 2020.62 |
| 2002-10-07 | 2009.72 |
| 2002-10-08 | 1999.68 |
| 2002-10-09 | 1997.71 |
| 2002-10-10 | 2059.87 |
| 2002-10-11 | 2188.68 |
| 2002-10-14 | 2164.14 |
| 2002-10-15 | 2359.84 |
| 2002-10-16 | 2244.24 |
| 2002-10-17 | 2475.97 |
| 2002-10-18 | 2480.87 |
| 2002-10-21 | 2475.94 |
| 2002-10-22 | 2516.85 |
| 2002-10-23 | 2408.55 |
| 2002-10-24 | 2520.61 |
| 2002-10-25 | 2504.68 |
| 2002-10-28 | 2593.96 |
| 2002-10-29 | 2438.71 |
| 2002-10-30 | 2496.62 |
| 2002-10-31 | 2562.33 |
| 2002-11-01 | 2470.82 |
| 2002-11-04 | 2657.89 |
| 2002-11-05 | 2682.53 |
| 2002-11-06 | 2582.17 |
| 2002-11-07 | 2501.48 |
| 2002-11-08 | 2450.53 |
| 2002-11-11 | 2370.05 |
| 2002-11-12 | 2446.42 |
| 2002-11-13 | 2514.13 |
| 2002-11-14 | 2662.60 |
| 2002-11-15 | 2663.12 |
| 2002-11-18 | 2744.43 |
| 2002-11-19 | 2641.53 |
| 2002-11-20 | 2682.65 |
| 2002-11-21 | 2847.57 |
| 2002-11-22 | 2835.45 |
| 2002-11-25 | 2890.08 |
| 2002-11-26 | 2798.25 |
| 2002-11-27 | 2900.12 |
| 2002-11-28 | 2965.73 |
| 2002-11-29 | 2899.69 |
| 2002-12-02 | 2985.58 |
| 2002-12-03 | 2758.66 |
| 2002-12-04 | 2812.22 |
| 2002-12-05 | 2762.56 |
| 2002-12-06 | . |
| 2002-12-09 | 2682.69 |
| 2002-12-10 | 2578.73 |
| 2002-12-11 | 2525.02 |
| 2002-12-12 | 2549.35 |
| 2002-12-13 | 2486.63 |
| 2002-12-16 | 2570.73 |
| 2002-12-17 | 2532.07 |
| 2002-12-18 | 2392.47 |
| 2002-12-19 | 2384.72 |
| 2002-12-20 | 2365.56 |
| 2002-12-23 | 2377.66 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 2254.01 |
| 2002-12-30 | 2268.56 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 2410.77 |
| 2003-01-03 | 2422.33 |
| 2003-01-06 | . |
| 2003-01-07 | 2377.39 |
| 2003-01-08 | 2255.00 |
| 2003-01-09 | 2362.50 |
| 2003-01-10 | 2368.47 |
| 2003-01-13 | 2329.83 |
| 2003-01-14 | 2369.59 |
| 2003-01-15 | 2315.24 |
| 2003-01-16 | 2224.83 |
| 2003-01-17 | 2140.41 |
| 2003-01-20 | 2107.95 |
| 2003-01-21 | 2118.39 |
| 2003-01-22 | 2142.68 |
| 2003-01-23 | 2045.19 |
| 2003-01-24 | 2038.96 |
| 2003-01-27 | 1965.13 |
| 2003-01-28 | 1940.97 |
| 2003-01-29 | 1999.24 |
| 2003-01-30 | 2084.19 |
| 2003-01-31 | 1967.11 |
| 2003-02-03 | 2043.34 |
| 2003-02-04 | 1961.44 |
| 2003-02-05 | 1966.46 |
| 2003-02-06 | 1914.41 |
| 2003-02-07 | 1909.38 |
| 2003-02-10 | 1898.76 |
| 2003-02-11 | 2020.01 |
| 2003-02-12 | 1955.38 |
| 2003-02-13 | 1870.68 |
| 2003-02-14 | 1946.71 |
| 2003-02-17 | 1989.79 |
| 2003-02-18 | 2040.27 |
| 2003-02-19 | 1967.28 |
| 2003-02-20 | 1923.77 |
| 2003-02-21 | 1918.23 |
| 2003-02-24 | 1940.38 |
| 2003-02-25 | 1837.78 |
| 2003-02-26 | 1814.07 |
| 2003-02-27 | 1810.65 |
| 2003-02-28 | 1866.36 |
| 2003-03-03 | 1873.12 |
| 2003-03-04 | 1827.13 |
| 2003-03-05 | 1815.27 |
| 2003-03-06 | 1822.30 |
| 2003-03-07 | 1724.34 |
| 2003-03-10 | 1724.50 |
| 2003-03-11 | 1739.24 |
| 2003-03-12 | 1828.39 |
| 2003-03-13 | 1902.30 |
| 2003-03-14 | 2019.98 |
| 2003-03-17 | 2107.41 |
| 2003-03-18 | 2127.84 |
| 2003-03-19 | 2151.69 |
| 2003-03-20 | 2120.87 |
| 2003-03-21 | 2221.10 |
| 2003-03-24 | 2091.80 |
| 2003-03-25 | 2089.75 |
| 2003-03-26 | 2086.98 |
| 2003-03-27 | 2058.09 |
| 2003-03-28 | 2088.77 |
| 2003-03-31 | 1943.07 |
| 2003-04-01 | 2003.86 |
| 2003-04-02 | 2123.96 |
| 2003-04-03 | 2153.64 |
| 2003-04-04 | 2148.76 |
| 2003-04-07 | 2258.07 |
| 2003-04-08 | 2162.15 |
| 2003-04-09 | 2182.26 |
| 2003-04-10 | 2039.84 |
| 2003-04-11 | 2063.16 |
| 2003-04-14 | 2085.83 |
| 2003-04-15 | 2137.54 |
| 2003-04-16 | 2112.51 |
| 2003-04-17 | 2259.70 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 2301.25 |
| 2003-04-23 | 2357.71 |
| 2003-04-24 | 2323.05 |
| 2003-04-25 | 2235.11 |
| 2003-04-28 | 2296.62 |
| 2003-04-29 | 2315.56 |
| 2003-04-30 | 2323.89 |
| 2003-05-01 | . |
| 2003-05-02 | 2239.55 |
| 2003-05-05 | 2323.07 |
| 2003-05-06 | 2294.01 |
| 2003-05-07 | 2333.05 |
| 2003-05-08 | 2255.06 |
| 2003-05-09 | 2231.46 |
| 2003-05-12 | 2284.09 |
| 2003-05-13 | 2324.67 |
| 2003-05-14 | 2301.08 |
| 2003-05-15 | 2360.22 |
| 2003-05-16 | 2347.16 |
| 2003-05-19 | 2235.41 |
| 2003-05-20 | 2202.57 |
| 2003-05-21 | 2159.69 |
| 2003-05-22 | 2218.90 |
| 2003-05-23 | 2166.67 |
| 2003-05-26 | 2138.45 |
| 2003-05-27 | 2152.69 |
| 2003-05-28 | 2308.49 |
| 2003-05-29 | . |
| 2003-05-30 | 2343.51 |
| 2003-06-02 | 2381.94 |
| 2003-06-03 | 2353.27 |
| 2003-06-04 | 2359.54 |
| 2003-06-05 | 2281.06 |
| 2003-06-06 | 2384.12 |
| 2003-06-09 | 2332.28 |
| 2003-06-10 | 2293.97 |
| 2003-06-11 | 2320.23 |
| 2003-06-12 | 2277.36 |
| 2003-06-13 | 2224.71 |
| 2003-06-16 | 2256.96 |
| 2003-06-17 | 2293.20 |
| 2003-06-18 | 2297.41 |
| 2003-06-19 | 2353.67 |
| 2003-06-20 | . |
| 2003-06-23 | 2278.88 |
| 2003-06-24 | 2240.55 |
| 2003-06-25 | 2252.82 |
| 2003-06-26 | 2261.59 |
| 2003-06-27 | 2275.83 |
| 2003-06-30 | 2201.05 |
| 2003-07-01 | 2151.49 |
| 2003-07-02 | 2203.40 |
| 2003-07-03 | 2220.20 |
| 2003-07-04 | 2166.99 |
| 2003-07-07 | 2272.71 |
| 2003-07-08 | 2321.19 |
| 2003-07-09 | 2416.52 |
| 2003-07-10 | 2437.01 |
| 2003-07-11 | 2408.59 |
| 2003-07-14 | 2444.23 |
| 2003-07-15 | 2426.03 |
| 2003-07-16 | 2418.70 |
| 2003-07-17 | 2052.29 |
| 2003-07-18 | 2016.44 |
| 2003-07-21 | 1963.41 |
| 2003-07-22 | 1990.11 |
| 2003-07-23 | 2002.07 |
| 2003-07-24 | 2051.73 |
| 2003-07-25 | 2012.26 |
| 2003-07-28 | 2090.15 |
| 2003-07-29 | 2077.97 |
| 2003-07-30 | 2088.03 |
| 2003-07-31 | 2104.22 |
| 2003-08-01 | 2037.67 |
| 2003-08-04 | 2005.73 |
| 2003-08-05 | 2008.73 |
| 2003-08-06 | 1930.60 |
| 2003-08-07 | 1922.95 |
| 2003-08-08 | 1951.11 |
| 2003-08-11 | 1966.79 |
| 2003-08-12 | 1981.82 |
| 2003-08-13 | 2004.41 |
| 2003-08-14 | 2028.31 |
| 2003-08-15 | 2012.01 |
| 2003-08-18 | 2040.79 |
| 2003-08-19 | 2135.42 |
| 2003-08-20 | 2142.63 |
| 2003-08-21 | 2183.42 |
| 2003-08-22 | 2215.72 |
| 2003-08-25 | 2174.95 |
| 2003-08-26 | 2161.78 |
| 2003-08-27 | 2262.18 |
| 2003-08-28 | 2284.62 |
| 2003-08-29 | 2300.21 |
| 2003-09-01 | 2308.28 |
| 2003-09-02 | 2291.84 |
| 2003-09-03 | 2389.04 |
| 2003-09-04 | 2363.67 |
| 2003-09-05 | 2327.17 |
| 2003-09-08 | 2337.38 |
| 2003-09-09 | 2237.93 |
| 2003-09-10 | 2136.89 |
| 2003-09-11 | 2139.65 |
| 2003-09-12 | 2132.58 |
| 2003-09-15 | 2150.81 |
| 2003-09-16 | 2160.81 |
| 2003-09-17 | 2150.19 |
| 2003-09-18 | 2179.25 |
| 2003-09-19 | 2169.86 |
| 2003-09-22 | 2118.98 |
| 2003-09-23 | 2094.59 |
| 2003-09-24 | 2091.23 |
| 2003-09-25 | 2056.07 |
| 2003-09-26 | 2082.64 |
| 2003-09-29 | 2110.76 |
| 2003-09-30 | 2055.76 |
| 2003-10-01 | 2088.45 |
| 2003-10-02 | 2146.70 |
| 2003-10-03 | 2259.52 |
| 2003-10-06 | 2222.21 |
| 2003-10-07 | 2202.93 |
| 2003-10-08 | 2207.90 |
| 2003-10-09 | 2276.42 |
| 2003-10-10 | 2252.08 |
| 2003-10-13 | 2307.62 |
| 2003-10-14 | 2265.59 |
| 2003-10-15 | 2285.02 |
| 2003-10-16 | 2207.54 |
| 2003-10-17 | 2272.92 |
| 2003-10-20 | 2253.21 |
| 2003-10-21 | 2284.29 |
| 2003-10-22 | 2246.35 |
| 2003-10-23 | 2221.14 |
| 2003-10-24 | 2235.75 |
| 2003-10-27 | 2220.85 |
| 2003-10-28 | 2261.09 |
| 2003-10-29 | 2298.80 |
| 2003-10-30 | 2282.15 |
| 2003-10-31 | 2286.83 |
#2003-11-03|2348.33
#2003-11-04|2331.18
#2003-11-05|2299.16
#2003-11-06|2368.77
#2003-11-07|2401.23
#2003-11-10|2361.00
#2003-11-11|2325.87
#2003-11-12|2361.15
#2003-11-13|2390.25
#2003-11-14|2380.89
#2003-11-17|2317.50
#2003-11-18|2332.88
#2003-11-19|2290.67
#2003-11-20|2322.04
#2003-11-21|2314.71
#2003-11-24|2412.47
#2003-11-25|2361.76
#2003-11-26|2355.16
#2003-11-27|2373.12
#2003-11-28|2353.53
#2003-12-01|2342.54
#2003-12-02|2352.28
#2003-12-03|2357.43
#2003-12-04|2390.81
#2003-12-05|2335.43
#2003-12-08|2286.79
#2003-12-09|2272.15
#2003-12-10|2248.50
#2003-12-11|2262.07
#2003-12-12|2253.24
#2003-12-15|2268.96
#2003-12-16|2212.03
#2003-12-17|2180.26
#2003-12-18|2183.85
#2003-12-19|2192.48
#2003-12-22|2160.66
#2003-12-23|2167.46
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|2134.59
#2003-12-30|2150.98
#2003-12-31| .
#2004-01-01| .
#2004-01-02|2166.16
#2004-01-05|2177.82
#2004-01-06| .
#2004-01-07|2222.98
#2004-01-08|2493.44
#2004-01-09|2524.31
#2004-01-12|2550.53
#2004-01-13|2537.01
#2004-01-14|2583.79
#2004-01-15|2558.81
#2004-01-16|2616.00
#2004-01-19|2640.28
#2004-01-20|2623.23
#2004-01-21|2545.10
#2004-01-22|2635.67
#2004-01-23|2642.36
#2004-01-26|2633.82
#2004-01-27|2644.66
#2004-01-28|2630.50
#2004-01-29|2590.02
#2004-01-30|2596.00
#2004-02-02|2609.51
#2004-02-03|2612.99
#2004-02-04|2572.09
#2004-02-05|2545.61
#2004-02-06|2606.40
#2004-02-09|2652.78
#2004-02-10|2716.83
#2004-02-11|2751.14
#2004-02-12|2768.13
#2004-02-13|2710.97
#2004-02-16|2724.60
#2004-02-17|2748.23
#2004-02-18|2768.12
#2004-02-19|2800.41
#2004-02-20|2760.65
#2004-02-23|2808.93
#2004-02-24|2744.63
#2004-02-25|2724.34
#2004-02-26|2747.50
#2004-02-27|2750.51
#2004-03-01|2762.14
#2004-03-02|2822.13
#2004-03-03|2813.77
#2004-03-04|2884.21
#2004-03-05|2918.34
#2004-03-08|2923.76
#2004-03-09|2835.60
#2004-03-10|2805.45
#2004-03-11|2724.30
#2004-03-12|2708.40
#2004-03-15|2645.33
#2004-03-16|2658.88
#2004-03-17|2717.14
#2004-03-18|2609.01
#2004-03-19|2586.32
#2004-03-22|2492.57
#2004-03-23|2507.66
#2004-03-24|2497.34
#2004-03-25|2577.92
#2004-03-26|2579.25
#2004-03-29|2624.18
#2004-03-30|2615.98
#2004-03-31|2650.18
#2004-04-01|2659.46
#2004-04-02|2762.87
#2004-04-05|2757.23
#2004-04-06|2310.67
#2004-04-07|2228.06
#2004-04-08|2252.67
#2004-04-09| .
#2004-04-12| .
#2004-04-13|2260.33
#2004-04-14|2205.42
#2004-04-15|2169.92
#2004-04-16|2000.42
#2004-04-19|2028.68
#2004-04-20|2057.90
#2004-04-21|2020.66
#2004-04-22|2047.17
#2004-04-23|2059.76
#2004-04-26|2057.88
#2004-04-27|2029.30
#2004-04-28|1992.20
#2004-04-29|1949.05
#2004-04-30|1899.14
#2004-05-03|1911.39
#2004-05-04|1882.42
#2004-05-05|1918.58
#2004-05-06|1883.13
#2004-05-07|1900.98
#2004-05-10|1855.51
#2004-05-11|1861.52
#2004-05-12|1828.80
#2004-05-13|1837.76
#2004-05-14|1794.20
#2004-05-17|1760.35
#2004-05-18|1799.77
#2004-05-19|1833.87
#2004-05-20| .
#2004-05-21|1753.05
#2004-05-24|1777.12
#2004-05-25|1755.47
#2004-05-26|1779.95
#2004-05-27|1821.57
#2004-05-28|1804.03
#2004-05-31|1846.26
#2004-06-01|1804.49
#2004-06-02|1792.67
#2004-06-03|1788.09
#2004-06-04|1835.20
#2004-06-07|1878.65
#2004-06-08|1879.98
#2004-06-09|1905.64
#2004-06-10|1894.63
#2004-06-11|1923.09
#2004-06-14|1882.99
#2004-06-15|1898.99
#2004-06-16|1891.17
#2004-06-17|1870.00
#2004-06-18|1886.77
#2004-06-21|1888.98
#2004-06-22|1862.85
#2004-06-23|1876.45
#2004-06-24|1885.43
#2004-06-25| .
#2004-06-28|1898.08
#2004-06-29|1881.52
#2004-06-30|1917.03
#2004-07-01|1945.90
#2004-07-02|1906.80
#2004-07-05|1899.28
#2004-07-06|1873.38
#2004-07-07|1853.17
#2004-07-08|1864.02
#2004-07-09|1883.01
#2004-07-12|1868.87
#2004-07-13|1865.14
#2004-07-14|1832.73
#2004-07-15|1626.39
#2004-07-16|1598.10
#2004-07-19|1584.33
#2004-07-20|1597.63
#2004-07-21|1625.68
#2004-07-22|1581.30
#2004-07-23|1583.35
#2004-07-26|1575.26
#2004-07-27|1571.89
#2004-07-28|1535.37
#2004-07-29|1569.66
#2004-07-30|1557.53
#2004-08-02|1547.03
#2004-08-03|1565.23
#2004-08-04|1550.14
#2004-08-05|1555.92
#2004-08-06|1490.85
#2004-08-09|1483.28
#2004-08-10|1508.28
#2004-08-11|1488.95
#2004-08-12|1461.47
#2004-08-13|1479.31
#2004-08-16|1503.61
#2004-08-17|1539.10
#2004-08-18|1546.35
#2004-08-19|1563.57
#2004-08-20|1543.74
#2004-08-23|1571.92
#2004-08-24|1561.43
#2004-08-25|1564.28
#2004-08-26|1594.87
#2004-08-27|1590.90
#2004-08-30|1586.93
#2004-08-31|1564.21
#2004-09-01|1573.91
#2004-09-02|1628.48
#2004-09-03|1656.66
#2004-09-06|1673.64
#2004-09-07|1676.42
#2004-09-08|1700.13
#2004-09-09|1798.05
#2004-09-10|1800.25
#2004-09-13|1826.47
#2004-09-14|1811.18
#2004-09-15|1802.15
#2004-09-16|1828.04
#2004-09-17|1845.46
#2004-09-20|1861.06
#2004-09-21|1849.03
#2004-09-22|1832.02
#2004-09-23|1802.76
#2004-09-24|1811.75
#2004-09-27|1796.16
#2004-09-28|1773.90
#2004-09-29|1788.61
#2004-09-30|1791.83
#2004-10-01|1863.14
#2004-10-04|1896.68
#2004-10-05|1890.80
#2004-10-06|1876.95
#2004-10-07|1884.93
#2004-10-08|1843.10
#2004-10-11|1827.75
#2004-10-12|1799.50
#2004-10-13|1846.15
#2004-10-14|1864.15
#2004-10-15|1907.42
#2004-10-18|1889.53
#2004-10-19|1953.33
#2004-10-20|1903.64
#2004-10-21|1914.46
#2004-10-22|1916.35
#2004-10-25|1871.75
#2004-10-26|1861.69
#2004-10-27|1916.33
#2004-10-28|1940.31
#2004-10-29|1943.62
#2004-11-01|1966.12
#2004-11-02|1984.07
#2004-11-03|1986.73
#2004-11-04|1969.46
#2004-11-05|2004.42
#2004-11-08|1985.87
#2004-11-09|2001.70
#2004-11-10|2022.77
#2004-11-11|2060.98
#2004-11-12|2052.28
#2004-11-15|2042.33
#2004-11-16|2020.00
#2004-11-17|2059.59
#2004-11-18|2070.68
#2004-11-19|2033.45
#2004-11-22|2017.27
#2004-11-23|1984.88
#2004-11-24|1991.48
#2004-11-25|1992.44
#2004-11-26|2004.97
#2004-11-29|1994.96
#2004-11-30|1972.26
#2004-12-01|1992.28
#2004-12-02|2036.13
#2004-12-03|1981.45
#2004-12-06| .
#2004-12-07|1974.43
#2004-12-08|1950.67
#2004-12-09|1910.99
#2004-12-10|1904.51
#2004-12-13|1888.71
#2004-12-14|1886.26
#2004-12-15|1890.24
#2004-12-16|1859.92
#2004-12-17|1818.65
#2004-12-20|1840.83
#2004-12-21|1870.10
#2004-12-22|1896.50
#2004-12-23|1904.92
#2004-12-24| .
#2004-12-27|1886.07
#2004-12-28|1889.95
#2004-12-29|1887.59
#2004-12-30|1877.80
#2004-12-31| .
#2005-01-03|1885.83
#2005-01-04|1899.81
#2005-01-05|1885.41
#2005-01-06| .
#2005-01-07|1897.55
#2005-01-10|1924.36
#2005-01-11|1883.05
#2005-01-12|1859.81
#2005-01-13|1850.39
#2005-01-14|1858.07
#2005-01-17|1874.17
#2005-01-18|1858.17
#2005-01-19|1839.68
#2005-01-20|1779.79
#2005-01-21|1751.82
#2005-01-24|1740.43
#2005-01-25|1748.48
#2005-01-26|1774.85
#2005-01-27|1874.44
#2005-01-28|1868.33
#2005-01-31|1893.98
#2005-02-01|1917.02
#2005-02-02|1934.94
#2005-02-03|1934.28
#2005-02-04|1960.26
#2005-02-07|1964.31
#2005-02-08|1984.97
#2005-02-09|1978.73
#2005-02-10|1974.99
#2005-02-11|1996.20
#2005-02-14|1997.02
#2005-02-15|1997.73
#2005-02-16|1972.99
#2005-02-17|1952.85
#2005-02-18|1957.93
#2005-02-21|1952.92
#2005-02-22|1984.10
#2005-02-23|1943.93
#2005-02-24|1951.62
#2005-02-25|2000.34
#2005-02-28|1988.55
#2005-03-01|1995.31
#2005-03-02|1987.98
#2005-03-03|1973.69
#2005-03-04|1979.09
#2005-03-07|1984.51
#2005-03-08|1984.17
#2005-03-09|1979.07
#2005-03-10|1969.82
#2005-03-11|1967.55
#2005-03-14|1970.72
#2005-03-15|1995.95
#2005-03-16|1957.92
#2005-03-17|1977.07
#2005-03-18|1971.95
#2005-03-21|1953.86
#2005-03-22|1955.07
#2005-03-23|1929.29
#2005-03-24|1927.14
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1930.45
#2005-03-30|1928.98
#2005-03-31|1940.96
#2005-04-01|1954.06
#2005-04-04|1916.33
#2005-04-05|1934.97
#2005-04-06|1934.13
#2005-04-07|1964.85
#2005-04-08|1996.51
#2005-04-11|1983.17
#2005-04-12|1959.12
#2005-04-13|1975.20
#2005-04-14|1969.73
#2005-04-15|1910.89
#2005-04-18|1885.67
#2005-04-19|1931.70
#2005-04-20|1964.05
#2005-04-21|2046.22
#2005-04-22|2081.44
#2005-04-25|2085.94
#2005-04-26|2062.50
#2005-04-27|2043.00
#2005-04-28|2046.83
#2005-04-29|2038.57
#2005-05-02|2058.23
#2005-05-03|2056.15
#2005-05-04|2112.83
#2005-05-05| .
#2005-05-06|2170.94
#2005-05-09|2192.67
#2005-05-10|2175.25
#2005-05-11|2159.86
#2005-05-12|2191.85
#2005-05-13|2223.60
#2005-05-16|2236.42
#2005-05-17|2231.09
#2005-05-18|2278.05
#2005-05-19|2287.80
#2005-05-20|2276.89
#2005-05-23|2284.13
#2005-05-24|2285.80
#2005-05-25|2236.60
#2005-05-26|2256.04
#2005-05-27|2256.82
#2005-05-30|2260.49
#2005-05-31|2248.11
#2005-06-01|2300.41
#2005-06-02|2311.05
#2005-06-03|2309.13
#2005-06-06|2275.54
#2005-06-07|2307.00
#2005-06-08|2293.98
#2005-06-09|2270.17
#2005-06-10|2290.02
#2005-06-13|2306.52
#2005-06-14|2326.92
#2005-06-15|2308.65
#2005-06-16|2325.75
#2005-06-17|2306.08
#2005-06-20|2308.60
#2005-06-21|2339.84
#2005-06-22|2362.31
#2005-06-23|2366.72
#2005-06-24| .
#2005-06-27|2298.90
#2005-06-28|2298.51
#2005-06-29|2321.34
#2005-06-30|2281.77
#2005-07-01|2282.35
#2005-07-04|2281.47
#2005-07-05|2299.45
#2005-07-06|2321.76
#2005-07-07|2280.96
#2005-07-08|2328.42
#2005-07-11|2387.34
#2005-07-12|2370.24
#2005-07-13|2416.63
#2005-07-14|2439.09
#2005-07-15|2431.06
#2005-07-18|2427.27
#2005-07-19|2469.69
#2005-07-20|2419.49
#2005-07-21|2188.57
#2005-07-22|2140.67
#2005-07-25|2113.79
#2005-07-26|2137.25
#2005-07-27|2170.12
#2005-07-28|2197.54
#2005-07-29|2182.49
#2005-08-01|2158.59
#2005-08-02|2189.66
#2005-08-03|2184.72
#2005-08-04|2160.11
#2005-08-05|2142.70
#2005-08-08|2165.54
#2005-08-09|2197.09
#2005-08-10|2229.75
#2005-08-11|2179.35
#2005-08-12|2174.69
#2005-08-15|2162.96
#2005-08-16|2153.71
#2005-08-17|2134.93
#2005-08-18|2129.78
#2005-08-19|2144.33
#2005-08-22|2141.77
#2005-08-23|2129.96
#2005-08-24|2125.19
#2005-08-25|2105.06
#2005-08-26|2083.00
#2005-08-29|2101.28
#2005-08-30|2101.91
#2005-08-31|2107.61
#2005-09-01|2119.64
#2005-09-02|2111.27
#2005-09-05|2132.64
#2005-09-06|2146.44
#2005-09-07|2149.88
#2005-09-08|2137.48
#2005-09-09|2171.04
#2005-09-12|2169.69
#2005-09-13|2248.62
#2005-09-14|2261.03
#2005-09-15|2260.79
#2005-09-16|2240.17
#2005-09-19|2243.37
#2005-09-20|2259.25
#2005-09-21|2227.64
#2005-09-22|2225.72
#2005-09-23|2231.22
#2005-09-26|2271.97
#2005-09-27|2248.46
#2005-09-28|2257.19
#2005-09-29|2249.46
#2005-09-30|2312.19
#2005-10-03|2358.18
#2005-10-04|2369.39
#2005-10-05|2342.98
#2005-10-06|2306.70
#2005-10-07|2280.26
#2005-10-10|2298.18
#2005-10-11|2326.85
#2005-10-12|2324.59
#2005-10-13|2306.41
#2005-10-14|2314.83
#2005-10-17|2326.20
#2005-10-18|2336.29
#2005-10-19|2315.72
#2005-10-20|2211.66
#2005-10-21|2211.53
#2005-10-24|2224.80
#2005-10-25|2235.15
#2005-10-26|2236.42
#2005-10-27|2200.71
#2005-10-28|2206.68
#2005-10-31|2295.35
#2005-11-01|2336.94
#2005-11-02|2339.44
#2005-11-03|2386.13
#2005-11-04|2390.45
#2005-11-07|2392.35
#2005-11-08|2388.59
#2005-11-09|2386.50
#2005-11-10|2384.39
#2005-11-11|2425.70
#2005-11-14|2439.05
#2005-11-15|2414.34
#2005-11-16|2383.63
#2005-11-17|2409.94
#2005-11-18|2429.17
#2005-11-21|2442.41
#2005-11-22|2429.12
#2005-11-23|2444.55
#2005-11-24|2439.55
#2005-11-25|2452.08
#2005-11-28|2428.61
#2005-11-29|2428.60
#2005-11-30|2396.81
#2005-12-01|2429.01
#2005-12-02|2437.74
#2005-12-05|2456.53
#2005-12-06| .
#2005-12-07|2503.08
#2005-12-08|2542.19
#2005-12-09|2506.25
#2005-12-12|2524.89
#2005-12-13|2535.12
#2005-12-14|2546.35
#2005-12-15|2524.79
#2005-12-16|2556.93
#2005-12-19|2573.96
#2005-12-20|2559.07
#2005-12-21|2552.47
#2005-12-22|2560.86
#2005-12-23|2590.64
#2005-12-26| .
#2005-12-27|2601.23
#2005-12-28|2574.20
#2005-12-29|2583.48
#2005-12-30|2555.21
#2006-01-02|2566.31
#2006-01-03|2572.65
#2006-01-04|2616.21
#2006-01-05|2653.16
#2006-01-06| .
#2006-01-09|2675.77
#2006-01-10|2633.74
#2006-01-11|2600.94
#2006-01-12|2590.63
#2006-01-13|2578.31
#2006-01-16|2574.81
#2006-01-17|2555.56
#2006-01-18|2525.77
#2006-01-19|2546.52
#2006-01-20|2500.14
#2006-01-23|2484.62
#2006-01-24|2467.03
#2006-01-25|2507.71
#2006-01-26|2474.06
#2006-01-27|2490.09
#2006-01-30|2485.83
#2006-01-31|2500.15
#2006-02-01|2535.42
#2006-02-02|2516.55
#2006-02-03|2501.76
#2006-02-06|2482.19
#2006-02-07|2459.61
#2006-02-08|2488.60
#2006-02-09|2516.18
#2006-02-10|2486.16
#2006-02-13|2486.53
#2006-02-14|2537.76
#2006-02-15|2582.74
#2006-02-16|2620.25
#2006-02-17|2609.05
#2006-02-20|2606.39
#2006-02-21|2615.93
#2006-02-22|2619.22
#2006-02-23|2626.15
#2006-02-24|2633.43
#2006-02-27|2625.43
#2006-02-28|2600.49
#2006-03-01|2600.21
#2006-03-02|2626.11
#2006-03-03|2597.40
#2006-03-06|2629.66
#2006-03-07|2658.44
#2006-03-08|2704.89
#2006-03-09|2753.76
#2006-03-10|2757.63
#2006-03-13|2787.05
#2006-03-14|2802.55
#2006-03-15|2788.73
#2006-03-16|2795.64
#2006-03-17|2777.53
#2006-03-20|2810.02
#2006-03-21|2827.83
#2006-03-22|2805.94
#2006-03-23|2804.94
#2006-03-24|2806.55
#2006-03-27|2803.93
#2006-03-28|2772.51
#2006-03-29|2764.11
#2006-03-30|2890.25
#2006-03-31|2884.36
#2006-04-03|2895.61
#2006-04-04|2855.01
#2006-04-05|2874.61
#2006-04-06|2885.40
#2006-04-07|2872.75
#2006-04-10|2863.00
#2006-04-11|2962.72
#2006-04-12|2926.71
#2006-04-13|2927.02
#2006-04-14| .
#2006-04-17| .
#2006-04-18|2915.01
#2006-04-19|2926.48
#2006-04-20|3082.07
#2006-04-21|3121.81
#2006-04-24|3063.33
#2006-04-25|3059.39
#2006-04-26|3098.09
#2006-04-27|3073.22
#2006-04-28|3016.88
#2006-05-01| .
#2006-05-02|3016.37
#2006-05-03|3008.48
#2006-05-04|3012.16
#2006-05-05|3006.00
#2006-05-08|3023.60
#2006-05-09|3034.90
#2006-05-10|2984.58
#2006-05-11|2882.80
#2006-05-12|2797.75
#2006-05-15|2840.77
#2006-05-16|2850.89
#2006-05-17|2781.73
#2006-05-18|2738.25
#2006-05-19|2748.23
#2006-05-22|2681.67
#2006-05-23|2795.33
#2006-05-24|2760.56
#2006-05-25| .
#2006-05-26|2854.37
#2006-05-29|2850.14
#2006-05-30|2782.83
#2006-05-31|2788.22
#2006-06-01|2845.86
#2006-06-02|2824.93
#2006-06-05|2783.87
#2006-06-06|2669.88
#2006-06-07|2706.83
#2006-06-08|2620.83
#2006-06-09|2686.09
#2006-06-12|2629.48
#2006-06-13|2568.34
#2006-06-14|2558.06
#2006-06-15|2669.24
#2006-06-16|2613.83
#2006-06-19|2689.33
#2006-06-20|2668.71
#2006-06-21|2659.00
#2006-06-22|2630.49
#2006-06-23| .
#2006-06-26|2641.58
#2006-06-27|2622.05
#2006-06-28|2546.59
#2006-06-29|2585.47
#2006-06-30|2669.42
#2006-07-03|2675.90
#2006-07-04|2682.56
#2006-07-05|2632.09
#2006-07-06|2649.66
#2006-07-07|2580.06
#2006-07-10|2590.85
#2006-07-11|2540.65
#2006-07-12|2549.23
#2006-07-13|2479.96
#2006-07-14|2451.61
#2006-07-17|2448.10
#2006-07-18|2471.46
#2006-07-19|2597.58
#2006-07-20|2608.32
#2006-07-21|2546.06
#2006-07-24|2609.78
#2006-07-25|2600.81
#2006-07-26|2555.88
#2006-07-27|2571.72
#2006-07-28|2587.51
#2006-07-31|2584.18
#2006-08-01|2536.85
#2006-08-02|2543.01
#2006-08-03|2530.15
#2006-08-04|2574.89
#2006-08-07|2521.37
#2006-08-08|2528.36
#2006-08-09|2595.78
#2006-08-10|2577.78
#2006-08-11|2559.31
#2006-08-14|2608.85
#2006-08-15|2662.66
#2006-08-16|2735.82
#2006-08-17|2779.84
#2006-08-18|2747.39
#2006-08-21|2745.13
#2006-08-22|2783.79
#2006-08-23|2733.28
#2006-08-24|2708.21
#2006-08-25|2697.50
#2006-08-28|2728.74
#2006-08-29|2714.95
#2006-08-30|2730.72
#2006-08-31|2723.29
#2006-09-01|2690.01
#2006-09-04|2675.40
#2006-09-05|2634.48
#2006-09-06|2573.32
#2006-09-07|2534.62
#2006-09-08|2532.75
#2006-09-11|2523.94
#2006-09-12|2586.38
#2006-09-13|2603.04
#2006-09-14|2559.07
#2006-09-15|2530.48
#2006-09-18|2503.08
#2006-09-19|2469.91
#2006-09-20|2510.26
#2006-09-21|2543.53
#2006-09-22|2525.97
#2006-09-25|2532.54
#2006-09-26|2569.35
#2006-09-27|2592.87
#2006-09-28|2614.33
#2006-09-29|2611.52
#2006-10-02|2582.58
#2006-10-03|2573.55
#2006-10-04|2567.32
#2006-10-05|2565.73
#2006-10-06|2574.78
#2006-10-09|2568.75
#2006-10-10|2626.11
#2006-10-11|2673.75
#2006-10-12|2681.66
#2006-10-13|2680.09
#2006-10-16|2680.36
#2006-10-17|2631.36
#2006-10-18|2658.54
#2006-10-19|2568.92
#2006-10-20|2571.24
#2006-10-23|2601.23
#2006-10-24|2576.71
#2006-10-25|2554.44
#2006-10-26|2577.26
#2006-10-27|2604.76
#2006-10-30|2597.85
#2006-10-31|2593.25
#2006-11-01|2582.63
#2006-11-02|2548.91
#2006-11-03|2540.59
#2006-11-06|2559.96
#2006-11-07|2580.12
#2006-11-08|2559.88
#2006-11-09|2560.78
#2006-11-10|2538.71
#2006-11-13|2562.53
#2006-11-14|2572.48
#2006-11-15|2608.35
#2006-11-16|2609.43
#2006-11-17|2587.47
#2006-11-20|2599.52
#2006-11-21|2630.82
#2006-11-22|2687.76
#2006-11-23|2669.36
#2006-11-24|2665.43
#2006-11-27|2587.22
#2006-11-28|2551.58
#2006-11-29|2575.10
#2006-11-30|2535.70
#2006-12-01|2490.04
#2006-12-04|2503.00
#2006-12-05|2536.34
#2006-12-06| .
#2006-12-07|2563.12
#2006-12-08|2563.28
#2006-12-11|2591.91
#2006-12-12|2585.40
#2006-12-13|2589.07
#2006-12-14|2593.54
#2006-12-15|2614.09
#2006-12-18|2612.46
#2006-12-19|2577.64
#2006-12-20|2584.25
#2006-12-21|2586.60
#2006-12-22|2574.71
#2006-12-25| .
#2006-12-26| .
#2006-12-27|2614.32
#2006-12-28|2601.32
#2006-12-29|2592.60
#2007-01-01| .
#2007-01-02|2634.80
#2007-01-03|2647.05
#2007-01-04|2660.09
#2007-01-05|2556.09
#2007-01-08|2531.64
#2007-01-09|2510.83
#2007-01-10|2459.13
#2007-01-11|2533.73
#2007-01-12|2521.66
#2007-01-15|2535.15
#2007-01-16|2569.38
#2007-01-17|2576.14
#2007-01-18|2554.62
#2007-01-19|2588.55
#2007-01-22|2556.28
#2007-01-23|2549.34
#2007-01-24|2587.80
#2007-01-25|2706.98
#2007-01-26|2767.26
#2007-01-29|2756.85
#2007-01-30|2806.84
#2007-01-31|2787.18
#2007-02-01|2813.49
#2007-02-02|2812.28
#2007-02-05|2835.08
#2007-02-06|2815.75
#2007-02-07|2815.48
#2007-02-08|2798.16
#2007-02-09|2801.95
#2007-02-12|2779.62
#2007-02-13|2815.10
#2007-02-14|2901.30
#2007-02-15|2892.18
#2007-02-16|2917.34
#2007-02-19|2930.87
#2007-02-20|2903.05
#2007-02-21|2896.00
#2007-02-22|2876.39
#2007-02-23|2876.77
#2007-02-26|2883.48
#2007-02-27|2797.82
#2007-02-28|2736.08
#2007-03-01|2684.04
#2007-03-02|2681.89
#2007-03-05|2681.92
#2007-03-06|2691.43
#2007-03-07|2712.08
#2007-03-08|2761.80
#2007-03-09|2753.00
#2007-03-12|2727.65
#2007-03-13|2697.10
#2007-03-14|2632.10
#2007-03-15|2695.28
#2007-03-16|2725.49
#2007-03-19|2772.80
#2007-03-20|2758.44
#2007-03-21|2776.96
#2007-03-22|2877.15
#2007-03-23|2880.65
#2007-03-26|2833.69
#2007-03-27|2818.29
#2007-03-28|2787.02
#2007-03-29|2854.51
#2007-03-30|2859.69
#2007-04-02|2819.65
#2007-04-03|2854.10
#2007-04-04|2891.10
#2007-04-05|2928.25
#2007-04-06| .
#2007-04-09| .
#2007-04-10|2927.55
#2007-04-11|2905.77
#2007-04-12|2875.74
#2007-04-13|2914.69
#2007-04-16|2946.31
#2007-04-17|2936.96
#2007-04-18|2912.63
#2007-04-19|3008.88
#2007-04-20|3060.93
#2007-04-23|3048.61
#2007-04-24|3033.41
#2007-04-25|3058.21
#2007-04-26|3118.80
#2007-04-27|3106.28
#2007-04-30|3092.83
#2007-05-01| .
#2007-05-02|3145.82
#2007-05-03|3129.48
#2007-05-04|3169.92
#2007-05-07|3139.51
#2007-05-08|3117.35
#2007-05-09|3124.29
#2007-05-10|3111.27
#2007-05-11|3122.73
#2007-05-14|3237.76
#2007-05-15|3271.54
#2007-05-16|3315.77
#2007-05-17| .
#2007-05-18|3377.04
#2007-05-21|3392.92
#2007-05-22|3330.05
#2007-05-23|3326.00
#2007-05-24|3310.97
#2007-05-25|3343.06
#2007-05-28|3356.24
#2007-05-29|3339.94
#2007-05-30|3408.18
#2007-05-31|3440.89
#2007-06-01|3529.77
#2007-06-04|3562.39
#2007-06-05|3524.95
#2007-06-06|3525.85
#2007-06-07|3492.42
#2007-06-08|3525.61
#2007-06-11|3567.04
#2007-06-12|3504.79
#2007-06-13|3530.11
#2007-06-14|3604.12
#2007-06-15|3668.93
#2007-06-18|3602.42
#2007-06-19|3582.01
#2007-06-20|3614.14
#2007-06-21|3510.74
#2007-06-22| .
#2007-06-25|3496.60
#2007-06-26|3473.23
#2007-06-27|3450.11
#2007-06-28|3514.71
#2007-06-29|3516.69
#2007-07-02|3536.13
#2007-07-03|3613.44
#2007-07-04|3599.37
#2007-07-05|3562.62
#2007-07-06|3590.12
#2007-07-09|3592.48
#2007-07-10|3582.56
#2007-07-11|3543.03
#2007-07-12|3642.41
#2007-07-13|3676.31
#2007-07-16|3679.20
#2007-07-17|3678.04
#2007-07-18|3629.64
#2007-07-19|3646.73
#2007-07-20|3565.11
#2007-07-23|3549.80
#2007-07-24|3512.55
#2007-07-25|3457.31
#2007-07-26|3365.86
#2007-07-27|3468.93
#2007-07-30|3499.28
#2007-07-31|3555.11
#2007-08-01|3462.31
#2007-08-02|3732.78
#2007-08-03|3652.97
#2007-08-06|3617.21
#2007-08-07|3621.89
#2007-08-08|3755.62
#2007-08-09|3686.73
#2007-08-10|3583.79
#2007-08-13|3775.84
#2007-08-14|3719.11
#2007-08-15|3655.02
#2007-08-16|3513.58
#2007-08-17|3625.90
#2007-08-20|3672.41
#2007-08-21|3680.86
#2007-08-22|3774.65
#2007-08-23|3720.44
#2007-08-24|3755.53
#2007-08-27|3777.36
#2007-08-28|3717.90
#2007-08-29|3884.96
#2007-08-30|3997.47
#2007-08-31|4025.86
#2007-09-03|4032.28
#2007-09-04|4103.07
#2007-09-05|4038.31
#2007-09-06|4127.95
#2007-09-07|4092.40
#2007-09-10|4080.57
#2007-09-11|4162.89
#2007-09-12|4062.98
#2007-09-13|4069.50
#2007-09-14|4047.39
#2007-09-17|4090.46
#2007-09-18|4194.91
#2007-09-19|4386.98
#2007-09-20|4350.90
#2007-09-21|4354.98
#2007-09-24|4325.12
#2007-09-25|4312.10
#2007-09-26|4412.44
#2007-09-27|4429.27
#2007-09-28|4418.84
#2007-10-01|4340.89
#2007-10-02|4346.37
#2007-10-03|4313.94
#2007-10-04|4241.18
#2007-10-05|4288.41
#2007-10-08|4260.39
#2007-10-09|4219.21
#2007-10-10|4299.84
#2007-10-11|4452.79
#2007-10-12|4352.46
#2007-10-15|4257.46
#2007-10-16|4120.29
#2007-10-17|4253.37
#2007-10-18|4355.25
#2007-10-19|4321.36
#2007-10-22|4334.61
#2007-10-23|4412.70
#2007-10-24|4427.25
#2007-10-25|4514.06
#2007-10-26|4581.36
#2007-10-29|4577.31
#2007-10-30|4529.28
#2007-10-31|4534.57
#2007-11-01|4515.12
#2007-11-02|4514.94
#2007-11-05|4520.62
#2007-11-06|4623.47
#2007-11-07|4733.21
#2007-11-08|4533.55
#2007-11-09|4344.94
#2007-11-12|4309.18
#2007-11-13|4325.55
#2007-11-14|4373.64
#2007-11-15|4352.54
#2007-11-16|4308.84
#2007-11-19|4336.02
#2007-11-20|4380.26
#2007-11-21|4200.20
#2007-11-22|4242.75
#2007-11-23|4298.44
#2007-11-26|4337.59
#2007-11-27|4222.96
#2007-11-28|4429.13
#2007-11-29|4462.75
#2007-11-30|4504.39
#2007-12-03|4553.04
#2007-12-04|4356.90
#2007-12-05|4433.90
#2007-12-06| .
#2007-12-07|4417.94
#2007-12-10|4494.69
#2007-12-11|4486.82
#2007-12-12|4506.39
#2007-12-13|4351.74
#2007-12-14|4367.98
#2007-12-17|4213.32
#2007-12-18|4139.18
#2007-12-19|4204.87
#2007-12-20|4291.36
#2007-12-21|4459.83
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|4420.29
#2007-12-28|4384.54
#2007-12-31| .
#2008-01-01| .
#2008-01-02|4243.49
#2008-01-03|4270.10
#2008-01-04|4089.59
#2008-01-07|3941.38
#2008-01-08|4000.94
#2008-01-09|3846.54
#2008-01-10|3876.71
#2008-01-11|3869.85
#2008-01-14|3919.71
#2008-01-15|3899.15
#2008-01-16|3845.31
#2008-01-17|3792.07
#2008-01-18|3688.04
#2008-01-21|3459.70
#2008-01-22|3543.98
#2008-01-23|3436.37
#2008-01-24|3925.63
#2008-01-25|4000.22
#2008-01-28|3856.56
#2008-01-29|3857.97
#2008-01-30|3902.19
#2008-01-31|4025.21
#2008-02-01|4145.13
#2008-02-04|4147.37
#2008-02-05|3943.91
#2008-02-06|3995.22
#2008-02-07|3906.09
#2008-02-08|4023.15
#2008-02-11|4069.89
#2008-02-12|4239.84
#2008-02-13|4177.76
#2008-02-14|4123.83
#2008-02-15|4006.10
#2008-02-18|4125.49
#2008-02-19|4086.12
#2008-02-20|4065.52
#2008-02-21|4075.34
#2008-02-22|4047.70
#2008-02-25|4112.66
#2008-02-26|4193.73
#2008-02-27|4213.43
#2008-02-28|4124.74
#2008-02-29|3983.01
#2008-03-03|3853.05
#2008-03-04|3658.88
#2008-03-05|3786.22
#2008-03-06|3677.45
#2008-03-07|3612.05
#2008-03-10|3556.44
#2008-03-11|3389.26
#2008-03-12|3460.81
#2008-03-13|3451.28
#2008-03-14|3371.71
#2008-03-17|3232.78
#2008-03-18|3393.06
#2008-03-19|3198.81
#2008-03-20|3091.93
#2008-03-21| .
#2008-03-24| .
#2008-03-25|3337.18
#2008-03-26|3316.72
#2008-03-27|3312.86
#2008-03-28|3349.68
#2008-03-31|3345.12
#2008-04-01|3579.09
#2008-04-02|3586.37
#2008-04-03|3603.95
#2008-04-04|3585.25
#2008-04-07|3631.86
#2008-04-08|3589.76
#2008-04-09|3519.83
#2008-04-10|3484.32
#2008-04-11|3435.45
#2008-04-14|3415.95
#2008-04-15|3387.08
#2008-04-16|3494.92
#2008-04-17|3039.71
#2008-04-18|3070.43
#2008-04-21|3073.39
#2008-04-22|3027.26
#2008-04-23|3078.48
#2008-04-24|3047.39
#2008-04-25|3097.61
#2008-04-28|3162.10
#2008-04-29|3181.27
#2008-04-30|3301.11
#2008-05-01| .
#2008-05-02|3259.06
#2008-05-05|3211.25
#2008-05-06|3160.20
#2008-05-07|3271.12
#2008-05-08|3226.53
#2008-05-09|3221.64
#2008-05-12|3183.66
#2008-05-13|3156.95
#2008-05-14|3182.57
#2008-05-15|3143.58
#2008-05-16|3198.72
#2008-05-19|3320.32
#2008-05-20|3239.24
#2008-05-21|3203.49
#2008-05-22|3181.34
#2008-05-23|3118.46
#2008-05-26|3087.54
#2008-05-27|3092.17
#2008-05-28|3136.56
#2008-05-29|3093.34
#2008-05-30|3189.61
#2008-06-02|3106.54
#2008-06-03|3106.12
#2008-06-04|3073.08
#2008-06-05|2963.59
#2008-06-06|2905.96
#2008-06-09|2912.21
#2008-06-10|2896.74
#2008-06-11|2869.31
#2008-06-12|2899.07
#2008-06-13|2919.78
#2008-06-16|2862.20
#2008-06-17|2872.89
#2008-06-18|2833.92
#2008-06-19|2737.08
#2008-06-20| .
#2008-06-23|2705.22
#2008-06-24|2714.17
#2008-06-25|2888.60
#2008-06-26|2778.28
#2008-06-27|2657.30
#2008-06-30|2676.94
#2008-07-01|2629.22
#2008-07-02|2598.48
#2008-07-03|2696.98
#2008-07-04|2683.14
#2008-07-07|2735.27
#2008-07-08|2706.44
#2008-07-09|2774.55
#2008-07-10|2780.14
#2008-07-11|2763.75
#2008-07-14|2737.12
#2008-07-15|2681.97
#2008-07-16|2713.20
#2008-07-17|2922.07
#2008-07-18|3001.29
#2008-07-21|2972.78
#2008-07-22|2914.56
#2008-07-23|2918.02
#2008-07-24|3014.59
#2008-07-25|3087.11
#2008-07-28|3052.55
#2008-07-29|3047.33
#2008-07-30|3050.63
#2008-07-31|3028.94
#2008-08-01|2978.22
#2008-08-04|3016.31
#2008-08-05|3075.49
#2008-08-06|3093.58
#2008-08-07|3035.34
#2008-08-08|3055.53
#2008-08-11|3098.60
#2008-08-12|3063.66
#2008-08-13|2955.53
#2008-08-14|2998.08
#2008-08-15|2992.43
#2008-08-18|2973.82
#2008-08-19|2895.40
#2008-08-20|2931.21
#2008-08-21|2919.11
#2008-08-22|3011.36
#2008-08-25|2978.09
#2008-08-26|3060.18
#2008-08-27|3018.27
#2008-08-28|3000.91
#2008-08-29|2938.44
#2008-09-01|2934.71
#2008-09-02|2925.00
#2008-09-03|2795.35
#2008-09-04|2709.80
#2008-09-05|2459.63
#2008-09-08|2432.26
#2008-09-09|2437.55
#2008-09-10|2456.98
#2008-09-11|2477.67
#2008-09-12|2529.61
#2008-09-15|2490.45
#2008-09-16|2442.86
#2008-09-17|2340.40
#2008-09-18|2321.39
#2008-09-19|2528.17
#2008-09-22|2384.36
#2008-09-23|2383.42
#2008-09-24|2351.60
#2008-09-25|2399.65
#2008-09-26|2322.36
#2008-09-29|2190.03
#2008-09-30|2230.27
#2008-10-01|2264.85
#2008-10-02|2212.13
#2008-10-03|2249.35
#2008-10-06|2109.09
#2008-10-07|2179.38
#2008-10-08|2112.01
#2008-10-09|2113.54
#2008-10-10|2010.32
#2008-10-13|2076.33
#2008-10-14|2215.31
#2008-10-15|2036.43
#2008-10-16|1952.66
#2008-10-17|2149.91
#2008-10-20|2256.76
#2008-10-21|2258.25
#2008-10-22|2093.47
#2008-10-23|2130.79
#2008-10-24|2099.35
#2008-10-27|2057.85
#2008-10-28|1983.88
#2008-10-29|2127.40
#2008-10-30|2187.07
#2008-10-31|2097.75
#2008-11-03|2165.69
#2008-11-04|2244.62
#2008-11-05|2199.74
#2008-11-06|2023.73
#2008-11-07|2055.25
#2008-11-10|2064.17
#2008-11-11|1901.28
#2008-11-12|1795.00
#2008-11-13|1791.57
#2008-11-14|1728.79
#2008-11-17|1728.26
#2008-11-18|1804.96
#2008-11-19|1829.79
#2008-11-20|1797.60
#2008-11-21|1729.13
#2008-11-24|1866.29
#2008-11-25|1886.94
#2008-11-26|1913.36
#2008-11-27|1944.34
#2008-11-28|1909.19
#2008-12-01|1820.91
#2008-12-02|1873.57
#2008-12-03|1826.47
#2008-12-04|1895.25
#2008-12-05|1772.61
#2008-12-08|1917.00
#2008-12-09|1965.94
#2008-12-10|2018.95
#2008-12-11|2010.51
#2008-12-12|1951.47
#2008-12-15|1929.12
#2008-12-16|1960.68
#2008-12-17|1946.78
#2008-12-18|1939.86
#2008-12-19|1952.90
#2008-12-22|1907.58
#2008-12-23|1904.51
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29|1822.34
#2008-12-30|1904.64
#2008-12-31| .
#2009-01-01| .
#2009-01-02|1950.13
#2009-01-05|2031.07
#2009-01-06| .
#2009-01-07|2006.97
#2009-01-08|1916.18
#2009-01-09|1966.58
#2009-01-12|1915.09
#2009-01-13|1873.79
#2009-01-14|1781.92
#2009-01-15|1789.16
#2009-01-16|1867.44
#2009-01-19|1833.57
#2009-01-20|1759.80
#2009-01-21|1764.34
#2009-01-22|1612.43
#2009-01-23|1644.88
#2009-01-26|1610.88
#2009-01-27|1663.91
#2009-01-28|1713.07
#2009-01-29|1665.74
#2009-01-30|1664.55
#2009-02-02|1642.73
#2009-02-03|1648.64
#2009-02-04|1730.00
#2009-02-05|1732.81
#2009-02-06|1811.72
#2009-02-09|1779.31
#2009-02-10|1701.49
#2009-02-11|1685.73
#2009-02-12|1664.37
#2009-02-13|1663.30
#2009-02-16|1624.11
#2009-02-17|1550.32
#2009-02-18|1566.44
#2009-02-19|1494.26
#2009-02-20|1420.73
#2009-02-23|1415.83
#2009-02-24|1369.74
#2009-02-25|1355.45
#2009-02-26|1357.34
#2009-02-27|1327.12
#2009-03-02|1258.48
#2009-03-03|1308.36
#2009-03-04|1333.62
#2009-03-05|1291.09
#2009-03-06|1223.34
#2009-03-09|1257.10
#2009-03-10|1348.38
#2009-03-11|1411.09
#2009-03-12|1506.46
#2009-03-13|1449.70
#2009-03-16|1568.06
#2009-03-17|1520.24
#2009-03-18|1533.29
#2009-03-19|1551.82
#2009-03-20|1461.35
#2009-03-23|1492.58
#2009-03-24|1537.27
#2009-03-25|1578.54
#2009-03-26|1551.67
#2009-03-27|1545.17
#2009-03-30|1473.74
#2009-03-31|1543.22
#2009-04-01|1556.53
#2009-04-02|1723.43
#2009-04-03|1660.25
#2009-04-06|1704.04
#2009-04-07|1647.99
#2009-04-08|1710.23
#2009-04-09|1786.37
#2009-04-10| .
#2009-04-13| .
#2009-04-14|1818.44
#2009-04-15|1754.51
#2009-04-16|1912.64
#2009-04-17|1970.58
#2009-04-20|1941.09
#2009-04-21|1977.10
#2009-04-22|1979.26
#2009-04-23|1937.25
#2009-04-24|1930.08
#2009-04-27|1877.62
#2009-04-28|1830.18
#2009-04-29|1882.33
#2009-04-30|1961.98
#2009-05-01| .
#2009-05-04|2051.25
#2009-05-05|1996.30
#2009-05-06|2026.38
#2009-05-07|1943.32
#2009-05-08|1954.53
#2009-05-11|1906.11
#2009-05-12|1855.12
#2009-05-13|1820.96
#2009-05-14|1838.23
#2009-05-15|1895.40
#2009-05-18|1933.16
#2009-05-19|2013.33
#2009-05-20|2032.71
#2009-05-21| .
#2009-05-22|1914.08
#2009-05-25|1945.39
#2009-05-26|1931.38
#2009-05-27|1975.16
#2009-05-28|1972.24
#2009-05-29|1956.32
#2009-06-01|2051.04
#2009-06-02|2070.02
#2009-06-03|1970.98
#2009-06-04|1956.25
#2009-06-05|1968.93
#2009-06-08|1957.48
#2009-06-09|2025.90
#2009-06-10|2047.20
#2009-06-11|2040.85
#2009-06-12|2004.94
#2009-06-15|1943.67
#2009-06-16|1955.17
#2009-06-17|1913.17
#2009-06-18|1932.54
#2009-06-19| .
#2009-06-22|1853.48
#2009-06-23|1837.37
#2009-06-24|1907.45
#2009-06-25|1871.73
#2009-06-26|1906.55
#2009-06-29|1932.34
#2009-06-30|1879.87
#2009-07-01|1909.05
#2009-07-02|1880.85
#2009-07-03|1870.33
#2009-07-06|1858.99
#2009-07-07|1864.32
#2009-07-08|1836.66
#2009-07-09|1846.08
#2009-07-10|1816.30
#2009-07-13|1884.71
#2009-07-14|1877.50
#2009-07-15|1994.27
#2009-07-16|1715.08
#2009-07-17|1701.85
#2009-07-20|1686.87
#2009-07-21|1650.59
#2009-07-22|1670.94
#2009-07-23|1719.07
#2009-07-24|1687.69
#2009-07-27|1683.86
#2009-07-28|1678.99
#2009-07-29|1685.17
#2009-07-30|1709.00
#2009-07-31|1703.67
#2009-08-03|1717.06
#2009-08-04|1702.85
#2009-08-05|1673.99
#2009-08-06|1690.27
#2009-08-07|1712.06
#2009-08-10|1705.03
#2009-08-11|1684.20
#2009-08-12|1700.19
#2009-08-13|1697.53
#2009-08-14|1671.40
#2009-08-17|1625.94
#2009-08-18|1622.49
#2009-08-19|1577.90
#2009-08-20|1569.63
#2009-08-21|1611.13
#2009-08-24|1637.54
#2009-08-25|1623.00
#2009-08-26|1686.79
#2009-08-27|1722.82
#2009-08-28|1774.17
#2009-08-31|1772.68
#2009-09-01|1724.07
#2009-09-02|1708.87
#2009-09-03|1755.42
#2009-09-04|1815.51
#2009-09-07|1858.59
#2009-09-08|1861.43
#2009-09-09|1882.97
#2009-09-10|1902.26
#2009-09-11|1876.29
#2009-09-14|1876.57
#2009-09-15|1930.69
#2009-09-16|1967.50
#2009-09-17|1961.00
#2009-09-18|1950.22
#2009-09-21|1960.61
#2009-09-22|1949.43
#2009-09-23|1952.52
#2009-09-24|1876.47
#2009-09-25|1893.51
#2009-09-28|1920.32
#2009-09-29|1863.86
#2009-09-30|1839.61
#2009-10-01|1795.48
#2009-10-02|1743.84
#2009-10-05|1776.85
#2009-10-06|1798.69
#2009-10-07|1798.38
#2009-10-08|1803.70
#2009-10-09|1817.59
#2009-10-12|1855.11
#2009-10-13|1832.81
#2009-10-14|1881.28
#2009-10-15|1690.01
#2009-10-16|1675.24
#2009-10-19|1685.89
#2009-10-20|1652.31
#2009-10-21|1639.68
#2009-10-22|1631.66
#2009-10-23|1629.84
#2009-10-26|1624.55
#2009-10-27|1633.23
#2009-10-28|1619.98
#2009-10-29|1633.17
#2009-10-30|1594.91
#2009-11-02|1609.75
#2009-11-03|1596.82
#2009-11-04|1634.03
#2009-11-05|1626.81
#2009-11-06|1632.23
#2009-11-09|1679.86
#2009-11-10|1651.52
#2009-11-11|1695.38
#2009-11-12|1692.83
#2009-11-13|1697.02
#2009-11-16|1703.25
#2009-11-17|1696.44
#2009-11-18|1725.95
#2009-11-19|1685.32
#2009-11-20|1661.40
#2009-11-23|1680.35
#2009-11-24|1654.61
#2009-11-25|1661.09
#2009-11-26|1608.91
#2009-11-27|1644.75
#2009-11-30|1625.68
#2009-12-01|1650.83
#2009-12-02|1615.90
#2009-12-03|1582.41
#2009-12-04|1587.83
#2009-12-07|1584.41
#2009-12-08|1596.99
#2009-12-09|1587.56
#2009-12-10|1598.53
#2009-12-11|1625.75
#2009-12-14|1632.66
#2009-12-15|1630.70
#2009-12-16|1634.26
#2009-12-17|1613.86
#2009-12-18|1614.23
#2009-12-21|1608.21
#2009-12-22|1640.28
#2009-12-23|1646.86
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1632.78
#2009-12-29|1640.50
#2009-12-30|1652.58
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1715.94
#2010-01-05|1711.06
#2010-01-06| .
#2010-01-07|1722.60
#2010-01-08|1716.98
#2010-01-11|1695.14
#2010-01-12|1675.32
#2010-01-13|1682.31
#2010-01-14|1713.24
#2010-01-15|1713.53
#2010-01-18|1739.40
#2010-01-19|1722.20
#2010-01-20|1705.90
#2010-01-21|1718.48
#2010-01-22|1713.72
#2010-01-25|1669.70
#2010-01-26|1684.24
#2010-01-27|1678.47
#2010-01-28|1831.15
#2010-01-29|1872.77
#2010-02-01|1869.28
#2010-02-02|1893.17
#2010-02-03|1899.26
#2010-02-04|1858.87
#2010-02-05|1802.49
#2010-02-08|1806.24
#2010-02-09|1790.58
#2010-02-10|1761.33
#2010-02-11|1761.66
#2010-02-12|1750.13
#2010-02-15|1756.12
#2010-02-16|1778.75
#2010-02-17|1809.97
#2010-02-18|1823.16
#2010-02-19|1826.82
#2010-02-22|1825.42
#2010-02-23|1810.00
#2010-02-24|1816.99
#2010-02-25|1787.22
#2010-02-26|1827.63
#2010-03-01|1819.45
#2010-03-02|1845.18
#2010-03-03|1880.79
#2010-03-04|1873.01
#2010-03-05|1910.46
#2010-03-08|1920.49
#2010-03-09|1923.43
#2010-03-10|1966.60
#2010-03-11|1953.02
#2010-03-12|1990.02
#2010-03-15|1991.09
#2010-03-16|2022.22
#2010-03-17|2076.65
#2010-03-18|2049.14
#2010-03-19|2053.18
#2010-03-22|2059.17
#2010-03-23|2065.04
#2010-03-24|2088.08
#2010-03-25|2117.95
#2010-03-26|2125.75
#2010-03-29|2102.60
#2010-03-30|2112.10
#2010-03-31|2118.88
#2010-04-01|2147.55
#2010-04-02| .
#2010-04-05| .
#2010-04-06|2134.88
#2010-04-07|2151.02
#2010-04-08|2097.59
#2010-04-09|2087.91
#2010-04-12|2059.87
#2010-04-13|2052.56
#2010-04-14|2078.73
#2010-04-15|2094.60
#2010-04-16|2031.49
#2010-04-19|2063.22
#2010-04-20|2084.37
#2010-04-21|2078.06
#2010-04-22|1803.82
#2010-04-23|1772.99
#2010-04-26|1751.30
#2010-04-27|1723.21
#2010-04-28|1700.58
#2010-04-29|1708.09
#2010-04-30|1710.16
#2010-05-03|1707.01
#2010-05-04|1685.11
#2010-05-05|1690.86
#2010-05-06|1662.92
#2010-05-07|1625.30
#2010-05-10|1713.74
#2010-05-11|1692.86
#2010-05-12|1697.94
#2010-05-13| .
#2010-05-14|1610.62
#2010-05-17|1623.66
#2010-05-18|1652.25
#2010-05-19|1594.94
#2010-05-20|1561.60
#2010-05-21|1566.07
#2010-05-24|1561.89
#2010-05-25|1573.32
#2010-05-26|1611.36
#2010-05-27|1635.40
#2010-05-28|1620.94
#2010-05-31|1633.06
#2010-06-01|1620.21
#2010-06-02|1604.16
#2010-06-03|1632.59
#2010-06-04|1579.93
#2010-06-07|1548.24
#2010-06-08|1561.14
#2010-06-09|1528.42
#2010-06-10|1530.57
#2010-06-11|1544.08
#2010-06-14|1532.30
#2010-06-15|1553.16
#2010-06-16|1425.11
#2010-06-17|1416.11
#2010-06-18|1422.90
#2010-06-21|1410.36
#2010-06-22|1393.95
#2010-06-23|1387.81
#2010-06-24|1346.55
#2010-06-25| .
#2010-06-28|1349.23
#2010-06-29|1313.02
#2010-06-30|1329.44
#2010-07-01|1311.96
#2010-07-02|1326.99
#2010-07-05|1310.66
#2010-07-06|1332.09
#2010-07-07|1362.11
#2010-07-08|1334.60
#2010-07-09|1323.73
#2010-07-12|1314.25
#2010-07-13|1332.05
#2010-07-14|1337.25
#2010-07-15|1355.35
#2010-07-16|1341.57
#2010-07-19|1340.32
#2010-07-20|1366.24
#2010-07-21|1379.57
#2010-07-22|1411.87
#2010-07-23|1420.15
#2010-07-26|1429.84
#2010-07-27|1418.93
#2010-07-28|1415.94
#2010-07-29|1405.70
#2010-07-30|1403.36
#2010-08-02|1438.59
#2010-08-03|1447.62
#2010-08-04|1436.87
#2010-08-05|1437.09
#2010-08-06|1414.48
#2010-08-09|1436.02
#2010-08-10|1422.69
#2010-08-11|1394.52
#2010-08-12|1395.25
#2010-08-13|1388.90
#2010-08-16|1373.83
#2010-08-17|1379.08
#2010-08-18|1378.12
#2010-08-19|1396.26
#2010-08-20|1413.63
#2010-08-23|1399.30
#2010-08-24|1372.41
#2010-08-25|1354.01
#2010-08-26|1368.32
#2010-08-27|1344.64
#2010-08-30|1351.45
#2010-08-31|1337.49
#2010-09-01|1385.32
#2010-09-02|1390.45
#2010-09-03|1412.65
#2010-09-06|1420.49
#2010-09-07|1475.88
#2010-09-08|1507.00
#2010-09-09|1520.55
#2010-09-10|1531.14
#2010-09-13|1550.03
#2010-09-14|1505.59
#2010-09-15|1503.71
#2010-09-16|1514.56
#2010-09-17|1500.21
#2010-09-20|1546.42
#2010-09-21|1482.90
#2010-09-22|1465.31
#2010-09-23|1463.29
#2010-09-24|1473.53
#2010-09-27|1439.53
#2010-09-28|1436.49
#2010-09-29|1429.00
#2010-09-30|1457.81
#2010-10-01|1471.92
#2010-10-04|1451.16
#2010-10-05|1483.19
#2010-10-06|1490.83
#2010-10-07|1519.67
#2010-10-08|1528.12
#2010-10-11|1547.94
#2010-10-12|1549.90
#2010-10-13|1593.50
#2010-10-14|1549.46
#2010-10-15|1536.03
#2010-10-18|1550.74
#2010-10-19|1523.48
#2010-10-20|1522.78
#2010-10-21|1609.99
#2010-10-22|1573.51
#2010-10-25|1567.00
#2010-10-26|1549.23
#2010-10-27|1537.75
#2010-10-28|1548.68
#2010-10-29|1525.14
#2010-11-01|1487.97
#2010-11-02|1491.34
#2010-11-03|1473.20
#2010-11-04|1489.39
#2010-11-05|1502.59
#2010-11-08|1499.41
#2010-11-09|1526.84
#2010-11-10|1523.84
#2010-11-11|1509.65
#2010-11-12|1501.07
#2010-11-15|1500.14
#2010-11-16|1464.08
#2010-11-17|1482.49
#2010-11-18|1477.71
#2010-11-19|1459.64
#2010-11-22|1445.75
#2010-11-23|1419.04
#2010-11-24|1421.76
#2010-11-25|1446.87
#2010-11-26|1426.72
#2010-11-29|1394.72
#2010-11-30|1405.71
#2010-12-01|1449.78
#2010-12-02|1455.22
#2010-12-03|1483.12
#2010-12-06| .
#2010-12-07|1502.76
#2010-12-08|1498.18
#2010-12-09|1476.57
#2010-12-10|1465.73
#2010-12-13|1474.07
#2010-12-14|1471.89
#2010-12-15|1476.85
#2010-12-16|1479.17
#2010-12-17|1482.98
#2010-12-20|1488.03
#2010-12-21|1527.08
#2010-12-22|1541.90
#2010-12-23|1542.65
#2010-12-24| .
#2010-12-27|1528.85
#2010-12-28|1530.20
#2010-12-29|1530.96
#2010-12-30|1519.95
#2010-12-31| .
#2011-01-03|1571.68
#2011-01-04|1576.11
#2011-01-05|1606.76
#2011-01-06| .
#2011-01-07|1598.50
#2011-01-10|1568.70
#2011-01-11|1590.40
#2011-01-12|1617.66
#2011-01-13|1617.84
#2011-01-14|1616.21
#2011-01-17|1613.98
#2011-01-18|1581.46
#2011-01-19|1513.04
#2011-01-20|1542.67
#2011-01-21|1558.95
#2011-01-24|1566.43
#2011-01-25|1520.47
#2011-01-26|1542.22
#2011-01-27|1530.01
#2011-01-28|1550.05
#2011-01-31|1544.37
#2011-02-01|1548.07
#2011-02-02|1608.15
#2011-02-03|1606.10
#2011-02-04|1599.49
#2011-02-07|1641.62
#2011-02-08|1628.43
#2011-02-09|1649.62
#2011-02-10|1603.83
#2011-02-11|1391.85
#2011-02-14|1325.49
#2011-02-15|1338.37
#2011-02-16|1348.33
#2011-02-17|1342.83
#2011-02-18|1339.90
#2011-02-21|1325.75
#2011-02-22|1298.07
#2011-02-23|1258.25
#2011-02-24|1252.30
#2011-02-25|1262.62
#2011-02-28|1261.46
#2011-03-01|1270.98
#2011-03-02|1261.70
#2011-03-03|1250.26
#2011-03-04|1221.31
#2011-03-07|1211.58
#2011-03-08|1223.45
#2011-03-09|1240.78
#2011-03-10|1231.33
#2011-03-11|1223.36
#2011-03-14|1186.71
#2011-03-15|1159.25
#2011-03-16|1150.84
#2011-03-17|1161.52
#2011-03-18|1187.80
#2011-03-21|1193.43
#2011-03-22|1196.10
#2011-03-23|1194.65
#2011-03-24|1210.37
#2011-03-25|1207.26
#2011-03-28|1246.03
#2011-03-29|1243.14
#2011-03-30|1234.84
#2011-03-31|1218.98
#2011-04-01|1211.54
#2011-04-04|1232.60
#2011-04-05|1249.37
#2011-04-06|1259.99
#2011-04-07|1260.89
#2011-04-08|1256.23
#2011-04-11|1265.72
#2011-04-12|1229.45
#2011-04-13|1225.23
#2011-04-14|1214.82
#2011-04-15|1213.74
#2011-04-18|1185.85
#2011-04-19|1174.98
#2011-04-20|1202.56
#2011-04-21|1207.55
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1207.08
#2011-04-27|1242.59
#2011-04-28|1266.43
#2011-04-29|1252.54
#2011-05-02|1266.58
#2011-05-03|1264.05
#2011-05-04|1254.12
#2011-05-05|1253.06
#2011-05-06|1270.51
#2011-05-09|1270.24
#2011-05-10|1294.96
#2011-05-11|1311.25
#2011-05-12|1301.51
#2011-05-13|1294.07
#2011-05-16|1299.70
#2011-05-17|1291.35
#2011-05-18|1293.34
#2011-05-19|1281.37
#2011-05-20|1270.86
#2011-05-23|1241.42
#2011-05-24|1246.83
#2011-05-25|1253.52
#2011-05-26|1233.72
#2011-05-27|1240.05
#2011-05-30|1241.21
#2011-05-31|1048.42
#2011-06-01|1040.74
#2011-06-02| .
#2011-06-03| 994.89
#2011-06-06|1006.74
#2011-06-07| 994.09
#2011-06-08| 956.24
#2011-06-09| 960.13
#2011-06-10| 958.01
#2011-06-13| 955.81
#2011-06-14| 968.36
#2011-06-15| 933.10
#2011-06-16| 921.31
#2011-06-17| 941.06
#2011-06-20| 904.65
#2011-06-21| 936.70
#2011-06-22| 936.75
#2011-06-23| 923.76
#2011-06-24| .
#2011-06-27| 944.89
#2011-06-28| 943.76
#2011-06-29| 980.71
#2011-06-30|1000.00
#2011-07-01| 995.52
#2011-07-04| 993.73
#2011-07-05| 980.16
#2011-07-06| 984.66
#2011-07-07|1010.10
#2011-07-08| 972.81
#2011-07-11| 952.21
#2011-07-12| 935.83
#2011-07-13| 908.59
#2011-07-14| 895.37
#2011-07-15| 883.87
#2011-07-18| 857.16
#2011-07-19| 875.30
#2011-07-20| 913.80
#2011-07-21| 934.11
#2011-07-22| 925.35
#2011-07-25| 899.40
#2011-07-26| 908.89
#2011-07-27| 907.60
#2011-07-28| 906.97
#2011-07-29| 907.18
#2011-08-01| 872.85
#2011-08-02| 858.24
#2011-08-03| 833.20
#2011-08-04| 804.43
#2011-08-05| 800.94
#2011-08-08| 786.77
#2011-08-09| 802.39
#2011-08-10| 768.06
#2011-08-11| 794.15
#2011-08-12| 840.80
#2011-08-15| 910.50
#2011-08-16| 950.52
#2011-08-17| 918.32
#2011-08-18| 864.69
#2011-08-19| 900.03
#2011-08-22| 895.35
#2011-08-23| 913.84
#2011-08-24| 919.56
#2011-08-25| 911.60
#2011-08-26| 901.65
#2011-08-29| 928.12
#2011-08-30| 954.60
#2011-08-31| 991.41
#2011-09-01|1036.01
#2011-09-02| 977.27
#2011-09-05| 931.06
#2011-09-06| 950.26
#2011-09-07| 985.75
#2011-09-08|1010.05
#2011-09-09| 963.65
#2011-09-12| 926.45
#2011-09-13| 932.47
#2011-09-14| 949.26
#2011-09-15| 972.14
#2011-09-16| 955.80
#2011-09-19| 934.66
#2011-09-20| 950.66
#2011-09-21| 919.16
#2011-09-22| 863.04
#2011-09-23| 862.92
#2011-09-26| 872.64
#2011-09-27| 927.44
#2011-09-28| 917.33
#2011-09-29| 934.24
#2011-09-30| 929.94
#2011-10-03| 929.14
#2011-10-04| 874.09
#2011-10-05| 909.03
#2011-10-06| 949.99
#2011-10-07| 960.78
#2011-10-10| 987.34
#2011-10-11| 981.74
#2011-10-12|1011.91
#2011-10-13| 983.66
#2011-10-14| 991.67
#2011-10-17| 962.26
#2011-10-18| 961.72
#2011-10-19| 978.24
#2011-10-20|1026.40
#2011-10-21|1023.26
#2011-10-24|1061.70
#2011-10-25|1051.30
#2011-10-26|1047.74
#2011-10-27|1114.63
#2011-10-28|1106.96
#2011-10-31|1064.29
#2011-11-01|1011.93
#2011-11-02|1040.52
#2011-11-03|1071.64
#2011-11-04|1051.95
#2011-11-07|1068.83
#2011-11-08|1069.34
#2011-11-09|1043.87
#2011-11-10|1039.25
#2011-11-11|1079.53
#2011-11-14|1054.81
#2011-11-15|1051.83
#2011-11-16|1075.87
#2011-11-17|1066.53
#2011-11-18|1054.09
#2011-11-21|1005.07
#2011-11-22| 925.20
#2011-11-23| 905.92
#2011-11-24| 906.81
#2011-11-25| 898.97
#2011-11-28| 941.94
#2011-11-29| 928.74
#2011-11-30| 946.04
#2011-12-01| 931.43
#2011-12-02| 926.23
#2011-12-05| 905.55
#2011-12-06| .
#2011-12-07| 879.81
#2011-12-08| 843.90
#2011-12-09| 860.33
#2011-12-12| 833.91
#2011-12-13| 857.47
#2011-12-14| 854.63
#2011-12-15| 842.20
#2011-12-16| 814.13
#2011-12-19| 799.31
#2011-12-20| 816.09
#2011-12-21| 819.22
#2011-12-22| 841.78
#2011-12-23| 838.29
#2011-12-26| .
#2011-12-27| 824.40
#2011-12-28| 817.24
#2011-12-29| 838.48
#2011-12-30| 841.63
#2012-01-02| 870.62
#2012-01-03| 890.84
#2012-01-04| 868.07
#2012-01-05| 920.79
#2012-01-06| .
#2012-01-09| 898.81
#2012-01-10| 940.07
#2012-01-11| 922.56
#2012-01-12| 920.34
#2012-01-13| 912.48
#2012-01-16| 947.05
#2012-01-17| 951.22
#2012-01-18| 975.05
#2012-01-19| 971.62
#2012-01-20| 965.30
#2012-01-23| 976.90
#2012-01-24| 915.63
#2012-01-25| 907.61
#2012-01-26| 930.36
#2012-01-27| 881.98
#2012-01-30| 848.42
#2012-01-31| 861.11
#2012-02-01| 879.73
#2012-02-02| 856.02
#2012-02-03| 872.61
#2012-02-06| 859.19
#2012-02-07| 873.96
#2012-02-08| 880.23
#2012-02-09| 868.68
#2012-02-10| 860.67
#2012-02-13| 860.77
#2012-02-14| 875.29
#2012-02-15| 893.40
#2012-02-16| 894.46
#2012-02-17| 923.53
#2012-02-20| 944.24
#2012-02-21| 951.59
#2012-02-22| 944.36
#2012-02-23| 925.04
#2012-02-24| 972.48
#2012-02-27| 919.71
#2012-02-28| 910.53
#2012-02-29| 896.52
#2012-03-01| 885.27
#2012-03-02| 888.89
#2012-03-05| 886.29
#2012-03-06| 854.94
#2012-03-07| 874.62
#2012-03-08| 873.59
#2012-03-09| 877.23
#2012-03-12| 866.94
#2012-03-13| 872.41
#2012-03-14| 865.65
#2012-03-15| 876.70
#2012-03-16| 916.49
#2012-03-19| 931.75
#2012-03-20| 929.11
#2012-03-21| 913.75
#2012-03-22| 900.98
#2012-03-23| 907.94
#2012-03-26| 910.96
#2012-03-27| 912.06
#2012-03-28| 939.46
#2012-03-29| 911.28
#2012-03-30| 927.77
#2012-04-02| 926.69
#2012-04-03| 922.11
#2012-04-04| 882.77
#2012-04-05| 891.24
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 875.83
#2012-04-11| 765.62
#2012-04-12| 719.78
#2012-04-13| 723.66
#2012-04-16| 711.03
#2012-04-17| 729.39
#2012-04-18| 719.48
#2012-04-19| 697.43
#2012-04-20| 670.97
#2012-04-23| 653.21
#2012-04-24| 659.27
#2012-04-25| 677.87
#2012-04-26| 662.70
#2012-04-27| 658.48
#2012-04-30| 653.12
#2012-05-01| .
#2012-05-02| 649.41
#2012-05-03| 644.48
#2012-05-04| 624.47
#2012-05-07| 625.73
#2012-05-08| 632.31
#2012-05-09| 627.88
#2012-05-10| 639.00
#2012-05-11| 648.79
#2012-05-14| 606.42
#2012-05-15| 591.79
#2012-05-16| 583.72
#2012-05-17| .
#2012-05-18| 580.93
#2012-05-21| 594.17
#2012-05-22| 591.05
#2012-05-23| 562.56
#2012-05-24| 566.08
#2012-05-25| 575.19
#2012-05-28| 589.24
#2012-05-29| 601.21
#2012-05-30| 575.14
#2012-05-31| 560.29
#2012-06-01| 553.69
#2012-06-04| 551.58
#2012-06-05| 561.45
#2012-06-06| 583.35
#2012-06-07| 586.10
#2012-06-08| 615.45
#2012-06-11| 592.45
#2012-06-12| 591.55
#2012-06-13| 580.89
#2012-06-14| 495.13
#2012-06-15| 517.50
#2012-06-18| 525.73
#2012-06-19| 532.84
#2012-06-20| 528.57
#2012-06-21| 521.71
#2012-06-22| .
#2012-06-25| 473.33
#2012-06-26| 470.65
#2012-06-27| 477.30
#2012-06-28| 467.33
#2012-06-29| 454.67
#2012-07-02| 468.56
#2012-07-03| 473.40
#2012-07-04| 464.74
#2012-07-05| 459.14
#2012-07-06| 442.28
#2012-07-09| 428.83
#2012-07-10| 418.73
#2012-07-11| 431.59
#2012-07-12| 439.22
#2012-07-13| 431.33
#2012-07-16| 435.06
#2012-07-17| 409.30
#2012-07-18| 403.26
#2012-07-19| 438.13
#2012-07-20| 415.52
#2012-07-23| 415.68
#2012-07-24| 427.47
#2012-07-25| 436.20
#2012-07-26| 455.96
#2012-07-27| 486.61
#2012-07-30| 498.76
#2012-07-31| 530.13
#2012-08-01| 554.93
#2012-08-02| 516.71
#2012-08-03| 531.70
#2012-08-06| 538.21
#2012-08-07| 581.15
#2012-08-08| 571.16
#2012-08-09| 599.91
#2012-08-10| 608.99
#2012-08-13| 580.42
#2012-08-14| 545.00
#2012-08-15| 558.18
#2012-08-16| 585.50
#2012-08-17| 597.68
#2012-08-20| 598.33
#2012-08-21| 605.22
#2012-08-22| 610.83
#2012-08-23| 626.12
#2012-08-24| 647.59
#2012-08-27| 690.21
#2012-08-28| 643.78
#2012-08-29| 601.24
#2012-08-30| 592.92
#2012-08-31| 600.27
#2012-09-03| 623.07
#2012-09-04| 606.05
#2012-09-05| 544.50
#2012-09-06| 532.48
#2012-09-07| 559.45
#2012-09-10| 567.27
#2012-09-11| 584.08
#2012-09-12| 594.17
#2012-09-13| 597.93
#2012-09-14| 624.94
#2012-09-17| 611.98
#2012-09-18| 591.89
#2012-09-19| 595.63
#2012-09-20| 592.62
#2012-09-21| 574.42
#2012-09-24| 571.00
#2012-09-25| 574.47
#2012-09-26| 544.52
#2012-09-27| 556.55
#2012-09-28| 547.66
#2012-10-01| 565.81
#2012-10-02| 558.25
#2012-10-03| 553.87
#2012-10-04| 547.74
#2012-10-05| 553.22
#2012-10-08| 551.46
#2012-10-09| 561.89
#2012-10-10| 545.17
#2012-10-11| 536.79
#2012-10-12| 533.85
#2012-10-15| 541.77
#2012-10-16| 579.99
#2012-10-17| 586.77
#2012-10-18| 591.63
#2012-10-19| 565.65
#2012-10-22| 578.06
#2012-10-23| 560.47
#2012-10-24| 553.02
#2012-10-25| 554.64
#2012-10-26| 549.46
#2012-10-29| 547.61
#2012-10-30| 568.71
#2012-10-31| 563.85
#2012-11-01| 584.09
#2012-11-02| 592.87
#2012-11-05| 585.59
#2012-11-06| 587.29
#2012-11-07| 559.27
#2012-11-08| 561.71
#2012-11-09| 566.69
#2012-11-12| 574.68
#2012-11-13| 572.31
#2012-11-14| 577.23
#2012-11-15| 575.24
#2012-11-16| 566.44
#2012-11-19| 607.86
#2012-11-20| 617.69
#2012-11-21| 649.51
#2012-11-22| 655.88
#2012-11-23| 705.12
#2012-11-26| 684.72
#2012-11-27| 666.73
#2012-11-28| 660.26
#2012-11-29| 672.95
#2012-11-30| 662.21
#2012-12-03| 656.28
#2012-12-04| 658.61
#2012-12-05| 710.84
#2012-12-06| .
#2012-12-07| 742.92
#2012-12-10| 720.26
#2012-12-11| 749.57
#2012-12-12| 747.54
#2012-12-13| 738.67
#2012-12-14| 748.78
#2012-12-17| 751.93
#2012-12-18| 800.93
#2012-12-19| 793.29
#2012-12-20| 794.57
#2012-12-21| 769.51
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 759.78
#2012-12-28| 742.03
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 787.74
#2013-01-03| 804.74
#2013-01-04| 812.69
#2013-01-07| 826.50
#2013-01-08| 786.79
#2013-01-09| 771.15
#2013-01-10| 840.44
#2013-01-11| 855.72
#2013-01-14| 865.19
#2013-01-15| 862.96
#2013-01-16| 871.71
#2013-01-17| 862.36
#2013-01-18| 839.51
#2013-01-21| 852.25
#2013-01-22| 862.02
#2013-01-23| 876.35
#2013-01-24| 834.56
#2013-01-25| 788.47
#2013-01-28| 796.61
#2013-01-29| 804.92
#2013-01-30| 775.39
#2013-01-31| 747.31
#2013-02-01| 755.56
#2013-02-04| 743.68
#2013-02-05| 748.97
#2013-02-06| 769.36
#2013-02-07| 778.61
#2013-02-08| 786.73
#2013-02-11| 790.09
#2013-02-12| 789.48
#2013-02-13| 778.40
#2013-02-14| 761.96
#2013-02-15| 776.28
#2013-02-18| 763.83
#2013-02-19| 768.44
#2013-02-20| 748.12
#2013-02-21| 739.92
#2013-02-22| 746.78
#2013-02-25| 752.52
#2013-02-26| 718.30
#2013-02-27| 748.87
#2013-02-28| 730.42
#2013-03-01| 717.71
#2013-03-04| 702.41
#2013-03-05| 720.92
#2013-03-06| 723.99
#2013-03-07| 734.66
#2013-03-08| 740.11
#2013-03-11| 725.29
#2013-03-12| 721.03
#2013-03-13| 709.29
#2013-03-14| 709.77
#2013-03-15| 690.81
#2013-03-18| 689.22
#2013-03-19| 690.38
#2013-03-20| 695.22
#2013-03-21| 698.56
#2013-03-22| 684.66
#2013-03-25| 664.95
#2013-03-26| 675.98
#2013-03-27| 678.07
#2013-03-28| 674.29
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 673.64
#2013-04-03| 680.35
#2013-04-04| 690.66
#2013-04-05| 679.47
#2013-04-08| 667.49
#2013-04-09| 673.25
#2013-04-10| 691.71
#2013-04-11| 704.21
#2013-04-12| 691.85
#2013-04-15| 682.50
#2013-04-16| 684.28
#2013-04-17| 690.02
#2013-04-18| 644.67
#2013-04-19| 623.54
#2013-04-22| 641.00
#2013-04-23| 645.72
#2013-04-24| 655.63
#2013-04-25| 675.62
#2013-04-26| 667.00
#2013-04-29| 674.23
#2013-04-30| 676.73
#2013-05-01| .
#2013-05-02| 666.94
#2013-05-03| 675.82
#2013-05-06| 699.88
#2013-05-07| 723.71
#2013-05-08| 726.42
#2013-05-09| .
#2013-05-10| 750.07
#2013-05-13| 775.47
#2013-05-14| 744.69
#2013-05-15| 773.64
#2013-05-16| 772.47
#2013-05-17| 773.64
#2013-05-20| 780.30
#2013-05-21| 779.80
#2013-05-22| 775.52
#2013-05-23| 744.75
#2013-05-24| 743.42
#2013-05-27| 743.83
#2013-05-28| 747.13
#2013-05-29| 740.94
#2013-05-30| 722.28
#2013-05-31| 711.82
#2013-06-03| 711.44
#2013-06-04| 726.37
#2013-06-05| 711.99
#2013-06-06| 712.71
#2013-06-07| 718.30
#2013-06-10| 725.46
#2013-06-11| 708.48
#2013-06-12| 704.22
#2013-06-13| 707.89
#2013-06-14| 734.54
#2013-06-17| 743.23
#2013-06-18| 733.94
#2013-06-19| 754.33
#2013-06-20| 783.75
#2013-06-21| .
#2013-06-24| 754.12
#2013-06-25| 757.32
#2013-06-26| 768.43
#2013-06-27| 775.23
#2013-06-28| 749.99
#2013-07-01| 772.99
#2013-07-02| 783.06
#2013-07-03| 793.13
#2013-07-04| 822.20
#2013-07-05| 811.17
#2013-07-08| 829.22
#2013-07-09| 859.42
#2013-07-10| 833.97
#2013-07-11| 832.14
#2013-07-12| 823.29
#2013-07-15| 828.00
#2013-07-16| 808.26
#2013-07-17| 812.12
#2013-07-18| 792.90
#2013-07-19| 801.63
#2013-07-22| 790.18
#2013-07-23| 789.83
#2013-07-24| 791.20
#2013-07-25| 797.10
#2013-07-26| 785.33
#2013-07-29| 781.45
#2013-07-30| 787.36
#2013-07-31| 771.45
#2013-08-01| 783.69
#2013-08-02| 781.73
#2013-08-05| 795.90
#2013-08-06| 805.40
#2013-08-07| 799.40
#2013-08-08| 803.98
#2013-08-09| 811.00
#2013-08-12| 814.49
#2013-08-13| 817.79
#2013-08-14| 817.73
#2013-08-15| 809.67
#2013-08-16| 813.50
#2013-08-19| 804.69
#2013-08-20| 788.83
#2013-08-21| 776.72
#2013-08-22| 799.92
#2013-08-23| 807.34
#2013-08-26| 806.09
#2013-08-27| 782.89
#2013-08-28| 775.27
#2013-08-29| 782.79
#2013-08-30| 768.54
#2013-09-02| 778.70
#2013-09-03| 998.08
#2013-09-04|1004.39
#2013-09-05|1049.97
#2013-09-06|1032.51
#2013-09-09|1049.49
#2013-09-10|1064.06
#2013-09-11|1099.86
#2013-09-12|1157.64
#2013-09-13|1173.08
#2013-09-16|1176.49
#2013-09-17|1176.53
#2013-09-18|1219.73
#2013-09-19|1206.37
#2013-09-20|1215.96
#2013-09-23|1186.98
#2013-09-24|1211.34
#2013-09-25|1206.46
#2013-09-26|1209.91
#2013-09-27|1212.87
#2013-09-30|1201.15
#2013-10-01|1224.29
#2013-10-02|1214.47
#2013-10-03|1212.08
#2013-10-04|1216.33
#2013-10-07|1206.29
#2013-10-08|1215.91
#2013-10-09|1166.56
#2013-10-10|1205.91
#2013-10-11|1204.75
#2013-10-14|1212.52
#2013-10-15|1266.00
#2013-10-16|1275.87
#2013-10-17|1284.33
#2013-10-18|1288.25
#2013-10-21|1291.85
#2013-10-22|1288.10
#2013-10-23|1306.69
#2013-10-24|1268.46
#2013-10-25|1250.08
#2013-10-28|1228.67
#2013-10-29|1306.15
#2013-10-30|1360.60
#2013-10-31|1356.78
#2013-11-01|1389.88
#2013-11-04|1403.13
#2013-11-05|1403.68
#2013-11-06|1425.68
#2013-11-07|1398.96
#2013-11-08|1382.98
#2013-11-11|1407.17
#2013-11-12|1394.79
#2013-11-13|1419.49
#2013-11-14|1435.01
#2013-11-15|1439.27
#2013-11-18|1454.92
#2013-11-19|1415.44
#2013-11-20|1436.14
#2013-11-21|1438.73
#2013-11-22|1449.01
#2013-11-25|1448.03
#2013-11-26|1443.33
#2013-11-27|1445.07
#2013-11-28|1458.50
#2013-11-29|1449.62
#2013-12-02|1433.31
#2013-12-03|1392.09
#2013-12-04|1406.79
#2013-12-05|1394.69
#2013-12-06| .
#2013-12-09|1433.73
#2013-12-10|1403.13
#2013-12-11|1384.41
#2013-12-12|1360.03
#2013-12-13|1344.11
#2013-12-16|1344.95
#2013-12-17|1322.86
#2013-12-18|1363.88
#2013-12-19|1381.10
#2013-12-20|1399.00
#2013-12-23|1406.42
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1433.70
#2013-12-30|1425.09
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1436.57
#2014-01-03|1446.01
#2014-01-06| .
#2014-01-07|1447.92
#2014-01-08|1452.43
#2014-01-09|1465.42
#2014-01-10|1467.08
#2014-01-13|1459.88
#2014-01-14|1428.14
#2014-01-15|1446.61
#2014-01-16|1440.38
#2014-01-17|1433.10
#2014-01-20|1427.74
#2014-01-21|1424.47
#2014-01-22|1410.70
#2014-01-23|1276.89
#2014-01-24|1269.32
#2014-01-27|1277.50
#2014-01-28|1284.96
#2014-01-29|1302.90
#2014-01-30|1297.19
#2014-01-31|1284.95
#2014-02-03|1253.24
#2014-02-04|1257.91
#2014-02-05|1257.12
#2014-02-06|1294.03
#2014-02-07|1310.59
#2014-02-10|1346.46
#2014-02-11|1345.24
#2014-02-12|1324.44
#2014-02-13|1323.52
#2014-02-14|1308.96
#2014-02-17|1312.70
#2014-02-18|1341.99
#2014-02-19|1332.84
#2014-02-20|1329.12
#2014-02-21|1355.66
#2014-02-24|1383.34
#2014-02-25|1402.71
#2014-02-26|1404.30
#2014-02-27|1399.22
#2014-02-28|1396.63
#2014-03-03|1361.83
#2014-03-04|1396.58
#2014-03-05|1413.67
#2014-03-06|1412.75
#2014-03-07|1414.90
#2014-03-10|1420.30
#2014-03-11|1415.37
#2014-03-12|1380.99
#2014-03-13|1363.76
#2014-03-14|1363.10
#2014-03-17|1369.11
#2014-03-18|1380.99
#2014-03-19|1368.84
#2014-03-20|1367.77
#2014-03-21|1330.78
#2014-03-24|1308.00
#2014-03-25|1328.52
#2014-03-26|1350.36
#2014-03-27|1335.99
#2014-03-28|1355.48
#2014-03-31|1360.84
#2014-04-01|1381.03
#2014-04-02|1397.85
#2014-04-03|1408.64
#2014-04-04|1398.19
#2014-04-07|1348.61
#2014-04-08|1405.15
#2014-04-09|1396.40
#2014-04-10|1396.98
#2014-04-11|1363.11
#2014-04-14|1339.66
#2014-04-15|1307.37
#2014-04-16|1323.66
#2014-04-17|1337.95
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1366.99
#2014-04-23|1342.14
#2014-04-24|1332.87
#2014-04-25|1330.85
#2014-04-28|1307.24
#2014-04-29|1338.69
#2014-04-30|1363.22
#2014-05-01| .
#2014-05-02|1348.47
#2014-05-05|1334.93
#2014-05-06|1328.40
#2014-05-07|1330.24
#2014-05-08|1352.99
#2014-05-09|1335.34
#2014-05-12|1365.80
#2014-05-13|1370.98
#2014-05-14|1363.37
#2014-05-15|1341.72
#2014-05-16|1337.00
#2014-05-19|1338.68
#2014-05-20|1350.51
#2014-05-21|1399.34
#2014-05-22|1431.52
#2014-05-23|1452.79
#2014-05-26|1455.59
#2014-05-27|1459.35
#2014-05-28|1458.79
#2014-05-29| .
#2014-05-30|1486.28
#2014-06-02|1491.97
#2014-06-03|1474.28
#2014-06-04|1464.95
#2014-06-05|1478.12
#2014-06-06|1473.75
#2014-06-09|1466.05
#2014-06-10|1492.51
#2014-06-11|1494.02
#2014-06-12|1506.35
#2014-06-13|1497.42
#2014-06-16|1484.26
#2014-06-17|1487.46
#2014-06-18|1524.15
#2014-06-19|1535.01
#2014-06-20| .
#2014-06-23|1552.55
#2014-06-24|1522.85
#2014-06-25|1512.91
#2014-06-26|1505.24
#2014-06-27|1497.79
#2014-06-30|1484.99
#2014-07-01|1501.28
#2014-07-02|1501.90
#2014-07-03|1528.23
#2014-07-04|1508.82
#2014-07-07|1496.66
#2014-07-08|1449.27
#2014-07-09|1469.90
#2014-07-10|1479.85
#2014-07-11|1469.54
#2014-07-14|1483.25
#2014-07-15|1466.41
#2014-07-16|1486.35
#2014-07-17|1477.71
#2014-07-18|1497.59
#2014-07-21|1507.28
#2014-07-22|1517.29
#2014-07-23|1521.77
#2014-07-24|1618.13
#2014-07-25|1612.35
#2014-07-28|1596.69
#2014-07-29|1612.17
#2014-07-30|1605.16
#2014-07-31|1564.70
#2014-08-01|1541.92
#2014-08-04|1543.89
#2014-08-05|1570.41
#2014-08-06|1532.06
#2014-08-07|1534.60
#2014-08-08|1503.26
#2014-08-11|1530.39
#2014-08-12|1526.24
#2014-08-13|1530.34
#2014-08-14|1539.94
#2014-08-15|1528.80
#2014-08-18|1548.94
#2014-08-19|1571.02
#2014-08-20|1628.05
#2014-08-21|1649.85
#2014-08-22|1636.26
#2014-08-25|1647.32
#2014-08-26|1652.44
#2014-08-27|1639.32
#2014-08-28|1621.87
#2014-08-29|1675.06
#2014-09-01|1652.88
#2014-09-02|1672.23
#2014-09-03|1690.23
#2014-09-04|1698.36
#2014-09-05|1686.87
#2014-09-08|1711.89
#2014-09-09|1690.07
#2014-09-10|1691.44
#2014-09-11|1704.86
#2014-09-12|1707.69
#2014-09-15|1745.23
#2014-09-16|1715.64
#2014-09-17|1734.24
#2014-09-18|1751.82
#2014-09-19|1775.49
#2014-09-22|1762.38
#2014-09-23|1737.20
#2014-09-24|1764.26
#2014-09-25|1767.41
#2014-09-26|1766.68
#2014-09-29|1759.80
#2014-09-30|1760.59
#2014-10-01|1722.52
#2014-10-02|1692.50
#2014-10-03|1727.29
#2014-10-06|1768.05
#2014-10-07|1702.03
#2014-10-08|1666.80
#2014-10-09|1680.25
#2014-10-10|1649.45
#2014-10-13|1661.44
#2014-10-14|1653.48
#2014-10-15|1572.91
#2014-10-16|1593.31
#2014-10-17|1638.44
#2014-10-20|1610.54
#2014-10-21|1674.11
#2014-10-22|1692.09
#2014-10-23|1745.49
#2014-10-24|1719.30
#2014-10-27|1713.20
#2014-10-28|1725.71
#2014-10-29|1711.98
#2014-10-30|1716.30
#2014-10-31|1738.48
#2014-11-03|1756.48
#2014-11-04|1699.15
#2014-11-05|1726.80
#2014-11-06|1731.94
#2014-11-07|1684.21
#2014-11-10|1715.07
#2014-11-11|1722.54
#2014-11-12|1700.62
#2014-11-13|1736.14
#2014-11-14|1652.72
#2014-11-17|1634.91
#2014-11-18|1683.78
#2014-11-19|1630.96
#2014-11-20| .
#2014-11-21|1711.23
#2014-11-24|1719.91
#2014-11-25|1719.48
#2014-11-26|1729.01
#2014-11-27|1750.94
#2014-11-28|1749.17
#2014-12-01|1751.39
#2014-12-02|1768.81
#2014-12-03|1748.05
#2014-12-04|1719.36
#2014-12-05| .
#2014-12-08|1778.77
#2014-12-09|1705.60
#2014-12-10|1724.17
#2014-12-11|1713.78
#2014-12-12|1675.96
#2014-12-15|1630.65
#2014-12-16|1652.07
#2014-12-17|1661.32
#2014-12-18|1714.79
#2014-12-19|1699.49
#2014-12-22|1710.78
#2014-12-23|1746.81
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1745.82
#2014-12-30|1725.83
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1748.95
#2015-01-05|1692.03
#2015-01-06| .
#2015-01-07|1677.62
#2015-01-08|1710.82
#2015-01-09|1682.49
#2015-01-12|1692.29
#2015-01-13|1704.33
#2015-01-14|1717.14
#2015-01-15|1700.05
#2015-01-16|1714.92
#2015-01-19|1741.62
#2015-01-20|1740.20
#2015-01-21|1758.44
#2015-01-22|1816.48
#2015-01-23|1857.45
#2015-01-26|1861.12
#2015-01-27|1850.00
#2015-01-28|1870.70
#2015-01-29|1809.79
#2015-01-30|1801.42
#2015-02-02|1771.24
#2015-02-03|1797.83
#2015-02-04|1798.42
#2015-02-05|1820.87
#2015-02-06|1814.57
#2015-02-09|1772.84
#2015-02-10|1823.76
#2015-02-11|1835.26
#2015-02-12|1845.66
#2015-02-13|1867.08
#2015-02-16|1864.47
#2015-02-17|1866.41
#2015-02-18|1878.64
#2015-02-19|1888.84
#2015-02-20|1884.19
#2015-02-23|1877.03
#2015-02-24|1877.02
#2015-02-25|1887.87
#2015-02-26|1896.33
#2015-02-27|1900.00
#2015-03-02|1915.41
#2015-03-03|1900.99
#2015-03-04|1911.36
#2015-03-05|1924.95
#2015-03-06|1925.56
#2015-03-09|1907.88
#2015-03-10|1886.93
#2015-03-11|1931.86
#2015-03-12|1912.68
#2015-03-13|1920.17
#2015-03-16|1934.58
#2015-03-17|1912.71
#2015-03-18|1919.25
#2015-03-19|1930.36
#2015-03-20|1928.46
#2015-03-23|1907.77
#2015-03-24|1935.78
#2015-03-25|1906.12
#2015-03-26|1861.54
#2015-03-27|1871.18
#2015-03-30|1887.51
#2015-03-31|1880.26
#2015-04-01|1860.11
#2015-04-02|1873.12
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1893.22
#2015-04-08|1889.67
#2015-04-09|1903.21
#2015-04-10|1996.40
#2015-04-13|2040.80
#2015-04-14|1976.81
#2015-04-15|1954.27
#2015-04-16|1928.10
#2015-04-17|1897.13
#2015-04-20|1885.49
#2015-04-21|1941.20
#2015-04-22|1974.65
#2015-04-23|1929.97
#2015-04-24|1895.25
#2015-04-27|1886.08
#2015-04-28|1858.42
#2015-04-29|1807.65
#2015-04-30|1640.36
#2015-05-01| .
#2015-05-04|1605.19
#2015-05-05|1582.49
#2015-05-06|1594.99
#2015-05-07|1650.59
#2015-05-08|1711.82
#2015-05-11|1722.10
#2015-05-12|1694.43
#2015-05-13|1691.29
#2015-05-14| .
#2015-05-15|1675.75
#2015-05-18|1682.14
#2015-05-19|1746.38
#2015-05-20|1778.58
#2015-05-21|1833.13
#2015-05-22|1813.88
#2015-05-25|1798.65
#2015-05-26|1802.00
#2015-05-27|1858.71
#2015-05-28|1850.52
#2015-05-29|1823.85
#2015-06-01|1830.24
#2015-06-02|1824.19
#2015-06-03|1814.89
#2015-06-04|1823.63
#2015-06-05|1778.58
#2015-06-08|1758.57
#2015-06-09|1752.59
#2015-06-10|1771.08
#2015-06-11|1772.90
#2015-06-12|1754.14
#2015-06-15|1716.00
#2015-06-16|1752.63
#2015-06-17|1742.45
#2015-06-18|1749.42
#2015-06-19| .
#2015-06-22|1787.35
#2015-06-23|1811.48
#2015-06-24|1795.40
#2015-06-25|1775.48
#2015-06-26|1791.45
#2015-06-29|1711.77
#2015-06-30|1689.60
#2015-07-01|1729.73
#2015-07-02|1691.20
#2015-07-03|1679.97
#2015-07-06|1652.51
#2015-07-07|1601.81
#2015-07-08|1610.76
#2015-07-09|1653.44
#2015-07-10|1679.76
#2015-07-13|1713.57
#2015-07-14|1707.07
#2015-07-15|1724.89
#2015-07-16|1730.72
#2015-07-17|1767.59
#2015-07-20|1769.70
#2015-07-21|1735.96
#2015-07-22|1727.32
#2015-07-23|1726.98
#2015-07-24|1736.87
#2015-07-27|1696.28
#2015-07-28|1679.67
#2015-07-29|1676.61
#2015-07-30|1781.81
#2015-07-31|1783.34
#2015-08-03|1775.38
#2015-08-04|1765.45
#2015-08-05|1766.99
#2015-08-06|1755.01
#2015-08-07|1725.40
#2015-08-10|1743.36
#2015-08-11|1689.92
#2015-08-12|1651.14
#2015-08-13|1681.18
#2015-08-14|1667.90
#2015-08-17|1666.41
#2015-08-18|1684.89
#2015-08-19|1638.36
#2015-08-20|1588.13
#2015-08-21|1549.73
#2015-08-24|1443.34
#2015-08-25|1560.82
#2015-08-26|1541.13
#2015-08-27|1591.73
#2015-08-28|1595.99
#2015-08-31|1571.89
#2015-09-01|1541.14
#2015-09-02|1560.81
#2015-09-03|1606.39
#2015-09-04|1577.44
#2015-09-07|1570.11
#2015-09-08|1606.07
#2015-09-09|1651.10
#2015-09-10|1637.78
#2015-09-11|1623.22
#2015-09-14|1647.53
#2015-09-15|1647.11
#2015-09-16|1674.87
#2015-09-17|1671.09
#2015-09-18|1637.27
#2015-09-21|1670.01
#2015-09-22|1634.94
#2015-09-23|1669.95
#2015-09-24|1626.26
#2015-09-25|1654.56
#2015-09-28|1623.73
#2015-09-29|1640.71
#2015-09-30|1695.19
#2015-10-01|1666.80
#2015-10-02|1689.55
#2015-10-05|1718.45
#2015-10-06|1727.65
#2015-10-07|1716.08
#2015-10-08|1716.21
#2015-10-09|1700.79
#2015-10-12|1699.99
#2015-10-13|1671.12
#2015-10-14|1671.06
#2015-10-15|1712.39
#2015-10-16|1705.31
#2015-10-19|1719.59
#2015-10-20|1702.70
#2015-10-21|1716.17
#2015-10-22|1754.42
#2015-10-23|1735.41
#2015-10-26|1703.23
#2015-10-27|1674.74
#2015-10-28|1706.13
#2015-10-29|1858.91
#2015-10-30|1872.59
#2015-11-02|1877.75
#2015-11-03|1906.96
#2015-11-04|1937.74
#2015-11-05|1923.43
#2015-11-06|1932.76
#2015-11-09|1917.08
#2015-11-10|1881.72
#2015-11-11|1912.02
#2015-11-12|1899.53
#2015-11-13|1857.94
#2015-11-16|1873.92
#2015-11-17|1902.03
#2015-11-18|1901.18
#2015-11-19|1900.83
#2015-11-20|1931.59
#2015-11-23|1934.20
#2015-11-24|1893.79
#2015-11-25|1906.33
#2015-11-26|1905.62
#2015-11-27|1895.74
#2015-11-30|1900.55
#2015-12-01|1933.22
#2015-12-02|1960.38
#2015-12-03|1907.94
#2015-12-04|1893.80
#2015-12-07|1899.19
#2015-12-08|1852.75
#2015-12-09|1806.35
#2015-12-10|1795.09
#2015-12-11|1764.60
#2015-12-14|1742.82
#2015-12-15|1785.75
#2015-12-16|1798.19
#2015-12-17|1811.87
#2015-12-18|1776.39
#2015-12-21|1815.10
#2015-12-22|1830.10
#2015-12-23|1841.99
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1810.65
#2015-12-29|1850.54
#2015-12-30|1843.38
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1835.49
#2016-01-05|1862.65
#2016-01-06| .
#2016-01-07|1839.46
#2016-01-08|1879.41
#2016-01-11|1905.68
#2016-01-12|1908.76
#2016-01-13|1904.75
#2016-01-14|1876.96
#2016-01-15|1825.79
#2016-01-18|1799.68
#2016-01-19|1838.89
#2016-01-20|1792.77
#2016-01-21|1811.75
#2016-01-22|1856.87
#2016-01-25|1843.82
#2016-01-26|1864.12
#2016-01-27|1852.24
#2016-01-28|1803.81
#2016-01-29|1834.33
#2016-02-01|1646.22
#2016-02-02|1628.10
#2016-02-03|1623.98
#2016-02-04|1591.70
#2016-02-05|1539.68
#2016-02-08|1479.99
#2016-02-09|1481.44
#2016-02-10|1499.70
#2016-02-11|1466.32
#2016-02-12|1477.63
#2016-02-15|1492.43
#2016-02-16|1499.63
#2016-02-17|1554.09
#2016-02-18|1577.23
#2016-02-19|1528.40
#2016-02-22|1588.68
#2016-02-23|1569.85
#2016-02-24|1552.38
#2016-02-25|1585.62
#2016-02-26|1581.50
#2016-02-29|1583.63
#2016-03-01|1599.93
#2016-03-02|1606.96
#2016-03-03|1567.92
#2016-03-04|1586.16
#2016-03-07|1584.60
#2016-03-08|1532.23
#2016-03-09|1530.72
#2016-03-10|1523.82
#2016-03-11|1530.92
#2016-03-14|1554.79
#2016-03-15|1555.57
#2016-03-16|1548.53
#2016-03-17|1537.34
#2016-03-18|1543.54
#2016-03-21|1532.93
#2016-03-22|1546.07
#2016-03-23|1516.20
#2016-03-24|1482.71
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1491.54
#2016-03-30|1521.75
#2016-03-31|1492.37
#2016-04-01|1465.00
#2016-04-04|1464.09
#2016-04-05|1457.84
#2016-04-06|1469.86
#2016-04-07|1453.28
#2016-04-08|1513.93
#2016-04-11|1494.03
#2016-04-12|1479.47
#2016-04-13|1532.76
#2016-04-14|1574.02
#2016-04-15|1555.12
#2016-04-18|1557.79
#2016-04-19|1582.72
#2016-04-20|1560.52
#2016-04-21|1538.08
#2016-04-22|1540.92
#2016-04-25|1503.35
#2016-04-26|1505.76
#2016-04-27|1509.35
#2016-04-28|1511.14
#2016-04-29|1476.75
#2016-05-02|1484.58
#2016-05-03|1462.45
#2016-05-04|1445.58
#2016-05-05| .
#2016-05-06|1424.45
#2016-05-09|1440.68
#2016-05-10|1349.17
#2016-05-11|1347.20
#2016-05-12|1324.68
#2016-05-13|1345.07
#2016-05-16|1336.60
#2016-05-17|1322.38
#2016-05-18|1356.07
#2016-05-19|1339.56
#2016-05-20|1350.54
#2016-05-23|1360.33
#2016-05-24|1390.68
#2016-05-25|1449.26
#2016-05-26|1448.66
#2016-05-27|1460.74
#2016-05-30|1473.17
#2016-05-31|1480.89
#2016-06-01|1462.43
#2016-06-02|1461.42
#2016-06-03|1449.46
#2016-06-06|1444.77
#2016-06-07|1453.38
#2016-06-08|1451.87
#2016-06-09|1448.63
#2016-06-10|1436.13
#2016-06-13|1452.10
#2016-06-14|1421.31
#2016-06-15|1447.90
#2016-06-16|1451.45
#2016-06-17|1464.80
#2016-06-20|1490.46
#2016-06-21|1494.01
#2016-06-22|1497.93
#2016-06-23|1519.55
#2016-06-24|1519.55
#2016-06-27|1383.42
#2016-06-28|1456.23
#2016-06-29|1501.29
#2016-06-30|1537.71
#2016-07-01|1534.55
#2016-07-04|1505.73
#2016-07-05|1460.17
#2016-07-06|1448.95
#2016-07-07|1456.32
#2016-07-08|1497.92
#2016-07-11|1525.28
#2016-07-12|1533.73
#2016-07-13|1598.39
#2016-07-14|1608.97
#2016-07-15|1607.03
#2016-07-18|1597.67
#2016-07-19|1567.20
#2016-07-20|1596.76
#2016-07-21|1598.57
#2016-07-22|1602.87
#2016-07-25|1599.20
#2016-07-26|1587.42
#2016-07-27|1592.38
#2016-07-28|1565.61
#2016-07-29|1559.41
#2016-08-01|1538.64
#2016-08-02|1516.68
#2016-08-03|1509.68
#2016-08-04|1495.27
#2016-08-05|1503.38
#2016-08-08|1510.00
#2016-08-09|1544.87
#2016-08-10|1548.35
#2016-08-11|1553.71
#2016-08-12|1563.99
#2016-08-15|1564.27
#2016-08-16|1555.21
#2016-08-17|1531.35
#2016-08-18|1540.80
#2016-08-19|1539.48
#2016-08-22|1519.25
#2016-08-23|1538.63
#2016-08-24|1564.82
#2016-08-25|1543.87
#2016-08-26|1555.01
#2016-08-29|1553.95
#2016-08-30|1575.33
#2016-08-31|1546.35
#2016-09-01|1541.53
#2016-09-02|1577.19
#2016-09-05|1565.29
#2016-09-06|1563.07
#2016-09-07|1589.86
#2016-09-08|1575.53
#2016-09-09|1565.50
#2016-09-12|1525.95
#2016-09-13|1519.47
#2016-09-14|1505.06
#2016-09-15|1508.62
#2016-09-16|1495.11
#2016-09-19|1516.89
#2016-09-20|1508.38
#2016-09-21|1520.44
#2016-09-22|1566.68
#2016-09-23|1550.07
#2016-09-26|1533.28
#2016-09-27|1553.61
#2016-09-28|1561.93
#2016-09-29|1574.27
#2016-09-30|1582.93
#2016-10-03|1573.96
#2016-10-04|1589.96
#2016-10-05|1568.18
#2016-10-06|1518.32
#2016-10-07|1502.33
#2016-10-10|1525.34
#2016-10-11|1503.21
#2016-10-12|1435.06
#2016-10-13|1385.15
#2016-10-14|1399.84
#2016-10-17|1396.90
#2016-10-18|1411.85
#2016-10-19|1399.20
#2016-10-20|1404.89
#2016-10-21|1393.88
#2016-10-24|1404.51
#2016-10-25|1396.84
#2016-10-26|1438.94
#2016-10-27|1338.34
#2016-10-28|1292.62
#2016-10-31|1269.24
#2016-11-01|1239.69
#2016-11-02|1239.37
#2016-11-03|1228.80
#2016-11-04|1208.10
#2016-11-07|1243.80
#2016-11-08|1239.09
#2016-11-09|1252.30
#2016-11-10|1273.91
#2016-11-11|1250.73
#2016-11-14|1236.79
#2016-11-15|1195.95
#2016-11-16|1206.00
#2016-11-17|1215.19
#2016-11-18|1227.04
#2016-11-21|1219.05
#2016-11-22|1226.00
#2016-11-23|1229.65
#2016-11-24|1259.99
#2016-11-25|1273.16
#2016-11-28|1249.18
#2016-11-29|1254.39
#2016-11-30|1263.95
#2016-12-01|1248.25
#2016-12-02|1229.74
#2016-12-05|1279.30
#2016-12-06| .
#2016-12-07|1329.22
#2016-12-08|1327.00
#2016-12-09|1338.52
#2016-12-12|1344.11
#2016-12-13|1369.44
#2016-12-14|1375.44
#2016-12-15|1391.36
#2016-12-16|1426.88
#2016-12-19|1437.70
#2016-12-20|1438.65
#2016-12-21|1451.34
#2016-12-22|1388.46
#2016-12-23|1432.81
#2016-12-26| .
#2016-12-27|1440.59
#2016-12-28|1425.09
#2016-12-29|1418.94
#2016-12-30|1415.54
#2017-01-02|1430.88
#2017-01-03|1413.59
#2017-01-04|1416.45
#2017-01-05|1414.91
#2017-01-06| .
#2017-01-09|1414.48
#2017-01-10|1412.95
#2017-01-11|1398.67
#2017-01-12|1366.86
#2017-01-13|1393.56
#2017-01-16|1379.31
#2017-01-17|1370.69
#2017-01-18|1369.21
#2017-01-19|1370.98
#2017-01-20|1380.24
#2017-01-23|1341.18
#2017-01-24|1342.75
#2017-01-25|1328.75
#2017-01-26|1363.65
#2017-01-27|1346.83
#2017-01-30|1312.42
#2017-01-31|1295.41
#2017-02-01|1311.86
#2017-02-02|1377.24
#2017-02-03|1372.72
#2017-02-06|1361.55
#2017-02-07|1391.37
#2017-02-08|1402.41
#2017-02-09|1415.36
#2017-02-10|1409.42
#2017-02-13|1431.96
#2017-02-14|1438.65
#2017-02-15|1445.64
#2017-02-16|1454.90
#2017-02-17|1450.36
#2017-02-20|1458.77
#2017-02-21|1470.14
#2017-02-22|1473.50
#2017-02-23|1480.03
#2017-02-24|1483.50
#2017-02-27|1491.94
#2017-02-28|1490.30
#2017-03-01|1516.01
#2017-03-02|1517.95
#2017-03-03|1527.53
#2017-03-06|1518.25
#2017-03-07|1509.91
#2017-03-08|1502.83
#2017-03-09|1519.89
#2017-03-10|1531.21
#2017-03-13|1531.78
#2017-03-14|1527.73
#2017-03-15|1529.34
#2017-03-16|1546.91
#2017-03-17|1553.77
#2017-03-20|1571.77
#2017-03-21|1536.52
#2017-03-22|1522.89
#2017-03-23|1528.63
#2017-03-24|1519.53
#2017-03-27|1533.62
#2017-03-28|1522.81
#2017-03-29|1525.38
#2017-03-30|1531.29
#2017-03-31|1542.02
#2017-04-03|1521.52
#2017-04-04|1524.61
#2017-04-05|1504.18
#2017-04-06|1521.12
#2017-04-07|1522.88
#2017-04-10|1537.80
#2017-04-11|1516.28
#2017-04-12|1529.87
#2017-04-13|1521.55
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1501.68
#2017-04-19|1495.43
#2017-04-20|1509.84
#2017-04-21|1490.49
#2017-04-24|1523.49
#2017-04-25|1531.89
#2017-04-26|1532.57
#2017-04-27|1599.39
#2017-04-28|1616.81
#2017-05-01| .
#2017-05-02|1651.66
#2017-05-03|1654.97
#2017-05-04|1683.74
#2017-05-05|1712.23
#2017-05-08|1715.12
#2017-05-09|1736.51
#2017-05-10|1724.58
#2017-05-11|1716.19
#2017-05-12|1727.67
#2017-05-15|1739.84
#2017-05-16|1738.45
#2017-05-17|1701.00
#2017-05-18|1695.43
#2017-05-19|1705.57
#2017-05-22|1697.36
#2017-05-23|1793.68
#2017-05-24|1799.81
#2017-05-25| .
#2017-05-26|1802.89
#2017-05-29|1791.81
#2017-05-30|1783.01
#2017-05-31|1777.75
#2017-06-01|1820.21
#2017-06-02|1830.44
#2017-06-05|1822.85
#2017-06-06|1808.43
#2017-06-07|1824.18
#2017-06-08|1822.12
#2017-06-09|1823.63
#2017-06-12|1783.79
#2017-06-13|1802.22
#2017-06-14|1792.33
#2017-06-15|1790.95
#2017-06-16|1800.17
#2017-06-19|1820.87
#2017-06-20|1816.09
#2017-06-21|1803.48
#2017-06-22|1808.95
#2017-06-23| .
#2017-06-26|1791.72
#2017-06-27|1757.84
#2017-06-28|1753.00
#2017-06-29|1705.91
#2017-06-30|1693.13
#2017-07-03|1723.01
#2017-07-04|1708.81
#2017-07-05|1727.97
#2017-07-06|1712.54
#2017-07-07|1727.33
#2017-07-10|1731.40
#2017-07-11|1708.27
#2017-07-12|1755.03
#2017-07-13|1744.22
#2017-07-14|1735.71
#2017-07-17|1741.48
#2017-07-18|1686.59
#2017-07-19|1715.00
#2017-07-20|1708.83
#2017-07-21|1681.93
#2017-07-24|1682.49
#2017-07-25|1669.32
#2017-07-26|1681.17
#2017-07-27|1728.38
#2017-07-28|1700.38
#2017-07-31|1697.10
#2017-08-01|1736.78
#2017-08-02|1730.29
#2017-08-03|1733.98
#2017-08-04|1747.33
#2017-08-07|1737.26
#2017-08-08|1740.17
#2017-08-09|1709.17
#2017-08-10|1690.70
#2017-08-11|1666.16
#2017-08-14|1695.03
#2017-08-15|1700.80
#2017-08-16|1709.98
#2017-08-17|1694.77
#2017-08-18|1662.93
#2017-08-21|1653.46
#2017-08-22|1671.52
#2017-08-23|1671.18
#2017-08-24|1657.29
#2017-08-25|1656.93
#2017-08-28|1646.58
#2017-08-29|1630.56
#2017-08-30|1636.95
#2017-08-31|1650.72
#2017-09-01|1659.45
#2017-09-04|1643.41
#2017-09-05|1634.38
#2017-09-06|1636.26
#2017-09-07|1638.64
#2017-09-08|1590.07
#2017-09-11|1617.07
#2017-09-12|1618.83
#2017-09-13|1615.37
#2017-09-14|1613.22
#2017-09-15|1646.95
#2017-09-18|1657.11
#2017-09-19|1650.26
#2017-09-20|1637.56
#2017-09-21|1623.37
#2017-09-22|1604.84
#2017-09-25|1603.70
#2017-09-26|1603.79
#2017-09-27|1590.82
#2017-09-28|1598.04
#2017-09-29|1612.70
#2017-10-02|1616.80
#2017-10-03|1627.05
#2017-10-04|1609.74
#2017-10-05|1619.16
#2017-10-06|1610.19
#2017-10-09|1620.36
#2017-10-10|1602.06
#2017-10-11|1591.95
#2017-10-12|1579.19
#2017-10-13|1598.21
#2017-10-16|1592.68
#2017-10-17|1595.68
#2017-10-18|1593.66
#2017-10-19|1587.18
#2017-10-20|1639.34
#2017-10-23|1645.37
#2017-10-24|1625.90
#2017-10-25|1621.87
#2017-10-26|1371.00
#2017-10-27|1376.05
#2017-10-30|1361.17
#2017-10-31|1372.62
#2017-11-01|1394.81
#2017-11-02|1409.53
#2017-11-03|1404.53
#2017-11-06|1436.28
#2017-11-07|1413.74
#2017-11-08|1411.80
#2017-11-09|1384.51
#2017-11-10|1366.90
#2017-11-13|1359.77
#2017-11-14|1338.76
#2017-11-15|1340.02
#2017-11-16|1355.08
#2017-11-17|1359.49
#2017-11-20|1388.45
#2017-11-21|1390.28
#2017-11-22|1384.15
#2017-11-23|1374.78
#2017-11-24|1381.77
#2017-11-27|1364.95
#2017-11-28|1368.90
#2017-11-29|1366.82
#2017-11-30|1370.13
#2017-12-01|1345.41
#2017-12-04|1313.15
#2017-12-05|1315.19
#2017-12-06| .
#2017-12-07|1286.62
#2017-12-08|1293.06
#2017-12-11|1282.20
#2017-12-12|1272.56
#2017-12-13|1298.65
#2017-12-14|1286.93
#2017-12-15|1287.81
#2017-12-18|1309.81
#2017-12-19|1296.31
#2017-12-20|1270.21
#2017-12-21|1314.39
#2017-12-22|1316.86
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1305.43
#2017-12-28|1289.02
#2017-12-29|1277.29
#2018-01-01| .
#2018-01-02|1281.80
#2018-01-03|1307.39
#2018-01-04|1321.46
#2018-01-05|1328.50
#2018-01-08|1337.21
#2018-01-09|1348.71
#2018-01-10|1323.33
#2018-01-11|1313.89
#2018-01-12|1314.35
#2018-01-15|1323.40
#2018-01-16|1328.95
#2018-01-17|1329.59
#2018-01-18|1307.02
#2018-01-19|1308.94
#2018-01-22|1309.80
#2018-01-23|1317.35
#2018-01-24|1304.37
#2018-01-25|1282.04
#2018-01-26|1278.36
#2018-01-29|1311.90
#2018-01-30|1308.92
#2018-01-31|1279.44
#2018-02-01|1408.98
#2018-02-02|1427.62
#2018-02-05|1432.30
#2018-02-06|1423.48
#2018-02-07|1463.79
#2018-02-08|1436.58
#2018-02-09|1419.71
#2018-02-12|1441.02
#2018-02-13|1438.50
#2018-02-14|1458.72
#2018-02-15|1474.03
#2018-02-16|1500.06
#2018-02-19|1492.04
#2018-02-20|1501.57
#2018-02-21|1507.37
#2018-02-22|1503.77
#2018-02-23|1506.89
#2018-02-26|1535.97
#2018-02-27|1546.70
#2018-02-28|1537.15
#2018-03-01|1519.97
#2018-03-02|1490.77
#2018-03-05|1518.82
#2018-03-06|1507.10
#2018-03-07|1521.57
#2018-03-08|1536.71
#2018-03-09|1538.17
#2018-03-12|1547.48
#2018-03-13|1525.21
#2018-03-14|1512.03
#2018-03-15|1511.77
#2018-03-16|1503.21
#2018-03-19|1496.89
#2018-03-20|1501.92
#2018-03-21|1496.54
#2018-03-22|1462.70
#2018-03-23|1452.91
#2018-03-26|1429.77
#2018-03-27|1445.97
#2018-03-28|1438.09
#2018-03-29|1448.55
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1435.90
#2018-04-04|1420.28
#2018-04-05|1444.68
#2018-04-06|1435.33
#2018-04-09|1434.43
#2018-04-10|1447.28
#2018-04-11|1450.45
#2018-04-12|1462.37
#2018-04-13|1454.73
#2018-04-16|1456.16
#2018-04-17|1522.54
#2018-04-18|1526.40
#2018-04-19|1525.08
#2018-04-20|1556.19
#2018-04-23|1550.17
#2018-04-24|1556.19
#2018-04-25|1576.29
#2018-04-26|1570.51
#2018-04-27|1583.18
#2018-04-30|1594.09
#2018-05-01| .
#2018-05-02|1556.89
#2018-05-03|1560.79
#2018-05-04|1624.84
#2018-05-07|1663.24
#2018-05-08|1681.63
#2018-05-09|1687.24
#2018-05-10| .
#2018-05-11|1700.85
#2018-05-14|1685.14
#2018-05-15|1676.74
#2018-05-16|1677.43
#2018-05-17|1679.12
#2018-05-18|1683.10
#2018-05-21|1687.48
#2018-05-22|1683.72
#2018-05-23|1654.08
#2018-05-24|1653.98
#2018-05-25|1654.33
#2018-05-28|1643.85
#2018-05-29|1622.30
#2018-05-30|1628.54
#2018-05-31|1636.93
#2018-06-01|1652.56
#2018-06-04|1675.73
#2018-06-05|1663.94
#2018-06-06|1643.27
#2018-06-07|1639.89
#2018-06-08|1633.11
#2018-06-11|1644.40
#2018-06-12|1655.25
#2018-06-13|1694.16
#2018-06-14|1723.15
#2018-06-15|1715.53
#2018-06-18|1696.57
#2018-06-19|1681.88
#2018-06-20|1682.95
#2018-06-21|1666.24
#2018-06-22| .
#2018-06-25|1628.24
#2018-06-26|1635.36
#2018-06-27|1638.05
#2018-06-28|1607.18
#2018-06-29|1623.42
#2018-07-02|1597.92
#2018-07-03|1604.06
#2018-07-04|1588.26
#2018-07-05|1596.74
#2018-07-06|1610.58
#2018-07-09|1629.12
#2018-07-10|1658.46
#2018-07-11|1634.44
#2018-07-12|1649.14
#2018-07-13|1643.20
#2018-07-16|1642.56
#2018-07-17|1632.35
#2018-07-18|1687.40
#2018-07-19|1680.09
#2018-07-20|1665.41
#2018-07-23|1654.55
#2018-07-24|1656.54
#2018-07-25|1657.74
#2018-07-26|1588.64
#2018-07-27|1553.01
#2018-07-30|1561.69
#2018-07-31|1535.54
#2018-08-01|1547.33
#2018-08-02|1526.62
#2018-08-03|1530.87
#2018-08-06|1529.77
#2018-08-07|1534.59
#2018-08-08|1542.86
#2018-08-09|1544.09
#2018-08-10|1518.32
#2018-08-13|1510.44
#2018-08-14|1512.18
#2018-08-15|1489.59
#2018-08-16|1510.16
#2018-08-17|1516.01
#2018-08-20|1525.21
#2018-08-21|1531.43
#2018-08-22|1548.47
#2018-08-23|1562.92
#2018-08-24|1580.91
#2018-08-27|1606.33
#2018-08-28|1619.95
#2018-08-29|1611.52
#2018-08-30|1593.58
#2018-08-31|1583.09
#2018-09-03|1583.19
#2018-09-04|1571.66
#2018-09-05|1529.01
#2018-09-06|1533.30
#2018-09-07|1531.81
#2018-09-10|1537.28
#2018-09-11|1528.66
#2018-09-12|1516.67
#2018-09-13|1548.73
#2018-09-14|1561.85
#2018-09-17|1560.45
#2018-09-18|1589.47
#2018-09-19|1545.80
#2018-09-20|1545.64
#2018-09-21|1564.52
#2018-09-24|1552.19
#2018-09-25|1559.72
#2018-09-26|1558.87
#2018-09-27|1594.15
#2018-09-28|1572.09
#2018-10-01|1582.38
#2018-10-02|1561.14
#2018-10-03|1556.69
#2018-10-04|1564.86
#2018-10-05|1536.44
#2018-10-08|1521.88
#2018-10-09|1522.38
#2018-10-10|1480.94
#2018-10-11|1458.95
#2018-10-12|1478.41
#2018-10-15|1488.93
#2018-10-16|1532.09
#2018-10-17|1538.80
#2018-10-18|1575.68
#2018-10-19|1574.91
#2018-10-22|1573.22
#2018-10-23|1542.84
#2018-10-24|1522.92
#2018-10-25|1529.36
#2018-10-26|1578.51
#2018-10-29|1590.98
#2018-10-30|1591.26
#2018-10-31|1620.28
#2018-11-01|1626.35
#2018-11-02|1653.92
#2018-11-05|1659.18
#2018-11-06|1658.99
#2018-11-07|1682.77
#2018-11-08|1676.49
#2018-11-09|1670.33
#2018-11-12|1652.75
#2018-11-13|1676.80
#2018-11-14|1656.08
#2018-11-15|1632.99
#2018-11-16|1655.86
#2018-11-19|1634.75
#2018-11-20|1588.74
#2018-11-21|1589.76
#2018-11-22|1557.12
#2018-11-23|1579.37
#2018-11-26|1580.85
#2018-11-27|1577.46
#2018-11-28|1563.79
#2018-11-29|1571.60
#2018-11-30|1575.85
#2018-12-03|1606.03
#2018-12-04|1575.13
#2018-12-05|1552.14
#2018-12-06| .
#2018-12-07|1591.08
#2018-12-10|1601.88
#2018-12-11|1653.61
#2018-12-12|1698.58
#2018-12-13|1701.16
#2018-12-14|1697.93
#2018-12-17|1678.50
#2018-12-18|1647.45
#2018-12-19|1650.46
#2018-12-20|1627.39
#2018-12-21|1613.84
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1564.95
#2018-12-28|1624.95
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1621.44
#2019-01-03|1593.43
#2019-01-04|1652.00
#2019-01-07|1683.30
#2019-01-08|1698.96
#2019-01-09|1723.76
#2019-01-10|1713.30
#2019-01-11|1702.19
#2019-01-14|1690.07
#2019-01-15|1692.88
#2019-01-16|1672.19
#2019-01-17|1684.67
#2019-01-18|1714.28
#2019-01-21|1724.78
#2019-01-22|1700.96
#2019-01-23|1715.79
#2019-01-24|1750.33
#2019-01-25|1841.46
#2019-01-28|1808.22
#2019-01-29|1829.41
#2019-01-30|1823.53
#2019-01-31|1772.51
#2019-02-01|1740.48
#2019-02-04|1705.72
#2019-02-05|1717.52
#2019-02-06|1726.21
#2019-02-07|1699.44
#2019-02-08|1742.18
#2019-02-11|1764.03
#2019-02-12|1755.26
#2019-02-13|1792.80
#2019-02-14|1781.85
#2019-02-15|1790.09
#2019-02-18|1781.00
#2019-02-19|1739.08
#2019-02-20|1725.10
#2019-02-21|1736.48
#2019-02-22|1753.01
#2019-02-25|1743.39
#2019-02-26|1741.62
#2019-02-27|1724.65
#2019-02-28|1713.44
#2019-03-01|1717.45
#2019-03-04|1719.47
#2019-03-05|1734.52
#2019-03-06|1727.79
#2019-03-07|1724.73
#2019-03-08|1723.02
#2019-03-11|1750.32
#2019-03-12|1751.98
#2019-03-13|1745.50
#2019-03-14|1763.60
#2019-03-15|1807.20
#2019-03-18|1790.85
#2019-03-19|1799.84
#2019-03-20|1763.27
#2019-03-21|1777.22
#2019-03-22|1694.06
#2019-03-25|1668.10
#2019-03-26|1662.71
#2019-03-27|1661.44
#2019-03-28|1636.33
#2019-03-29|1646.33
#2019-04-01|1662.30
#2019-04-02|1671.74
#2019-04-03|1703.36
#2019-04-04|1704.44
#2019-04-05|1706.22
#2019-04-08|1702.53
#2019-04-09|1686.75
#2019-04-10|1675.25
#2019-04-11|1678.86
#2019-04-12|1684.71
#2019-04-15|1625.89
#2019-04-16|1629.59
#2019-04-17|1648.64
#2019-04-18|1664.23
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1660.03
#2019-04-24|1671.23
#2019-04-25|1544.67
#2019-04-26|1564.77
#2019-04-29|1559.10
#2019-04-30|1533.08
#2019-05-01| .
#2019-05-02|1508.73
#2019-05-03|1505.67
#2019-05-06|1495.71
#2019-05-07|1469.22
#2019-05-08|1465.65
#2019-05-09|1439.18
#2019-05-10|1434.82
#2019-05-13|1411.36
#2019-05-14|1412.05
#2019-05-15|1401.47
#2019-05-16|1453.95
#2019-05-17|1465.06
#2019-05-20|1478.17
#2019-05-21|1500.32
#2019-05-22|1520.27
#2019-05-23|1463.40
#2019-05-24|1484.03
#2019-05-27|1506.08
#2019-05-28|1494.99
#2019-05-29|1463.13
#2019-05-30| .
#2019-05-31|1482.20
#2019-06-03|1474.16
#2019-06-04|1476.69
#2019-06-05|1466.72
#2019-06-06|1463.08
#2019-06-07|1472.87
#2019-06-10|1452.90
#2019-06-11|1500.12
#2019-06-12|1487.32
#2019-06-13|1479.37
#2019-06-14|1458.75
#2019-06-17|1462.97
#2019-06-18|1480.63
#2019-06-19|1483.53
#2019-06-20|1506.72
#2019-06-21| .
#2019-06-24|1469.58
#2019-06-25|1454.84
#2019-06-26|1461.56
#2019-06-27|1449.87
#2019-06-28|1456.54
#2019-07-01|1469.63
#2019-07-02|1481.42
#2019-07-03|1495.05
#2019-07-04|1497.64
#2019-07-05|1490.33
#2019-07-08|1484.85
#2019-07-09|1472.80
#2019-07-10|1477.30
#2019-07-11|1483.91
#2019-07-12|1483.58
#2019-07-15|1487.16
#2019-07-16|1511.38
#2019-07-17|1496.73
#2019-07-18|1500.88
#2019-07-19|1507.66
#2019-07-22|1510.04
#2019-07-23|1514.49
#2019-07-24|1524.48
#2019-07-25|1623.58
#2019-07-26|1652.62
#2019-07-29|1658.89
#2019-07-30|1622.72
#2019-07-31|1610.84
#2019-08-01|1622.23
#2019-08-02|1588.91
#2019-08-05|1567.86
#2019-08-06|1574.95
#2019-08-07|1555.92
#2019-08-08|1591.65
#2019-08-09|1586.56
#2019-08-12|1568.17
#2019-08-13|1577.93
#2019-08-14|1530.77
#2019-08-15|1513.66
#2019-08-16|1533.01
#2019-08-19|1556.77
#2019-08-20|1539.52
#2019-08-21|1540.84
#2019-08-22|1520.36
#2019-08-23|1502.37
#2019-08-26|1496.04
#2019-08-27|1489.15
#2019-08-28|1474.32
#2019-08-29|1480.24
#2019-08-30|1495.60
#2019-09-02|1493.31
#2019-09-03|1482.35
#2019-09-04|1484.09
#2019-09-05|1498.69
#2019-09-06|1514.28
#2019-09-09|1515.02
#2019-09-10|1522.90
#2019-09-11|1538.38
#2019-09-12|1560.74
#2019-09-13|1561.97
#2019-09-16|1551.40
#2019-09-17|1543.19
#2019-09-18|1545.65
#2019-09-19|1560.59
#2019-09-20|1593.62
#2019-09-23|1558.83
#2019-09-24|1549.24
#2019-09-25|1529.56
#2019-09-26|1514.66
#2019-09-27|1533.60
#2019-09-30|1550.35
#2019-10-01|1507.05
#2019-10-02|1474.49
#2019-10-03|1472.00
#2019-10-04|1481.81
#2019-10-07|1496.86
#2019-10-08|1499.10
#2019-10-09|1501.19
#2019-10-10|1507.53
#2019-10-11|1543.01
#2019-10-14|1524.37
#2019-10-15|1528.21
#2019-10-16|1545.25
#2019-10-17|1572.71
#2019-10-18|1572.34
#2019-10-21|1572.28
#2019-10-22|1574.07
#2019-10-23|1574.72
#2019-10-24|1255.04
#2019-10-25|1207.30
#2019-10-28|1160.81
#2019-10-29|1138.53
#2019-10-30|1145.64
#2019-10-31|1161.36
#2019-11-01|1160.01
#2019-11-04|1153.56
#2019-11-05|1148.36
#2019-11-06|1165.51
#2019-11-07|1157.99
#2019-11-08|1151.84
#2019-11-11|1150.42
#2019-11-12|1149.56
#2019-11-13|1142.59
#2019-11-14|1098.23
#2019-11-15|1122.01
#2019-11-18|1124.25
#2019-11-19|1116.96
#2019-11-20|1104.44
#2019-11-21|1105.18
#2019-11-22|1119.24
#2019-11-25|1131.91
#2019-11-26|1122.61
#2019-11-27|1134.87
#2019-11-28|1140.15
#2019-11-29|1149.23
#2019-12-02|1129.65
#2019-12-03|1133.64
#2019-12-04|1144.76
#2019-12-05|1134.51
#2019-12-06| .
#2019-12-09|1124.27
#2019-12-10|1127.42
#2019-12-11|1129.76
#2019-12-12|1152.53
#2019-12-13|1146.62
#2019-12-16|1158.16
#2019-12-17|1165.97
#2019-12-18|1165.06
#2019-12-19|1162.52
#2019-12-20|1171.90
#2019-12-23|1175.07
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1174.29
#2019-12-30|1181.75
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1230.50
#2020-01-03|1224.83
#2020-01-06| .
#2020-01-07|1263.69
#2020-01-08|1275.26
#2020-01-09|1280.59
#2020-01-10|1286.53
#2020-01-13|1294.64
#2020-01-14|1283.57
#2020-01-15|1294.00
#2020-01-16|1327.36
#2020-01-17|1322.70
#2020-01-20|1327.90
#2020-01-21|1315.28
#2020-01-22|1313.37
#2020-01-23|1302.09
#2020-01-24|1301.94
#2020-01-27|1274.49
#2020-01-28|1302.90
#2020-01-29|1281.26
#2020-01-30|1265.43
#2020-01-31|1261.76
#2020-02-03|1268.60
#2020-02-04|1291.36
#2020-02-05|1295.17
#2020-02-06|1319.83
#2020-02-07|1390.97
#2020-02-10|1358.40
#2020-02-11|1425.91
#2020-02-12|1427.59
#2020-02-13|1409.88
#2020-02-14|1385.89
#2020-02-17|1383.08
#2020-02-18|1354.37
#2020-02-19|1356.92
#2020-02-20|1329.85
#2020-02-21|1325.20
#2020-02-24|1287.05
#2020-02-25|1265.04
#2020-02-26|1276.36
#2020-02-27|1266.53
#2020-02-28|1210.41
#2020-03-02|1225.07
#2020-03-03|1205.68
#2020-03-04|1203.06
#2020-03-05|1177.47
#2020-03-06|1126.58
#2020-03-09|1051.39
#2020-03-10|1023.94
#2020-03-11|1004.76
#2020-03-12| 867.00
#2020-03-13| 847.56
#2020-03-16| 800.75
#2020-03-17| 833.38
#2020-03-18| 826.04
#2020-03-19| 845.28
#2020-03-20| 890.70
#2020-03-23| 871.31
#2020-03-24| 955.43
#2020-03-25| 988.12
#2020-03-26| 996.57
#2020-03-27| 935.02
#2020-03-30| 951.31
#2020-03-31| 996.38
#2020-04-01| 963.95
#2020-04-02| 973.13
#2020-04-03| 965.23
#2020-04-06|1009.62
#2020-04-07|1028.89
#2020-04-08|1036.64
#2020-04-09|1041.24
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1076.02
#2020-04-15|1023.16
#2020-04-16|1083.33
#2020-04-17|1095.98
#2020-04-20|1110.50
#2020-04-21|1069.46
#2020-04-22|1075.76
#2020-04-23|1094.36
#2020-04-24|1073.56
#2020-04-27|1098.65
#2020-04-28|1106.26
#2020-04-29|1141.21
#2020-04-30|1154.16
#2020-05-01| .
#2020-05-04|1126.41
#2020-05-05|1121.54
#2020-05-06|1123.53
#2020-05-07|1148.84
#2020-05-08|1147.34
#2020-05-11|1153.80
#2020-05-12|1161.35
#2020-05-13|1128.60
#2020-05-14|1100.92
#2020-05-15|1113.47
#2020-05-18|1179.89
#2020-05-19|1180.06
#2020-05-20|1201.57
#2020-05-21| .
#2020-05-22|1212.77
#2020-05-25|1229.69
#2020-05-26|1230.08
#2020-05-27|1233.63
#2020-05-28|1248.45
#2020-05-29|1241.40
#2020-06-01|1287.64
#2020-06-02|1319.17
#2020-06-03|1333.26
#2020-06-04|1316.55
#2020-06-05|1356.23
#2020-06-08|1358.80
#2020-06-09|1336.02
#2020-06-10|1333.74
#2020-06-11|1274.50
#2020-06-12|1285.03
#2020-06-15|1290.39
#2020-06-16|1327.11
#2020-06-17|1345.04
#2020-06-18|1338.32
#2020-06-19| .
#2020-06-22|1317.70
#2020-06-23|1332.24
#2020-06-24|1302.65
#2020-06-25|1303.74
#2020-06-26|1335.16
#2020-06-29|1333.83
#2020-06-30|1336.83
#2020-07-01|1333.41
#2020-07-02|1363.94
#2020-07-03|1368.66
#2020-07-06|1416.65
#2020-07-07|1370.23
#2020-07-08|1282.41
#2020-07-09|1267.24
#2020-07-10|1271.70
#2020-07-13|1293.16
#2020-07-14|1286.63
#2020-07-15|1298.31
#2020-07-16|1302.25
#2020-07-17|1305.74
#2020-07-20|1313.25
#2020-07-21|1335.43
#2020-07-22|1339.18
#2020-07-23|1367.74
#2020-07-24|1349.19
#2020-07-27|1353.71
#2020-07-28|1335.46
#2020-07-29|1333.95
#2020-07-30|1309.71
#2020-07-31|1319.64
#2020-08-03|1334.44
#2020-08-04|1331.38
#2020-08-05|1342.38
#2020-08-06|1346.24
#2020-08-07|1362.44
#2020-08-10|1372.07
#2020-08-11|1376.69
#2020-08-12|1391.11
#2020-08-13|1384.44
#2020-08-14|1372.98
#2020-08-17|1387.49
#2020-08-18|1387.88
#2020-08-19|1378.59
#2020-08-20|1368.32
#2020-08-21|1370.27
#2020-08-24|1406.21
#2020-08-25|1409.37
#2020-08-26|1425.09
#2020-08-27|1417.29
#2020-08-28|1410.26
#2020-08-31|1416.56
#2020-09-01|1419.08
#2020-09-02|1427.49
#2020-09-03|1402.09
#2020-09-04|1377.85
#2020-09-07|1408.22
#2020-09-08|1394.16
#2020-09-09|1404.43
#2020-09-10|1406.99
#2020-09-11|1392.15
#2020-09-14|1389.03
#2020-09-15|1409.72
#2020-09-16|1402.46
#2020-09-17|1401.13
#2020-09-18|1404.86
#2020-09-21|1372.15
#2020-09-22|1380.14
#2020-09-23|1380.97
#2020-09-24|1360.81
#2020-09-25|1355.88
#2020-09-28|1390.57
#2020-09-29|1398.63
#2020-09-30|1393.59
#2020-10-01|1402.47
#2020-10-02|1389.69
#2020-10-05|1397.71
#2020-10-06|1384.86
#2020-10-07|1376.16
#2020-10-08|1402.69
#2020-10-09|1418.61
#2020-10-12|1433.94
#2020-10-13|1429.54
#2020-10-14|1461.70
#2020-10-15|1462.47
#2020-10-16|1484.37
#2020-10-19|1498.75
#2020-10-20|1526.53
#2020-10-21|1481.46
#2020-10-22|1455.00
#2020-10-23|1464.30
#2020-10-26|1445.36
#2020-10-27|1410.36
#2020-10-28|1375.85
#2020-10-29|1392.10
#2020-10-30|1374.31
#2020-11-02|1373.86
#2020-11-03|1388.39
#2020-11-04|1414.74
#2020-11-05|1433.87
#2020-11-06|1465.36
#2020-11-09|1500.55
#2020-11-10|1494.96
#2020-11-11|1495.28
#2020-11-12|1487.69
#2020-11-13|1496.15
#2020-11-16|1520.42
#2020-11-17|1509.62
#2020-11-18|1530.29
#2020-11-19|1521.30
#2020-11-20|1523.33
#2020-11-23|1521.24
#2020-11-24|1520.35
#2020-11-25|1550.12
#2020-11-26|1555.04
#2020-11-27|1585.44
#2020-11-30|1612.42
#2020-12-01|1612.04
#2020-12-02|1600.37
#2020-12-03|1589.66
#2020-12-04|1597.13
#2020-12-07|1591.03
#2020-12-08|1609.31
#2020-12-09|1592.33
#2020-12-10|1588.15
#2020-12-11|1585.86
#2020-12-14|1590.26
#2020-12-15|1595.63
#2020-12-16|1617.80
#2020-12-17|1637.77
#2020-12-18|1621.53
#2020-12-21|1610.90
#2020-12-22|1640.59
#2020-12-23|1645.41
#2020-12-24|1645.41
#2020-12-25|1645.41
#2020-12-28|1673.54
#2020-12-29|1702.50
#2020-12-30|1689.10
#2020-12-31|1689.10
#2021-01-01|1689.10
#2021-01-04|1720.95
#2021-01-05|1737.92
#2021-01-06|1737.92
#2021-01-07|1718.19
#2021-01-08|1726.11
#2021-01-11|1694.96
#2021-01-12|1697.19
#2021-01-13|1686.36
#2021-01-14|1739.48
#2021-01-15|1700.83
#2021-01-18|1712.50
#2021-01-19|1724.65
#2021-01-20|1735.56
#2021-01-21|1723.10
#2021-01-22|1715.95
#2021-01-25|1710.05
#2021-01-26|1739.36
#2021-01-27|1713.29
#2021-01-28|1687.23
#2021-01-29|1761.11
#2021-02-01|1812.52
#2021-02-02|1827.76
#2021-02-03|1846.54
#2021-02-04|1847.46
#2021-02-05|1861.20
#2021-02-08|1882.98
#2021-02-09|1878.10
#2021-02-10|1863.32
#2021-02-11|1882.47
#2021-02-12|1899.61
#2021-02-15|1902.99
#2021-02-16|1910.58
#2021-02-17|1828.60
#2021-02-18|1887.75
#2021-02-19|1901.08
#2021-02-22|1913.54
#2021-02-23|1847.05
#2021-02-24|1817.95
#2021-02-25|1814.34
#2021-02-26|1783.43
#2021-03-01|1845.24
#2021-03-02|1869.71
#2021-03-03|1832.79
#2021-03-04|1787.52
#2021-03-05|1761.49
#2021-03-08|1759.95
#2021-03-09|1778.87
#2021-03-10|1799.07
#2021-03-11|1824.60
#2021-03-12|1810.12
#2021-03-15|1841.38
#2021-03-16|1904.69
#2021-03-17|1894.87
#2021-03-18|1895.06
#2021-03-19|1905.97
#2021-03-22|1941.04
#2021-03-23|1940.36
#2021-03-24|1910.07
#2021-03-25|1906.61
#2021-03-26|1914.96
#2021-03-29|1933.17
#2021-03-30|1929.50
#2021-03-31|1924.57
#2021-04-01|1965.45
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2005.36
#2021-04-07|2014.28
#2021-04-08|2026.41
#2021-04-09|2035.91
#2021-04-12|2019.15
#2021-04-13|2060.16
#2021-04-14|2077.24
#2021-04-15|2087.79
#2021-04-16|2090.89
#2021-04-19|2075.70
#2021-04-20|2032.04
#2021-04-21|2046.38
#2021-04-22|2036.34
#2021-04-23|2059.50
#2021-04-26|2054.88
#2021-04-27|2062.75
#2021-04-28|2054.15
#2021-04-29|2080.13
#2021-04-30|2070.50
#2021-05-03|2070.69
#2021-05-04|2035.61
#2021-05-05|2054.90
#2021-05-06|2020.50
#2021-05-07|2044.33
#2021-05-10|1993.12
#2021-05-11|1917.06
#2021-05-12|1897.26
#2021-05-13| .
#2021-05-14|1903.42
#2021-05-17|1920.83
#2021-05-18|1957.81
#2021-05-19|1941.62
#2021-05-20|1954.80
#2021-05-21|1971.54
#2021-05-24|2018.09
#2021-05-25|2030.34
#2021-05-26|2037.22
#2021-05-27|2057.90
#2021-05-28|2076.22
#2021-05-31|2050.28
#2021-06-01|2029.27
#2021-06-02|2024.15
#2021-06-03|2017.21
#2021-06-04|1989.20
#2021-06-07|1961.99
#2021-06-08|1955.69
#2021-06-09|1953.43
#2021-06-10|1956.75
#2021-06-11|1964.64
#2021-06-14|1984.54
#2021-06-15|1966.42
#2021-06-16|1945.94
#2021-06-17|1942.38
#2021-06-18|1927.02
#2021-06-21|1909.31
#2021-06-22|1941.75
#2021-06-23|1947.51
#2021-06-24|1938.00
#2021-06-25| .
#2021-06-28|1955.05
#2021-06-29|1964.35
#2021-06-30|1996.87
#2021-07-01|2000.52
#2021-07-02|2027.81
#2021-07-05|2031.49
#2021-07-06|2037.77
#2021-07-07|2012.82
#2021-07-08|1988.28
#2021-07-09|2009.14
#2021-07-12|2008.55
#2021-07-13|2007.64
#2021-07-14|2041.00
#2021-07-15|2028.45
#2021-07-16|2038.57
#2021-07-19|2005.87
#2021-07-20|2064.32
#2021-07-21|2081.50
#2021-07-22|2100.50
#2021-07-23|2109.34
#2021-07-26|2111.77
#2021-07-27|2076.37
#2021-07-28|2073.69
#2021-07-29|2136.06
#2021-07-30|2163.26
#2021-08-02|2220.76
#2021-08-03|2220.54
#2021-08-04|2245.15
#2021-08-05|2242.56
#2021-08-06|2400.35
#2021-08-09|2390.26
#2021-08-10|2411.46
#2021-08-11|2407.98
#2021-08-12|2364.01
#2021-08-13|2380.89
#2021-08-16|2368.06
#2021-08-17|2402.54
#2021-08-18|2429.80
#2021-08-19|2393.46
#2021-08-20|2430.73
#2021-08-23|2472.53
#2021-08-24|2486.94
#2021-08-25|2509.85
#2021-08-26|2487.60
#2021-08-27|2484.81
#2021-08-30|2479.76
#2021-08-31|2513.06
#2021-09-01|2483.11
#2021-09-02|2515.92
#2021-09-03|2538.15
#2021-09-06|2595.23
#2021-09-07|2565.43
#2021-09-08|2467.30
#2021-09-09|2475.51
#2021-09-10|2461.10
#2021-09-13|2417.08
#2021-09-14|2438.54
#2021-09-15|2397.71
#2021-09-16|2436.24
#2021-09-17|2418.68
#2021-09-20|2348.80
#2021-09-21|2397.86
#2021-09-22|2434.77
#2021-09-23|2487.04
#2021-09-24|2425.77
#2021-09-27|2399.10
#2021-09-28|2251.00
#2021-09-29|2251.26
#2021-09-30|2282.68
#2021-10-01|2266.49
#2021-10-04|2258.82
#2021-10-05|2297.61
#2021-10-06|2268.12
#2021-10-07|2299.19
#2021-10-08|2299.28
#2021-10-11|2279.15
#2021-10-12|2329.87
#2021-10-13|2432.23
#2021-10-14|2481.74
#2021-10-15|2503.12
#2021-10-18|2512.43
#2021-10-19|2565.44
#2021-10-20|2566.33
#2021-10-21|2549.11
#2021-10-22|2591.22
#2021-10-25|2555.39
#2021-10-26|2530.06
#2021-10-27|2480.92
#2021-10-28|2397.13
#2021-10-29|2290.17
#2021-11-01|2289.18
#2021-11-02|2245.37
#2021-11-03|2257.11
#2021-11-04|2320.21
#2021-11-05|2313.15
#2021-11-08|2319.97
#2021-11-09|2349.97
#2021-11-10|2309.50
#2021-11-11|2313.71
#2021-11-12|2349.15
#2021-11-15|2355.35
#2021-11-16|2365.30
#2021-11-17|2383.99
#2021-11-18|2349.54
#2021-11-19|2356.03
#2021-11-22|2295.89
#2021-11-23|2220.51
#2021-11-24|2216.25
#2021-11-25|2235.96
#2021-11-26|2185.72
#2021-11-29|2232.82
#2021-11-30|2232.49
#2021-12-01|2248.26
#2021-12-02|2192.80
#2021-12-03|2165.13
#2021-12-06| .
#2021-12-07|2244.60
#2021-12-08|2252.94
#2021-12-09|2220.86
#2021-12-10|2216.30
#2021-12-13|2232.65
#2021-12-14|2180.07
#2021-12-15|2182.55
#2021-12-16|2189.18
#2021-12-17|2172.76
#2021-12-20|2156.45
#2021-12-21|2188.70
#2021-12-22|2244.75
#2021-12-23|2266.08
#2021-12-24| .
#2021-12-27|2315.05
#2021-12-28|2291.90
#2021-12-29|2288.01
#2021-12-30|2291.54
#2021-12-31| .
#2022-01-03|2316.91
#2022-01-04|2286.79
#2022-01-05|2265.95
#2022-01-06| .
#2022-01-07|2181.88
#2022-01-10|2100.51
#2022-01-11|2128.38
#2022-01-12|2130.13
#2022-01-13|2097.40
#2022-01-14|2072.50
#2022-01-17|2095.68
#2022-01-18|2067.37
#2022-01-19|2067.31
#2022-01-20|2103.59
#2022-01-21|2000.23
#2022-01-24|1889.03
#2022-01-25|1898.03
#2022-01-26|1945.20
#2022-01-27|1983.17
#2022-01-28|1962.84
#2022-01-31|2005.59
#2022-02-01|2031.46
#2022-02-02|2052.50
#2022-02-03|1998.96
#2022-02-04|1974.08
#2022-02-07|1998.57
#2022-02-08|1951.17
#2022-02-09|2010.52
#2022-02-10|1990.86
#2022-02-11|1988.86
#2022-02-14|1932.46
#2022-02-15|1989.09
#2022-02-16|1979.23
#2022-02-17|1969.38
#2022-02-18|1947.13
#2022-02-21|1911.21
#2022-02-22|1940.75
#2022-02-23|1942.99
#2022-02-24|1910.28
#2022-02-25|1980.76
#2022-02-28|2031.01
#2022-03-01|1963.35
#2022-03-02|1996.25
#2022-03-03|1939.22
#2022-03-04|1865.48
#2022-03-07|1813.31
#2022-03-08|1838.98
#2022-03-09|1902.66
#2022-03-10|1889.43
#2022-03-11|1917.14
#2022-03-14|1973.97
#2022-03-15|1928.19
#2022-03-16|2046.79
#2022-03-17|2056.02
#2022-03-18|2084.13
#2022-03-21|2093.40
#2022-03-22|2087.89
#2022-03-23|2095.19
#2022-03-24|2033.50
#2022-03-25|2007.61
#2022-03-28|2021.34
#2022-03-29|2096.13
#2022-03-30|2085.61
#2022-03-31|2089.63
#2022-04-01|2091.54
#2022-04-04|2133.45
#2022-04-05|2121.76
#2022-04-06|2054.22
#2022-04-07|2061.29
#2022-04-08|2073.98
#2022-04-11|2017.67
#2022-04-12|2026.81
#2022-04-13|2012.86
#2022-04-14|2123.02
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2131.81
#2022-04-20|2145.70
#2022-04-21|2116.44
#2022-04-22|2096.65
#2022-04-25|2067.45
#2022-04-26|2043.36
#2022-04-27|2034.39
#2022-04-28|1945.70
#2022-04-29|1894.92
#2022-05-02|1884.38
#2022-05-03|1901.80
#2022-05-04|1879.93
#2022-05-05|1821.85
#2022-05-06|1787.02
#2022-05-09|1717.67
#2022-05-10|1743.38
#2022-05-11|1775.02
#2022-05-12|1768.07
#2022-05-13|1812.03
#2022-05-16|1821.67
#2022-05-17|1841.60
#2022-05-18|1813.45
#2022-05-19|1807.76
#2022-05-20|1808.53
#2022-05-23|1828.47
#2022-05-24|1804.86
#2022-05-25|1792.50
#2022-05-26| .
#2022-05-27|1836.29
#2022-05-30|1866.02
#2022-05-31|1849.55
#2022-06-01|1819.65
#2022-06-02|1830.08
#2022-06-03|1837.41
#2022-06-06|1856.33
#2022-06-07|1841.47
#2022-06-08|1841.67
#2022-06-09|1828.60
#2022-06-10|1788.07
#2022-06-13|1739.48
#2022-06-14|1737.87
#2022-06-15|1760.28
#2022-06-16|1718.51
#2022-06-17|1746.98
#2022-06-20|1767.67
#2022-06-21|1771.45
#2022-06-22|1782.94
#2022-06-23|1755.79
#2022-06-24| .
#2022-06-27|1802.79
#2022-06-28|1796.88
#2022-06-29|1782.00
#2022-06-30|1764.74
#2022-07-01|1774.45
#2022-07-04|1742.07
#2022-07-05|1719.90
#2022-07-06|1762.14
#2022-07-07|1802.71
#2022-07-08|1820.44
#2022-07-11|1799.67
#2022-07-12|1808.76
#2022-07-13|1785.46
#2022-07-14|1730.75
#2022-07-15|1767.33
#2022-07-18|1761.70
#2022-07-19|1779.93
#2022-07-20|1780.04
#2022-07-21|1816.71
#2022-07-22|1899.45
#2022-07-25|1853.14
#2022-07-26|1835.65
#2022-07-27|1835.86
#2022-07-28|1866.40
#2022-07-29|1907.37
#2022-08-01|1793.90
#2022-08-02|1766.22
#2022-08-03|1778.29
#2022-08-04|1777.14
#2022-08-05|1768.39
#2022-08-08|1776.15
#2022-08-09|1738.31
#2022-08-10|1781.35
#2022-08-11|1791.49
#2022-08-12|1793.76
#2022-08-15|1787.87
#2022-08-16|1778.93
#2022-08-17|1748.12
#2022-08-18|1760.00
#2022-08-19|1736.67
#2022-08-22|1695.56
#2022-08-23|1675.96
#2022-08-24|1678.47
#2022-08-25|1675.17
#2022-08-26|1652.06
#2022-08-29|1623.25
#2022-08-30|1614.10
#2022-08-31|1635.04
#2022-09-01|1609.97
#2022-09-02|1632.54
#2022-09-05|1603.70
#2022-09-06|1612.61
#2022-09-07|1622.30
#2022-09-08|1597.77
#2022-09-09|1605.35
#2022-09-12|1618.94
#2022-09-13|1587.00
#2022-09-14|1590.82
#2022-09-15|1584.45
#2022-09-16|1560.66
#2022-09-19|1530.99
#2022-09-20|1491.83
#2022-09-21|1502.59
#2022-09-22|1469.14
#2022-09-23|1448.11
#2022-09-26|1439.34
#2022-09-27|1438.26
#2022-09-28|1444.55
#2022-09-29|1420.29
#2022-09-30|1450.22
#2022-10-03|1460.39
#2022-10-04|1512.29
#2022-10-05|1476.91
#2022-10-06|1499.48
#2022-10-07|1466.75
#2022-10-10|1445.90
#2022-10-11|1434.28
#2022-10-12|1418.54
#2022-10-13|1448.97
#2022-10-14|1465.03
#2022-10-17|1470.14
#2022-10-18|1491.51
#2022-10-19|1464.55
#2022-10-20|1470.38
#2022-10-21|1473.87
#2022-10-24|1491.90
#2022-10-25|1529.10
#2022-10-26|1544.61
#2022-10-27|1547.90
#2022-10-28|1525.75
#2022-10-31|1554.80
#2022-11-01|1551.55
#2022-11-02|1560.21
#2022-11-03|1534.54
#2022-11-04|1559.87
#2022-11-07|1574.30
#2022-11-08|1609.03
#2022-11-09|1608.42
#2022-11-10|1658.68
#2022-11-11|1701.72
#2022-11-14|1701.35
#2022-11-15|1697.25
#2022-11-16|1660.27
#2022-11-17|1644.25
#2022-11-18|1646.44
#2022-11-21|1626.79
#2022-11-22|1652.62
#2022-11-23|1666.46
#2022-11-24|1669.94
#2022-11-25|1660.57
#2022-11-28|1630.59
#2022-11-29|1635.86
#2022-11-30|1622.03
#2022-12-01|1687.74
#2022-12-02|1693.10
#2022-12-05|1690.18
#2022-12-06|1690.18
#2022-12-07|1667.46
#2022-12-08|1663.06
#2022-12-09|1685.68
#2022-12-12|1676.09
#2022-12-13|1703.72
#2022-12-14|1704.97
#2022-12-15|1661.49
#2022-12-16|1623.14
#2022-12-19|1632.92
#2022-12-20|1622.88
#2022-12-21|1634.34
#2022-12-22|1631.05
#2022-12-23|1640.80
#2022-12-26| .
#2022-12-27|1632.91
#2022-12-28|1614.57
#2022-12-29|1637.70
#2022-12-30|1635.80
#2023-01-02|1640.27
#2023-01-03|1656.79
#2023-01-04|1676.81
#2023-01-05|1676.51
#2023-01-06| .
#2023-01-09|1699.24
#2023-01-10|1687.96
#2023-01-11|1688.76
#2023-01-12|1706.95
#2023-01-13|1719.11
#2023-01-16|1752.71
#2023-01-17|1715.15
#2023-01-18|1741.27
#2023-01-19|1720.03
#2023-01-20|1726.44
#2023-01-23|1741.76
#2023-01-24|1746.08
#2023-01-25|1729.25
#2023-01-26|1758.43
#2023-01-27|1788.17
#2023-01-30|1781.41
#2023-01-31|1766.23
#2023-02-01|1800.09
#2023-02-02|1871.37
#2023-02-03|1860.66
#2023-02-06|1841.29
#2023-02-07|1840.01
#2023-02-08|1839.75
#2023-02-09|1845.70
#2023-02-10|1823.25
#2023-02-13|1842.30
#2023-02-14|1849.99
#2023-02-15|1888.32
#2023-02-16|1984.91
#2023-02-17|1949.31
#2023-02-20|1949.00
#2023-02-21|1955.06
#2023-02-22|1962.43
#2023-02-23|1948.57
#2023-02-24|1920.74
#2023-02-27|1950.88
#2023-02-28|1973.79
#2023-03-01|1973.79
#2023-03-02|1970.79
#2023-03-03|1998.88
#2023-03-06|1978.03
#2023-03-07|1970.10
#2023-03-08|1963.83
#2023-03-09|1954.95
#2023-03-10|1905.92
#2023-03-13|1871.78
#2023-03-14|1877.62
#2023-03-15|1828.23
#2023-03-16|1849.81
#2023-03-17|1843.98
#2023-03-20|1850.72
#2023-03-21|1854.91
#2023-03-22|1827.38
#2023-03-23|1839.86
#2023-03-24|1834.60
#2023-03-27|1852.01
#2023-03-28|1828.52
#2023-03-29|1850.89
#2023-03-30|1882.08
#2023-03-31|1921.18
#2023-04-03|1901.69
#2023-04-04|1941.69
#2023-04-05|1930.26
#2023-04-06|1960.43
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1954.89
#2023-04-12|1961.13
#2023-04-13|1993.47
#2023-04-14|2013.87
#2023-04-17|2015.77
#2023-04-18|2010.94
#2023-04-19|1979.31
#2023-04-20|1931.48
#2023-04-21|1936.52
#2023-04-24|1948.57
#2023-04-25|1947.00
#2023-04-26|1953.33
#2023-04-27|1946.26
#2023-04-28|1976.28
#2023-05-01| .
#2023-05-02|1979.98
#2023-05-03|2008.00
#2023-05-04|1919.09
#2023-05-05|1935.93
#2023-05-08|1926.51
#2023-05-09|1912.26
#2023-05-10|1935.25
#2023-05-11|1931.29
#2023-05-12|1925.24
#2023-05-15|1926.14
#2023-05-16|1912.30
#2023-05-17|1921.01
#2023-05-18| .
#2023-05-19|1945.97
#2023-05-22|1947.48
#2023-05-23|1933.00
#2023-05-24|1902.00
#2023-05-25|1877.04
#2023-05-26|1908.32
#2023-05-29|1897.24
#2023-05-30|1877.19
#2023-05-31|1883.87
#2023-06-01|1895.17
#2023-06-02|1883.68
#2023-06-05|1870.44
#2023-06-06|1884.23
#2023-06-07|1879.44
#2023-06-08|1872.57
#2023-06-09|1891.02
#2023-06-12|1909.12
#2023-06-13|1941.60
#2023-06-14|1937.93
#2023-06-15|1951.94
#2023-06-16|1953.67
#2023-06-19|1922.87
#2023-06-20|1904.02
#2023-06-21|1858.64
#2023-06-22|1830.74
#2023-06-23| .
#2023-06-26|1796.31
#2023-06-27|1769.25
#2023-06-28|1810.58
#2023-06-29|1793.52
#2023-06-30|1805.51
#2023-07-03|1759.51
#2023-07-04|1759.49
#2023-07-05|1745.59
#2023-07-06|1706.76
#2023-07-07|1718.26
#2023-07-10|1714.18
#2023-07-11|1708.98
#2023-07-12|1718.81
#2023-07-13|1716.35
#2023-07-14|1716.41
#2023-07-17|1681.64
#2023-07-18|1692.29
#2023-07-19|1726.57
#2023-07-20|1688.28
#2023-07-21|1626.12
#2023-07-24|1636.99
#2023-07-25|1683.81
#2023-07-26|1697.98
#2023-07-27|1715.87
#2023-07-28|1708.10
#2023-07-31|1694.53
#2023-08-01|1700.03
#2023-08-02|1664.32
#2023-08-03|1578.97
#2023-08-04|1590.93
#2023-08-07|1565.22
#2023-08-08|1562.31
#2023-08-09|1563.00
#2023-08-10|1563.61
#2023-08-11|1545.45
#2023-08-14|1547.19
#2023-08-15|1532.26
#2023-08-16|1520.13
#2023-08-17|1521.64
#2023-08-18|1502.80
#2023-08-21|1495.93
#2023-08-22|1513.15
#2023-08-23|1522.84
#2023-08-24|1504.05
#2023-08-25|1504.54
#2023-08-28|1532.32
#2023-08-29|1558.16
#2023-08-30|1559.41
#2023-08-31|1564.06
#2023-09-01|1556.29
#2023-09-04|1551.17
#2023-09-05|1545.53
#2023-09-06|1539.92
#2023-09-07|1535.94
#2023-09-08|1516.55
#2023-09-11|1508.08
#2023-09-12|1484.07
#2023-09-13|1478.34
#2023-09-14|1486.26
#2023-09-15|1477.87
#2023-09-18|1458.73
#2023-09-19|1430.91
#2023-09-20|1451.73
#2023-09-21|1435.71
#2023-09-22|1444.99
#2023-09-25|1445.24
#2023-09-26|1419.11
#2023-09-27|1428.58
#2023-09-28|1429.63
#2023-09-29|1450.66
#2023-10-02|1435.68
#2023-10-03|1415.50
#2023-10-04|1409.48
#2023-10-05|1406.67
#2023-10-06|1420.15
#2023-10-09|1406.38
#2023-10-10|1441.70
#2023-10-11|1433.50
#2023-10-12|1430.58
#2023-10-13|1407.64
#2023-10-16|1417.29
#2023-10-17|1403.47
#2023-10-18|1383.22
#2023-10-19|1374.53
#2023-10-20|1360.33
#2023-10-23|1354.38
#2023-10-24|1362.02
#2023-10-25|1343.61
#2023-10-26|1345.31
#2023-10-27|1364.42
#2023-10-30|1363.46
#2023-10-31|1407.26
#2023-11-01|1411.14
#2023-11-02|1442.69
#2023-11-03|1459.70
#2023-11-06|1450.15
#2023-11-07|1462.34
#2023-11-08|1471.02
#2023-11-09|1480.98
#2023-11-10|1466.78
#2023-11-13|1465.61
#2023-11-14|1520.62
#2023-11-15|1515.49
#2023-11-16|1504.24
#2023-11-17|1516.44
#2023-11-20|1524.26
#2023-11-21|1502.74
#2023-11-22|1510.02
#2023-11-23|1511.60
#2023-11-24|1507.89
#2023-11-27|1503.87
#2023-11-28|1490.22
#2023-11-29|1508.40
#2023-11-30|1498.40
#2023-12-01|1506.05
#2023-12-04|1467.59
#2023-12-05|1451.40
#2023-12-06| .
#2023-12-07|1475.61
#2023-12-08|1502.68
#2023-12-11|1502.84
#2023-12-12|1483.86
#2023-12-13|1483.98
#2023-12-14|1531.54
#2023-12-15|1547.70
#2023-12-18|1554.08
#2023-12-19|1576.79
#2023-12-20|1558.71
#2023-12-21|1572.68
#2023-12-22|1582.23
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1610.59
#2023-12-28|1569.45
#2023-12-29|1565.45
#2024-01-01| .
#2024-01-02|1566.12
#2024-01-03|1531.22
#2024-01-04|1551.90
#2024-01-05|1580.59
#2024-01-08|1569.36
#2024-01-09|1571.98
#2024-01-10|1571.58
#2024-01-11|1558.97
#2024-01-12|1572.94
#2024-01-15|1587.75
#2024-01-16|1584.39
#2024-01-17|1543.74
#2024-01-18|1577.39
#2024-01-19|1558.72
#2024-01-22|1554.73
#2024-01-23|1565.33
#2024-01-24|1580.17
#2024-01-25|1586.22
#2024-01-26|1601.67
#2024-01-29|1608.04
#2024-01-30|1586.60
#2024-01-31|1576.28
#2024-02-01|1596.91
#2024-02-02|1589.32
#2024-02-05|1565.76
#2024-02-06|1566.62
#2024-02-07|1559.22
#2024-02-08|1577.49
#2024-02-09|1585.32
#2024-02-12|1594.32
#2024-02-13|1575.70
#2024-02-14|1565.47
#2024-02-15|1587.93
#2024-02-16|1663.18
#2024-02-19|1660.66
#2024-02-20|1655.77
#2024-02-21|1658.75
#2024-02-22|1660.18
#2024-02-23|1649.61
#2024-02-26|1632.89
#2024-02-27|1650.68
#2024-02-28|1645.83
#2024-02-29|1641.39
#2024-03-01|1663.92
#2024-03-04|1651.94
#2024-03-05|1607.66
#2024-03-06|1623.49
#2024-03-07|1632.83
#2024-03-08|1641.13
#2024-03-11|1651.21
#2024-03-12|1646.41
#2024-03-13|1645.66
#2024-03-14|1640.34
#2024-03-15|1616.54
#2024-03-18|1590.69
#2024-03-19|1561.85
#2024-03-20|1552.18
#2024-03-21|1563.44
#2024-03-22|1558.09
#2024-03-25|1556.06
#2024-03-26|1576.84
#2024-03-27|1587.10
#2024-03-28|1596.08
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1573.96
#2024-04-03|1580.04
#2024-04-04|1587.09
#2024-04-05|1574.76
#2024-04-08|1610.78
#2024-04-09|1609.77
#2024-04-10|1606.71
#2024-04-11|1632.20
#2024-04-12|1592.07
#2024-04-15|1568.72
#2024-04-16|1556.12
#2024-04-17|1543.82
#2024-04-18|1534.79
#2024-04-19|1524.32
#2024-04-22|1537.31
#2024-04-23|1552.03
#2024-04-24|1556.54
#2024-04-25|1482.47
#2024-04-26|1543.70
#2024-04-29|1559.67
#2024-04-30|1533.57
#2024-05-01| .
#2024-05-02|1546.97
#2024-05-03|1553.77
#2024-05-06|1554.62
#2024-05-07|1575.15
#2024-05-08|1588.18
#2024-05-09| .
#2024-05-10|1588.48
#2024-05-13|1600.98
#2024-05-14|1623.08
#2024-05-15|1670.03
#2024-05-16|1677.75
#2024-05-17|1678.95
#2024-05-20|1689.22
#2024-05-21|1676.39
#2024-05-22|1691.53
#2024-05-23|1702.17
#2024-05-24|1683.29
#2024-05-27|1667.89
#2024-05-28|1665.94
#2024-05-29|1639.04
#2024-05-30|1635.18
#2024-05-31|1647.06
#2024-06-03|1662.03
#2024-06-04|1649.14
#2024-06-05|1665.99
#2024-06-06|1679.52
#2024-06-07|1669.20
#2024-06-10|1660.60
#2024-06-11|1650.76
#2024-06-12|1691.85
#2024-06-13|1666.54
#2024-06-14|1631.48
#2024-06-17|1630.44
#2024-06-18|1616.19
#2024-06-19|1617.26
#2024-06-20|1623.11
#2024-06-21| .
#2024-06-24|1647.62
#2024-06-25|1649.46
#2024-06-26|1618.09
#2024-06-27|1645.78
#2024-06-28|1596.59
#2024-07-01|1624.09
#2024-07-02|1622.38
#2024-07-03|1621.40
#2024-07-04|1619.07
#2024-07-05|1617.31
#2024-07-08|1612.52
#2024-07-09|1567.36
#2024-07-10|1577.22
#2024-07-11|1603.18
#2024-07-12|1597.86
#2024-07-15|1584.88
#2024-07-16|1592.85
#2024-07-17|1602.93
#2024-07-18|1601.46
#2024-07-19|1591.17
#2024-07-22|1642.28
#2024-07-23|1649.62
#2024-07-24|1618.74
#2024-07-25|1621.98
#2024-07-26|1633.66
#2024-07-29|1631.11
#2024-07-30|1637.70
#2024-07-31|1644.25
#2024-08-01|1632.31
#2024-08-02|1573.43
#2024-08-05|1542.97
#2024-08-06|1555.58
#2024-08-07|1581.16
#2024-08-08|1665.88
#2024-08-09|1659.02
#2024-08-12|1672.08
#2024-08-13|1676.10
#2024-08-14|1685.45
#2024-08-15|1712.08
#2024-08-16|1701.09
#2024-08-19|1717.27
#2024-08-20|1713.01
#2024-08-21|1718.34
#2024-08-22|1713.09
#2024-08-23|1726.08
#2024-08-26|1720.94
#2024-08-27|1721.02
#2024-08-28|1717.62
#2024-08-29|1725.12
#2024-08-30|1733.40
#2024-09-02|1736.54
#2024-09-03|1695.50
#2024-09-04|1687.44
#2024-09-05|1686.38
#2024-09-06|1663.56
#2024-09-09|1666.84
#2024-09-10|1672.12
#2024-09-11|1657.21
#2024-09-12|1664.80
#2024-09-13|1659.18
#2024-09-16|1644.92
#2024-09-17|1665.85
#2024-09-18|1660.54
#2024-09-19|1710.32
#2024-09-20|1661.45
#2024-09-23|1667.54
#2024-09-24|1666.17
#2024-09-25|1680.16
#2024-09-26|1717.16
#2024-09-27|1719.08
#2024-09-30|1724.51
#2024-10-01|1704.29
#2024-10-02|1688.53
#2024-10-03|1681.25
#2024-10-04|1687.76
#2024-10-07|1642.82
#2024-10-08|1631.67
#2024-10-09|1640.25
#2024-10-10|1641.48
#2024-10-11|1638.41
#2024-10-14|1638.37
#2024-10-15|1657.49
#2024-10-16|1644.11
#2024-10-17|1655.72
#2024-10-18|1667.77
#2024-10-21|1650.68
#2024-10-22|1644.00
#2024-10-23|1627.47
#2024-10-24|1673.17
#2024-10-25|1637.39
#2024-10-28|1664.39
#2024-10-29|1644.84
#2024-10-30|1611.54
#2024-10-31|1482.46
#2024-11-01|1488.11
#2024-11-04|1480.29
#2024-11-05|1478.27
#2024-11-06|1461.24
#2024-11-07|1494.66
#2024-11-08|1484.20
#2024-11-11|1491.94
#2024-11-12|1468.13
#2024-11-13|1467.34
#2024-11-14|1481.68
#2024-11-15|1477.73
#2024-11-18|1465.89
#2024-11-19|1449.10
#2024-11-20|1438.89
#2024-11-21|1441.84
#2024-11-22|1446.35
#2024-11-25|1478.45
#2024-11-26|1458.54
#2024-11-27|1454.87
#2024-11-28|1469.50
#2024-11-29|1458.87
#2024-12-02|1473.62
#2024-12-03|1477.02
#2024-12-04|1491.49
#2024-12-05|1495.60
#2024-12-06| .
#2024-12-09|1517.47
#2024-12-10|1511.98
#2024-12-11|1496.55
#2024-12-12|1493.43
#2024-12-13|1493.77
#2024-12-16|1463.79
#2024-12-17|1459.71
#2024-12-18|1438.95
#2024-12-19|1428.16
#2024-12-20|1433.04
#2024-12-23|1437.99
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1457.50
#2024-12-30|1449.14
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1490.59
#2025-01-03|1488.84
#2025-01-06| .
#2025-01-07|1543.34
#2025-01-08|1514.88
#2025-01-09|1512.00
#2025-01-10|1504.14
#2025-01-13|1489.36
#2025-01-14|1487.27
#2025-01-15|1506.15
#2025-01-16|1520.81
#2025-01-17|1544.93
#2025-01-20|1536.25
#2025-01-21|1539.41
#2025-01-22|1549.16
#2025-01-23|1553.94
#2025-01-24|1569.12
#2025-01-27|1556.23
#2025-01-28|1575.32
#2025-01-29|1590.09
#2025-01-30|1600.29
#2025-01-31|1598.28
#2025-02-03|1576.49
#2025-02-04|1591.91
#2025-02-05|1598.36
#2025-02-06|1605.10
#2025-02-07|1591.41
#2025-02-10|1589.86
#2025-02-11|1593.93
#2025-02-12|1595.46
#2025-02-13|1689.62
#2025-02-14|1657.91
#2025-02-17|1686.14
#2025-02-18|1695.37
#2025-02-19|1671.86
#2025-02-20|1666.37
#2025-02-21|1656.31
#2025-02-24|1653.74
#2025-02-25|1647.73
#2025-02-26|1658.48
#2025-02-27|1629.64
#2025-02-28|1614.71
#2025-03-03|1636.82
#2025-03-04|1604.66
#2025-03-05|1631.67
#2025-03-06|1686.78
#2025-03-07|1666.54
#2025-03-10|1661.70
#2025-03-11|1630.59
#2025-03-12|1624.09
#2025-03-13|1622.84
#2025-03-14|1642.40
#2025-03-17|1653.95
#2025-03-18|1669.16
#2025-03-19|1670.98
#2025-03-20|1634.29
#2025-03-21|1617.74
#2025-03-24|1607.45
#2025-03-25|1602.02
#2025-03-26|1573.48
#2025-03-27|1563.14
#2025-03-28|1543.03
#2025-03-31|1517.88
#2025-04-01|1557.43
#2025-04-02|1543.11
#2025-04-03|1500.90
#2025-04-04|1453.98
#2025-04-07|1397.03
#2025-04-08|1435.26
#2025-04-09|1358.53
#2025-04-10|1425.49
#2025-04-11|1419.10
#2025-04-14|1448.57
#2025-04-15|1464.96
#2025-04-16|1471.50
#2025-04-17|1459.40
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1458.41
#2025-04-23|1491.31
#2025-04-24|1390.89
#2025-04-25|1384.53
#2025-04-28|1394.38
#2025-04-29|1365.15
#2025-04-30|1370.73
#2025-05-01| .
#2025-05-02|1387.26
#2025-05-05|1380.63
#2025-05-06|1367.87
#2025-05-07|1360.38
#2025-05-08|1363.52
#2025-05-09|1371.42
#2025-05-12|1418.13
#2025-05-13|1434.27
#2025-05-14|1436.36
#2025-05-15|1426.58
#2025-05-16|1421.77
#2025-05-19|1408.59
#2025-05-20|1411.73
#2025-05-21|1405.46
#2025-05-22|1392.32
#2025-05-23|1372.94
#2025-05-26|1395.38
#2025-05-27|1417.37
#2025-05-28|1418.69
#2025-05-29| .
#2025-05-30|1414.69
#2025-06-02|1408.25
#2025-06-03|1395.35
#2025-06-04|1410.12
#2025-06-05|1410.36
#2025-06-06|1406.16
#2025-06-09|1414.40
#2025-06-10|1429.71
#2025-06-11|1422.59
#2025-06-12|1421.52
#2025-06-13|1398.18
#2025-06-16|1420.91
#2025-06-17|1412.37
#2025-06-18|1402.79
#2025-06-19|1404.19
#2025-06-20| .
#2025-06-23|1393.65
#2025-06-24|1404.96
#2025-06-25|1386.28
#2025-06-26|1391.14
#2025-06-27|1422.59
#2025-06-30|1415.85
#2025-07-01|1422.09
#2025-07-02|1428.96
#2025-07-03|1434.33
#2025-07-04|1462.55
#2025-07-07|1455.37
#2025-07-08|1479.72
#2025-07-09|1496.69
#2025-07-10|1500.01
#2025-07-11|1473.60
#2025-07-14|1470.22
#2025-07-15|1489.98
#2025-07-16|1481.24
#2025-07-17|1475.40
#2025-07-18|1484.28
#2025-07-21|1486.03
#2025-07-22|1397.88
#2025-07-23|1414.97
#2025-07-24|1444.21
#2025-07-25|1442.10
#2025-07-28|1443.58
#2025-07-29|1423.52
#2025-07-30|1427.45
#2025-07-31|1430.81
#2025-08-01|1397.68
#2025-08-04|1400.92
#2025-08-05|1408.58
#2025-08-06|1297.13
#2025-08-07|1310.54
#2025-08-08|1361.31
#2025-08-11|1357.89
#2025-08-12|1338.29
#2025-08-13|1345.59
#2025-08-14|1341.38
#2025-08-15|1355.09
#2025-08-18|1351.42
#2025-08-19|1364.94
#2025-08-20|1359.62
#2025-08-21|1366.79
#2025-08-22|1394.58
#2025-08-25|1400.57
#2025-08-26|1388.98
#2025-08-27|1389.59
#2025-08-28|1398.10
#2025-08-29|1386.68
#2025-09-01|1397.90
#2025-09-02|1368.26
#2025-09-03|1367.56
#2025-09-04|1371.13
#2025-09-05|1380.82
#2025-09-08|1383.42
#2025-09-09|1400.26
#2025-09-10|1385.00
#2025-09-11|1380.47
#2025-09-12|1388.42
#2025-09-15|1377.21
#2025-09-16|1383.65
#2025-09-17|1404.76
#2025-09-18|1430.36
#2025-09-19|1414.02
#2025-09-22|1413.51
#2025-09-23|1441.76
#2025-09-24|1420.42
#2025-09-25|1426.77
#2025-09-26|1413.01
#2025-09-29|1433.41
#2025-09-30|1444.17
#2025-10-01|1441.86
#2025-10-02|1450.10
#2025-10-03|1464.43
#2025-10-06|1451.13
#2025-10-07|1461.64
#2025-10-08|1464.41
#2025-10-09|1434.27
#2025-10-10|1413.29
#2025-10-13|1399.97
#2025-10-14|1403.97
#2025-10-15|1450.19
#2025-10-16|1463.37
#2025-10-17|1383.31
#2025-10-20|1391.72
#2025-10-21|1409.14
#2025-10-22|1397.04
#2025-10-23|1469.34
#2025-10-24|1493.82
#2025-10-27|1489.29
#2025-10-28|1500.60
#2025-10-29|1493.99
#2025-10-30|1477.80
#2025-10-31|1484.41
#2025-11-03|1489.11
#2025-11-04|1459.99
#2025-11-05|1454.50
#2025-11-06|1449.81
#2025-11-07|1449.23
#2025-11-10|1458.00
#2025-11-11|1474.63
#2025-11-12|1468.37
#2025-11-13|1469.60
#2025-11-14|1456.69
#2025-11-17|1430.19
#2025-11-18|1406.65
#2025-11-19|1404.06
#2025-11-20|1435.33
#2025-11-21|1425.24
#2025-11-24|1446.77
#2025-11-25|1422.57
#2025-11-26|1423.75
#2025-11-27|1436.75
#2025-11-28|1436.61
#2025-12-01|1455.11
#2025-12-02|1448.55
#2025-12-03|1455.16
#2025-12-04|1470.47
#2025-12-05|1466.05
#2025-12-08|1465.12
#2025-12-09|1475.24
#2025-12-10|1465.17
#2025-12-11|1478.73
#2025-12-12|1481.06
#2025-12-15|1478.69
#2025-12-16|1458.75
#2025-12-17|1469.69
#2025-12-18|1500.75
#2025-12-19|1519.06
#2025-12-22|1534.80
#2025-12-23|1533.93
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1557.83
#2025-12-30|1595.86
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1567.89
#2026-01-05|1581.88
#2026-01-06| .
#2026-01-07|1616.01
#2026-01-08|1616.28
#2026-01-09|1647.85
#2026-01-12|1629.10
#2026-01-13|1677.89
#2026-01-14|1690.87
#2026-01-15|1686.82
#2026-01-16|1674.37
#2026-01-19|1688.13
#2026-01-20|1671.97
#2026-01-21|1693.33
#2026-01-22|1711.81
#2026-01-23|1707.75
#2026-01-26|1714.23
#2026-01-27|1747.04
#2026-01-28|1696.27
#2026-01-29|1637.26
#2026-01-30|1630.89
#2026-02-02|1659.54
#2026-02-03|1612.75
#2026-02-04|1607.41
#2026-02-05|1570.54
#2026-02-06|1589.99
#2026-02-09|1593.84
#2026-02-10|1583.11
#2026-02-11|1506.10
#2026-02-12|1546.74
#2026-02-13|1578.84
#2026-02-16|1554.58
#2026-02-17|1564.98
#2026-02-18|1573.35
#2026-02-19|1611.39
#2026-02-20|1524.31
#2026-02-23|1496.00
#2026-02-24|1451.45
#2026-02-25|1436.92
#2026-02-26|1446.55
#2026-02-27|1466.07
#2026-03-02|1439.12
#2026-03-03|1407.14
#2026-03-04|1441.18
#2026-03-05|1443.38
#2026-03-06|1465.74
#2026-03-09|1448.97
#2026-03-10|1471.39
#2026-03-11|1479.13
#2026-03-12|1495.20
#2026-03-13|1501.21
#2026-03-16|1508.34
#2026-03-17|1535.77
#2026-03-18|1528.20
#2026-03-19|1499.56
#2026-03-20|1484.42
#2026-03-23|1473.26
#2026-03-24|1459.82
#2026-03-25|1483.81
#2026-03-26|1489.52
#2026-03-27|1487.59
#2026-03-30|1519.10
#2026-03-31|1534.81
#2026-04-01|1559.84
#2026-04-02|1569.75
#2026-04-03| .
#2026-04-06| .
#2026-04-07|1525.71
#2026-04-08|1554.96
#2026-04-09|1506.27
#2026-04-10|1514.19
#2026-04-13|1529.83
#2026-04-14|1546.46
#2026-04-15|1542.18
#2026-04-16|1569.67