Table Data - OMX Helsinki General Industrials Price Index
| Title | OMX Helsinki General Industrials Price Index |
|---|---|
| Series ID | NASDAQHX502030PI |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:41 PM CDT |
| Notes | For more information about this series, see: HX502030PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 925.64 |
| 2000-01-04 | 894.87 |
| 2000-01-05 | 881.00 |
| 2000-01-06 | . |
| 2000-01-07 | 893.55 |
| 2000-01-10 | 914.28 |
| 2000-01-11 | 915.55 |
| 2000-01-12 | 914.36 |
| 2000-01-13 | 897.63 |
| 2000-01-14 | 918.37 |
| 2000-01-17 | 898.20 |
| 2000-01-18 | 885.59 |
| 2000-01-19 | 885.94 |
| 2000-01-20 | 893.44 |
| 2000-01-21 | 908.39 |
| 2000-01-24 | 908.39 |
| 2000-01-25 | 904.96 |
| 2000-01-26 | 904.22 |
| 2000-01-27 | 906.57 |
| 2000-01-28 | 896.13 |
| 2000-01-31 | 906.63 |
| 2000-02-01 | 901.59 |
| 2000-02-02 | 901.52 |
| 2000-02-03 | 900.33 |
| 2000-02-04 | 881.41 |
| 2000-02-07 | 883.87 |
| 2000-02-08 | 901.65 |
| 2000-02-09 | 891.50 |
| 2000-02-10 | 858.71 |
| 2000-02-11 | 856.44 |
| 2000-02-14 | 881.41 |
| 2000-02-15 | 874.61 |
| 2000-02-16 | 879.65 |
| 2000-02-17 | 879.65 |
| 2000-02-18 | 872.09 |
| 2000-02-21 | 858.93 |
| 2000-02-22 | 876.14 |
| 2000-02-23 | 888.93 |
| 2000-02-24 | 878.84 |
| 2000-02-25 | 849.20 |
| 2000-02-28 | 871.59 |
| 2000-02-29 | 913.97 |
| 2000-03-01 | 902.41 |
| 2000-03-02 | 943.88 |
| 2000-03-03 | 945.34 |
| 2000-03-06 | 933.61 |
| 2000-03-07 | 957.42 |
| 2000-03-08 | 945.72 |
| 2000-03-09 | 931.15 |
| 2000-03-10 | 922.50 |
| 2000-03-13 | 928.79 |
| 2000-03-14 | 938.21 |
| 2000-03-15 | 940.89 |
| 2000-03-16 | 941.69 |
| 2000-03-17 | 927.67 |
| 2000-03-20 | 916.18 |
| 2000-03-21 | 940.18 |
| 2000-03-22 | 938.88 |
| 2000-03-23 | 926.97 |
| 2000-03-24 | 913.48 |
| 2000-03-27 | 913.66 |
| 2000-03-28 | 899.29 |
| 2000-03-29 | 884.16 |
| 2000-03-30 | 884.66 |
| 2000-03-31 | 894.67 |
| 2000-04-03 | 900.87 |
| 2000-04-04 | 900.34 |
| 2000-04-05 | 901.05 |
| 2000-04-06 | 913.66 |
| 2000-04-07 | 913.31 |
| 2000-04-10 | 939.40 |
| 2000-04-11 | 938.88 |
| 2000-04-12 | 913.66 |
| 2000-04-13 | 913.45 |
| 2000-04-14 | 873.56 |
| 2000-04-17 | 875.79 |
| 2000-04-18 | 872.63 |
| 2000-04-19 | 860.02 |
| 2000-04-20 | 858.26 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 860.72 |
| 2000-04-26 | 861.77 |
| 2000-04-27 | 861.77 |
| 2000-04-28 | 858.61 |
| 2000-05-01 | . |
| 2000-05-02 | 855.33 |
| 2000-05-03 | 845.21 |
| 2000-05-04 | 845.40 |
| 2000-05-05 | 874.31 |
| 2000-05-08 | 872.63 |
| 2000-05-09 | 862.13 |
| 2000-05-10 | 847.76 |
| 2000-05-11 | 847.06 |
| 2000-05-12 | 872.77 |
| 2000-05-15 | 872.21 |
| 2000-05-16 | 875.91 |
| 2000-05-17 | 878.79 |
| 2000-05-18 | 899.38 |
| 2000-05-19 | 893.28 |
| 2000-05-22 | 895.32 |
| 2000-05-23 | 912.41 |
| 2000-05-24 | 887.88 |
| 2000-05-25 | 868.41 |
| 2000-05-26 | 868.41 |
| 2000-05-29 | 881.65 |
| 2000-05-30 | 868.41 |
| 2000-05-31 | 885.42 |
| 2000-06-01 | . |
| 2000-06-02 | 879.97 |
| 2000-06-05 | 881.72 |
| 2000-06-06 | 881.65 |
| 2000-06-07 | 881.72 |
| 2000-06-08 | 881.72 |
| 2000-06-09 | 881.72 |
| 2000-06-12 | 887.74 |
| 2000-06-13 | 880.25 |
| 2000-06-14 | 880.67 |
| 2000-06-15 | 899.38 |
| 2000-06-16 | 894.33 |
| 2000-06-19 | 881.62 |
| 2000-06-20 | 883.89 |
| 2000-06-21 | 875.63 |
| 2000-06-22 | 881.72 |
| 2000-06-23 | . |
| 2000-06-26 | 875.42 |
| 2000-06-27 | 875.07 |
| 2000-06-28 | 869.11 |
| 2000-06-29 | 874.36 |
| 2000-06-30 | 864.42 |
| 2000-07-03 | 844.25 |
| 2000-07-04 | 846.42 |
| 2000-07-05 | 842.28 |
| 2000-07-06 | 869.11 |
| 2000-07-07 | 866.94 |
| 2000-07-10 | 856.86 |
| 2000-07-11 | 867.85 |
| 2000-07-12 | 856.50 |
| 2000-07-13 | 856.50 |
| 2000-07-14 | 881.72 |
| 2000-07-17 | 881.93 |
| 2000-07-18 | 855.80 |
| 2000-07-19 | 868.76 |
| 2000-07-20 | 869.11 |
| 2000-07-21 | 857.21 |
| 2000-07-24 | 856.50 |
| 2000-07-25 | 857.21 |
| 2000-07-26 | 857.21 |
| 2000-07-27 | 844.25 |
| 2000-07-28 | 844.25 |
| 2000-07-31 | 844.25 |
| 2000-08-01 | 836.68 |
| 2000-08-02 | 831.64 |
| 2000-08-03 | 843.97 |
| 2000-08-04 | 839.20 |
| 2000-08-07 | 839.55 |
| 2000-08-08 | 857.21 |
| 2000-08-09 | 869.47 |
| 2000-08-10 | 865.83 |
| 2000-08-11 | 865.83 |
| 2000-08-14 | 868.35 |
| 2000-08-15 | 860.78 |
| 2000-08-16 | 860.78 |
| 2000-08-17 | 861.13 |
| 2000-08-18 | 847.21 |
| 2000-08-21 | 884.18 |
| 2000-08-22 | 878.44 |
| 2000-08-23 | 845.65 |
| 2000-08-24 | 846.72 |
| 2000-08-25 | 858.26 |
| 2000-08-28 | 848.17 |
| 2000-08-29 | 852.87 |
| 2000-08-30 | 854.13 |
| 2000-08-31 | 866.67 |
| 2000-09-01 | 882.36 |
| 2000-09-04 | 880.19 |
| 2000-09-05 | 872.63 |
| 2000-09-06 | 865.76 |
| 2000-09-07 | 865.06 |
| 2000-09-08 | 860.93 |
| 2000-09-11 | 859.67 |
| 2000-09-12 | 821.84 |
| 2000-09-13 | 820.50 |
| 2000-09-14 | 802.01 |
| 2000-09-15 | 784.36 |
| 2000-09-18 | 796.97 |
| 2000-09-19 | 792.28 |
| 2000-09-20 | 796.97 |
| 2000-09-21 | 782.96 |
| 2000-09-22 | 758.16 |
| 2000-09-25 | 780.58 |
| 2000-09-26 | 766.15 |
| 2000-09-27 | 765.24 |
| 2000-09-28 | 767.06 |
| 2000-09-29 | 795.15 |
| 2000-10-02 | 811.12 |
| 2000-10-03 | 809.23 |
| 2000-10-04 | 812.80 |
| 2000-10-05 | 821.14 |
| 2000-10-06 | 814.13 |
| 2000-10-09 | 802.78 |
| 2000-10-10 | 820.43 |
| 2000-10-11 | 768.24 |
| 2000-10-12 | 777.56 |
| 2000-10-13 | 763.96 |
| 2000-10-16 | 769.79 |
| 2000-10-17 | 771.75 |
| 2000-10-18 | 796.21 |
| 2000-10-19 | 796.62 |
| 2000-10-20 | 823.17 |
| 2000-10-23 | 822.95 |
| 2000-10-24 | 834.45 |
| 2000-10-25 | 821.84 |
| 2000-10-26 | 821.84 |
| 2000-10-27 | 796.62 |
| 2000-10-30 | 746.18 |
| 2000-10-31 | 759.34 |
| 2000-11-01 | 752.63 |
| 2000-11-02 | 746.88 |
| 2000-11-03 | 747.59 |
| 2000-11-06 | 722.37 |
| 2000-11-07 | 769.58 |
| 2000-11-08 | 742.47 |
| 2000-11-09 | 734.98 |
| 2000-11-10 | 741.03 |
| 2000-11-13 | 734.63 |
| 2000-11-14 | 734.63 |
| 2000-11-15 | 744.01 |
| 2000-11-16 | 734.18 |
| 2000-11-17 | 734.27 |
| 2000-11-20 | 746.88 |
| 2000-11-21 | 743.03 |
| 2000-11-22 | 721.31 |
| 2000-11-23 | 711.23 |
| 2000-11-24 | 711.23 |
| 2000-11-27 | 720.40 |
| 2000-11-28 | 711.93 |
| 2000-11-29 | 696.45 |
| 2000-11-30 | 701.74 |
| 2000-12-01 | 733.99 |
| 2000-12-04 | 746.60 |
| 2000-12-05 | 746.60 |
| 2000-12-06 | . |
| 2000-12-07 | 733.27 |
| 2000-12-08 | 721.22 |
| 2000-12-11 | 726.56 |
| 2000-12-12 | 729.71 |
| 2000-12-13 | 732.17 |
| 2000-12-14 | 730.35 |
| 2000-12-15 | 731.26 |
| 2000-12-18 | 732.17 |
| 2000-12-19 | 717.45 |
| 2000-12-20 | 679.62 |
| 2000-12-21 | 692.93 |
| 2000-12-22 | 696.77 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 697.98 |
| 2000-12-28 | 739.09 |
| 2000-12-29 | 751.35 |
| 2001-01-01 | . |
| 2001-01-02 | 782.08 |
| 2001-01-03 | 757.32 |
| 2001-01-04 | 765.23 |
| 2001-01-05 | 762.02 |
| 2001-01-08 | 769.59 |
| 2001-01-09 | 760.99 |
| 2001-01-10 | 756.77 |
| 2001-01-11 | 755.94 |
| 2001-01-12 | 743.66 |
| 2001-01-15 | 744.01 |
| 2001-01-16 | 745.27 |
| 2001-01-17 | 756.35 |
| 2001-01-18 | 749.40 |
| 2001-01-19 | 747.72 |
| 2001-01-22 | 757.32 |
| 2001-01-23 | 752.27 |
| 2001-01-24 | 750.25 |
| 2001-01-25 | 756.97 |
| 2001-01-26 | 743.32 |
| 2001-01-29 | 730.70 |
| 2001-01-30 | 718.07 |
| 2001-01-31 | 718.58 |
| 2001-02-01 | 721.29 |
| 2001-02-02 | 744.70 |
| 2001-02-05 | 757.32 |
| 2001-02-06 | 733.91 |
| 2001-02-07 | 743.32 |
| 2001-02-08 | 738.27 |
| 2001-02-09 | 738.27 |
| 2001-02-12 | 732.07 |
| 2001-02-13 | 719.45 |
| 2001-02-14 | 729.48 |
| 2001-02-15 | 718.76 |
| 2001-02-16 | 707.86 |
| 2001-02-19 | 720.07 |
| 2001-02-20 | 712.45 |
| 2001-02-21 | 658.18 |
| 2001-02-22 | 668.96 |
| 2001-02-23 | 668.96 |
| 2001-02-26 | 665.75 |
| 2001-02-27 | 680.48 |
| 2001-02-28 | 676.44 |
| 2001-03-01 | 671.49 |
| 2001-03-02 | 694.21 |
| 2001-03-05 | 701.78 |
| 2001-03-06 | 697.67 |
| 2001-03-07 | 695.58 |
| 2001-03-08 | 695.93 |
| 2001-03-09 | 698.29 |
| 2001-03-12 | 689.62 |
| 2001-03-13 | 701.55 |
| 2001-03-14 | 703.85 |
| 2001-03-15 | 696.27 |
| 2001-03-16 | 709.33 |
| 2001-03-19 | 697.58 |
| 2001-03-20 | 721.86 |
| 2001-03-21 | 721.86 |
| 2001-03-22 | 714.29 |
| 2001-03-23 | 717.09 |
| 2001-03-26 | 712.11 |
| 2001-03-27 | 721.86 |
| 2001-03-28 | 719.43 |
| 2001-03-29 | 722.21 |
| 2001-03-30 | 760.07 |
| 2001-04-02 | 772.33 |
| 2001-04-03 | 747.46 |
| 2001-04-04 | 710.27 |
| 2001-04-05 | 722.88 |
| 2001-04-06 | 745.99 |
| 2001-04-09 | 734.72 |
| 2001-04-10 | 741.79 |
| 2001-04-11 | 740.53 |
| 2001-04-12 | 740.53 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 748.17 |
| 2001-04-18 | 771.56 |
| 2001-04-19 | 761.12 |
| 2001-04-20 | 761.12 |
| 2001-04-23 | 771.49 |
| 2001-04-24 | 773.67 |
| 2001-04-25 | 773.53 |
| 2001-04-26 | 774.23 |
| 2001-04-27 | 770.57 |
| 2001-04-30 | 768.75 |
| 2001-05-01 | . |
| 2001-05-02 | 768.75 |
| 2001-05-03 | 769.87 |
| 2001-05-04 | 767.19 |
| 2001-05-07 | 764.68 |
| 2001-05-08 | 764.89 |
| 2001-05-09 | 765.24 |
| 2001-05-10 | 766.64 |
| 2001-05-11 | 762.51 |
| 2001-05-14 | 761.31 |
| 2001-05-15 | 762.72 |
| 2001-05-16 | 761.60 |
| 2001-05-17 | 763.07 |
| 2001-05-18 | 764.48 |
| 2001-05-21 | 763.90 |
| 2001-05-22 | 763.65 |
| 2001-05-23 | 761.66 |
| 2001-05-24 | . |
| 2001-05-25 | 772.45 |
| 2001-05-28 | 774.97 |
| 2001-05-29 | 776.64 |
| 2001-05-30 | 765.09 |
| 2001-05-31 | 766.36 |
| 2001-06-01 | 766.36 |
| 2001-06-04 | . |
| 2001-06-05 | 799.13 |
| 2001-06-06 | 809.22 |
| 2001-06-07 | 814.26 |
| 2001-06-08 | 822.88 |
| 2001-06-11 | 816.43 |
| 2001-06-12 | 813.91 |
| 2001-06-13 | 820.71 |
| 2001-06-14 | 815.67 |
| 2001-06-15 | 796.47 |
| 2001-06-18 | 816.78 |
| 2001-06-19 | 804.18 |
| 2001-06-20 | 816.78 |
| 2001-06-21 | 816.78 |
| 2001-06-22 | . |
| 2001-06-25 | 816.78 |
| 2001-06-26 | 815.17 |
| 2001-06-27 | 803.83 |
| 2001-06-28 | 791.22 |
| 2001-06-29 | 799.33 |
| 2001-07-02 | 791.57 |
| 2001-07-03 | 791.57 |
| 2001-07-04 | 803.92 |
| 2001-07-05 | 794.09 |
| 2001-07-06 | 803.67 |
| 2001-07-09 | 802.57 |
| 2001-07-10 | 803.47 |
| 2001-07-11 | 808.77 |
| 2001-07-12 | 813.56 |
| 2001-07-13 | 803.12 |
| 2001-07-16 | 790.42 |
| 2001-07-17 | 796.19 |
| 2001-07-18 | 803.76 |
| 2001-07-19 | 797.85 |
| 2001-07-20 | 802.42 |
| 2001-07-23 | 807.61 |
| 2001-07-24 | 810.13 |
| 2001-07-25 | 811.74 |
| 2001-07-26 | 816.78 |
| 2001-07-27 | 810.48 |
| 2001-07-30 | 811.74 |
| 2001-07-31 | 810.48 |
| 2001-08-01 | 809.22 |
| 2001-08-02 | 809.78 |
| 2001-08-03 | 809.78 |
| 2001-08-06 | 802.77 |
| 2001-08-07 | 817.55 |
| 2001-08-08 | 842.26 |
| 2001-08-09 | 862.94 |
| 2001-08-10 | 890.67 |
| 2001-08-13 | 914.83 |
| 2001-08-14 | 899.70 |
| 2001-08-15 | 891.02 |
| 2001-08-16 | 878.42 |
| 2001-08-17 | 853.48 |
| 2001-08-20 | 865.46 |
| 2001-08-21 | 891.02 |
| 2001-08-22 | 891.02 |
| 2001-08-23 | 891.02 |
| 2001-08-24 | 890.52 |
| 2001-08-27 | 891.58 |
| 2001-08-28 | 904.04 |
| 2001-08-29 | 912.87 |
| 2001-08-30 | 911.40 |
| 2001-08-31 | 913.43 |
| 2001-09-03 | 914.90 |
| 2001-09-04 | 903.34 |
| 2001-09-05 | 913.43 |
| 2001-09-06 | 910.48 |
| 2001-09-07 | 890.04 |
| 2001-09-10 | 889.41 |
| 2001-09-11 | 873.75 |
| 2001-09-12 | 885.69 |
| 2001-09-13 | 883.87 |
| 2001-09-14 | 885.24 |
| 2001-09-17 | 876.31 |
| 2001-09-18 | 890.95 |
| 2001-09-19 | 890.95 |
| 2001-09-20 | 877.36 |
| 2001-09-21 | 865.11 |
| 2001-09-24 | 877.71 |
| 2001-09-25 | 874.41 |
| 2001-09-26 | 874.41 |
| 2001-09-27 | 863.70 |
| 2001-09-28 | 901.52 |
| 2001-10-01 | 888.92 |
| 2001-10-02 | 887.51 |
| 2001-10-03 | 878.69 |
| 2001-10-04 | 885.34 |
| 2001-10-05 | 882.96 |
| 2001-10-08 | 882.96 |
| 2001-10-09 | 893.96 |
| 2001-10-10 | 904.04 |
| 2001-10-11 | 951.45 |
| 2001-10-12 | 915.85 |
| 2001-10-15 | 935.71 |
| 2001-10-16 | 940.05 |
| 2001-10-17 | 927.44 |
| 2001-10-18 | 924.36 |
| 2001-10-19 | 921.84 |
| 2001-10-22 | 940.75 |
| 2001-10-23 | 931.52 |
| 2001-10-24 | 918.91 |
| 2001-10-25 | 920.87 |
| 2001-10-26 | 937.61 |
| 2001-10-29 | 918.35 |
| 2001-10-30 | 930.25 |
| 2001-10-31 | 945.11 |
| 2001-11-01 | 938.10 |
| 2001-11-02 | 946.37 |
| 2001-11-05 | 946.79 |
| 2001-11-06 | 909.95 |
| 2001-11-07 | 910.66 |
| 2001-11-08 | 912.06 |
| 2001-11-09 | 887.20 |
| 2001-11-12 | 874.24 |
| 2001-11-13 | 883.49 |
| 2001-11-14 | 879.35 |
| 2001-11-15 | 883.77 |
| 2001-11-16 | 883.06 |
| 2001-11-19 | 881.25 |
| 2001-11-20 | 861.70 |
| 2001-11-21 | 861.70 |
| 2001-11-22 | 864.50 |
| 2001-11-23 | 865.41 |
| 2001-11-26 | 872.77 |
| 2001-11-27 | 880.06 |
| 2001-11-28 | 863.39 |
| 2001-11-29 | 876.14 |
| 2001-11-30 | 873.22 |
| 2001-12-03 | 876.10 |
| 2001-12-04 | 882.65 |
| 2001-12-05 | 893.65 |
| 2001-12-06 | . |
| 2001-12-07 | 905.20 |
| 2001-12-10 | 911.81 |
| 2001-12-11 | 912.06 |
| 2001-12-12 | 907.02 |
| 2001-12-13 | 926.94 |
| 2001-12-14 | 922.15 |
| 2001-12-17 | 911.43 |
| 2001-12-18 | 907.64 |
| 2001-12-19 | 909.54 |
| 2001-12-20 | 910.95 |
| 2001-12-21 | 939.31 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 939.80 |
| 2001-12-28 | 939.38 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 960.96 |
| 2002-01-03 | 951.42 |
| 2002-01-04 | 963.12 |
| 2002-01-07 | 981.50 |
| 2002-01-08 | 989.67 |
| 2002-01-09 | 990.54 |
| 2002-01-10 | 984.74 |
| 2002-01-11 | 1002.11 |
| 2002-01-14 | 986.46 |
| 2002-01-15 | 987.33 |
| 2002-01-16 | 989.01 |
| 2002-01-17 | 989.01 |
| 2002-01-18 | 999.16 |
| 2002-01-21 | 993.93 |
| 2002-01-22 | 987.38 |
| 2002-01-23 | 992.11 |
| 2002-01-24 | 998.28 |
| 2002-01-25 | 1003.90 |
| 2002-01-28 | 1004.40 |
| 2002-01-29 | 998.60 |
| 2002-01-30 | 1006.89 |
| 2002-01-31 | 1007.50 |
| 2002-02-01 | 1007.37 |
| 2002-02-04 | 1008.62 |
| 2002-02-05 | 1016.96 |
| 2002-02-06 | 1029.42 |
| 2002-02-07 | 1035.37 |
| 2002-02-08 | 1030.77 |
| 2002-02-11 | 1023.28 |
| 2002-02-12 | 1046.87 |
| 2002-02-13 | 1100.19 |
| 2002-02-14 | 1139.39 |
| 2002-02-15 | 1147.70 |
| 2002-02-18 | 1169.89 |
| 2002-02-19 | 1162.07 |
| 2002-02-20 | 1149.99 |
| 2002-02-21 | 1157.00 |
| 2002-02-22 | 1161.99 |
| 2002-02-25 | 1156.08 |
| 2002-02-26 | 1138.63 |
| 2002-02-27 | 1134.12 |
| 2002-02-28 | 1122.52 |
| 2002-03-01 | 1132.74 |
| 2002-03-04 | 1142.14 |
| 2002-03-05 | 1154.16 |
| 2002-03-06 | 1159.48 |
| 2002-03-07 | 1142.55 |
| 2002-03-08 | 1126.84 |
| 2002-03-11 | 1116.28 |
| 2002-03-12 | 1123.22 |
| 2002-03-13 | 1136.43 |
| 2002-03-14 | 1163.74 |
| 2002-03-15 | 1147.22 |
| 2002-03-18 | 1165.96 |
| 2002-03-19 | 1166.22 |
| 2002-03-20 | 1153.25 |
| 2002-03-21 | 1141.96 |
| 2002-03-22 | 1165.96 |
| 2002-03-25 | 1162.36 |
| 2002-03-26 | 1140.37 |
| 2002-03-27 | 1154.18 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1157.05 |
| 2002-04-03 | 1162.29 |
| 2002-04-04 | 1171.58 |
| 2002-04-05 | 1176.43 |
| 2002-04-08 | 1166.64 |
| 2002-04-09 | 1152.80 |
| 2002-04-10 | 1161.32 |
| 2002-04-11 | 1165.06 |
| 2002-04-12 | 1177.28 |
| 2002-04-15 | 1195.83 |
| 2002-04-16 | 1256.05 |
| 2002-04-17 | 1275.35 |
| 2002-04-18 | 1301.23 |
| 2002-04-19 | 1276.48 |
| 2002-04-22 | 1256.10 |
| 2002-04-23 | 1262.47 |
| 2002-04-24 | 1274.32 |
| 2002-04-25 | 1235.53 |
| 2002-04-26 | 1246.80 |
| 2002-04-29 | 1255.90 |
| 2002-04-30 | 1238.45 |
| 2002-05-01 | . |
| 2002-05-02 | 1249.47 |
| 2002-05-03 | 1286.48 |
| 2002-05-06 | 1283.89 |
| 2002-05-07 | 1271.99 |
| 2002-05-08 | 1292.90 |
| 2002-05-09 | . |
| 2002-05-10 | 1302.98 |
| 2002-05-13 | 1289.74 |
| 2002-05-14 | 1288.88 |
| 2002-05-15 | 1293.00 |
| 2002-05-16 | 1298.46 |
| 2002-05-17 | 1295.89 |
| 2002-05-20 | 1288.88 |
| 2002-05-21 | 1292.18 |
| 2002-05-22 | 1288.78 |
| 2002-05-23 | 1292.18 |
| 2002-05-24 | 1301.34 |
| 2002-05-27 | 1288.88 |
| 2002-05-28 | 1291.37 |
| 2002-05-29 | 1288.88 |
| 2002-05-30 | 1279.15 |
| 2002-05-31 | 1265.96 |
| 2002-06-03 | 1287.15 |
| 2002-06-04 | 1273.32 |
| 2002-06-05 | 1274.68 |
| 2002-06-06 | 1276.31 |
| 2002-06-07 | 1256.98 |
| 2002-06-10 | 1253.78 |
| 2002-06-11 | 1271.23 |
| 2002-06-12 | 1273.72 |
| 2002-06-13 | 1257.03 |
| 2002-06-14 | 1236.09 |
| 2002-06-17 | 1246.93 |
| 2002-06-18 | 1214.71 |
| 2002-06-19 | 1190.03 |
| 2002-06-20 | 1192.14 |
| 2002-06-21 | . |
| 2002-06-24 | 1170.85 |
| 2002-06-25 | 1168.46 |
| 2002-06-26 | 1184.08 |
| 2002-06-27 | 1180.34 |
| 2002-06-28 | 1215.57 |
| 2002-07-01 | 1223.03 |
| 2002-07-02 | 1238.51 |
| 2002-07-03 | 1238.01 |
| 2002-07-04 | 1241.03 |
| 2002-07-05 | 1220.86 |
| 2002-07-08 | 1181.28 |
| 2002-07-09 | 1179.27 |
| 2002-07-10 | 1167.92 |
| 2002-07-11 | 1178.01 |
| 2002-07-12 | 1190.61 |
| 2002-07-15 | 1186.83 |
| 2002-07-16 | 1196.56 |
| 2002-07-17 | 1157.49 |
| 2002-07-18 | 1148.21 |
| 2002-07-19 | 1114.63 |
| 2002-07-22 | 1089.42 |
| 2002-07-23 | 1081.86 |
| 2002-07-24 | 1010.28 |
| 2002-07-25 | 1077.17 |
| 2002-07-26 | 1113.58 |
| 2002-07-29 | 1113.58 |
| 2002-07-30 | 1157.70 |
| 2002-07-31 | 1171.56 |
| 2002-08-01 | 1158.96 |
| 2002-08-02 | 1174.08 |
| 2002-08-05 | 1157.70 |
| 2002-08-06 | 1170.44 |
| 2002-08-07 | 1178.01 |
| 2002-08-08 | 1178.01 |
| 2002-08-09 | 1188.09 |
| 2002-08-12 | 1178.57 |
| 2002-08-13 | 1172.97 |
| 2002-08-14 | 1165.89 |
| 2002-08-15 | 1158.09 |
| 2002-08-16 | 1215.47 |
| 2002-08-19 | 1202.51 |
| 2002-08-20 | 1221.73 |
| 2002-08-21 | 1235.00 |
| 2002-08-22 | 1235.00 |
| 2002-08-23 | 1240.26 |
| 2002-08-26 | 1235.07 |
| 2002-08-27 | 1252.78 |
| 2002-08-28 | 1257.69 |
| 2002-08-29 | 1262.73 |
| 2002-08-30 | 1256.70 |
| 2002-09-02 | 1230.77 |
| 2002-09-03 | 1216.65 |
| 2002-09-04 | 1217.00 |
| 2002-09-05 | 1218.05 |
| 2002-09-06 | 1234.37 |
| 2002-09-09 | 1238.27 |
| 2002-09-10 | 1203.98 |
| 2002-09-11 | 1253.37 |
| 2002-09-12 | 1216.13 |
| 2002-09-13 | 1226.61 |
| 2002-09-16 | 1210.47 |
| 2002-09-17 | 1205.39 |
| 2002-09-18 | 1177.20 |
| 2002-09-19 | 1175.18 |
| 2002-09-20 | 1155.74 |
| 2002-09-23 | 1149.58 |
| 2002-09-24 | 1104.20 |
| 2002-09-25 | 1089.07 |
| 2002-09-26 | 1094.82 |
| 2002-09-27 | 1055.42 |
| 2002-09-30 | 1024.37 |
| 2002-10-01 | 1064.24 |
| 2002-10-02 | 1074.21 |
| 2002-10-03 | 1073.04 |
| 2002-10-04 | 1054.10 |
| 2002-10-07 | 1043.14 |
| 2002-10-08 | 1035.17 |
| 2002-10-09 | 1045.71 |
| 2002-10-10 | 1029.76 |
| 2002-10-11 | 1025.82 |
| 2002-10-14 | 1015.85 |
| 2002-10-15 | 1045.75 |
| 2002-10-16 | 1055.72 |
| 2002-10-17 | 1058.47 |
| 2002-10-18 | 1074.46 |
| 2002-10-21 | 1059.09 |
| 2002-10-22 | 1009.25 |
| 2002-10-23 | 1004.69 |
| 2002-10-24 | 1000.13 |
| 2002-10-25 | 989.32 |
| 2002-10-28 | 955.27 |
| 2002-10-29 | 932.93 |
| 2002-10-30 | 965.58 |
| 2002-10-31 | 961.10 |
| 2002-11-01 | 957.96 |
| 2002-11-04 | 957.80 |
| 2002-11-05 | 957.96 |
| 2002-11-06 | 961.69 |
| 2002-11-07 | 967.35 |
| 2002-11-08 | 956.96 |
| 2002-11-11 | 950.98 |
| 2002-11-12 | 934.34 |
| 2002-11-13 | 916.98 |
| 2002-11-14 | 939.48 |
| 2002-11-15 | 933.92 |
| 2002-11-18 | 929.52 |
| 2002-11-19 | 919.55 |
| 2002-11-20 | 934.50 |
| 2002-11-21 | 944.30 |
| 2002-11-22 | 943.62 |
| 2002-11-25 | 969.22 |
| 2002-11-26 | 971.46 |
| 2002-11-27 | 986.86 |
| 2002-11-28 | 993.42 |
| 2002-11-29 | 992.26 |
| 2002-12-02 | 943.27 |
| 2002-12-03 | 939.89 |
| 2002-12-04 | 943.92 |
| 2002-12-05 | 979.38 |
| 2002-12-06 | . |
| 2002-12-09 | 935.41 |
| 2002-12-10 | 949.36 |
| 2002-12-11 | 966.62 |
| 2002-12-12 | 967.99 |
| 2002-12-13 | 965.70 |
| 2002-12-16 | 984.40 |
| 2002-12-17 | 994.06 |
| 2002-12-18 | 993.79 |
| 2002-12-19 | 1011.85 |
| 2002-12-20 | 1009.32 |
| 2002-12-23 | 1014.30 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 1017.83 |
| 2002-12-30 | 1027.13 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 1045.72 |
| 2003-01-03 | 1047.80 |
| 2003-01-06 | . |
| 2003-01-07 | 1051.78 |
| 2003-01-08 | 1055.17 |
| 2003-01-09 | 1019.36 |
| 2003-01-10 | 1016.45 |
| 2003-01-13 | 1023.26 |
| 2003-01-14 | 1024.25 |
| 2003-01-15 | 991.53 |
| 2003-01-16 | 1003.94 |
| 2003-01-17 | 995.97 |
| 2003-01-20 | 990.41 |
| 2003-01-21 | 995.28 |
| 2003-01-22 | 988.99 |
| 2003-01-23 | 982.86 |
| 2003-01-24 | 967.06 |
| 2003-01-27 | 956.87 |
| 2003-01-28 | 940.92 |
| 2003-01-29 | 942.92 |
| 2003-01-30 | 939.84 |
| 2003-01-31 | 947.66 |
| 2003-02-03 | 955.40 |
| 2003-02-04 | 963.45 |
| 2003-02-05 | 964.45 |
| 2003-02-06 | 938.96 |
| 2003-02-07 | 971.01 |
| 2003-02-10 | 959.87 |
| 2003-02-11 | 972.27 |
| 2003-02-12 | 971.27 |
| 2003-02-13 | 946.51 |
| 2003-02-14 | 950.50 |
| 2003-02-17 | 944.25 |
| 2003-02-18 | 938.00 |
| 2003-02-19 | 922.21 |
| 2003-02-20 | 915.70 |
| 2003-02-21 | 916.72 |
| 2003-02-24 | 927.19 |
| 2003-02-25 | 910.73 |
| 2003-02-26 | 905.64 |
| 2003-02-27 | 901.11 |
| 2003-02-28 | 917.54 |
| 2003-03-03 | 907.99 |
| 2003-03-04 | 902.70 |
| 2003-03-05 | 902.36 |
| 2003-03-06 | 884.53 |
| 2003-03-07 | 876.52 |
| 2003-03-10 | 878.51 |
| 2003-03-11 | 886.82 |
| 2003-03-12 | 884.32 |
| 2003-03-13 | 896.28 |
| 2003-03-14 | 901.27 |
| 2003-03-17 | 901.85 |
| 2003-03-18 | 922.97 |
| 2003-03-19 | 934.28 |
| 2003-03-20 | 921.44 |
| 2003-03-21 | 921.02 |
| 2003-03-24 | 919.75 |
| 2003-03-25 | 919.44 |
| 2003-03-26 | 928.41 |
| 2003-03-27 | 921.44 |
| 2003-03-28 | 936.84 |
| 2003-03-31 | 886.77 |
| 2003-04-01 | 899.31 |
| 2003-04-02 | 905.29 |
| 2003-04-03 | 907.40 |
| 2003-04-04 | 907.82 |
| 2003-04-07 | 928.17 |
| 2003-04-08 | 923.03 |
| 2003-04-09 | 914.91 |
| 2003-04-10 | 914.06 |
| 2003-04-11 | 902.28 |
| 2003-04-14 | 914.35 |
| 2003-04-15 | 928.04 |
| 2003-04-16 | 949.37 |
| 2003-04-17 | 938.09 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 945.06 |
| 2003-04-23 | 976.34 |
| 2003-04-24 | 1005.25 |
| 2003-04-25 | 1024.56 |
| 2003-04-28 | 1038.83 |
| 2003-04-29 | 1043.52 |
| 2003-04-30 | 1026.04 |
| 2003-05-01 | . |
| 2003-05-02 | 1025.11 |
| 2003-05-05 | 1024.57 |
| 2003-05-06 | 1022.12 |
| 2003-05-07 | 1030.94 |
| 2003-05-08 | 1020.89 |
| 2003-05-09 | 1016.83 |
| 2003-05-12 | 1009.43 |
| 2003-05-13 | 1015.15 |
| 2003-05-14 | 1012.00 |
| 2003-05-15 | 1009.85 |
| 2003-05-16 | 1021.73 |
| 2003-05-19 | 996.81 |
| 2003-05-20 | 999.04 |
| 2003-05-21 | 983.10 |
| 2003-05-22 | 988.01 |
| 2003-05-23 | 976.87 |
| 2003-05-26 | 977.87 |
| 2003-05-27 | 968.06 |
| 2003-05-28 | 977.80 |
| 2003-05-29 | . |
| 2003-05-30 | 967.72 |
| 2003-06-02 | 990.65 |
| 2003-06-03 | 991.07 |
| 2003-06-04 | 1029.94 |
| 2003-06-05 | 1025.96 |
| 2003-06-06 | 1035.92 |
| 2003-06-09 | 1030.94 |
| 2003-06-10 | 1031.97 |
| 2003-06-11 | 1030.56 |
| 2003-06-12 | 991.07 |
| 2003-06-13 | 990.07 |
| 2003-06-16 | 990.23 |
| 2003-06-17 | 977.27 |
| 2003-06-18 | 955.76 |
| 2003-06-19 | 946.79 |
| 2003-06-20 | . |
| 2003-06-23 | 956.19 |
| 2003-06-24 | 936.25 |
| 2003-06-25 | 940.24 |
| 2003-06-26 | 936.25 |
| 2003-06-27 | 950.78 |
| 2003-06-30 | 956.19 |
| 2003-07-01 | 946.79 |
| 2003-07-02 | 938.82 |
| 2003-07-03 | 941.23 |
| 2003-07-04 | 944.22 |
| 2003-07-07 | 955.19 |
| 2003-07-08 | 966.99 |
| 2003-07-09 | 975.81 |
| 2003-07-10 | 970.83 |
| 2003-07-11 | 967.84 |
| 2003-07-14 | 972.82 |
| 2003-07-15 | 990.76 |
| 2003-07-16 | 995.59 |
| 2003-07-17 | 973.82 |
| 2003-07-18 | 972.82 |
| 2003-07-21 | 962.85 |
| 2003-07-22 | 963.61 |
| 2003-07-23 | 967.84 |
| 2003-07-24 | 972.99 |
| 2003-07-25 | 968.00 |
| 2003-07-28 | 973.24 |
| 2003-07-29 | 953.64 |
| 2003-07-30 | 958.09 |
| 2003-07-31 | 967.06 |
| 2003-08-01 | 967.06 |
| 2003-08-04 | 958.33 |
| 2003-08-05 | 963.08 |
| 2003-08-06 | 961.32 |
| 2003-08-07 | 957.10 |
| 2003-08-08 | 959.09 |
| 2003-08-11 | 957.10 |
| 2003-08-12 | 957.52 |
| 2003-08-13 | 957.52 |
| 2003-08-14 | 965.07 |
| 2003-08-15 | 960.24 |
| 2003-08-18 | 956.10 |
| 2003-08-19 | 973.27 |
| 2003-08-20 | 975.04 |
| 2003-08-21 | 987.42 |
| 2003-08-22 | 1005.05 |
| 2003-08-25 | 1012.84 |
| 2003-08-26 | 1010.30 |
| 2003-08-27 | 999.49 |
| 2003-08-28 | 1018.27 |
| 2003-08-29 | 1000.33 |
| 2003-09-01 | 1005.32 |
| 2003-09-02 | 1001.17 |
| 2003-09-03 | 1009.30 |
| 2003-09-04 | 1024.25 |
| 2003-09-05 | 1021.11 |
| 2003-09-08 | 1064.96 |
| 2003-09-09 | 1017.96 |
| 2003-09-10 | 997.03 |
| 2003-09-11 | 1007.00 |
| 2003-09-12 | 1019.54 |
| 2003-09-15 | 1016.97 |
| 2003-09-16 | 1014.55 |
| 2003-09-17 | 1010.14 |
| 2003-09-18 | 999.94 |
| 2003-09-19 | 1008.91 |
| 2003-09-22 | 990.06 |
| 2003-09-23 | 1001.17 |
| 2003-09-24 | 1005.16 |
| 2003-09-25 | 996.19 |
| 2003-09-26 | 996.19 |
| 2003-09-29 | 986.95 |
| 2003-09-30 | 979.56 |
| 2003-10-01 | 980.09 |
| 2003-10-02 | 978.74 |
| 2003-10-03 | 980.51 |
| 2003-10-06 | 981.51 |
| 2003-10-07 | 996.46 |
| 2003-10-08 | 992.72 |
| 2003-10-09 | 994.72 |
| 2003-10-10 | 975.95 |
| 2003-10-13 | 984.19 |
| 2003-10-14 | 983.83 |
| 2003-10-15 | 989.81 |
| 2003-10-16 | 991.64 |
| 2003-10-17 | 991.81 |
| 2003-10-20 | 999.32 |
| 2003-10-21 | 1001.42 |
| 2003-10-22 | 982.91 |
| 2003-10-23 | 979.76 |
| 2003-10-24 | 982.44 |
| 2003-10-27 | 974.16 |
| 2003-10-28 | 985.12 |
| 2003-10-29 | 993.10 |
| 2003-10-30 | 993.94 |
| 2003-10-31 | 1010.04 |
#2003-11-03|1022.69
#2003-11-04|1034.49
#2003-11-05|1037.43
#2003-11-06|1026.43
#2003-11-07|1041.38
#2003-11-10|1034.41
#2003-11-11|1015.62
#2003-11-12|1022.76
#2003-11-13|1041.38
#2003-11-14|1038.24
#2003-11-17|1031.00
#2003-11-18|1031.42
#2003-11-19|1038.93
#2003-11-20|1038.51
#2003-11-21|1049.99
#2003-11-24|1049.74
#2003-11-25|1048.71
#2003-11-26|1038.31
#2003-11-27|1042.98
#2003-11-28|1036.43
#2003-12-01|1043.82
#2003-12-02|1043.14
#2003-12-03|1043.98
#2003-12-04|1041.41
#2003-12-05|1041.41
#2003-12-08|1044.74
#2003-12-09|1048.12
#2003-12-10|1048.12
#2003-12-11|1035.32
#2003-12-12|1023.93
#2003-12-15|1030.49
#2003-12-16|1026.01
#2003-12-17|1040.46
#2003-12-18|1043.35
#2003-12-19|1041.43
#2003-12-22|1023.07
#2003-12-23|1023.60
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1039.55
#2003-12-30|1041.47
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1057.93
#2004-01-05|1061.92
#2004-01-06| .
#2004-01-07|1068.73
#2004-01-08|1065.85
#2004-01-09|1075.37
#2004-01-12|1079.48
#2004-01-13|1084.20
#2004-01-14|1088.98
#2004-01-15|1082.29
#2004-01-16|1082.74
#2004-01-19|1096.12
#2004-01-20|1108.65
#2004-01-21|1111.56
#2004-01-22|1102.50
#2004-01-23|1090.63
#2004-01-26|1097.87
#2004-01-27|1092.20
#2004-01-28|1088.73
#2004-01-29|1088.06
#2004-01-30|1086.79
#2004-02-02|1070.20
#2004-02-03|1063.22
#2004-02-04|1084.27
#2004-02-05|1079.62
#2004-02-06|1105.62
#2004-02-09|1101.63
#2004-02-10|1112.13
#2004-02-11|1103.01
#2004-02-12|1129.61
#2004-02-13|1142.72
#2004-02-16|1145.14
#2004-02-17|1144.56
#2004-02-18|1161.19
#2004-02-19|1155.52
#2004-02-20|1157.52
#2004-02-23|1178.21
#2004-02-24|1174.46
#2004-02-25|1181.13
#2004-02-26|1180.40
#2004-02-27|1162.04
#2004-03-01|1172.76
#2004-03-02|1182.39
#2004-03-03|1196.35
#2004-03-04|1193.36
#2004-03-05|1182.39
#2004-03-08|1196.26
#2004-03-09|1191.36
#2004-03-10|1182.22
#2004-03-11|1161.36
#2004-03-12|1162.37
#2004-03-15|1158.05
#2004-03-16|1147.51
#2004-03-17|1167.78
#2004-03-18|1159.62
#2004-03-19|1152.07
#2004-03-22|1159.05
#2004-03-23|1123.89
#2004-03-24|1131.60
#2004-03-25|1146.09
#2004-03-26|1150.41
#2004-03-29|1152.07
#2004-03-30|1177.30
#2004-03-31|1174.46
#2004-04-01|1170.32
#2004-04-02|1157.27
#2004-04-05|1136.23
#2004-04-06|1115.76
#2004-04-07|1121.05
#2004-04-08|1124.33
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1133.96
#2004-04-14|1139.30
#2004-04-15|1144.13
#2004-04-16|1125.38
#2004-04-19|1133.97
#2004-04-20|1136.38
#2004-04-21|1130.25
#2004-04-22|1177.67
#2004-04-23|1180.86
#2004-04-26|1239.82
#2004-04-27|1219.88
#2004-04-28|1209.07
#2004-04-29|1215.16
#2004-04-30|1201.46
#2004-05-03|1216.01
#2004-05-04|1185.37
#2004-05-05|1189.21
#2004-05-06|1195.03
#2004-05-07|1205.84
#2004-05-10|1192.06
#2004-05-11|1214.25
#2004-05-12|1174.32
#2004-05-13|1164.20
#2004-05-14|1156.38
#2004-05-17|1141.06
#2004-05-18|1135.20
#2004-05-19|1165.89
#2004-05-20| .
#2004-05-21|1174.94
#2004-05-24|1200.02
#2004-05-25|1194.19
#2004-05-26|1187.37
#2004-05-27|1186.53
#2004-05-28|1177.56
#2004-05-31|1163.45
#2004-06-01|1156.47
#2004-06-02|1158.04
#2004-06-03|1137.69
#2004-06-04|1152.48
#2004-06-07|1162.61
#2004-06-08|1162.45
#2004-06-09|1161.37
#2004-06-10|1153.48
#2004-06-11|1149.34
#2004-06-14|1160.30
#2004-06-15|1153.90
#2004-06-16|1157.62
#2004-06-17|1157.05
#2004-06-18|1160.46
#2004-06-21|1163.03
#2004-06-22|1163.28
#2004-06-23|1170.51
#2004-06-24|1173.84
#2004-06-25| .
#2004-06-28|1160.13
#2004-06-29|1164.29
#2004-06-30|1159.47
#2004-07-01|1170.22
#2004-07-02|1152.01
#2004-07-05|1151.75
#2004-07-06|1146.03
#2004-07-07|1156.00
#2004-07-08|1152.01
#2004-07-09|1147.71
#2004-07-12|1150.10
#2004-07-13|1150.10
#2004-07-14|1157.08
#2004-07-15|1151.02
#2004-07-16|1171.96
#2004-07-19|1156.00
#2004-07-20|1161.25
#2004-07-21|1207.11
#2004-07-22|1207.11
#2004-07-23|1227.30
#2004-07-26|1218.33
#2004-07-27|1211.34
#2004-07-28|1219.24
#2004-07-29|1218.32
#2004-07-30|1208.35
#2004-08-02|1217.39
#2004-08-03|1228.73
#2004-08-04|1235.39
#2004-08-05|1245.36
#2004-08-06|1241.13
#2004-08-09|1234.40
#2004-08-10|1245.11
#2004-08-11|1241.71
#2004-08-12|1248.25
#2004-08-13|1248.67
#2004-08-16|1246.25
#2004-08-17|1245.68
#2004-08-18|1234.97
#2004-08-19|1242.09
#2004-08-20|1264.71
#2004-08-23|1289.38
#2004-08-24|1295.79
#2004-08-25|1266.98
#2004-08-26|1270.23
#2004-08-27|1257.85
#2004-08-30|1247.15
#2004-08-31|1255.05
#2004-09-01|1251.15
#2004-09-02|1254.97
#2004-09-03|1259.88
#2004-09-06|1267.77
#2004-09-07|1267.19
#2004-09-08|1257.24
#2004-09-09|1267.88
#2004-09-10|1259.24
#2004-09-13|1263.31
#2004-09-14|1257.66
#2004-09-15|1217.61
#2004-09-16|1208.54
#2004-09-17|1184.87
#2004-09-20|1211.63
#2004-09-21|1199.66
#2004-09-22|1193.53
#2004-09-23|1194.36
#2004-09-24|1198.51
#2004-09-27|1200.19
#2004-09-28|1200.19
#2004-09-29|1200.61
#2004-09-30|1200.19
#2004-10-01|1193.29
#2004-10-04|1198.70
#2004-10-05|1166.69
#2004-10-06|1166.53
#2004-10-07|1150.73
#2004-10-08|1154.14
#2004-10-11|1160.29
#2004-10-12|1157.71
#2004-10-13|1159.13
#2004-10-14|1157.05
#2004-10-15|1160.12
#2004-10-18|1153.31
#2004-10-19|1179.66
#2004-10-20|1166.60
#2004-10-21|1195.37
#2004-10-22|1204.59
#2004-10-25|1181.65
#2004-10-26|1180.66
#2004-10-27|1195.97
#2004-10-28|1202.70
#2004-10-29|1193.14
#2004-11-01|1198.30
#2004-11-02|1191.98
#2004-11-03|1204.69
#2004-11-04|1210.51
#2004-11-05|1208.94
#2004-11-08|1204.11
#2004-11-09|1210.19
#2004-11-10|1212.77
#2004-11-11|1222.16
#2004-11-12|1225.15
#2004-11-15|1229.31
#2004-11-16|1199.80
#2004-11-17|1215.34
#2004-11-18|1224.99
#2004-11-19|1232.23
#2004-11-22|1218.59
#2004-11-23|1227.08
#2004-11-24|1233.64
#2004-11-25|1249.69
#2004-11-26|1248.86
#2004-11-29|1250.95
#2004-11-30|1233.50
#2004-12-01|1230.00
#2004-12-02|1246.29
#2004-12-03|1237.73
#2004-12-06| .
#2004-12-07|1236.07
#2004-12-08|1228.49
#2004-12-09|1268.79
#2004-12-10|1257.73
#2004-12-13|1261.30
#2004-12-14|1251.33
#2004-12-15|1223.81
#2004-12-16|1257.57
#2004-12-17|1260.39
#2004-12-20|1271.11
#2004-12-21|1297.63
#2004-12-22|1291.65
#2004-12-23|1296.64
#2004-12-24| .
#2004-12-27|1287.49
#2004-12-28|1299.05
#2004-12-29|1307.45
#2004-12-30|1311.95
#2004-12-31| .
#2005-01-03|1325.01
#2005-01-04|1335.23
#2005-01-05|1319.07
#2005-01-06| .
#2005-01-07|1336.21
#2005-01-10|1340.29
#2005-01-11|1337.04
#2005-01-12|1333.06
#2005-01-13|1339.83
#2005-01-14|1340.66
#2005-01-17|1345.00
#2005-01-18|1328.85
#2005-01-19|1331.09
#2005-01-20|1315.45
#2005-01-21|1319.10
#2005-01-24|1294.29
#2005-01-25|1302.93
#2005-01-26|1318.42
#2005-01-27|1322.99
#2005-01-28|1324.90
#2005-01-31|1281.11
#2005-02-01|1316.23
#2005-02-02|1327.36
#2005-02-03|1326.02
#2005-02-04|1323.77
#2005-02-07|1334.25
#2005-02-08|1328.73
#2005-02-09|1331.70
#2005-02-10|1314.13
#2005-02-11|1341.71
#2005-02-14|1328.31
#2005-02-15|1333.96
#2005-02-16|1334.05
#2005-02-17|1345.88
#2005-02-18|1335.36
#2005-02-21|1341.03
#2005-02-22|1350.77
#2005-02-23|1349.62
#2005-02-24|1346.38
#2005-02-25|1350.19
#2005-02-28|1350.01
#2005-03-01|1338.78
#2005-03-02|1342.61
#2005-03-03|1352.42
#2005-03-04|1352.25
#2005-03-07|1389.93
#2005-03-08|1392.75
#2005-03-09|1406.73
#2005-03-10|1393.16
#2005-03-11|1409.90
#2005-03-14|1410.66
#2005-03-15|1433.11
#2005-03-16|1429.09
#2005-03-17|1409.80
#2005-03-18|1398.32
#2005-03-21|1412.38
#2005-03-22|1412.48
#2005-03-23|1402.56
#2005-03-24|1414.71
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1414.38
#2005-03-30|1428.43
#2005-03-31|1399.55
#2005-04-01|1385.40
#2005-04-04|1366.51
#2005-04-05|1373.66
#2005-04-06|1382.98
#2005-04-07|1383.98
#2005-04-08|1411.15
#2005-04-11|1423.12
#2005-04-12|1427.58
#2005-04-13|1417.60
#2005-04-14|1407.41
#2005-04-15|1387.20
#2005-04-18|1365.02
#2005-04-19|1363.54
#2005-04-20|1407.47
#2005-04-21|1420.71
#2005-04-22|1411.72
#2005-04-25|1412.96
#2005-04-26|1410.92
#2005-04-27|1377.02
#2005-04-28|1364.86
#2005-04-29|1372.14
#2005-05-02|1375.88
#2005-05-03|1368.14
#2005-05-04|1360.14
#2005-05-05| .
#2005-05-06|1384.07
#2005-05-09|1370.06
#2005-05-10|1383.53
#2005-05-11|1381.00
#2005-05-12|1384.98
#2005-05-13|1376.50
#2005-05-16|1380.24
#2005-05-17|1382.00
#2005-05-18|1411.73
#2005-05-19|1416.96
#2005-05-20|1417.96
#2005-05-23|1415.48
#2005-05-24|1416.72
#2005-05-25|1407.73
#2005-05-26|1393.75
#2005-05-27|1392.49
#2005-05-30|1400.97
#2005-05-31|1411.93
#2005-06-01|1447.88
#2005-06-02|1464.62
#2005-06-03|1451.15
#2005-06-06|1440.69
#2005-06-07|1457.40
#2005-06-08|1463.89
#2005-06-09|1463.90
#2005-06-10|1495.11
#2005-06-13|1502.09
#2005-06-14|1522.07
#2005-06-15|1501.32
#2005-06-16|1506.08
#2005-06-17|1505.82
#2005-06-20|1499.84
#2005-06-21|1530.54
#2005-06-22|1552.53
#2005-06-23|1557.26
#2005-06-24| .
#2005-06-27|1524.32
#2005-06-28|1548.28
#2005-06-29|1554.03
#2005-06-30|1568.52
#2005-07-01|1545.30
#2005-07-04|1576.27
#2005-07-05|1569.77
#2005-07-06|1620.69
#2005-07-07|1612.47
#2005-07-08|1626.42
#2005-07-11|1640.42
#2005-07-12|1659.64
#2005-07-13|1642.65
#2005-07-14|1630.92
#2005-07-15|1647.14
#2005-07-18|1646.15
#2005-07-19|1630.43
#2005-07-20|1639.91
#2005-07-21|1624.18
#2005-07-22|1635.42
#2005-07-25|1596.46
#2005-07-26|1591.21
#2005-07-27|1594.69
#2005-07-28|1606.67
#2005-07-29|1606.17
#2005-08-01|1633.90
#2005-08-02|1632.90
#2005-08-03|1629.16
#2005-08-04|1593.69
#2005-08-05|1589.19
#2005-08-08|1618.41
#2005-08-09|1594.94
#2005-08-10|1571.97
#2005-08-11|1541.01
#2005-08-12|1516.05
#2005-08-15|1526.78
#2005-08-16|1521.55
#2005-08-17|1516.57
#2005-08-18|1524.06
#2005-08-19|1539.30
#2005-08-22|1565.25
#2005-08-23|1536.52
#2005-08-24|1512.36
#2005-08-25|1506.84
#2005-08-26|1492.11
#2005-08-29|1489.38
#2005-08-30|1489.88
#2005-08-31|1489.87
#2005-09-01|1491.87
#2005-09-02|1471.40
#2005-09-05|1469.40
#2005-09-06|1510.11
#2005-09-07|1547.32
#2005-09-08|1541.08
#2005-09-09|1544.08
#2005-09-12|1561.32
#2005-09-13|1557.30
#2005-09-14|1562.55
#2005-09-15|1553.53
#2005-09-16|1534.56
#2005-09-19|1539.54
#2005-09-20|1525.54
#2005-09-21|1529.78
#2005-09-22|1512.54
#2005-09-23|1518.03
#2005-09-26|1518.27
#2005-09-27|1511.28
#2005-09-28|1499.81
#2005-09-29|1483.07
#2005-09-30|1498.79
#2005-10-03|1503.28
#2005-10-04|1506.27
#2005-10-05|1500.52
#2005-10-06|1534.99
#2005-10-07|1515.26
#2005-10-10|1524.00
#2005-10-11|1524.98
#2005-10-12|1506.51
#2005-10-13|1496.31
#2005-10-14|1476.83
#2005-10-17|1467.37
#2005-10-18|1447.31
#2005-10-19|1403.38
#2005-10-20|1442.09
#2005-10-21|1446.36
#2005-10-24|1456.86
#2005-10-25|1446.58
#2005-10-26|1459.32
#2005-10-27|1454.57
#2005-10-28|1457.34
#2005-10-31|1472.32
#2005-11-01|1473.32
#2005-11-02|1437.35
#2005-11-03|1445.60
#2005-11-04|1457.57
#2005-11-07|1459.05
#2005-11-08|1457.04
#2005-11-09|1468.02
#2005-11-10|1467.77
#2005-11-11|1474.27
#2005-11-14|1470.75
#2005-11-15|1457.27
#2005-11-16|1454.55
#2005-11-17|1458.54
#2005-11-18|1450.06
#2005-11-21|1465.04
#2005-11-22|1465.80
#2005-11-23|1460.57
#2005-11-24|1463.80
#2005-11-25|1468.79
#2005-11-28|1467.03
#2005-11-29|1450.06
#2005-11-30|1457.32
#2005-12-01|1495.03
#2005-12-02|1488.27
#2005-12-05|1499.50
#2005-12-06| .
#2005-12-07|1511.99
#2005-12-08|1506.01
#2005-12-09|1520.49
#2005-12-12|1518.74
#2005-12-13|1511.99
#2005-12-14|1516.99
#2005-12-15|1518.46
#2005-12-16|1536.47
#2005-12-19|1538.73
#2005-12-20|1531.72
#2005-12-21|1538.74
#2005-12-22|1535.74
#2005-12-23|1555.95
#2005-12-26| .
#2005-12-27|1520.25
#2005-12-28|1548.47
#2005-12-29|1543.22
#2005-12-30|1560.32
#2006-01-02|1563.36
#2006-01-03|1563.85
#2006-01-04|1586.05
#2006-01-05|1582.02
#2006-01-06| .
#2006-01-09|1604.22
#2006-01-10|1583.26
#2006-01-11|1583.01
#2006-01-12|1596.25
#2006-01-13|1580.27
#2006-01-16|1575.28
#2006-01-17|1569.03
#2006-01-18|1551.56
#2006-01-19|1582.27
#2006-01-20|1572.02
#2006-01-23|1556.04
#2006-01-24|1585.01
#2006-01-25|1610.75
#2006-01-26|1601.76
#2006-01-27|1607.76
#2006-01-30|1621.47
#2006-01-31|1613.72
#2006-02-01|1623.42
#2006-02-02|1641.90
#2006-02-03|1644.65
#2006-02-06|1672.84
#2006-02-07|1632.88
#2006-02-08|1678.59
#2006-02-09|1690.32
#2006-02-10|1720.32
#2006-02-13|1740.06
#2006-02-14|1744.59
#2006-02-15|1744.35
#2006-02-16|1743.35
#2006-02-17|1750.59
#2006-02-20|1759.05
#2006-02-21|1758.06
#2006-02-22|1763.55
#2006-02-23|1760.05
#2006-02-24|1760.05
#2006-02-27|1762.52
#2006-02-28|1739.26
#2006-03-01|1766.70
#2006-03-02|1758.46
#2006-03-03|1739.48
#2006-03-06|1729.49
#2006-03-07|1730.19
#2006-03-08|1718.22
#2006-03-09|1748.90
#2006-03-10|1751.07
#2006-03-13|1765.24
#2006-03-14|1771.02
#2006-03-15|1754.28
#2006-03-16|1779.02
#2006-03-17|1765.51
#2006-03-20|1776.98
#2006-03-21|1780.00
#2006-03-22|1777.03
#2006-03-23|1780.25
#2006-03-24|1772.22
#2006-03-27|1788.19
#2006-03-28|1736.51
#2006-03-29|1748.75
#2006-03-30|1770.23
#2006-03-31|1767.98
#2006-04-03|1784.96
#2006-04-04|1790.52
#2006-04-05|1801.35
#2006-04-06|1799.87
#2006-04-07|1848.59
#2006-04-10|1805.43
#2006-04-11|1786.21
#2006-04-12|1767.01
#2006-04-13|1773.74
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1777.01
#2006-04-19|1816.47
#2006-04-20|1785.72
#2006-04-21|1785.74
#2006-04-24|1769.24
#2006-04-25|1803.22
#2006-04-26|1815.75
#2006-04-27|1748.09
#2006-04-28|1727.84
#2006-05-01| .
#2006-05-02|1712.09
#2006-05-03|1703.86
#2006-05-04|1729.62
#2006-05-05|1747.64
#2006-05-08|1760.12
#2006-05-09|1747.58
#2006-05-10|1730.60
#2006-05-11|1693.17
#2006-05-12|1648.72
#2006-05-15|1605.04
#2006-05-16|1630.03
#2006-05-17|1586.83
#2006-05-18|1544.97
#2006-05-19|1544.67
#2006-05-22|1487.32
#2006-05-23|1524.46
#2006-05-24|1533.67
#2006-05-25| .
#2006-05-26|1573.60
#2006-05-29|1583.36
#2006-05-30|1550.20
#2006-05-31|1557.20
#2006-06-01|1553.73
#2006-06-02|1566.18
#2006-06-05|1554.94
#2006-06-06|1540.74
#2006-06-07|1523.97
#2006-06-08|1442.33
#2006-06-09|1474.80
#2006-06-12|1440.08
#2006-06-13|1424.13
#2006-06-14|1407.64
#2006-06-15|1470.32
#2006-06-16|1489.07
#2006-06-19|1503.05
#2006-06-20|1501.32
#2006-06-21|1499.57
#2006-06-22|1501.56
#2006-06-23| .
#2006-06-26|1507.29
#2006-06-27|1519.28
#2006-06-28|1511.05
#2006-06-29|1547.52
#2006-06-30|1542.51
#2006-07-03|1554.97
#2006-07-04|1548.64
#2006-07-05|1548.19
#2006-07-06|1539.43
#2006-07-07|1536.66
#2006-07-10|1540.73
#2006-07-11|1538.72
#2006-07-12|1521.79
#2006-07-13|1531.80
#2006-07-14|1481.83
#2006-07-17|1448.38
#2006-07-18|1425.96
#2006-07-19|1490.16
#2006-07-20|1482.90
#2006-07-21|1437.91
#2006-07-24|1455.91
#2006-07-25|1458.14
#2006-07-26|1448.41
#2006-07-27|1436.16
#2006-07-28|1429.67
#2006-07-31|1457.65
#2006-08-01|1466.40
#2006-08-02|1459.90
#2006-08-03|1445.92
#2006-08-04|1455.15
#2006-08-07|1426.70
#2006-08-08|1427.46
#2006-08-09|1420.93
#2006-08-10|1424.93
#2006-08-11|1426.17
#2006-08-14|1433.71
#2006-08-15|1429.45
#2006-08-16|1453.22
#2006-08-17|1487.69
#2006-08-18|1484.67
#2006-08-21|1494.41
#2006-08-22|1492.89
#2006-08-23|1485.67
#2006-08-24|1485.20
#2006-08-25|1474.14
#2006-08-28|1476.14
#2006-08-29|1501.35
#2006-08-30|1515.12
#2006-08-31|1517.87
#2006-09-01|1521.11
#2006-09-04|1546.10
#2006-09-05|1540.61
#2006-09-06|1542.10
#2006-09-07|1520.11
#2006-09-08|1525.57
#2006-09-11|1535.84
#2006-09-12|1541.09
#2006-09-13|1536.60
#2006-09-14|1540.80
#2006-09-15|1540.25
#2006-09-18|1523.01
#2006-09-19|1518.77
#2006-09-20|1506.56
#2006-09-21|1510.81
#2006-09-22|1500.57
#2006-09-25|1491.59
#2006-09-26|1512.57
#2006-09-27|1517.04
#2006-09-28|1503.28
#2006-09-29|1519.01
#2006-10-02|1486.75
#2006-10-03|1497.02
#2006-10-04|1494.46
#2006-10-05|1530.98
#2006-10-06|1534.72
#2006-10-09|1521.20
#2006-10-10|1532.96
#2006-10-11|1564.17
#2006-10-12|1575.36
#2006-10-13|1603.09
#2006-10-16|1588.81
#2006-10-17|1566.80
#2006-10-18|1569.02
#2006-10-19|1565.50
#2006-10-20|1569.70
#2006-10-23|1562.96
#2006-10-24|1571.99
#2006-10-25|1565.02
#2006-10-26|1565.32
#2006-10-27|1551.62
#2006-10-30|1553.07
#2006-10-31|1565.76
#2006-11-01|1550.29
#2006-11-02|1549.26
#2006-11-03|1550.27
#2006-11-06|1563.83
#2006-11-07|1580.80
#2006-11-08|1575.83
#2006-11-09|1595.54
#2006-11-10|1594.33
#2006-11-13|1601.32
#2006-11-14|1611.30
#2006-11-15|1630.54
#2006-11-16|1628.05
#2006-11-17|1614.09
#2006-11-20|1615.84
#2006-11-21|1621.31
#2006-11-22|1623.08
#2006-11-23|1633.83
#2006-11-24|1633.31
#2006-11-27|1589.10
#2006-11-28|1572.86
#2006-11-29|1608.60
#2006-11-30|1577.38
#2006-12-01|1576.38
#2006-12-04|1569.41
#2006-12-05|1580.61
#2006-12-06| .
#2006-12-07|1584.64
#2006-12-08|1582.12
#2006-12-11|1589.87
#2006-12-12|1577.07
#2006-12-13|1579.33
#2006-12-14|1607.55
#2006-12-15|1633.31
#2006-12-18|1638.09
#2006-12-19|1635.08
#2006-12-20|1644.07
#2006-12-21|1649.03
#2006-12-22|1647.78
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1656.76
#2006-12-28|1642.52
#2006-12-29|1654.76
#2007-01-01| .
#2007-01-02|1682.18
#2007-01-03|1671.16
#2007-01-04|1665.16
#2007-01-05|1648.68
#2007-01-08|1652.70
#2007-01-09|1727.38
#2007-01-10|1709.63
#2007-01-11|1715.07
#2007-01-12|1741.02
#2007-01-15|1756.01
#2007-01-16|1626.61
#2007-01-17|1617.90
#2007-01-18|1607.89
#2007-01-19|1614.62
#2007-01-22|1591.63
#2007-01-23|1594.40
#2007-01-24|1592.15
#2007-01-25|1575.15
#2007-01-26|1559.67
#2007-01-29|1558.13
#2007-01-30|1559.11
#2007-01-31|1552.59
#2007-02-01|1551.82
#2007-02-02|1550.05
#2007-02-05|1551.28
#2007-02-06|1560.79
#2007-02-07|1572.04
#2007-02-08|1566.33
#2007-02-09|1577.57
#2007-02-12|1572.81
#2007-02-13|1559.35
#2007-02-14|1585.57
#2007-02-15|1475.38
#2007-02-16|1453.90
#2007-02-19|1448.91
#2007-02-20|1458.63
#2007-02-21|1453.16
#2007-02-22|1449.93
#2007-02-23|1448.68
#2007-02-26|1450.66
#2007-02-27|1431.24
#2007-02-28|1411.30
#2007-03-01|1410.57
#2007-03-02|1431.26
#2007-03-05|1404.86
#2007-03-06|1413.08
#2007-03-07|1420.80
#2007-03-08|1427.03
#2007-03-09|1432.26
#2007-03-12|1415.77
#2007-03-13|1400.82
#2007-03-14|1380.57
#2007-03-15|1393.03
#2007-03-16|1404.57
#2007-03-19|1411.81
#2007-03-20|1417.56
#2007-03-21|1414.31
#2007-03-22|1441.28
#2007-03-23|1451.25
#2007-03-26|1445.49
#2007-03-27|1444.74
#2007-03-28|1408.51
#2007-03-29|1423.00
#2007-03-30|1412.10
#2007-04-02|1411.61
#2007-04-03|1406.64
#2007-04-04|1462.38
#2007-04-05|1475.12
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1497.86
#2007-04-11|1507.10
#2007-04-12|1481.62
#2007-04-13|1437.15
#2007-04-16|1455.38
#2007-04-17|1444.85
#2007-04-18|1446.82
#2007-04-19|1423.86
#2007-04-20|1429.86
#2007-04-23|1432.84
#2007-04-24|1423.84
#2007-04-25|1429.80
#2007-04-26|1426.55
#2007-04-27|1428.59
#2007-04-30|1424.86
#2007-05-01| .
#2007-05-02|1437.35
#2007-05-03|1426.85
#2007-05-04|1420.10
#2007-05-07|1429.11
#2007-05-08|1395.89
#2007-05-09|1409.64
#2007-05-10|1491.06
#2007-05-11|1490.58
#2007-05-14|1513.56
#2007-05-15|1536.31
#2007-05-16|1521.79
#2007-05-17| .
#2007-05-18|1513.07
#2007-05-21|1519.33
#2007-05-22|1509.83
#2007-05-23|1527.56
#2007-05-24|1513.56
#2007-05-25|1517.33
#2007-05-28|1519.82
#2007-05-29|1505.83
#2007-05-30|1504.84
#2007-05-31|1499.34
#2007-06-01|1500.33
#2007-06-04|1499.34
#2007-06-05|1476.37
#2007-06-06|1468.37
#2007-06-07|1436.15
#2007-06-08|1433.90
#2007-06-11|1438.15
#2007-06-12|1411.68
#2007-06-13|1428.92
#2007-06-14|1455.90
#2007-06-15|1462.12
#2007-06-18|1453.62
#2007-06-19|1466.61
#2007-06-20|1469.11
#2007-06-21|1452.89
#2007-06-22| .
#2007-06-25|1451.93
#2007-06-26|1438.89
#2007-06-27|1408.17
#2007-06-28|1411.41
#2007-06-29|1409.18
#2007-07-02|1427.64
#2007-07-03|1419.64
#2007-07-04|1429.13
#2007-07-05|1422.64
#2007-07-06|1437.86
#2007-07-09|1434.36
#2007-07-10|1425.63
#2007-07-11|1429.13
#2007-07-12|1440.63
#2007-07-13|1434.62
#2007-07-16|1419.63
#2007-07-17|1422.62
#2007-07-18|1414.62
#2007-07-19|1307.75
#2007-07-20|1292.72
#2007-07-23|1270.74
#2007-07-24|1248.76
#2007-07-25|1216.31
#2007-07-26|1217.57
#2007-07-27|1217.09
#2007-07-30|1230.07
#2007-07-31|1262.04
#2007-08-01|1254.54
#2007-08-02|1251.26
#2007-08-03|1250.05
#2007-08-06|1232.32
#2007-08-07|1242.06
#2007-08-08|1276.03
#2007-08-09|1309.77
#2007-08-10|1275.86
#2007-08-13|1258.10
#2007-08-14|1259.35
#2007-08-15|1259.36
#2007-08-16|1255.38
#2007-08-17|1236.88
#2007-08-20|1242.65
#2007-08-21|1228.66
#2007-08-22|1254.11
#2007-08-23|1276.24
#2007-08-24|1269.01
#2007-08-27|1272.01
#2007-08-28|1242.04
#2007-08-29|1250.53
#2007-08-30|1263.51
#2007-08-31|1276.50
#2007-09-03|1271.27
#2007-09-04|1272.50
#2007-09-05|1260.55
#2007-09-06|1259.27
#2007-09-07|1244.28
#2007-09-10|1232.30
#2007-09-11|1246.05
#2007-09-12|1239.29
#2007-09-13|1229.07
#2007-09-14|1236.06
#2007-09-17|1232.59
#2007-09-18|1236.59
#2007-09-19|1249.58
#2007-09-20|1236.59
#2007-09-21|1233.36
#2007-09-24|1235.12
#2007-09-25|1218.89
#2007-09-26|1227.61
#2007-09-27|1242.59
#2007-09-28|1231.84
#2007-10-01|1229.60
#2007-10-02|1230.83
#2007-10-03|1229.83
#2007-10-04|1201.40
#2007-10-05|1184.93
#2007-10-08|1171.91
#2007-10-09|1170.91
#2007-10-10|1118.74
#2007-10-11|1106.23
#2007-10-12|1072.03
#2007-10-15|1065.06
#2007-10-16|1050.83
#2007-10-17|1055.83
#2007-10-18|1046.84
#2007-10-19|1052.06
#2007-10-22|1028.85
#2007-10-23|1019.87
#2007-10-24|1028.86
#2007-10-25|1084.55
#2007-10-26|1115.00
#2007-10-29|1120.47
#2007-10-30|1132.70
#2007-10-31|1156.67
#2007-11-01|1134.93
#2007-11-02|1144.91
#2007-11-05|1115.71
#2007-11-06|1136.92
#2007-11-07|1099.20
#2007-11-08|1079.72
#2007-11-09|1060.98
#2007-11-12|1074.49
#2007-11-13|1074.49
#2007-11-14|1068.54
#2007-11-15|1061.04
#2007-11-16|1033.08
#2007-11-19| 986.68
#2007-11-20|1021.32
#2007-11-21| 984.93
#2007-11-22| 978.94
#2007-11-23|1009.14
#2007-11-26| 997.65
#2007-11-27| 997.42
#2007-11-28|1005.17
#2007-11-29|1009.41
#2007-11-30|1035.64
#2007-12-03|1031.38
#2007-12-04|1007.41
#2007-12-05|1017.40
#2007-12-06| .
#2007-12-07|1023.39
#2007-12-10|1046.36
#2007-12-11|1051.84
#2007-12-12|1043.10
#2007-12-13|1005.41
#2007-12-14|1010.41
#2007-12-17| 991.20
#2007-12-18| 992.71
#2007-12-19| 972.26
#2007-12-20| 967.25
#2007-12-21| 950.75
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 931.31
#2007-12-28| 970.49
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 984.45
#2008-01-03| 978.47
#2008-01-04| 947.30
#2008-01-07| 940.07
#2008-01-08| 932.09
#2008-01-09| 923.87
#2008-01-10| 928.11
#2008-01-11| 926.11
#2008-01-14| 912.40
#2008-01-15| 862.54
#2008-01-16| 840.35
#2008-01-17| 866.53
#2008-01-18| 873.01
#2008-01-21| 871.01
#2008-01-22| 828.63
#2008-01-23| 865.77
#2008-01-24| 888.21
#2008-01-25| 888.46
#2008-01-28| 889.21
#2008-01-29| 960.51
#2008-01-30| 971.99
#2008-01-31| 958.53
#2008-02-01| 977.48
#2008-02-04| 986.20
#2008-02-05| 954.04
#2008-02-06| 956.53
#2008-02-07| 921.38
#2008-02-08| 911.90
#2008-02-11| 934.34
#2008-02-12| 955.78
#2008-02-13| 944.81
#2008-02-14| 906.67
#2008-02-15| 885.22
#2008-02-18| 892.20
#2008-02-19| 890.46
#2008-02-20| 883.73
#2008-02-21| 874.76
#2008-02-22| 864.78
#2008-02-25| 863.78
#2008-02-26| 882.73
#2008-02-27| 872.76
#2008-02-28| 864.04
#2008-02-29| 852.82
#2008-03-03| 831.87
#2008-03-04| 824.89
#2008-03-05| 828.63
#2008-03-06| 819.65
#2008-03-07| 814.17
#2008-03-10| 804.20
#2008-03-11| 814.92
#2008-03-12| 817.41
#2008-03-13| 802.45
#2008-03-14| 804.70
#2008-03-17| 790.98
#2008-03-18| 796.22
#2008-03-19| 787.74
#2008-03-20| 802.45
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 836.36
#2008-03-26| 843.34
#2008-03-27| 855.31
#2008-03-28| 864.28
#2008-03-31| 839.60
#2008-04-01| 814.67
#2008-04-02| 848.33
#2008-04-03| 829.88
#2008-04-04| 824.65
#2008-04-07| 836.37
#2008-04-08| 833.13
#2008-04-09| 826.89
#2008-04-10| 815.92
#2008-04-11| 800.21
#2008-04-14| 796.96
#2008-04-15| 791.97
#2008-04-16| 805.94
#2008-04-17| 804.69
#2008-04-18| 817.16
#2008-04-21| 822.89
#2008-04-22| 834.36
#2008-04-23| 812.17
#2008-04-24| 807.18
#2008-04-25| 819.15
#2008-04-28| 849.32
#2008-04-29| 849.32
#2008-04-30| 848.82
#2008-05-01| .
#2008-05-02| 858.29
#2008-05-05| 869.51
#2008-05-06| 873.50
#2008-05-07| 886.96
#2008-05-08| 887.71
#2008-05-09| 882.97
#2008-05-12| 890.45
#2008-05-13| 919.37
#2008-05-14| 921.37
#2008-05-15| 925.36
#2008-05-16| 918.63
#2008-05-19| 942.56
#2008-05-20| 912.64
#2008-05-21| 913.89
#2008-05-22| 885.47
#2008-05-23| 871.75
#2008-05-26| 868.76
#2008-05-27| 850.31
#2008-05-28| 848.07
#2008-05-29| 834.11
#2008-05-30| 835.60
#2008-06-02| 832.36
#2008-06-03| 817.15
#2008-06-04| 821.89
#2008-06-05| 817.90
#2008-06-06| 811.42
#2008-06-09| 790.73
#2008-06-10| 776.76
#2008-06-11| 766.29
#2008-06-12| 758.81
#2008-06-13| 767.29
#2008-06-16| 773.77
#2008-06-17| 774.52
#2008-06-18| 699.47
#2008-06-19| 689.49
#2008-06-20| .
#2008-06-23| 669.79
#2008-06-24| 676.52
#2008-06-25| 698.96
#2008-06-26| 680.27
#2008-06-27| 672.29
#2008-06-30| 683.51
#2008-07-01| 662.32
#2008-07-02| 665.81
#2008-07-03| 661.08
#2008-07-04| 658.58
#2008-07-07| 665.81
#2008-07-08| 654.34
#2008-07-09| 685.26
#2008-07-10| 671.30
#2008-07-11| 659.08
#2008-07-14| 647.62
#2008-07-15| 633.40
#2008-07-16| 668.55
#2008-07-17| 688.49
#2008-07-18| 697.47
#2008-07-21| 727.39
#2008-07-22| 737.86
#2008-07-23| 745.09
#2008-07-24| 717.41
#2008-07-25| 731.38
#2008-07-28| 701.96
#2008-07-29| 701.96
#2008-07-30| 711.18
#2008-07-31| 687.25
#2008-08-01| 727.38
#2008-08-04| 732.62
#2008-08-05| 747.08
#2008-08-06| 800.18
#2008-08-07| 768.27
#2008-08-08| 784.23
#2008-08-11| 814.40
#2008-08-12| 835.59
#2008-08-13| 815.14
#2008-08-14| 807.91
#2008-08-15| 826.11
#2008-08-18| 830.85
#2008-08-19| 807.66
#2008-08-20| 804.92
#2008-08-21| 796.45
#2008-08-22| 801.43
#2008-08-25| 798.69
#2008-08-26| 797.44
#2008-08-27| 808.41
#2008-08-28| 816.39
#2008-08-29| 827.86
#2008-09-01| 819.38
#2008-09-02| 859.52
#2008-09-03| 859.52
#2008-09-04| 841.32
#2008-09-05| 810.65
#2008-09-08| 830.10
#2008-09-09| 838.83
#2008-09-10| 842.82
#2008-09-11| 845.31
#2008-09-12| 804.17
#2008-09-15| 799.69
#2008-09-16| 797.44
#2008-09-17| 759.54
#2008-09-18| 762.78
#2008-09-19| 827.10
#2008-09-22| 820.12
#2008-09-23| 776.99
#2008-09-24| 763.78
#2008-09-25| 778.48
#2008-09-26| 743.83
#2008-09-29| 714.41
#2008-09-30| 686.24
#2008-10-01| 670.28
#2008-10-02| 662.30
#2008-10-03| 668.29
#2008-10-06| 600.23
#2008-10-07| 582.53
#2008-10-08| 573.30
#2008-10-09| 571.55
#2008-10-10| 532.15
#2008-10-13| 568.32
#2008-10-14| 585.51
#2008-10-15| 578.28
#2008-10-16| 563.82
#2008-10-17| 577.78
#2008-10-20| 588.00
#2008-10-21| 604.71
#2008-10-22| 585.00
#2008-10-23| 601.21
#2008-10-24| 607.44
#2008-10-27| 599.70
#2008-10-28| 589.97
#2008-10-29| 607.43
#2008-10-30| 624.88
#2008-10-31| 633.36
#2008-11-03| 680.97
#2008-11-04| 680.98
#2008-11-05| 678.49
#2008-11-06| 667.52
#2008-11-07| 656.30
#2008-11-10| 665.02
#2008-11-11| 662.78
#2008-11-12| 634.36
#2008-11-13| 610.93
#2008-11-14| 653.31
#2008-11-17| 649.82
#2008-11-18| 629.62
#2008-11-19| 591.23
#2008-11-20| 570.28
#2008-11-21| 552.08
#2008-11-24| 597.45
#2008-11-25| 610.17
#2008-11-26| 616.40
#2008-11-27| 621.89
#2008-11-28| 632.85
#2008-12-01| 629.61
#2008-12-02| 632.36
#2008-12-03| 621.89
#2008-12-04| 619.14
#2008-12-05| 607.67
#2008-12-08| 617.15
#2008-12-09| 624.12
#2008-12-10| 628.36
#2008-12-11| 628.11
#2008-12-12| 605.68
#2008-12-15| 607.42
#2008-12-16| 574.51
#2008-12-17| 555.81
#2008-12-18| 553.57
#2008-12-19| 520.90
#2008-12-22| 522.65
#2008-12-23| 517.41
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 515.68
#2008-12-30| 539.36
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 571.28
#2009-01-05| 579.51
#2009-01-06| .
#2009-01-07| 577.02
#2009-01-08| 588.23
#2009-01-09| 591.22
#2009-01-12| 601.44
#2009-01-13| 583.24
#2009-01-14| 576.01
#2009-01-15| 584.73
#2009-01-16| 591.72
#2009-01-19| 597.70
#2009-01-20| 586.98
#2009-01-21| 601.69
#2009-01-22| 597.70
#2009-01-23| 608.67
#2009-01-26| 628.36
#2009-01-27| 656.28
#2009-01-28| 657.28
#2009-01-29| 657.53
#2009-01-30| 677.48
#2009-02-02| 659.53
#2009-02-03| 670.24
#2009-02-04| 679.72
#2009-02-05| 681.46
#2009-02-06| 668.00
#2009-02-09| 655.29
#2009-02-10| 673.25
#2009-02-11| 665.77
#2009-02-12| 673.75
#2009-02-13| 708.41
#2009-02-16| 718.64
#2009-02-17| 705.92
#2009-02-18| 704.17
#2009-02-19| 698.94
#2009-02-20| 692.70
#2009-02-23| 678.24
#2009-02-24| 680.24
#2009-02-25| 695.20
#2009-02-26| 687.46
#2009-02-27| 692.45
#2009-03-02| 664.53
#2009-03-03| 664.53
#2009-03-04| 675.25
#2009-03-05| 655.81
#2009-03-06| 636.11
#2009-03-09| 622.90
#2009-03-10| 642.59
#2009-03-11| 652.32
#2009-03-12| 616.41
#2009-03-13| 607.69
#2009-03-16| 620.41
#2009-03-17| 588.00
#2009-03-18| 577.28
#2009-03-19| 629.38
#2009-03-20| 622.40
#2009-03-23| 633.87
#2009-03-24| 633.38
#2009-03-25| 657.31
#2009-03-26| 642.35
#2009-03-27| 637.87
#2009-03-30| 615.68
#2009-03-31| 636.62
#2009-04-01| 643.58
#2009-04-02| 666.53
#2009-04-03| 710.90
#2009-04-06| 702.68
#2009-04-07| 735.83
#2009-04-08| 717.39
#2009-04-09| 720.13
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 716.39
#2009-04-15| 712.15
#2009-04-16| 715.39
#2009-04-17| 716.14
#2009-04-20| 708.66
#2009-04-21| 729.60
#2009-04-22| 736.33
#2009-04-23| 769.49
#2009-04-24| 817.60
#2009-04-27| 818.11
#2009-04-28| 816.11
#2009-04-29| 851.51
#2009-04-30| 855.50
#2009-05-01| .
#2009-05-04| 880.94
#2009-05-05| 882.18
#2009-05-06| 908.11
#2009-05-07| 882.18
#2009-05-08| 876.20
#2009-05-11| 851.52
#2009-05-12| 806.15
#2009-05-13| 793.93
#2009-05-14| 848.28
#2009-05-15| 832.57
#2009-05-18| 844.04
#2009-05-19| 871.47
#2009-05-20| 891.42
#2009-05-21| .
#2009-05-22| 855.76
#2009-05-25| 855.52
#2009-05-26| 835.32
#2009-05-27| 848.29
#2009-05-28| 869.23
#2009-05-29| 876.47
#2009-06-01| 887.94
#2009-06-02| 888.94
#2009-06-03| 863.01
#2009-06-04| 848.55
#2009-06-05| 857.28
#2009-06-08| 838.82
#2009-06-09| 828.84
#2009-06-10| 858.76
#2009-06-11| 846.79
#2009-06-12| 831.58
#2009-06-15| 808.65
#2009-06-16| 794.94
#2009-06-17| 810.15
#2009-06-18| 794.94
#2009-06-19| .
#2009-06-22| 807.40
#2009-06-23| 812.14
#2009-06-24| 839.32
#2009-06-25| 845.55
#2009-06-26| 835.33
#2009-06-29| 862.25
#2009-06-30| 870.23
#2009-07-01| 875.97
#2009-07-02| 886.94
#2009-07-03| 906.13
#2009-07-06| 864.74
#2009-07-07| 870.22
#2009-07-08| 850.53
#2009-07-09| 836.32
#2009-07-10| 830.83
#2009-07-13| 832.33
#2009-07-14| 861.25
#2009-07-15| 860.25
#2009-07-16| 860.25
#2009-07-17| 867.23
#2009-07-20| 873.72
#2009-07-21| 875.72
#2009-07-22| 888.18
#2009-07-23| 883.45
#2009-07-24| 896.92
#2009-07-27| 916.11
#2009-07-28| 919.61
#2009-07-29| 928.83
#2009-07-30| 945.78
#2009-07-31| 939.55
#2009-08-03| 952.76
#2009-08-04| 948.77
#2009-08-05| 983.43
#2009-08-06| 976.70
#2009-08-07| 960.24
#2009-08-10| 954.51
#2009-08-11| 924.34
#2009-08-12| 940.30
#2009-08-13| 976.20
#2009-08-14| 959.74
#2009-08-17| 935.56
#2009-08-18| 946.03
#2009-08-19| 940.04
#2009-08-20| 961.98
#2009-08-21| 977.19
#2009-08-24| 993.39
#2009-08-25| 976.69
#2009-08-26| 985.67
#2009-08-27| 993.40
#2009-08-28|1010.35
#2009-08-31| 989.41
#2009-09-01| 975.45
#2009-09-02| 943.54
#2009-09-03| 948.52
#2009-09-04| 957.50
#2009-09-07| 979.45
#2009-09-08| 996.15
#2009-09-09| 992.41
#2009-09-10| 983.43
#2009-09-11| 970.72
#2009-09-14| 957.01
#2009-09-15| 966.73
#2009-09-16| 957.75
#2009-09-17| 952.52
#2009-09-18| 963.98
#2009-09-21| 992.90
#2009-09-22|1038.77
#2009-09-23|1007.86
#2009-09-24|1001.87
#2009-09-25|1012.34
#2009-09-28|1015.34
#2009-09-29|1024.31
#2009-09-30|1016.83
#2009-10-01|1000.38
#2009-10-02| 988.59
#2009-10-05|1000.38
#2009-10-06|1026.56
#2009-10-07|1021.32
#2009-10-08|1027.56
#2009-10-09|1023.31
#2009-10-12|1037.28
#2009-10-13|1015.34
#2009-10-14|1032.29
#2009-10-15|1030.29
#2009-10-16|1035.03
#2009-10-19|1023.06
#2009-10-20|1019.82
#2009-10-21|1020.32
#2009-10-22|1078.66
#2009-10-23|1100.10
#2009-10-26|1087.89
#2009-10-27|1074.17
#2009-10-28|1061.71
#2009-10-29|1062.70
#2009-10-30|1068.19
#2009-11-02|1080.65
#2009-11-03|1051.23
#2009-11-04|1063.95
#2009-11-05|1063.70
#2009-11-06|1060.96
#2009-11-09|1062.45
#2009-11-10|1059.21
#2009-11-11|1049.49
#2009-11-12|1043.76
#2009-11-13|1065.20
#2009-11-16|1070.68
#2009-11-17|1062.21
#2009-11-18|1050.74
#2009-11-19|1048.74
#2009-11-20|1048.00
#2009-11-23|1055.23
#2009-11-24|1051.24
#2009-11-25|1055.23
#2009-11-26|1042.76
#2009-11-27|1057.97
#2009-11-30|1041.26
#2009-12-01|1052.73
#2009-12-02|1031.29
#2009-12-03|1032.29
#2009-12-04|1017.33
#2009-12-07|1019.08
#2009-12-08|1021.07
#2009-12-09|1022.07
#2009-12-10|1047.99
#2009-12-11|1070.43
#2009-12-14|1074.67
#2009-12-15|1078.91
#2009-12-16|1086.39
#2009-12-17|1087.88
#2009-12-18|1095.86
#2009-12-21|1086.89
#2009-12-22|1091.62
#2009-12-23|1092.37
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1097.11
#2009-12-29|1105.08
#2009-12-30|1114.56
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1143.87
#2010-01-05|1134.29
#2010-01-06| .
#2010-01-07|1121.11
#2010-01-08|1132.78
#2010-01-11|1132.05
#2010-01-12|1113.99
#2010-01-13|1132.07
#2010-01-14|1132.40
#2010-01-15|1114.57
#2010-01-18|1125.95
#2010-01-19|1117.30
#2010-01-20|1108.04
#2010-01-21|1101.90
#2010-01-22|1085.64
#2010-01-25|1079.96
#2010-01-26|1090.78
#2010-01-27|1115.78
#2010-01-28|1114.62
#2010-01-29|1119.91
#2010-02-01|1131.07
#2010-02-02|1125.78
#2010-02-03|1137.48
#2010-02-04|1114.19
#2010-02-05|1095.39
#2010-02-08|1077.63
#2010-02-09|1071.31
#2010-02-10|1066.56
#2010-02-11|1071.70
#2010-02-12| 982.00
#2010-02-15|1000.64
#2010-02-16| 989.14
#2010-02-17| 992.49
#2010-02-18| 979.88
#2010-02-19| 994.70
#2010-02-22| 989.27
#2010-02-23| 984.41
#2010-02-24| 984.05
#2010-02-25| 992.53
#2010-02-26| 999.47
#2010-03-01| 999.97
#2010-03-02|1013.35
#2010-03-03|1032.79
#2010-03-04|1022.43
#2010-03-05|1032.20
#2010-03-08|1036.80
#2010-03-09|1046.29
#2010-03-10|1047.74
#2010-03-11|1041.24
#2010-03-12|1039.98
#2010-03-15|1086.43
#2010-03-16|1079.01
#2010-03-17|1082.66
#2010-03-18|1052.05
#2010-03-19|1045.52
#2010-03-22|1043.48
#2010-03-23|1045.99
#2010-03-24|1043.33
#2010-03-25|1028.19
#2010-03-26|1028.93
#2010-03-29|1025.73
#2010-03-30|1021.52
#2010-03-31|1019.28
#2010-04-01|1019.91
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1025.89
#2010-04-07|1015.63
#2010-04-08|1006.71
#2010-04-09| 984.79
#2010-04-12| 979.63
#2010-04-13| 974.24
#2010-04-14| 966.76
#2010-04-15| 969.81
#2010-04-16| 945.95
#2010-04-19| 938.05
#2010-04-20| 958.29
#2010-04-21| 974.72
#2010-04-22|1025.09
#2010-04-23|1036.94
#2010-04-26|1033.10
#2010-04-27|1031.90
#2010-04-28|1016.90
#2010-04-29|1033.96
#2010-04-30|1015.56
#2010-05-03|1020.27
#2010-05-04| 963.27
#2010-05-05| 937.00
#2010-05-06| 931.79
#2010-05-07| 884.88
#2010-05-10| 952.46
#2010-05-11| 943.03
#2010-05-12| 951.60
#2010-05-13| .
#2010-05-14| 924.31
#2010-05-17| 932.87
#2010-05-18| 935.59
#2010-05-19| 921.81
#2010-05-20| 916.59
#2010-05-21| 922.90
#2010-05-24| 897.41
#2010-05-25| 863.60
#2010-05-26| 837.53
#2010-05-27| 865.13
#2010-05-28| 885.17
#2010-05-31| 922.29
#2010-06-01| 950.06
#2010-06-02| 953.23
#2010-06-03| 979.69
#2010-06-04| 957.63
#2010-06-07| 961.76
#2010-06-08| 958.10
#2010-06-09| 939.41
#2010-06-10| 921.05
#2010-06-11| 935.04
#2010-06-14| 948.08
#2010-06-15| 948.44
#2010-06-16| 943.45
#2010-06-17| 941.72
#2010-06-18| 942.46
#2010-06-21| 943.13
#2010-06-22| 936.80
#2010-06-23| 937.45
#2010-06-24| 928.25
#2010-06-25| .
#2010-06-28| 904.15
#2010-06-29| 889.85
#2010-06-30| 889.98
#2010-07-01| 856.97
#2010-07-02| 869.06
#2010-07-05| 873.44
#2010-07-06| 886.87
#2010-07-07| 888.15
#2010-07-08| 901.93
#2010-07-09| 899.15
#2010-07-12| 921.71
#2010-07-13| 933.52
#2010-07-14| 952.34
#2010-07-15| 961.26
#2010-07-16| 968.04
#2010-07-19| 978.45
#2010-07-20| 976.27
#2010-07-21| 995.05
#2010-07-22|1042.60
#2010-07-23|1044.97
#2010-07-26|1055.20
#2010-07-27|1075.81
#2010-07-28|1063.11
#2010-07-29|1059.36
#2010-07-30|1044.71
#2010-08-02|1077.10
#2010-08-03|1055.32
#2010-08-04|1061.20
#2010-08-05|1042.33
#2010-08-06|1042.81
#2010-08-09|1038.89
#2010-08-10|1039.99
#2010-08-11|1023.85
#2010-08-12|1007.46
#2010-08-13|1013.88
#2010-08-16|1005.27
#2010-08-17|1050.50
#2010-08-18|1038.54
#2010-08-19|1031.69
#2010-08-20|1021.30
#2010-08-23|1032.70
#2010-08-24|1025.40
#2010-08-25|1018.10
#2010-08-26|1017.98
#2010-08-27|1029.53
#2010-08-30|1048.83
#2010-08-31|1047.96
#2010-09-01|1061.92
#2010-09-02|1051.81
#2010-09-03|1056.34
#2010-09-06|1057.72
#2010-09-07|1045.82
#2010-09-08|1049.73
#2010-09-09|1054.78
#2010-09-10|1056.16
#2010-09-13|1053.66
#2010-09-14|1061.09
#2010-09-15|1058.50
#2010-09-16|1051.49
#2010-09-17|1057.92
#2010-09-20|1063.33
#2010-09-21|1081.72
#2010-09-22|1068.74
#2010-09-23|1068.63
#2010-09-24|1073.80
#2010-09-27|1081.96
#2010-09-28|1081.96
#2010-09-29|1080.79
#2010-09-30|1091.57
#2010-10-01|1088.84
#2010-10-04|1080.58
#2010-10-05|1075.61
#2010-10-06|1073.83
#2010-10-07|1078.95
#2010-10-08|1083.47
#2010-10-11|1099.10
#2010-10-12|1106.01
#2010-10-13|1111.28
#2010-10-14|1094.56
#2010-10-15|1095.08
#2010-10-18|1098.51
#2010-10-19|1086.45
#2010-10-20|1101.03
#2010-10-21|1061.75
#2010-10-22|1074.97
#2010-10-25|1074.63
#2010-10-26|1062.68
#2010-10-27|1062.35
#2010-10-28|1057.52
#2010-10-29|1056.66
#2010-11-01|1059.42
#2010-11-02|1059.01
#2010-11-03|1064.46
#2010-11-04|1070.54
#2010-11-05|1068.75
#2010-11-08|1057.73
#2010-11-09|1069.74
#2010-11-10|1068.36
#2010-11-11|1075.72
#2010-11-12|1058.70
#2010-11-15|1058.01
#2010-11-16|1046.42
#2010-11-17|1049.68
#2010-11-18|1050.87
#2010-11-19|1050.03
#2010-11-22|1045.14
#2010-11-23|1028.76
#2010-11-24|1041.98
#2010-11-25|1064.84
#2010-11-26|1058.06
#2010-11-29|1035.29
#2010-11-30|1036.64
#2010-12-01|1049.90
#2010-12-02|1059.55
#2010-12-03|1067.30
#2010-12-06| .
#2010-12-07|1071.72
#2010-12-08|1075.68
#2010-12-09|1063.48
#2010-12-10|1053.52
#2010-12-13|1070.34
#2010-12-14|1061.15
#2010-12-15|1099.26
#2010-12-16|1100.91
#2010-12-17|1123.62
#2010-12-20|1130.29
#2010-12-21|1125.10
#2010-12-22|1134.48
#2010-12-23|1133.97
#2010-12-24| .
#2010-12-27|1119.36
#2010-12-28|1125.29
#2010-12-29|1122.41
#2010-12-30|1129.49
#2010-12-31| .
#2011-01-03|1131.97
#2011-01-04|1131.75
#2011-01-05|1139.02
#2011-01-06| .
#2011-01-07|1159.23
#2011-01-10|1149.37
#2011-01-11|1167.47
#2011-01-12|1190.00
#2011-01-13|1199.07
#2011-01-14|1189.83
#2011-01-17|1188.35
#2011-01-18|1197.41
#2011-01-19|1184.67
#2011-01-20|1167.78
#2011-01-21|1175.98
#2011-01-24|1182.09
#2011-01-25|1180.54
#2011-01-26|1192.07
#2011-01-27|1184.32
#2011-01-28|1201.09
#2011-01-31|1202.14
#2011-02-01|1214.32
#2011-02-02|1203.88
#2011-02-03|1194.96
#2011-02-04|1196.25
#2011-02-07|1205.44
#2011-02-08|1204.80
#2011-02-09|1192.95
#2011-02-10|1186.24
#2011-02-11|1186.95
#2011-02-14|1197.76
#2011-02-15|1184.79
#2011-02-16|1182.82
#2011-02-17|1173.55
#2011-02-18|1183.15
#2011-02-21|1186.76
#2011-02-22|1176.94
#2011-02-23|1149.16
#2011-02-24|1132.82
#2011-02-25|1136.99
#2011-02-28|1141.89
#2011-03-01|1119.63
#2011-03-02|1135.14
#2011-03-03|1149.71
#2011-03-04|1149.58
#2011-03-07|1145.29
#2011-03-08|1137.65
#2011-03-09|1151.30
#2011-03-10|1137.45
#2011-03-11|1129.42
#2011-03-14|1119.60
#2011-03-15|1115.49
#2011-03-16|1097.31
#2011-03-17|1109.77
#2011-03-18|1099.83
#2011-03-21|1118.78
#2011-03-22|1114.21
#2011-03-23|1119.03
#2011-03-24|1117.59
#2011-03-25|1135.50
#2011-03-28|1132.75
#2011-03-29|1133.24
#2011-03-30|1124.22
#2011-03-31|1133.39
#2011-04-01|1137.42
#2011-04-04|1130.77
#2011-04-05|1132.52
#2011-04-06|1132.21
#2011-04-07|1129.22
#2011-04-08|1134.93
#2011-04-11|1127.50
#2011-04-12|1118.86
#2011-04-13|1114.28
#2011-04-14|1099.19
#2011-04-15|1090.47
#2011-04-18|1062.88
#2011-04-19|1081.40
#2011-04-20|1087.17
#2011-04-21|1068.75
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1069.11
#2011-04-27|1063.26
#2011-04-28|1050.54
#2011-04-29|1060.41
#2011-05-02|1070.96
#2011-05-03|1056.42
#2011-05-04|1052.91
#2011-05-05|1044.98
#2011-05-06|1051.93
#2011-05-09|1053.67
#2011-05-10|1055.56
#2011-05-11|1050.64
#2011-05-12|1042.48
#2011-05-13|1047.79
#2011-05-16|1038.73
#2011-05-17|1040.37
#2011-05-18|1041.48
#2011-05-19|1040.79
#2011-05-20|1041.84
#2011-05-23|1032.28
#2011-05-24|1037.63
#2011-05-25|1037.81
#2011-05-26|1032.56
#2011-05-27|1036.10
#2011-05-30|1040.33
#2011-05-31|1048.34
#2011-06-01|1040.15
#2011-06-02| .
#2011-06-03|1032.50
#2011-06-06|1026.46
#2011-06-07|1027.06
#2011-06-08|1016.71
#2011-06-09|1015.32
#2011-06-10| 999.39
#2011-06-13| 990.77
#2011-06-14| 999.73
#2011-06-15|1001.28
#2011-06-16| 973.10
#2011-06-17| 994.25
#2011-06-20| 981.64
#2011-06-21| 967.42
#2011-06-22| 974.31
#2011-06-23| 963.64
#2011-06-24| .
#2011-06-27| 959.89
#2011-06-28| 959.19
#2011-06-29| 989.93
#2011-06-30|1000.00
#2011-07-01|1016.17
#2011-07-04|1028.84
#2011-07-05|1025.47
#2011-07-06|1027.00
#2011-07-07|1043.84
#2011-07-08|1012.55
#2011-07-11| 967.92
#2011-07-12| 968.68
#2011-07-13| 978.93
#2011-07-14| 964.26
#2011-07-15| 956.57
#2011-07-18| 941.64
#2011-07-19| 957.06
#2011-07-20| 959.59
#2011-07-21|1019.85
#2011-07-22|1051.46
#2011-07-25|1045.95
#2011-07-26|1040.16
#2011-07-27|1033.08
#2011-07-28|1031.02
#2011-07-29|1026.19
#2011-08-01|1012.84
#2011-08-02| 968.40
#2011-08-03| 930.86
#2011-08-04| 873.85
#2011-08-05| 862.49
#2011-08-08| 834.77
#2011-08-09| 877.53
#2011-08-10| 851.02
#2011-08-11| 895.87
#2011-08-12| 933.75
#2011-08-15| 942.08
#2011-08-16| 936.38
#2011-08-17| 954.84
#2011-08-18| 913.27
#2011-08-19| 897.21
#2011-08-22| 911.25
#2011-08-23| 917.43
#2011-08-24| 902.98
#2011-08-25| 877.55
#2011-08-26| 879.62
#2011-08-29| 892.72
#2011-08-30| 905.36
#2011-08-31| 921.92
#2011-09-01| 925.21
#2011-09-02| 908.14
#2011-09-05| 888.47
#2011-09-06| 884.83
#2011-09-07| 894.68
#2011-09-08| 898.52
#2011-09-09| 891.89
#2011-09-12| 867.65
#2011-09-13| 867.41
#2011-09-14| 885.31
#2011-09-15| 901.15
#2011-09-16| 903.05
#2011-09-19| 886.45
#2011-09-20| 894.41
#2011-09-21| 892.64
#2011-09-22| 852.64
#2011-09-23| 847.74
#2011-09-26| 851.20
#2011-09-27| 884.28
#2011-09-28| 884.67
#2011-09-29| 909.03
#2011-09-30| 894.98
#2011-10-03| 897.67
#2011-10-04| 869.57
#2011-10-05| 889.95
#2011-10-06| 895.36
#2011-10-07| 890.47
#2011-10-10| 895.88
#2011-10-11| 900.93
#2011-10-12| 922.08
#2011-10-13| 919.21
#2011-10-14| 935.80
#2011-10-17| 910.13
#2011-10-18| 938.49
#2011-10-19| 924.08
#2011-10-20| 901.02
#2011-10-21| 932.07
#2011-10-24| 947.69
#2011-10-25| 940.90
#2011-10-26| 961.50
#2011-10-27|1007.20
#2011-10-28| 989.81
#2011-10-31| 943.47
#2011-11-01| 925.10
#2011-11-02| 935.68
#2011-11-03| 965.93
#2011-11-04| 947.16
#2011-11-07| 943.15
#2011-11-08| 940.22
#2011-11-09| 932.87
#2011-11-10| 931.08
#2011-11-11| 955.91
#2011-11-14| 962.47
#2011-11-15| 952.25
#2011-11-16| 953.38
#2011-11-17| 942.57
#2011-11-18| 940.35
#2011-11-21| 913.97
#2011-11-22| 913.57
#2011-11-23| 913.44
#2011-11-24| 910.03
#2011-11-25| 908.39
#2011-11-28| 958.73
#2011-11-29| 941.12
#2011-11-30| 963.87
#2011-12-01| 955.43
#2011-12-02| 978.77
#2011-12-05| 980.16
#2011-12-06| .
#2011-12-07| 974.51
#2011-12-08| 958.22
#2011-12-09| 955.26
#2011-12-12| 932.21
#2011-12-13| 966.91
#2011-12-14| 941.27
#2011-12-15| 962.63
#2011-12-16| 944.35
#2011-12-19| 964.45
#2011-12-20|1001.24
#2011-12-21|1019.80
#2011-12-22|1020.06
#2011-12-23|1026.67
#2011-12-26| .
#2011-12-27| 991.38
#2011-12-28|1009.43
#2011-12-29|1002.22
#2011-12-30|1016.12
#2012-01-02|1019.63
#2012-01-03|1033.22
#2012-01-04|1031.24
#2012-01-05|1028.86
#2012-01-06| .
#2012-01-09|1004.89
#2012-01-10|1007.10
#2012-01-11|1015.67
#2012-01-12|1042.54
#2012-01-13|1038.82
#2012-01-16|1036.98
#2012-01-17|1042.69
#2012-01-18|1057.48
#2012-01-19|1053.13
#2012-01-20|1057.81
#2012-01-23|1063.68
#2012-01-24|1057.42
#2012-01-25|1062.36
#2012-01-26|1065.16
#2012-01-27|1054.64
#2012-01-30|1038.45
#2012-01-31|1047.53
#2012-02-01|1070.96
#2012-02-02|1075.03
#2012-02-03|1081.23
#2012-02-06|1073.64
#2012-02-07|1077.80
#2012-02-08|1089.85
#2012-02-09|1082.54
#2012-02-10|1082.30
#2012-02-13|1078.76
#2012-02-14|1077.85
#2012-02-15|1082.74
#2012-02-16|1090.66
#2012-02-17|1112.44
#2012-02-20|1131.78
#2012-02-21|1155.85
#2012-02-22|1150.81
#2012-02-23|1134.00
#2012-02-24|1146.28
#2012-02-27|1129.39
#2012-02-28|1146.96
#2012-02-29|1155.51
#2012-03-01|1170.98
#2012-03-02|1159.23
#2012-03-05|1158.09
#2012-03-06|1123.81
#2012-03-07|1143.48
#2012-03-08|1157.48
#2012-03-09|1163.46
#2012-03-12|1166.03
#2012-03-13|1194.26
#2012-03-14|1187.82
#2012-03-15|1186.31
#2012-03-16|1186.67
#2012-03-19|1172.16
#2012-03-20|1155.95
#2012-03-21|1150.86
#2012-03-22|1141.14
#2012-03-23|1158.29
#2012-03-26|1179.41
#2012-03-27|1172.30
#2012-03-28|1167.00
#2012-03-29|1165.36
#2012-03-30|1194.51
#2012-04-02|1191.36
#2012-04-03|1198.69
#2012-04-04|1174.59
#2012-04-05|1170.28
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1142.45
#2012-04-11|1169.41
#2012-04-12|1179.82
#2012-04-13|1166.41
#2012-04-16|1166.76
#2012-04-17|1192.31
#2012-04-18|1189.34
#2012-04-19|1178.86
#2012-04-20|1178.14
#2012-04-23|1142.45
#2012-04-24|1235.48
#2012-04-25|1226.77
#2012-04-26|1229.81
#2012-04-27|1267.97
#2012-04-30|1260.33
#2012-05-01| .
#2012-05-02|1270.72
#2012-05-03|1297.46
#2012-05-04|1283.75
#2012-05-07|1252.28
#2012-05-08|1244.80
#2012-05-09|1229.43
#2012-05-10|1218.02
#2012-05-11|1236.52
#2012-05-14|1211.07
#2012-05-15|1209.93
#2012-05-16|1198.80
#2012-05-17| .
#2012-05-18|1190.48
#2012-05-21|1179.35
#2012-05-22|1201.70
#2012-05-23|1175.10
#2012-05-24|1175.49
#2012-05-25|1171.16
#2012-05-28|1176.06
#2012-05-29|1196.71
#2012-05-30|1177.22
#2012-05-31|1176.44
#2012-06-01|1131.11
#2012-06-04|1121.85
#2012-06-05|1101.44
#2012-06-06|1136.58
#2012-06-07|1148.39
#2012-06-08|1142.75
#2012-06-11|1158.04
#2012-06-12|1163.08
#2012-06-13|1153.35
#2012-06-14|1146.61
#2012-06-15|1150.16
#2012-06-18|1150.49
#2012-06-19|1184.33
#2012-06-20|1184.00
#2012-06-21|1193.08
#2012-06-22| .
#2012-06-25|1186.25
#2012-06-26|1191.39
#2012-06-27|1204.27
#2012-06-28|1186.01
#2012-06-29|1211.71
#2012-07-02|1224.90
#2012-07-03|1213.81
#2012-07-04|1207.60
#2012-07-05|1204.43
#2012-07-06|1185.20
#2012-07-09|1185.05
#2012-07-10|1192.17
#2012-07-11|1192.39
#2012-07-12|1188.19
#2012-07-13|1213.10
#2012-07-16|1212.87
#2012-07-17|1214.35
#2012-07-18|1222.37
#2012-07-19|1244.34
#2012-07-20|1221.70
#2012-07-23|1213.60
#2012-07-24|1216.51
#2012-07-25|1222.29
#2012-07-26|1244.29
#2012-07-27|1280.18
#2012-07-30|1272.75
#2012-07-31|1257.72
#2012-08-01|1240.03
#2012-08-02|1213.26
#2012-08-03|1254.45
#2012-08-06|1260.37
#2012-08-07|1263.82
#2012-08-08|1250.64
#2012-08-09|1266.71
#2012-08-10|1266.21
#2012-08-13|1249.74
#2012-08-14|1255.05
#2012-08-15|1243.81
#2012-08-16|1247.23
#2012-08-17|1244.58
#2012-08-20|1224.24
#2012-08-21|1217.42
#2012-08-22|1201.86
#2012-08-23|1189.24
#2012-08-24|1186.20
#2012-08-27|1197.18
#2012-08-28|1192.71
#2012-08-29|1190.45
#2012-08-30|1170.94
#2012-08-31|1184.14
#2012-09-03|1225.54
#2012-09-04|1218.97
#2012-09-05|1230.61
#2012-09-06|1254.01
#2012-09-07|1260.20
#2012-09-10|1236.25
#2012-09-11|1246.13
#2012-09-12|1249.15
#2012-09-13|1247.39
#2012-09-14|1264.47
#2012-09-17|1253.86
#2012-09-18|1251.31
#2012-09-19|1233.27
#2012-09-20|1234.52
#2012-09-21|1255.49
#2012-09-24|1238.69
#2012-09-25|1260.14
#2012-09-26|1244.19
#2012-09-27|1258.24
#2012-09-28|1271.80
#2012-10-01|1266.96
#2012-10-02|1263.29
#2012-10-03|1251.30
#2012-10-04|1270.40
#2012-10-05|1277.35
#2012-10-08|1278.09
#2012-10-09|1273.69
#2012-10-10|1262.09
#2012-10-11|1262.97
#2012-10-12|1262.85
#2012-10-15|1260.65
#2012-10-16|1269.49
#2012-10-17|1276.56
#2012-10-18|1273.05
#2012-10-19|1280.40
#2012-10-22|1302.91
#2012-10-23|1303.52
#2012-10-24|1306.17
#2012-10-25|1335.99
#2012-10-26|1321.97
#2012-10-29|1315.25
#2012-10-30|1329.59
#2012-10-31|1330.21
#2012-11-01|1324.11
#2012-11-02|1325.39
#2012-11-05|1330.37
#2012-11-06|1325.65
#2012-11-07|1320.97
#2012-11-08|1315.66
#2012-11-09|1318.21
#2012-11-12|1317.34
#2012-11-13|1300.02
#2012-11-14|1300.39
#2012-11-15|1288.00
#2012-11-16|1285.58
#2012-11-19|1300.66
#2012-11-20|1318.84
#2012-11-21|1314.31
#2012-11-22|1311.25
#2012-11-23|1314.30
#2012-11-26|1281.40
#2012-11-27|1268.65
#2012-11-28|1265.09
#2012-11-29|1281.54
#2012-11-30|1282.04
#2012-12-03|1281.94
#2012-12-04|1268.29
#2012-12-05|1255.12
#2012-12-06| .
#2012-12-07|1275.39
#2012-12-10|1259.94
#2012-12-11|1274.23
#2012-12-12|1274.62
#2012-12-13|1256.15
#2012-12-14|1259.20
#2012-12-17|1259.69
#2012-12-18|1260.71
#2012-12-19|1281.97
#2012-12-20|1286.31
#2012-12-21|1293.15
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1274.32
#2012-12-28|1275.24
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1311.50
#2013-01-03|1320.61
#2013-01-04|1333.43
#2013-01-07|1349.75
#2013-01-08|1335.68
#2013-01-09|1339.50
#2013-01-10|1329.72
#2013-01-11|1317.58
#2013-01-14|1296.31
#2013-01-15|1302.50
#2013-01-16|1319.08
#2013-01-17|1329.21
#2013-01-18|1347.66
#2013-01-21|1356.38
#2013-01-22|1365.62
#2013-01-23|1373.58
#2013-01-24|1380.91
#2013-01-25|1394.33
#2013-01-28|1396.85
#2013-01-29|1379.40
#2013-01-30|1360.06
#2013-01-31|1379.51
#2013-02-01|1386.52
#2013-02-04|1393.74
#2013-02-05|1388.92
#2013-02-06|1385.90
#2013-02-07|1371.84
#2013-02-08|1402.59
#2013-02-11|1391.06
#2013-02-12|1415.75
#2013-02-13|1445.34
#2013-02-14|1472.93
#2013-02-15|1492.90
#2013-02-18|1488.97
#2013-02-19|1514.40
#2013-02-20|1514.27
#2013-02-21|1494.29
#2013-02-22|1508.55
#2013-02-25|1501.99
#2013-02-26|1486.66
#2013-02-27|1493.38
#2013-02-28|1514.52
#2013-03-01|1516.02
#2013-03-04|1507.66
#2013-03-05|1516.02
#2013-03-06|1511.97
#2013-03-07|1520.33
#2013-03-08|1531.22
#2013-03-11|1525.40
#2013-03-12|1509.33
#2013-03-13|1520.33
#2013-03-14|1526.92
#2013-03-15|1536.93
#2013-03-18|1517.72
#2013-03-19|1538.97
#2013-03-20|1564.64
#2013-03-21|1537.83
#2013-03-22|1553.73
#2013-03-25|1559.43
#2013-03-26|1569.04
#2013-03-27|1558.43
#2013-03-28|1564.54
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1604.37
#2013-04-03|1584.71
#2013-04-04|1558.55
#2013-04-05|1553.53
#2013-04-08|1547.60
#2013-04-09|1545.95
#2013-04-10|1556.82
#2013-04-11|1548.16
#2013-04-12|1563.58
#2013-04-15|1530.64
#2013-04-16|1532.00
#2013-04-17|1529.44
#2013-04-18|1537.09
#2013-04-19|1538.38
#2013-04-22|1509.92
#2013-04-23|1527.91
#2013-04-24|1534.04
#2013-04-25|1495.69
#2013-04-26|1451.15
#2013-04-29|1444.37
#2013-04-30|1445.13
#2013-05-01| .
#2013-05-02|1429.88
#2013-05-03|1454.86
#2013-05-06|1446.18
#2013-05-07|1512.83
#2013-05-08|1546.44
#2013-05-09| .
#2013-05-10|1578.32
#2013-05-13|1535.43
#2013-05-14|1550.80
#2013-05-15|1543.78
#2013-05-16|1542.91
#2013-05-17|1525.08
#2013-05-20|1550.71
#2013-05-21|1563.07
#2013-05-22|1558.54
#2013-05-23|1534.32
#2013-05-24|1504.93
#2013-05-27|1509.42
#2013-05-28|1533.22
#2013-05-29|1505.73
#2013-05-30|1507.70
#2013-05-31|1489.16
#2013-06-03|1481.50
#2013-06-04|1470.95
#2013-06-05|1440.35
#2013-06-06|1440.40
#2013-06-07|1473.60
#2013-06-10|1468.81
#2013-06-11|1461.10
#2013-06-12|1459.33
#2013-06-13|1460.45
#2013-06-14|1478.40
#2013-06-17|1487.78
#2013-06-18|1478.41
#2013-06-19|1484.60
#2013-06-20|1462.34
#2013-06-21| .
#2013-06-24|1400.86
#2013-06-25|1417.33
#2013-06-26|1443.76
#2013-06-27|1457.65
#2013-06-28|1450.46
#2013-07-01|1488.31
#2013-07-02|1481.46
#2013-07-03|1493.98
#2013-07-04|1498.99
#2013-07-05|1498.64
#2013-07-08|1509.35
#2013-07-09|1520.16
#2013-07-10|1521.20
#2013-07-11|1553.74
#2013-07-12|1548.46
#2013-07-15|1561.97
#2013-07-16|1523.33
#2013-07-17|1525.84
#2013-07-18|1469.12
#2013-07-19|1458.11
#2013-07-22|1444.80
#2013-07-23|1435.39
#2013-07-24|1445.05
#2013-07-25|1439.35
#2013-07-26|1432.48
#2013-07-29|1447.70
#2013-07-30|1457.44
#2013-07-31|1462.94
#2013-08-01|1476.55
#2013-08-02|1482.07
#2013-08-05|1489.21
#2013-08-06|1492.55
#2013-08-07|1485.80
#2013-08-08|1492.57
#2013-08-09|1519.49
#2013-08-12|1519.84
#2013-08-13|1501.71
#2013-08-14|1513.95
#2013-08-15|1507.84
#2013-08-16|1515.42
#2013-08-19|1541.98
#2013-08-20|1542.05
#2013-08-21|1531.98
#2013-08-22|1541.94
#2013-08-23|1551.65
#2013-08-26|1550.12
#2013-08-27|1537.66
#2013-08-28|1535.82
#2013-08-29|1539.68
#2013-08-30|1516.72
#2013-09-02|1545.45
#2013-09-03|1561.75
#2013-09-04|1563.85
#2013-09-05|1570.93
#2013-09-06|1593.29
#2013-09-09|1609.41
#2013-09-10|1627.05
#2013-09-11|1616.33
#2013-09-12|1600.24
#2013-09-13|1598.00
#2013-09-16|1604.50
#2013-09-17|1602.48
#2013-09-18|1617.84
#2013-09-19|1612.08
#2013-09-20|1602.14
#2013-09-23|1589.01
#2013-09-24|1581.83
#2013-09-25|1583.90
#2013-09-26|1576.30
#2013-09-27|1590.26
#2013-09-30|1605.69
#2013-10-01|1589.67
#2013-10-02|1597.07
#2013-10-03|1585.54
#2013-10-04|1586.74
#2013-10-07|1567.49
#2013-10-08|1568.15
#2013-10-09|1547.13
#2013-10-10|1533.22
#2013-10-11|1564.78
#2013-10-14|1566.19
#2013-10-15|1588.91
#2013-10-16|1590.37
#2013-10-17|1603.25
#2013-10-18|1615.64
#2013-10-21|1614.74
#2013-10-22|1619.19
#2013-10-23|1630.95
#2013-10-24|1632.27
#2013-10-25|1696.66
#2013-10-28|1769.82
#2013-10-29|1773.43
#2013-10-30|1804.71
#2013-10-31|1780.37
#2013-11-01|1805.34
#2013-11-04|1804.12
#2013-11-05|1817.89
#2013-11-06|1828.59
#2013-11-07|1853.85
#2013-11-08|1844.04
#2013-11-11|1837.70
#2013-11-12|1805.67
#2013-11-13|1801.58
#2013-11-14|1814.71
#2013-11-15|1800.29
#2013-11-18|1810.85
#2013-11-19|1791.78
#2013-11-20|1783.87
#2013-11-21|1792.88
#2013-11-22|1804.47
#2013-11-25|1815.12
#2013-11-26|1803.76
#2013-11-27|1849.98
#2013-11-28|1859.50
#2013-11-29|1870.36
#2013-12-02|1849.73
#2013-12-03|1831.22
#2013-12-04|1807.78
#2013-12-05|1838.22
#2013-12-06| .
#2013-12-09|1814.98
#2013-12-10|1796.66
#2013-12-11|1795.54
#2013-12-12|1781.40
#2013-12-13|1812.55
#2013-12-16|1832.85
#2013-12-17|1833.91
#2013-12-18|1845.56
#2013-12-19|1864.19
#2013-12-20|1846.15
#2013-12-23|1872.50
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1891.91
#2013-12-30|1884.68
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1840.88
#2014-01-03|1853.93
#2014-01-06| .
#2014-01-07|1849.71
#2014-01-08|1864.69
#2014-01-09|1883.24
#2014-01-10|1932.26
#2014-01-13|1953.64
#2014-01-14|1920.94
#2014-01-15|1921.73
#2014-01-16|1915.55
#2014-01-17|1898.45
#2014-01-20|1959.79
#2014-01-21|1976.93
#2014-01-22|1939.75
#2014-01-23|1957.83
#2014-01-24|1893.25
#2014-01-27|1854.35
#2014-01-28|1838.03
#2014-01-29|1852.61
#2014-01-30|1865.81
#2014-01-31|1854.56
#2014-02-03|1847.82
#2014-02-04|1816.83
#2014-02-05|1820.18
#2014-02-06|1951.29
#2014-02-07|1929.06
#2014-02-10|1947.79
#2014-02-11|1958.51
#2014-02-12|1971.66
#2014-02-13|1983.50
#2014-02-14|2004.85
#2014-02-17|2010.02
#2014-02-18|2012.06
#2014-02-19|2025.84
#2014-02-20|2023.19
#2014-02-21|2046.52
#2014-02-24|2037.37
#2014-02-25|2053.98
#2014-02-26|2086.58
#2014-02-27|2087.01
#2014-02-28|2081.10
#2014-03-03|2033.87
#2014-03-04|2080.83
#2014-03-05|2065.81
#2014-03-06|2064.30
#2014-03-07|2050.18
#2014-03-10|2032.04
#2014-03-11|2016.98
#2014-03-12|1994.77
#2014-03-13|1968.32
#2014-03-14|1927.81
#2014-03-17|1974.85
#2014-03-18|1973.97
#2014-03-19|1947.16
#2014-03-20|1920.13
#2014-03-21|1954.67
#2014-03-24|1931.49
#2014-03-25|1964.05
#2014-03-26|1983.06
#2014-03-27|1984.53
#2014-03-28|1990.58
#2014-03-31|2007.93
#2014-04-01|2021.85
#2014-04-02|2039.10
#2014-04-03|2041.61
#2014-04-04|2029.45
#2014-04-07|2015.97
#2014-04-08|1993.54
#2014-04-09|2007.75
#2014-04-10|2017.68
#2014-04-11|1971.67
#2014-04-14|1957.37
#2014-04-15|1948.90
#2014-04-16|1989.63
#2014-04-17|2001.79
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2037.88
#2014-04-23|2043.08
#2014-04-24|2026.09
#2014-04-25|1967.85
#2014-04-28|1947.53
#2014-04-29|1952.58
#2014-04-30|1931.51
#2014-05-01| .
#2014-05-02|1911.12
#2014-05-05|1889.60
#2014-05-06|1886.60
#2014-05-07|1911.39
#2014-05-08|1912.81
#2014-05-09|1919.50
#2014-05-12|1939.90
#2014-05-13|1971.07
#2014-05-14|1977.72
#2014-05-15|1972.65
#2014-05-16|1968.59
#2014-05-19|1957.94
#2014-05-20|1976.39
#2014-05-21|1972.12
#2014-05-22|1966.65
#2014-05-23|1984.93
#2014-05-26|1998.91
#2014-05-27|2000.55
#2014-05-28|2003.01
#2014-05-29| .
#2014-05-30|2008.63
#2014-06-02|2028.44
#2014-06-03|2014.58
#2014-06-04|2017.99
#2014-06-05|2014.04
#2014-06-06|2019.80
#2014-06-09|2029.78
#2014-06-10|2023.96
#2014-06-11|2002.39
#2014-06-12|2009.65
#2014-06-13|1981.91
#2014-06-16|1958.19
#2014-06-17|1950.55
#2014-06-18|1971.15
#2014-06-19|1986.22
#2014-06-20| .
#2014-06-23|1996.68
#2014-06-24|1968.13
#2014-06-25|1951.33
#2014-06-26|1957.90
#2014-06-27|1948.77
#2014-06-30|1948.11
#2014-07-01|1964.97
#2014-07-02|1991.53
#2014-07-03|2004.44
#2014-07-04|2023.66
#2014-07-07|1984.25
#2014-07-08|2008.00
#2014-07-09|2029.12
#2014-07-10|1992.34
#2014-07-11|2005.43
#2014-07-14|2055.13
#2014-07-15|2035.01
#2014-07-16|2050.88
#2014-07-17|2077.90
#2014-07-18|2024.14
#2014-07-21|2075.30
#2014-07-22|2083.74
#2014-07-23|2095.98
#2014-07-24|2087.20
#2014-07-25|2104.23
#2014-07-28|2105.31
#2014-07-29|2061.76
#2014-07-30|2041.96
#2014-07-31|2016.12
#2014-08-01|1984.64
#2014-08-04|1986.16
#2014-08-05|1997.84
#2014-08-06|1975.62
#2014-08-07|1955.99
#2014-08-08|1932.48
#2014-08-11|1989.38
#2014-08-12|1986.84
#2014-08-13|1981.83
#2014-08-14|1974.32
#2014-08-15|1973.88
#2014-08-18|1987.20
#2014-08-19|2012.69
#2014-08-20|2014.27
#2014-08-21|2055.25
#2014-08-22|2043.46
#2014-08-25|2062.16
#2014-08-26|2082.40
#2014-08-27|2076.37
#2014-08-28|2064.01
#2014-08-29|2058.80
#2014-09-01|2042.24
#2014-09-02|2041.98
#2014-09-03|2070.19
#2014-09-04|2073.03
#2014-09-05|2065.64
#2014-09-08|2062.99
#2014-09-09|2058.77
#2014-09-10|2046.80
#2014-09-11|2052.75
#2014-09-12|2049.17
#2014-09-15|2050.61
#2014-09-16|2038.35
#2014-09-17|2056.39
#2014-09-18|2083.17
#2014-09-19|2100.04
#2014-09-22|2132.79
#2014-09-23|2115.34
#2014-09-24|2126.94
#2014-09-25|2113.15
#2014-09-26|2124.38
#2014-09-29|2124.34
#2014-09-30|2188.30
#2014-10-01|2180.23
#2014-10-02|2145.13
#2014-10-03|2155.31
#2014-10-06|2192.49
#2014-10-07|2144.67
#2014-10-08|2089.87
#2014-10-09|2065.53
#2014-10-10|2039.24
#2014-10-13|2021.73
#2014-10-14|2001.00
#2014-10-15|1957.64
#2014-10-16|1946.84
#2014-10-17|2032.41
#2014-10-20|2015.91
#2014-10-21|2052.14
#2014-10-22|2056.57
#2014-10-23|2083.62
#2014-10-24|2037.35
#2014-10-27|2027.78
#2014-10-28|2054.07
#2014-10-29|2039.88
#2014-10-30|2052.28
#2014-10-31|2058.44
#2014-11-03|2030.15
#2014-11-04|2011.68
#2014-11-05|2021.51
#2014-11-06|2020.78
#2014-11-07|2022.41
#2014-11-10|2030.30
#2014-11-11|2029.44
#2014-11-12|2007.02
#2014-11-13|1980.85
#2014-11-14|2004.69
#2014-11-17|2010.80
#2014-11-18|2017.89
#2014-11-19|2012.57
#2014-11-20| .
#2014-11-21|2049.29
#2014-11-24|2097.10
#2014-11-25|2101.57
#2014-11-26|2078.81
#2014-11-27|2082.63
#2014-11-28|2081.95
#2014-12-01|2090.54
#2014-12-02|2091.93
#2014-12-03|2099.23
#2014-12-04|2099.17
#2014-12-05| .
#2014-12-08|2112.20
#2014-12-09|2071.54
#2014-12-10|2102.32
#2014-12-11|2120.28
#2014-12-12|2064.85
#2014-12-15|2006.11
#2014-12-16|2078.16
#2014-12-17|2075.48
#2014-12-18|2148.60
#2014-12-19|2139.88
#2014-12-22|2144.22
#2014-12-23|2168.84
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2192.15
#2014-12-30|2172.39
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2199.21
#2015-01-05|2162.02
#2015-01-06| .
#2015-01-07|2139.01
#2015-01-08|2175.10
#2015-01-09|2185.22
#2015-01-12|2192.12
#2015-01-13|2233.20
#2015-01-14|2224.34
#2015-01-15|2239.50
#2015-01-16|2295.70
#2015-01-19|2338.31
#2015-01-20|2344.18
#2015-01-21|2338.84
#2015-01-22|2340.56
#2015-01-23|2393.37
#2015-01-26|2444.14
#2015-01-27|2402.68
#2015-01-28|2418.04
#2015-01-29|2408.75
#2015-01-30|2432.04
#2015-02-02|2437.73
#2015-02-03|2414.82
#2015-02-04|2393.31
#2015-02-05|2433.14
#2015-02-06|2425.98
#2015-02-09|2386.90
#2015-02-10|2414.55
#2015-02-11|2436.03
#2015-02-12|2419.18
#2015-02-13|2559.40
#2015-02-16|2553.57
#2015-02-17|2538.70
#2015-02-18|2576.38
#2015-02-19|2599.32
#2015-02-20|2627.89
#2015-02-23|2669.00
#2015-02-24|2684.95
#2015-02-25|2668.24
#2015-02-26|2643.96
#2015-02-27|2655.88
#2015-03-02|2647.66
#2015-03-03|2649.22
#2015-03-04|2635.87
#2015-03-05|2625.30
#2015-03-06|2723.92
#2015-03-09|2711.24
#2015-03-10|2776.35
#2015-03-11|2866.83
#2015-03-12|2895.07
#2015-03-13|2916.37
#2015-03-16|2926.59
#2015-03-17|2906.30
#2015-03-18|2909.29
#2015-03-19|2906.01
#2015-03-20|2921.36
#2015-03-23|2907.75
#2015-03-24|2910.75
#2015-03-25|2900.76
#2015-03-26|2845.31
#2015-03-27|2855.96
#2015-03-30|2900.46
#2015-03-31|2902.63
#2015-04-01|2949.31
#2015-04-02|2985.50
#2015-04-03| .
#2015-04-06| .
#2015-04-07|3006.05
#2015-04-08|3012.04
#2015-04-09|3045.60
#2015-04-10|3056.76
#2015-04-13|3080.60
#2015-04-14|3104.57
#2015-04-15|3088.57
#2015-04-16|3061.79
#2015-04-17|2984.75
#2015-04-20|3037.26
#2015-04-21|3133.82
#2015-04-22|3013.96
#2015-04-23|2983.06
#2015-04-24|3004.46
#2015-04-27|2996.65
#2015-04-28|2916.03
#2015-04-29|2834.86
#2015-04-30|2832.91
#2015-05-01| .
#2015-05-04|2882.57
#2015-05-05|2855.35
#2015-05-06|2866.17
#2015-05-07|2872.33
#2015-05-08|2910.06
#2015-05-11|2936.18
#2015-05-12|2900.86
#2015-05-13|2945.75
#2015-05-14| .
#2015-05-15|2996.22
#2015-05-18|3007.01
#2015-05-19|3066.32
#2015-05-20|3068.79
#2015-05-21|3053.22
#2015-05-22|3029.69
#2015-05-25|3024.42
#2015-05-26|3006.40
#2015-05-27|3020.53
#2015-05-28|3025.22
#2015-05-29|3031.29
#2015-06-01|3036.32
#2015-06-02|3016.98
#2015-06-03|3014.00
#2015-06-04|2975.95
#2015-06-05|2923.16
#2015-06-08|2857.02
#2015-06-09|2853.40
#2015-06-10|2865.52
#2015-06-11|2881.76
#2015-06-12|2862.38
#2015-06-15|2805.71
#2015-06-16|2819.94
#2015-06-17|2778.27
#2015-06-18|2783.86
#2015-06-19| .
#2015-06-22|2872.79
#2015-06-23|2904.30
#2015-06-24|2809.86
#2015-06-25|2818.81
#2015-06-26|2844.09
#2015-06-29|2781.87
#2015-06-30|2769.71
#2015-07-01|2822.74
#2015-07-02|2782.42
#2015-07-03|2784.74
#2015-07-06|2754.38
#2015-07-07|2700.65
#2015-07-08|2708.17
#2015-07-09|2770.68
#2015-07-10|2834.60
#2015-07-13|2869.99
#2015-07-14|2861.71
#2015-07-15|2882.03
#2015-07-16|2903.12
#2015-07-17|2905.02
#2015-07-20|3022.18
#2015-07-21|2927.42
#2015-07-22|2894.58
#2015-07-23|2885.11
#2015-07-24|3073.24
#2015-07-27|3093.46
#2015-07-28|3136.85
#2015-07-29|3215.11
#2015-07-30|3159.82
#2015-07-31|3191.92
#2015-08-03|3192.34
#2015-08-04|3209.59
#2015-08-05|3192.88
#2015-08-06|3182.62
#2015-08-07|3087.59
#2015-08-10|3163.74
#2015-08-11|3126.82
#2015-08-12|3028.57
#2015-08-13|3048.62
#2015-08-14|3121.03
#2015-08-17|3125.79
#2015-08-18|3125.32
#2015-08-19|3074.94
#2015-08-20|2983.39
#2015-08-21|2901.81
#2015-08-24|2752.91
#2015-08-25|2791.77
#2015-08-26|2838.01
#2015-08-27|2888.13
#2015-08-28|2901.31
#2015-08-31|2884.43
#2015-09-01|2833.83
#2015-09-02|2835.32
#2015-09-03|2880.11
#2015-09-04|2798.92
#2015-09-07|2799.57
#2015-09-08|2784.21
#2015-09-09|2821.29
#2015-09-10|2803.49
#2015-09-11|2783.75
#2015-09-14|2787.47
#2015-09-15|2769.42
#2015-09-16|2772.95
#2015-09-17|2729.96
#2015-09-18|2704.34
#2015-09-21|2753.67
#2015-09-22|2659.36
#2015-09-23|2689.87
#2015-09-24|2677.96
#2015-09-25|2736.56
#2015-09-28|2684.31
#2015-09-29|2683.85
#2015-09-30|2731.65
#2015-10-01|2721.56
#2015-10-02|2746.23
#2015-10-05|2781.96
#2015-10-06|2794.83
#2015-10-07|2777.54
#2015-10-08|2761.65
#2015-10-09|2771.44
#2015-10-12|2739.63
#2015-10-13|2759.46
#2015-10-14|2710.11
#2015-10-15|2777.94
#2015-10-16|2780.54
#2015-10-19|2930.36
#2015-10-20|2961.83
#2015-10-21|2972.49
#2015-10-22|3170.85
#2015-10-23|3171.49
#2015-10-26|3178.24
#2015-10-27|3153.05
#2015-10-28|3211.57
#2015-10-29|3223.93
#2015-10-30|3208.25
#2015-11-02|3239.55
#2015-11-03|3229.89
#2015-11-04|3217.87
#2015-11-05|3270.26
#2015-11-06|3361.50
#2015-11-09|3295.91
#2015-11-10|3299.11
#2015-11-11|3331.79
#2015-11-12|3322.35
#2015-11-13|3279.78
#2015-11-16|3306.19
#2015-11-17|3369.70
#2015-11-18|3356.68
#2015-11-19|3384.37
#2015-11-20|3402.95
#2015-11-23|3397.44
#2015-11-24|3331.32
#2015-11-25|3372.50
#2015-11-26|3378.62
#2015-11-27|3397.43
#2015-11-30|3419.74
#2015-12-01|3427.77
#2015-12-02|3454.32
#2015-12-03|3366.45
#2015-12-04|3361.15
#2015-12-07|3428.41
#2015-12-08|3378.04
#2015-12-09|3311.97
#2015-12-10|3358.74
#2015-12-11|3255.33
#2015-12-14|3233.06
#2015-12-15|3318.60
#2015-12-16|3274.72
#2015-12-17|3325.02
#2015-12-18|3278.65
#2015-12-21|3234.14
#2015-12-22|3222.34
#2015-12-23|3261.27
#2015-12-24| .
#2015-12-25| .
#2015-12-28|3258.51
#2015-12-29|3323.72
#2015-12-30|3341.95
#2015-12-31| .
#2016-01-01| .
#2016-01-04|3276.08
#2016-01-05|3277.51
#2016-01-06| .
#2016-01-07|3209.33
#2016-01-08|3217.80
#2016-01-11|3264.62
#2016-01-12|3324.10
#2016-01-13|3330.37
#2016-01-14|3211.31
#2016-01-15|3110.68
#2016-01-18|3101.26
#2016-01-19|3153.35
#2016-01-20|3048.22
#2016-01-21|3089.15
#2016-01-22|3195.83
#2016-01-25|3228.59
#2016-01-26|3208.41
#2016-01-27|3207.71
#2016-01-28|3153.73
#2016-01-29|3234.20
#2016-02-01|3276.53
#2016-02-02|3234.16
#2016-02-03|3177.33
#2016-02-04|3130.08
#2016-02-05|3081.21
#2016-02-08|3002.12
#2016-02-09|2971.67
#2016-02-10|3030.31
#2016-02-11|2996.44
#2016-02-12|2961.50
#2016-02-15|3003.41
#2016-02-16|2977.33
#2016-02-17|3041.40
#2016-02-18|3103.38
#2016-02-19|3048.69
#2016-02-22|3080.30
#2016-02-23|3044.49
#2016-02-24|3004.73
#2016-02-25|3031.38
#2016-02-26|3052.81
#2016-02-29|3051.11
#2016-03-01|3108.95
#2016-03-02|3092.80
#2016-03-03|3086.65
#2016-03-04|3105.04
#2016-03-07|3121.82
#2016-03-08|3074.90
#2016-03-09|3102.87
#2016-03-10|3060.12
#2016-03-11|3128.14
#2016-03-14|3186.15
#2016-03-15|3191.57
#2016-03-16|3186.54
#2016-03-17|3170.47
#2016-03-18|3215.15
#2016-03-21|3210.43
#2016-03-22|3235.98
#2016-03-23|3269.28
#2016-03-24|3258.72
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3247.01
#2016-03-30|3298.62
#2016-03-31|3230.46
#2016-04-01|3206.54
#2016-04-04|3224.12
#2016-04-05|3217.52
#2016-04-06|3254.43
#2016-04-07|3210.68
#2016-04-08|3254.88
#2016-04-11|3281.00
#2016-04-12|3291.02
#2016-04-13|3304.78
#2016-04-14|3300.96
#2016-04-15|3315.49
#2016-04-18|3332.97
#2016-04-19|3352.88
#2016-04-20|3390.93
#2016-04-21|3435.39
#2016-04-22|3505.55
#2016-04-25|3412.34
#2016-04-26|3413.34
#2016-04-27|3420.92
#2016-04-28|3424.68
#2016-04-29|3377.09
#2016-05-02|3390.21
#2016-05-03|3381.02
#2016-05-04|3328.09
#2016-05-05|3328.09
#2016-05-06|3351.47
#2016-05-09|3393.11
#2016-05-10|3401.43
#2016-05-11|3435.99
#2016-05-12|3429.47
#2016-05-13|3447.34
#2016-05-16|3414.71
#2016-05-17|3451.01
#2016-05-18|3462.69
#2016-05-19|3469.11
#2016-05-20|3550.16
#2016-05-23|3542.55
#2016-05-24|3565.07
#2016-05-25|3586.22
#2016-05-26|3622.35
#2016-05-27|3639.57
#2016-05-30|3620.53
#2016-05-31|3647.11
#2016-06-01|3632.37
#2016-06-02|3650.34
#2016-06-03|3628.64
#2016-06-06|3645.50
#2016-06-07|3689.41
#2016-06-08|3675.80
#2016-06-09|3679.06
#2016-06-10|3619.22
#2016-06-13|3532.95
#2016-06-14|3480.71
#2016-06-15|3541.31
#2016-06-16|3477.48
#2016-06-17|3477.71
#2016-06-20|3578.51
#2016-06-21|3589.59
#2016-06-22|3582.40
#2016-06-23|3601.39
#2016-06-24| .
#2016-06-27|3348.94
#2016-06-28|3445.81
#2016-06-29|3545.18
#2016-06-30|3613.37
#2016-07-01|3685.96
#2016-07-04|3655.03
#2016-07-05|3647.05
#2016-07-06|3638.27
#2016-07-07|3630.81
#2016-07-08|3677.40
#2016-07-11|3737.49
#2016-07-12|3716.90
#2016-07-13|3717.09
#2016-07-14|3709.34
#2016-07-15|3710.97
#2016-07-18|3750.45
#2016-07-19|3762.87
#2016-07-20|3843.37
#2016-07-21|3878.26
#2016-07-22|3801.85
#2016-07-25|3823.66
#2016-07-26|3877.85
#2016-07-27|3852.66
#2016-07-28|3833.95
#2016-07-29|3816.64
#2016-08-01|3787.19
#2016-08-02|3745.38
#2016-08-03|3710.35
#2016-08-04|3722.05
#2016-08-05|3772.38
#2016-08-08|3801.60
#2016-08-09|3862.42
#2016-08-10|3841.05
#2016-08-11|3844.94
#2016-08-12|3839.06
#2016-08-15|3844.18
#2016-08-16|3771.47
#2016-08-17|3766.28
#2016-08-18|3807.11
#2016-08-19|3782.88
#2016-08-22|3767.26
#2016-08-23|3781.30
#2016-08-24|3742.92
#2016-08-25|3807.10
#2016-08-26|3817.80
#2016-08-29|3823.40
#2016-08-30|3794.21
#2016-08-31|3811.86
#2016-09-01|3862.20
#2016-09-02|3929.80
#2016-09-05|3943.28
#2016-09-06|3927.64
#2016-09-07|3947.99
#2016-09-08|3921.20
#2016-09-09|3851.12
#2016-09-12|3809.30
#2016-09-13|3794.87
#2016-09-14|3805.94
#2016-09-15|3836.24
#2016-09-16|3948.24
#2016-09-19|3990.44
#2016-09-20|4020.36
#2016-09-21|4011.97
#2016-09-22|4097.74
#2016-09-23|4070.67
#2016-09-26|4041.16
#2016-09-27|4048.23
#2016-09-28|4059.58
#2016-09-29|4036.94
#2016-09-30|4030.56
#2016-10-03|4063.94
#2016-10-04|4044.81
#2016-10-05|4031.66
#2016-10-06|4018.25
#2016-10-07|4013.06
#2016-10-10|4054.49
#2016-10-11|4000.26
#2016-10-12|3988.57
#2016-10-13|3957.47
#2016-10-14|3974.24
#2016-10-17|3964.68
#2016-10-18|3988.81
#2016-10-19|3975.34
#2016-10-20|3967.88
#2016-10-21|3930.16
#2016-10-24|3957.60
#2016-10-25|3937.55
#2016-10-26|3614.88
#2016-10-27|3615.45
#2016-10-28|3631.82
#2016-10-31|3609.12
#2016-11-01|3518.00
#2016-11-02|3468.21
#2016-11-03|3419.62
#2016-11-04|3390.82
#2016-11-07|3389.88
#2016-11-08|3383.08
#2016-11-09|3390.78
#2016-11-10|3357.01
#2016-11-11|3293.51
#2016-11-14|3242.13
#2016-11-15|3376.68
#2016-11-16|3345.73
#2016-11-17|3365.64
#2016-11-18|3404.18
#2016-11-21|3411.45
#2016-11-22|3449.28
#2016-11-23|3472.59
#2016-11-24|3463.74
#2016-11-25|3505.74
#2016-11-28|3473.58
#2016-11-29|3492.77
#2016-11-30|3494.36
#2016-12-01|3471.86
#2016-12-02|3444.44
#2016-12-05|3456.53
#2016-12-06| .
#2016-12-07|3490.64
#2016-12-08|3481.25
#2016-12-09|3544.77
#2016-12-12|3547.23
#2016-12-13|3537.00
#2016-12-14|3510.23
#2016-12-15|3508.81
#2016-12-16|3492.55
#2016-12-19|3511.40
#2016-12-20|3509.57
#2016-12-21|3535.56
#2016-12-22|3492.29
#2016-12-23|3539.99
#2016-12-26| .
#2016-12-27|3537.56
#2016-12-28|3554.97
#2016-12-29|3546.64
#2016-12-30|3529.13
#2017-01-02|3575.52
#2017-01-03|3578.41
#2017-01-04|3555.60
#2017-01-05|3550.62
#2017-01-06| .
#2017-01-09|3521.25
#2017-01-10|3515.02
#2017-01-11|3511.94
#2017-01-12|3458.67
#2017-01-13|3497.42
#2017-01-16|3467.53
#2017-01-17|3425.76
#2017-01-18|3436.23
#2017-01-19|3414.97
#2017-01-20|3467.85
#2017-01-23|3449.47
#2017-01-24|3460.14
#2017-01-25|3474.29
#2017-01-26|3512.91
#2017-01-27|3564.00
#2017-01-30|3485.41
#2017-01-31|3421.59
#2017-02-01|3415.98
#2017-02-02|3388.59
#2017-02-03|3401.14
#2017-02-06|3406.11
#2017-02-07|3425.78
#2017-02-08|3438.82
#2017-02-09|3397.38
#2017-02-10|3397.62
#2017-02-13|3370.66
#2017-02-14|3373.48
#2017-02-15|3632.19
#2017-02-16|3539.57
#2017-02-17|3473.78
#2017-02-20|3477.30
#2017-02-21|3472.38
#2017-02-22|3468.43
#2017-02-23|3469.55
#2017-02-24|3423.86
#2017-02-27|3430.17
#2017-02-28|3438.25
#2017-03-01|3455.98
#2017-03-02|3455.96
#2017-03-03|3442.50
#2017-03-06|3440.48
#2017-03-07|3448.39
#2017-03-08|3427.57
#2017-03-09|3436.10
#2017-03-10|3457.12
#2017-03-13|3467.40
#2017-03-14|3456.89
#2017-03-15|3451.14
#2017-03-16|3455.52
#2017-03-17|3398.55
#2017-03-20|3436.86
#2017-03-21|3359.49
#2017-03-22|3329.58
#2017-03-23|3331.62
#2017-03-24|3319.50
#2017-03-27|3312.24
#2017-03-28|3324.03
#2017-03-29|3342.11
#2017-03-30|3369.99
#2017-03-31|3397.09
#2017-04-03|3359.28
#2017-04-04|3362.72
#2017-04-05|3363.17
#2017-04-06|3366.61
#2017-04-07|3375.29
#2017-04-10|3377.56
#2017-04-11|3349.25
#2017-04-12|3395.89
#2017-04-13|3367.24
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3339.18
#2017-04-19|3348.66
#2017-04-20|3420.23
#2017-04-21|3402.32
#2017-04-24|3485.50
#2017-04-25|3497.11
#2017-04-26|3497.42
#2017-04-27|3650.79
#2017-04-28|3607.99
#2017-05-01| .
#2017-05-02|3656.42
#2017-05-03|3680.64
#2017-05-04|3688.00
#2017-05-05|3689.72
#2017-05-08|3662.28
#2017-05-09|3657.86
#2017-05-10|3623.08
#2017-05-11|3610.93
#2017-05-12|3595.32
#2017-05-15|3606.91
#2017-05-16|3599.82
#2017-05-17|3521.93
#2017-05-18|3498.12
#2017-05-19|3557.44
#2017-05-22|3533.64
#2017-05-23|3618.52
#2017-05-24|3626.27
#2017-05-25| .
#2017-05-26|3604.60
#2017-05-29|3604.68
#2017-05-30|3570.06
#2017-05-31|3541.18
#2017-06-01|3601.56
#2017-06-02|3637.23
#2017-06-05|3649.56
#2017-06-06|3687.05
#2017-06-07|3690.25
#2017-06-08|3639.00
#2017-06-09|3648.87
#2017-06-12|3676.98
#2017-06-13|3712.94
#2017-06-14|3719.17
#2017-06-15|3683.90
#2017-06-16|3708.19
#2017-06-19|3664.13
#2017-06-20|3649.30
#2017-06-21|3598.61
#2017-06-22|3572.63
#2017-06-23| .
#2017-06-26|3564.95
#2017-06-27|3533.65
#2017-06-28|3542.56
#2017-06-29|3522.08
#2017-06-30|3522.34
#2017-07-03|3521.84
#2017-07-04|3525.88
#2017-07-05|3539.34
#2017-07-06|3528.80
#2017-07-07|3522.79
#2017-07-10|3513.21
#2017-07-11|3480.87
#2017-07-12|3533.71
#2017-07-13|3552.19
#2017-07-14|3517.81
#2017-07-17|3538.06
#2017-07-18|3515.17
#2017-07-19|3542.01
#2017-07-20|3562.14
#2017-07-21|3333.15
#2017-07-24|3302.13
#2017-07-25|3360.95
#2017-07-26|3375.92
#2017-07-27|3410.95
#2017-07-28|3409.94
#2017-07-31|3368.42
#2017-08-01|3390.08
#2017-08-02|3389.73
#2017-08-03|3375.59
#2017-08-04|3398.32
#2017-08-07|3394.56
#2017-08-08|3381.78
#2017-08-09|3365.72
#2017-08-10|3378.84
#2017-08-11|3367.85
#2017-08-14|3393.05
#2017-08-15|3412.83
#2017-08-16|3460.71
#2017-08-17|3436.98
#2017-08-18|3379.24
#2017-08-21|3376.89
#2017-08-22|3413.46
#2017-08-23|3378.96
#2017-08-24|3383.75
#2017-08-25|3383.47
#2017-08-28|3367.70
#2017-08-29|3306.94
#2017-08-30|3334.77
#2017-08-31|3353.46
#2017-09-01|3429.30
#2017-09-04|3415.10
#2017-09-05|3386.75
#2017-09-06|3400.99
#2017-09-07|3421.97
#2017-09-08|3452.26
#2017-09-11|3492.12
#2017-09-12|3542.81
#2017-09-13|3544.25
#2017-09-14|3547.92
#2017-09-15|3551.70
#2017-09-18|3568.91
#2017-09-19|3548.44
#2017-09-20|3527.58
#2017-09-21|3543.21
#2017-09-22|3526.10
#2017-09-25|3510.36
#2017-09-26|3508.34
#2017-09-27|3467.15
#2017-09-28|3495.03
#2017-09-29|3481.53
#2017-10-02|3526.81
#2017-10-03|3548.49
#2017-10-04|3567.54
#2017-10-05|3599.28
#2017-10-06|3595.51
#2017-10-09|3604.78
#2017-10-10|3713.31
#2017-10-11|3715.49
#2017-10-12|3698.39
#2017-10-13|3664.12
#2017-10-16|3642.74
#2017-10-17|3637.93
#2017-10-18|3637.96
#2017-10-19|3640.38
#2017-10-20|3642.67
#2017-10-23|3664.23
#2017-10-24|3657.71
#2017-10-25|3670.54
#2017-10-26|3733.89
#2017-10-27|3784.31
#2017-10-30|3727.79
#2017-10-31|3711.05
#2017-11-01|3751.07
#2017-11-02|3728.37
#2017-11-03|3774.00
#2017-11-06|3780.36
#2017-11-07|3773.99
#2017-11-08|3758.85
#2017-11-09|3758.99
#2017-11-10|3774.81
#2017-11-13|3762.99
#2017-11-14|3781.29
#2017-11-15|3715.37
#2017-11-16|3710.52
#2017-11-17|3701.17
#2017-11-20|3707.52
#2017-11-21|3714.15
#2017-11-22|3702.23
#2017-11-23|3710.85
#2017-11-24|3740.27
#2017-11-27|3690.51
#2017-11-28|3706.25
#2017-11-29|3719.49
#2017-11-30|3747.45
#2017-12-01|3664.32
#2017-12-04|3711.92
#2017-12-05|3691.89
#2017-12-06| .
#2017-12-07|3684.08
#2017-12-08|3703.69
#2017-12-11|3749.82
#2017-12-12|3710.70
#2017-12-13|3688.88
#2017-12-14|3670.81
#2017-12-15|3693.38
#2017-12-18|3703.88
#2017-12-19|3700.28
#2017-12-20|3648.70
#2017-12-21|3593.32
#2017-12-22|3585.36
#2017-12-25| .
#2017-12-26| .
#2017-12-27|3604.57
#2017-12-28|3596.64
#2017-12-29|3586.81
#2018-01-01| .
#2018-01-02|3580.08
#2018-01-03|3591.98
#2018-01-04|3588.73
#2018-01-05|3580.64
#2018-01-08|3562.13
#2018-01-09|3421.54
#2018-01-10|3458.03
#2018-01-11|3466.83
#2018-01-12|3526.05
#2018-01-15|3483.69
#2018-01-16|3472.10
#2018-01-17|3450.36
#2018-01-18|3457.01
#2018-01-19|3460.63
#2018-01-22|3446.48
#2018-01-23|3484.09
#2018-01-24|3461.35
#2018-01-25|3449.06
#2018-01-26|3481.54
#2018-01-29|3499.08
#2018-01-30|3509.00
#2018-01-31|3538.89
#2018-02-01|3527.94
#2018-02-02|3436.88
#2018-02-05|3363.99
#2018-02-06|3317.01
#2018-02-07|3352.22
#2018-02-08|3251.30
#2018-02-09|3272.26
#2018-02-12|3266.08
#2018-02-13|3274.42
#2018-02-14|3374.86
#2018-02-15|3571.40
#2018-02-16|3573.30
#2018-02-19|3567.94
#2018-02-20|3614.16
#2018-02-21|3642.15
#2018-02-22|3650.72
#2018-02-23|3585.39
#2018-02-26|3576.58
#2018-02-27|3588.93
#2018-02-28|3565.48
#2018-03-01|3515.51
#2018-03-02|3470.82
#2018-03-05|3531.41
#2018-03-06|3587.61
#2018-03-07|3628.44
#2018-03-08|3743.98
#2018-03-09|3745.28
#2018-03-12|3749.61
#2018-03-13|3696.77
#2018-03-14|3696.68
#2018-03-15|3723.36
#2018-03-16|3710.79
#2018-03-19|3705.21
#2018-03-20|3680.66
#2018-03-21|3672.86
#2018-03-22|3627.97
#2018-03-23|3662.58
#2018-03-26|3642.54
#2018-03-27|3681.57
#2018-03-28|3677.72
#2018-03-29|3658.93
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3638.50
#2018-04-04|3589.23
#2018-04-05|3707.71
#2018-04-06|3699.25
#2018-04-09|3744.46
#2018-04-10|3636.04
#2018-04-11|3623.04
#2018-04-12|3697.68
#2018-04-13|3683.46
#2018-04-16|3675.94
#2018-04-17|3675.13
#2018-04-18|3640.43
#2018-04-19|3696.45
#2018-04-20|3695.97
#2018-04-23|3587.17
#2018-04-24|3613.90
#2018-04-25|3560.94
#2018-04-26|3527.32
#2018-04-27|3497.87
#2018-04-30|3497.13
#2018-05-01| .
#2018-05-02|3526.80
#2018-05-03|3459.58
#2018-05-04|3486.69
#2018-05-07|3512.28
#2018-05-08|3558.84
#2018-05-09|3542.09
#2018-05-10| .
#2018-05-11|3582.29
#2018-05-14|3584.59
#2018-05-15|3602.71
#2018-05-16|3585.56
#2018-05-17|3590.33
#2018-05-18|3576.15
#2018-05-21|3614.08
#2018-05-22|3609.23
#2018-05-23|3580.53
#2018-05-24|3544.01
#2018-05-25|3572.07
#2018-05-28|3631.84
#2018-05-29|3601.82
#2018-05-30|3547.66
#2018-05-31|3583.91
#2018-06-01|3610.29
#2018-06-04|3630.87
#2018-06-05|3627.82
#2018-06-06|3594.59
#2018-06-07|3607.44
#2018-06-08|3600.39
#2018-06-11|3586.23
#2018-06-12|3540.35
#2018-06-13|3554.97
#2018-06-14|3563.32
#2018-06-15|3519.88
#2018-06-18|3502.11
#2018-06-19|3401.42
#2018-06-20|3358.48
#2018-06-21|3314.62
#2018-06-22| .
#2018-06-25|3287.29
#2018-06-26|3335.85
#2018-06-27|3356.62
#2018-06-28|3268.07
#2018-06-29|3338.36
#2018-07-02|3261.83
#2018-07-03|3274.64
#2018-07-04|3231.73
#2018-07-05|3217.29
#2018-07-06|3229.63
#2018-07-09|3267.03
#2018-07-10|3314.61
#2018-07-11|3243.78
#2018-07-12|3269.34
#2018-07-13|3224.45
#2018-07-16|3202.36
#2018-07-17|3217.09
#2018-07-18|3212.59
#2018-07-19|3213.44
#2018-07-20|3067.76
#2018-07-23|3116.55
#2018-07-24|3218.27
#2018-07-25|3179.48
#2018-07-26|3212.21
#2018-07-27|3222.03
#2018-07-30|3233.40
#2018-07-31|3251.59
#2018-08-01|3273.02
#2018-08-02|3279.65
#2018-08-03|3283.03
#2018-08-06|3313.90
#2018-08-07|3322.99
#2018-08-08|3324.66
#2018-08-09|3334.90
#2018-08-10|3267.57
#2018-08-13|3246.75
#2018-08-14|3252.00
#2018-08-15|3221.27
#2018-08-16|3280.20
#2018-08-17|3268.35
#2018-08-20|3318.24
#2018-08-21|3340.81
#2018-08-22|3354.29
#2018-08-23|3369.45
#2018-08-24|3310.55
#2018-08-27|3329.73
#2018-08-28|3336.37
#2018-08-29|3334.47
#2018-08-30|3305.70
#2018-08-31|3291.35
#2018-09-03|3234.30
#2018-09-04|3174.82
#2018-09-05|3153.97
#2018-09-06|3080.60
#2018-09-07|3062.53
#2018-09-10|3048.47
#2018-09-11|3018.17
#2018-09-12|2972.46
#2018-09-13|2980.78
#2018-09-14|3004.52
#2018-09-17|3036.34
#2018-09-18|3056.32
#2018-09-19|3085.33
#2018-09-20|3094.63
#2018-09-21|3130.19
#2018-09-24|3051.04
#2018-09-25|3033.68
#2018-09-26|3018.67
#2018-09-27|3044.07
#2018-09-28|3011.81
#2018-10-01|3011.53
#2018-10-02|3037.57
#2018-10-03|3037.48
#2018-10-04|2967.35
#2018-10-05|2918.90
#2018-10-08|2878.75
#2018-10-09|2871.95
#2018-10-10|2856.96
#2018-10-11|2828.17
#2018-10-12|2811.01
#2018-10-15|2812.95
#2018-10-16|2867.96
#2018-10-17|2902.82
#2018-10-18|2902.89
#2018-10-19|2847.89
#2018-10-22|2834.52
#2018-10-23|2753.49
#2018-10-24|2728.18
#2018-10-25|2663.27
#2018-10-26|2638.31
#2018-10-29|2570.85
#2018-10-30|2542.45
#2018-10-31|2678.74
#2018-11-01|2721.53
#2018-11-02|2784.67
#2018-11-05|2754.94
#2018-11-06|2759.92
#2018-11-07|2763.27
#2018-11-08|2765.33
#2018-11-09|2706.48
#2018-11-12|2706.24
#2018-11-13|2736.73
#2018-11-14|2748.54
#2018-11-15|2734.11
#2018-11-16|2774.16
#2018-11-19|2780.28
#2018-11-20|2745.77
#2018-11-21|2834.53
#2018-11-22|2864.14
#2018-11-23|2774.96
#2018-11-26|2824.49
#2018-11-27|2835.35
#2018-11-28|2846.05
#2018-11-29|2884.76
#2018-11-30|2880.76
#2018-12-03|2939.15
#2018-12-04|2868.03
#2018-12-05|2890.07
#2018-12-06| .
#2018-12-07|2896.59
#2018-12-10|2878.50
#2018-12-11|2929.96
#2018-12-12|3003.38
#2018-12-13|3027.05
#2018-12-14|3000.82
#2018-12-17|2976.12
#2018-12-18|2878.29
#2018-12-19|2910.26
#2018-12-20|2833.92
#2018-12-21|2824.93
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2789.43
#2018-12-28|2844.01
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2934.99
#2019-01-03|2890.43
#2019-01-04|2930.14
#2019-01-07|2928.06
#2019-01-08|2955.76
#2019-01-09|2999.08
#2019-01-10|2993.91
#2019-01-11|2927.74
#2019-01-14|2937.59
#2019-01-15|2958.13
#2019-01-16|2975.44
#2019-01-17|2977.82
#2019-01-18|2976.86
#2019-01-21|2986.37
#2019-01-22|2986.39
#2019-01-23|2968.76
#2019-01-24|2972.10
#2019-01-25|3072.07
#2019-01-28|3042.19
#2019-01-29|3055.07
#2019-01-30|3057.28
#2019-01-31|3053.05
#2019-02-01|3095.69
#2019-02-04|3099.33
#2019-02-05|3124.63
#2019-02-06|3151.30
#2019-02-07|3087.27
#2019-02-08|3044.30
#2019-02-11|3082.33
#2019-02-12|3115.14
#2019-02-13|3125.45
#2019-02-14|3404.04
#2019-02-15|3444.70
#2019-02-18|3448.83
#2019-02-19|3371.82
#2019-02-20|3372.29
#2019-02-21|3350.58
#2019-02-22|3328.39
#2019-02-25|3380.43
#2019-02-26|3435.48
#2019-02-27|3368.19
#2019-02-28|3332.93
#2019-03-01|3359.18
#2019-03-04|3374.24
#2019-03-05|3377.83
#2019-03-06|3358.24
#2019-03-07|3318.34
#2019-03-08|3310.21
#2019-03-11|3349.31
#2019-03-12|3343.10
#2019-03-13|3352.24
#2019-03-14|3409.44
#2019-03-15|3437.88
#2019-03-18|3413.55
#2019-03-19|3462.17
#2019-03-20|3477.29
#2019-03-21|3464.58
#2019-03-22|3405.91
#2019-03-25|3383.72
#2019-03-26|3425.46
#2019-03-27|3436.25
#2019-03-28|3396.26
#2019-03-29|3459.20
#2019-04-01|3540.50
#2019-04-02|3560.64
#2019-04-03|3589.58
#2019-04-04|3583.92
#2019-04-05|3592.19
#2019-04-08|3563.48
#2019-04-09|3598.51
#2019-04-10|3518.57
#2019-04-11|3483.10
#2019-04-12|3475.06
#2019-04-15|3471.72
#2019-04-16|3451.59
#2019-04-17|3400.84
#2019-04-18|3440.32
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3468.08
#2019-04-24|3423.96
#2019-04-25|3781.41
#2019-04-26|3684.68
#2019-04-29|3658.77
#2019-04-30|3629.13
#2019-05-01| .
#2019-05-02|3637.58
#2019-05-03|3733.73
#2019-05-06|3723.54
#2019-05-07|3679.85
#2019-05-08|3689.97
#2019-05-09|3602.53
#2019-05-10|3639.99
#2019-05-13|3527.77
#2019-05-14|3573.27
#2019-05-15|3599.21
#2019-05-16|3642.81
#2019-05-17|3692.29
#2019-05-20|3595.48
#2019-05-21|3680.02
#2019-05-22|3707.87
#2019-05-23|3583.38
#2019-05-24|3624.74
#2019-05-27|3678.45
#2019-05-28|3632.03
#2019-05-29|3603.19
#2019-05-30| .
#2019-05-31|3629.71
#2019-06-03|3618.86
#2019-06-04|3602.69
#2019-06-05|3578.49
#2019-06-06|3629.54
#2019-06-07|3662.37
#2019-06-10|3675.46
#2019-06-11|3737.37
#2019-06-12|3663.03
#2019-06-13|3634.93
#2019-06-14|3710.27
#2019-06-17|3647.61
#2019-06-18|3771.94
#2019-06-19|3779.39
#2019-06-20|3870.48
#2019-06-21| .
#2019-06-24|3829.29
#2019-06-25|3843.54
#2019-06-26|3866.59
#2019-06-27|3825.81
#2019-06-28|3858.63
#2019-07-01|3859.71
#2019-07-02|3885.98
#2019-07-03|3904.46
#2019-07-04|3933.22
#2019-07-05|3832.52
#2019-07-08|3853.49
#2019-07-09|3853.49
#2019-07-10|3847.94
#2019-07-11|3873.79
#2019-07-12|3931.90
#2019-07-15|3996.05
#2019-07-16|3979.31
#2019-07-17|3937.53
#2019-07-18|3886.81
#2019-07-19|3822.90
#2019-07-22|3777.15
#2019-07-23|3789.92
#2019-07-24|3827.96
#2019-07-25|3825.23
#2019-07-26|3813.62
#2019-07-29|3825.14
#2019-07-30|3753.45
#2019-07-31|3678.44
#2019-08-01|3683.25
#2019-08-02|3656.65
#2019-08-05|3647.28
#2019-08-06|3678.61
#2019-08-07|3621.09
#2019-08-08|3716.74
#2019-08-09|3712.76
#2019-08-12|3676.04
#2019-08-13|3716.24
#2019-08-14|3629.71
#2019-08-15|3600.87
#2019-08-16|3676.46
#2019-08-19|3709.29
#2019-08-20|3677.87
#2019-08-21|3716.16
#2019-08-22|3684.34
#2019-08-23|3681.19
#2019-08-26|3625.82
#2019-08-27|3636.93
#2019-08-28|3588.44
#2019-08-29|3637.76
#2019-08-30|3718.07
#2019-09-02|3715.34
#2019-09-03|3655.58
#2019-09-04|3701.08
#2019-09-05|3758.77
#2019-09-06|3731.08
#2019-09-09|3743.26
#2019-09-10|3653.34
#2019-09-11|3736.55
#2019-09-12|3872.72
#2019-09-13|3993.24
#2019-09-16|4004.84
#2019-09-17|3948.48
#2019-09-18|3899.49
#2019-09-19|3956.93
#2019-09-20|3912.26
#2019-09-23|3827.97
#2019-09-24|3856.06
#2019-09-25|3833.69
#2019-09-26|3886.24
#2019-09-27|3872.64
#2019-09-30|3880.10
#2019-10-01|3865.35
#2019-10-02|3774.34
#2019-10-03|3751.72
#2019-10-04|3907.21
#2019-10-07|3940.94
#2019-10-08|3926.35
#2019-10-09|3929.92
#2019-10-10|3935.30
#2019-10-11|3959.09
#2019-10-14|3938.37
#2019-10-15|3939.94
#2019-10-16|3959.75
#2019-10-17|3960.00
#2019-10-18|3979.15
#2019-10-21|4009.23
#2019-10-22|4004.92
#2019-10-23|4260.53
#2019-10-24|4306.04
#2019-10-25|4417.68
#2019-10-28|4420.58
#2019-10-29|4413.54
#2019-10-30|4405.75
#2019-10-31|4365.39
#2019-11-01|4414.20
#2019-11-04|4393.48
#2019-11-05|4355.44
#2019-11-06|4364.39
#2019-11-07|4352.70
#2019-11-08|4299.00
#2019-11-11|4290.87
#2019-11-12|4292.61
#2019-11-13|4301.57
#2019-11-14|4299.08
#2019-11-15|4332.81
#2019-11-18|4347.40
#2019-11-19|4295.93
#2019-11-20|4309.19
#2019-11-21|4265.52
#2019-11-22|4259.55
#2019-11-25|4248.52
#2019-11-26|4249.19
#2019-11-27|4227.06
#2019-11-28|4233.27
#2019-11-29|4186.78
#2019-12-02|4272.31
#2019-12-03|4247.28
#2019-12-04|4290.38
#2019-12-05|4249.27
#2019-12-06| .
#2019-12-09|4259.63
#2019-12-10|4233.61
#2019-12-11|4292.29
#2019-12-12|4343.01
#2019-12-13|4226.06
#2019-12-16|4261.70
#2019-12-17|4283.59
#2019-12-18|4271.82
#2019-12-19|4266.26
#2019-12-20|4353.21
#2019-12-23|4362.16
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4380.64
#2019-12-30|4336.63
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4374.92
#2020-01-03|4338.37
#2020-01-06| .
#2020-01-07|4289.47
#2020-01-08|4241.98
#2020-01-09|4287.48
#2020-01-10|4375.01
#2020-01-13|4223.00
#2020-01-14|4250.43
#2020-01-15|4252.59
#2020-01-16|4307.54
#2020-01-17|4300.74
#2020-01-20|4310.02
#2020-01-21|4304.88
#2020-01-22|4292.78
#2020-01-23|4253.41
#2020-01-24|4320.05
#2020-01-27|4198.88
#2020-01-28|4282.67
#2020-01-29|4313.17
#2020-01-30|4285.07
#2020-01-31|4229.29
#2020-02-03|4300.82
#2020-02-04|4358.43
#2020-02-05|4310.44
#2020-02-06|4233.93
#2020-02-07|4247.77
#2020-02-10|4258.71
#2020-02-11|4312.26
#2020-02-12|4400.44
#2020-02-13|4554.94
#2020-02-14|4573.17
#2020-02-17|4539.61
#2020-02-18|4510.02
#2020-02-19|4430.78
#2020-02-20|4420.25
#2020-02-21|4413.87
#2020-02-24|4240.23
#2020-02-25|4112.35
#2020-02-26|4160.17
#2020-02-27|4021.59
#2020-02-28|3928.51
#2020-03-02|4029.13
#2020-03-03|4096.60
#2020-03-04|4104.56
#2020-03-05|4015.37
#2020-03-06|3879.45
#2020-03-09|3733.08
#2020-03-10|3726.53
#2020-03-11|3659.98
#2020-03-12|3367.91
#2020-03-13|3205.04
#2020-03-16|2993.94
#2020-03-17|2759.96
#2020-03-18|2567.34
#2020-03-19|2577.37
#2020-03-20|2731.70
#2020-03-23|2601.16
#2020-03-24|2738.66
#2020-03-25|2963.60
#2020-03-26|3050.72
#2020-03-27|2967.42
#2020-03-30|3005.96
#2020-03-31|3069.86
#2020-04-01|2949.43
#2020-04-02|2959.71
#2020-04-03|2994.43
#2020-04-06|3028.41
#2020-04-07|3148.18
#2020-04-08|3265.13
#2020-04-09|3343.20
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3357.05
#2020-04-15|3172.80
#2020-04-16|3206.53
#2020-04-17|3222.78
#2020-04-20|3177.03
#2020-04-21|3165.34
#2020-04-22|3194.60
#2020-04-23|3256.26
#2020-04-24|3259.66
#2020-04-27|3302.93
#2020-04-28|3427.25
#2020-04-29|3683.94
#2020-04-30|3580.33
#2020-05-01| .
#2020-05-04|3569.39
#2020-05-05|3507.65
#2020-05-06|3516.18
#2020-05-07|3528.95
#2020-05-08|3505.41
#2020-05-11|3514.69
#2020-05-12|3528.04
#2020-05-13|3429.32
#2020-05-14|3351.17
#2020-05-15|3354.32
#2020-05-18|3506.90
#2020-05-19|3569.15
#2020-05-20|3580.25
#2020-05-21| .
#2020-05-22|3546.44
#2020-05-25|3559.20
#2020-05-26|3695.63
#2020-05-27|3847.47
#2020-05-28|3800.97
#2020-05-29|3793.34
#2020-06-01|3758.12
#2020-06-02|3823.51
#2020-06-03|3856.00
#2020-06-04|3865.04
#2020-06-05|3916.51
#2020-06-08|3819.28
#2020-06-09|3838.52
#2020-06-10|3770.30
#2020-06-11|3650.79
#2020-06-12|3658.74
#2020-06-15|3635.37
#2020-06-16|3748.01
#2020-06-17|3715.60
#2020-06-18|3740.63
#2020-06-19| .
#2020-06-22|3704.25
#2020-06-23|3727.21
#2020-06-24|3648.47
#2020-06-25|3619.46
#2020-06-26|3683.44
#2020-06-29|3708.14
#2020-06-30|3655.01
#2020-07-01|3636.53
#2020-07-02|3739.72
#2020-07-03|3692.56
#2020-07-06|3679.22
#2020-07-07|3655.59
#2020-07-08|3627.17
#2020-07-09|3551.58
#2020-07-10|3546.44
#2020-07-13|3605.48
#2020-07-14|3570.18
#2020-07-15|3612.84
#2020-07-16|3619.58
#2020-07-17|3646.35
#2020-07-20|3685.83
#2020-07-21|3673.07
#2020-07-22|3717.68
#2020-07-23|4008.79
#2020-07-24|4160.97
#2020-07-27|4040.77
#2020-07-28|3978.25
#2020-07-29|3953.97
#2020-07-30|3923.29
#2020-07-31|3885.69
#2020-08-03|3944.79
#2020-08-04|3985.93
#2020-08-05|4004.18
#2020-08-06|3992.72
#2020-08-07|4051.57
#2020-08-10|4068.41
#2020-08-11|4045.90
#2020-08-12|4021.49
#2020-08-13|4003.64
#2020-08-14|4027.98
#2020-08-17|4081.54
#2020-08-18|4082.93
#2020-08-19|4125.38
#2020-08-20|4069.63
#2020-08-21|4074.18
#2020-08-24|4183.68
#2020-08-25|4143.37
#2020-08-26|4207.50
#2020-08-27|4209.26
#2020-08-28|4180.36
#2020-08-31|4189.12
#2020-09-01|4186.14
#2020-09-02|4187.78
#2020-09-03|4120.35
#2020-09-04|4136.33
#2020-09-07|4212.78
#2020-09-08|4178.33
#2020-09-09|4275.89
#2020-09-10|4242.48
#2020-09-11|4236.43
#2020-09-14|4229.50
#2020-09-15|4237.98
#2020-09-16|4279.06
#2020-09-17|4283.51
#2020-09-18|4220.78
#2020-09-21|4068.70
#2020-09-22|4164.97
#2020-09-23|4138.23
#2020-09-24|4157.77
#2020-09-25|4183.43
#2020-09-28|4341.15
#2020-09-29|4297.90
#2020-09-30|4314.39
#2020-10-01|4394.25
#2020-10-02|4393.56
#2020-10-05|4399.04
#2020-10-06|4368.24
#2020-10-07|4420.14
#2020-10-08|4370.36
#2020-10-09|4402.69
#2020-10-12|4436.79
#2020-10-13|4459.41
#2020-10-14|4541.66
#2020-10-15|4497.87
#2020-10-16|4536.08
#2020-10-19|4504.59
#2020-10-20|4483.64
#2020-10-21|4510.53
#2020-10-22|4391.77
#2020-10-23|4409.86
#2020-10-26|4328.04
#2020-10-27|4304.29
#2020-10-28|4240.22
#2020-10-29|4194.65
#2020-10-30|4252.20
#2020-11-02|4323.29
#2020-11-03|4388.70
#2020-11-04|4457.48
#2020-11-05|4530.44
#2020-11-06|4549.05
#2020-11-09|4620.99
#2020-11-10|4585.31
#2020-11-11|4578.21
#2020-11-12|4590.23
#2020-11-13|4600.25
#2020-11-16|4658.19
#2020-11-17|4621.65
#2020-11-18|4583.22
#2020-11-19|4499.85
#2020-11-20|4490.24
#2020-11-23|4475.79
#2020-11-24|4357.93
#2020-11-25|4365.77
#2020-11-26|4338.50
#2020-11-27|4379.18
#2020-11-30|4264.94
#2020-12-01|4355.20
#2020-12-02|4254.57
#2020-12-03|4260.22
#2020-12-04|4236.56
#2020-12-07|4229.81
#2020-12-08|4283.90
#2020-12-09|4232.17
#2020-12-10|4207.57
#2020-12-11|4229.55
#2020-12-14|4260.68
#2020-12-15|4310.70
#2020-12-16|4312.64
#2020-12-17|4275.12
#2020-12-18|4659.70
#2020-12-21|4591.96
#2020-12-22|4666.81
#2020-12-23|4668.72
#2020-12-24|4668.72
#2020-12-25|4668.72
#2020-12-28|4711.59
#2020-12-29|4747.34
#2020-12-30|4690.18
#2020-12-31|4690.18
#2021-01-01|4690.18
#2021-01-04|4661.45
#2021-01-05|4584.70
#2021-01-06|4584.70
#2021-01-07|4836.23
#2021-01-08|4838.10
#2021-01-11|4898.84
#2021-01-12|4893.44
#2021-01-13|4880.67
#2021-01-14|4807.25
#2021-01-15|4735.58
#2021-01-18|4911.03
#2021-01-19|4959.67
#2021-01-20|4984.61
#2021-01-21|5013.30
#2021-01-22|4995.76
#2021-01-25|4984.95
#2021-01-26|5002.49
#2021-01-27|4891.45
#2021-01-28|4857.60
#2021-01-29|4823.68
#2021-02-01|4878.81
#2021-02-02|4963.24
#2021-02-03|4970.39
#2021-02-04|4948.24
#2021-02-05|4907.08
#2021-02-08|4888.79
#2021-02-09|4885.17
#2021-02-10|4937.05
#2021-02-11|4865.55
#2021-02-12|4899.51
#2021-02-15|4924.58
#2021-02-16|4831.62
#2021-02-17|4747.56
#2021-02-18|4724.32
#2021-02-19|4690.35
#2021-02-22|4658.18
#2021-02-23|4570.58
#2021-02-24|4618.93
#2021-02-25|4658.26
#2021-02-26|4568.83
#2021-03-01|4613.53
#2021-03-02|4606.33
#2021-03-03|4640.38
#2021-03-04|4685.03
#2021-03-05|4692.18
#2021-03-08|4774.42
#2021-03-09|4788.72
#2021-03-10|4742.24
#2021-03-11|4760.20
#2021-03-12|4713.68
#2021-03-15|4681.50
#2021-03-16|4692.31
#2021-03-17|4642.17
#2021-03-18|4679.71
#2021-03-19|4713.80
#2021-03-22|4699.42
#2021-03-23|4665.49
#2021-03-24|4660.17
#2021-03-25|4720.95
#2021-03-26|4742.36
#2021-03-29|4715.55
#2021-03-30|4747.77
#2021-03-31|4685.08
#2021-04-01|4653.83
#2021-04-02| .
#2021-04-05| .
#2021-04-06|4699.42
#2021-04-07|4705.63
#2021-04-08|4704.82
#2021-04-09|4687.80
#2021-04-12|4693.20
#2021-04-13|4661.02
#2021-04-14|4645.79
#2021-04-15|4715.55
#2021-04-16|4741.39
#2021-04-19|4724.36
#2021-04-20|4680.44
#2021-04-21|4745.69
#2021-04-22|4947.70
#2021-04-23|4791.28
#2021-04-26|4740.33
#2021-04-27|4699.21
#2021-04-28|4701.00
#2021-04-29|4750.08
#2021-04-30|4754.54
#2021-05-03|4766.21
#2021-05-04|4759.82
#2021-05-05|4821.62
#2021-05-06|4814.39
#2021-05-07|4799.19
#2021-05-10|4758.14
#2021-05-11|4679.48
#2021-05-12|4633.13
#2021-05-13| .
#2021-05-14|4702.08
#2021-05-17|4685.26
#2021-05-18|4701.35
#2021-05-19|4632.61
#2021-05-20|4656.53
#2021-05-21|4694.95
#2021-05-24|4691.37
#2021-05-25|4750.41
#2021-05-26|4724.45
#2021-05-27|4711.93
#2021-05-28|4698.52
#2021-05-31|4672.60
#2021-06-01|4688.73
#2021-06-02|4711.89
#2021-06-03|4695.76
#2021-06-04|4689.54
#2021-06-07|4708.44
#2021-06-08|4658.26
#2021-06-09|4716.44
#2021-06-10|4741.92
#2021-06-11|4887.53
#2021-06-14|4959.12
#2021-06-15|4966.40
#2021-06-16|4960.33
#2021-06-17|4897.24
#2021-06-18|4883.89
#2021-06-21|4881.46
#2021-06-22|4920.29
#2021-06-23|4846.28
#2021-06-24|4809.87
#2021-06-25| .
#2021-06-28|4853.56
#2021-06-29|4849.92
#2021-06-30|4847.49
#2021-07-01|4879.04
#2021-07-02|4899.66
#2021-07-05|4938.49
#2021-07-06|4928.79
#2021-07-07|4972.47
#2021-07-08|4885.10
#2021-07-09|4963.97
#2021-07-12|5041.63
#2021-07-13|5028.28
#2021-07-14|5014.94
#2021-07-15|4985.82
#2021-07-16|5022.22
#2021-07-19|4977.32
#2021-07-20|5008.87
#2021-07-21|5087.74
#2021-07-22|5212.72
#2021-07-23|5400.79
#2021-07-26|5380.17
#2021-07-27|5369.25
#2021-07-28|5410.50
#2021-07-29|5420.21
#2021-07-30|5449.33
#2021-08-02|5490.58
#2021-08-03|5508.79
#2021-08-04|5518.49
#2021-08-05|5516.07
#2021-08-06|5477.24
#2021-08-09|5437.20
#2021-08-10|5429.92
#2021-08-11|5491.80
#2021-08-12|5432.34
#2021-08-13|5460.25
#2021-08-16|5499.08
#2021-08-17|5449.33
#2021-08-18|5414.14
#2021-08-19|5410.50
#2021-08-20|5499.08
#2021-08-23|5479.66
#2021-08-24|5491.80
#2021-08-25|5461.46
#2021-08-26|5485.73
#2021-08-27|5496.65
#2021-08-30|5528.20
#2021-08-31|5485.73
#2021-09-01|5486.94
#2021-09-02|5519.71
#2021-09-03|5501.51
#2021-09-06|5535.48
#2021-09-07|5535.48
#2021-09-08|5420.21
#2021-09-09|5370.46
#2021-09-10|5340.12
#2021-09-13|5363.18
#2021-09-14|5375.31
#2021-09-15|5315.86
#2021-09-16|5274.60
#2021-09-17|5211.51
#2021-09-20|5135.06
#2021-09-21|5051.34
#2021-09-22|5062.26
#2021-09-23|5074.39
#2021-09-24|5014.94
#2021-09-27|4897.24
#2021-09-28|4761.34
#2021-09-29|4752.84
#2021-09-30|4732.22
#2021-10-01|4760.12
#2021-10-04|4774.69
#2021-10-05|4796.53
#2021-10-06|4786.82
#2021-10-07|4771.05
#2021-10-08|4792.89
#2021-10-11|4712.80
#2021-10-12|4706.74
#2021-10-13|4764.98
#2021-10-14|4797.74
#2021-10-15|4783.18
#2021-10-18|4752.84
#2021-10-19|4790.46
#2021-10-20|4771.05
#2021-10-21|4488.33
#2021-10-22|4538.07
#2021-10-25|4510.17
#2021-10-26|4504.10
#2021-10-27|4587.82
#2021-10-28|4619.37
#2021-10-29|4569.62
#2021-11-01|4591.46
#2021-11-02|4555.06
#2021-11-03|4573.26
#2021-11-04|4561.13
#2021-11-05|4589.04
#2021-11-08|4572.05
#2021-11-09|4613.30
#2021-11-10|4616.94
#2021-11-11|4726.15
#2021-11-12|4778.33
#2021-11-15|4767.41
#2021-11-16|4733.43
#2021-11-17|4775.90
#2021-11-18|4686.11
#2021-11-19|4667.91
#2021-11-22|4711.59
#2021-11-23|4644.85
#2021-11-24|4613.30
#2021-11-25|4697.03
#2021-11-26|4669.12
#2021-11-29|4665.48
#2021-11-30|4601.17
#2021-12-01|4666.69
#2021-12-02|4675.19
#2021-12-03|4684.89
#2021-12-06| .
#2021-12-07|4818.37
#2021-12-08|4612.09
#2021-12-09|4683.68
#2021-12-10|4618.16
#2021-12-13|4633.93
#2021-12-14|4524.73
#2021-12-15|4525.94
#2021-12-16|4587.82
#2021-12-17|4619.37
#2021-12-20|4518.20
#2021-12-21|4573.96
#2021-12-22|4601.83
#2021-12-23|4611.99
#2021-12-24| .
#2021-12-27|4676.12
#2021-12-28|4682.00
#2021-12-29|4723.10
#2021-12-30|4720.68
#2021-12-31| .
#2022-01-03|4624.01
#2022-01-04|4715.27
#2022-01-05|4790.77
#2022-01-06| .
#2022-01-07|4666.14
#2022-01-10|4638.46
#2022-01-11|4614.60
#2022-01-12|4553.82
#2022-01-13|4583.65
#2022-01-14|4522.69
#2022-01-17|4488.01
#2022-01-18|4391.26
#2022-01-19|4431.53
#2022-01-20|4507.40
#2022-01-21|4345.68
#2022-01-24|4164.94
#2022-01-25|4151.23
#2022-01-26|4200.54
#2022-01-27|4198.31
#2022-01-28|4212.48
#2022-01-31|4249.01
#2022-02-01|4273.25
#2022-02-02|4278.19
#2022-02-03|4207.63
#2022-02-04|4113.95
#2022-02-07|4114.69
#2022-02-08|4125.69
#2022-02-09|4135.48
#2022-02-10|4378.31
#2022-02-11|4469.75
#2022-02-14|4213.69
#2022-02-15|4343.91
#2022-02-16|4332.82
#2022-02-17|4281.65
#2022-02-18|4244.74
#2022-02-21|4167.42
#2022-02-22|4082.08
#2022-02-23|4027.23
#2022-02-24|3941.89
#2022-02-25|4096.39
#2022-02-28|3915.61
#2022-03-01|3629.12
#2022-03-02|3597.01
#2022-03-03|3462.78
#2022-03-04|3407.74
#2022-03-07|3303.62
#2022-03-08|3282.04
#2022-03-09|3456.02
#2022-03-10|3462.74
#2022-03-11|3533.62
#2022-03-14|3729.00
#2022-03-15|3548.03
#2022-03-16|3732.92
#2022-03-17|3726.30
#2022-03-18|3748.72
#2022-03-21|3758.14
#2022-03-22|3785.64
#2022-03-23|3666.00
#2022-03-24|3650.19
#2022-03-25|3635.84
#2022-03-28|3732.50
#2022-03-29|3816.63
#2022-03-30|3739.12
#2022-03-31|3763.40
#2022-04-01|3764.10
#2022-04-04|3859.04
#2022-04-05|3850.93
#2022-04-06|3789.45
#2022-04-07|3690.70
#2022-04-08|3776.69
#2022-04-11|3720.67
#2022-04-12|3714.05
#2022-04-13|3725.65
#2022-04-14|3793.70
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3751.00
#2022-04-20|3802.46
#2022-04-21|3863.28
#2022-04-22|3990.05
#2022-04-25|3910.82
#2022-04-26|3880.57
#2022-04-27|4067.01
#2022-04-28|4210.28
#2022-04-29|4273.01
#2022-05-02|4164.84
#2022-05-03|4179.33
#2022-05-04|4145.26
#2022-05-05|3994.20
#2022-05-06|4031.16
#2022-05-09|3963.49
#2022-05-10|3971.97
#2022-05-11|4075.77
#2022-05-12|4054.75
#2022-05-13|4174.81
#2022-05-16|4128.15
#2022-05-17|4196.34
#2022-05-18|4048.27
#2022-05-19|3994.25
#2022-05-20|4025.85
#2022-05-23|4125.45
#2022-05-24|4122.65
#2022-05-25|4223.32
#2022-05-26| .
#2022-05-27|4262.61
#2022-05-30|4313.37
#2022-05-31|4247.70
#2022-06-01|4181.61
#2022-06-02|4212.37
#2022-06-03|4240.15
#2022-06-06|4361.37
#2022-06-07|4349.07
#2022-06-08|4263.17
#2022-06-09|4179.88
#2022-06-10|4290.30
#2022-06-13|4221.69
#2022-06-14|4146.93
#2022-06-15|4353.08
#2022-06-16|4186.13
#2022-06-17|4335.18
#2022-06-20|4390.36
#2022-06-21|4324.45
#2022-06-22|4372.88
#2022-06-23|4330.33
#2022-06-24| .
#2022-06-27|4471.55
#2022-06-28|4541.93
#2022-06-29|4460.69
#2022-06-30|4479.38
#2022-07-01|4443.49
#2022-07-04|4481.52
#2022-07-05|4396.19
#2022-07-06|4390.92
#2022-07-07|4558.71
#2022-07-08|4478.21
#2022-07-11|4457.62
#2022-07-12|4476.40
#2022-07-13|4392.27
#2022-07-14|4393.25
#2022-07-15|4474.91
#2022-07-18|4377.22
#2022-07-19|4501.38
#2022-07-20|4470.62
#2022-07-21|4429.47
#2022-07-22|4279.16
#2022-07-25|4385.98
#2022-07-26|4327.12
#2022-07-27|4428.39
#2022-07-28|4483.25
#2022-07-29|4497.33
#2022-08-01|4547.01
#2022-08-02|4515.36
#2022-08-03|4542.63
#2022-08-04|4543.93
#2022-08-05|4449.27
#2022-08-08|4518.21
#2022-08-09|4507.06
#2022-08-10|4649.86
#2022-08-11|4586.71
#2022-08-12|4677.32
#2022-08-15|4617.75
#2022-08-16|4626.24
#2022-08-17|4571.94
#2022-08-18|4579.63
#2022-08-19|4536.38
#2022-08-22|4470.94
#2022-08-23|4444.52
#2022-08-24|4379.78
#2022-08-25|4330.24
#2022-08-26|4252.26
#2022-08-29|4133.32
#2022-08-30|4176.34
#2022-08-31|4157.23
#2022-09-01|4097.20
#2022-09-02|4193.86
#2022-09-05|4110.16
#2022-09-06|4115.33
#2022-09-07|4141.43
#2022-09-08|4151.36
#2022-09-09|4193.44
#2022-09-12|4278.68
#2022-09-13|4160.44
#2022-09-14|4055.95
#2022-09-15|4066.16
#2022-09-16|4000.86
#2022-09-19|3979.75
#2022-09-20|3859.41
#2022-09-21|3898.56
#2022-09-22|3889.98
#2022-09-23|3864.39
#2022-09-26|3899.49
#2022-09-27|3980.50
#2022-09-28|3971.32
#2022-09-29|3859.13
#2022-09-30|3893.67
#2022-10-03|3949.92
#2022-10-04|4053.11
#2022-10-05|3959.94
#2022-10-06|3849.43
#2022-10-07|3735.06
#2022-10-10|3808.00
#2022-10-11|3821.66
#2022-10-12|3803.99
#2022-10-13|3831.30
#2022-10-14|3908.21
#2022-10-17|4032.23
#2022-10-18|4062.80
#2022-10-19|4022.72
#2022-10-20|4028.26
#2022-10-21|4294.11
#2022-10-24|4249.74
#2022-10-25|4317.98
#2022-10-26|4396.00
#2022-10-27|4341.14
#2022-10-28|4316.44
#2022-10-31|4326.97
#2022-11-01|4269.22
#2022-11-02|4242.51
#2022-11-03|4248.95
#2022-11-04|4319.89
#2022-11-07|4333.49
#2022-11-08|4354.19
#2022-11-09|4376.37
#2022-11-10|4472.43
#2022-11-11|4464.41
#2022-11-14|4434.44
#2022-11-15|4351.99
#2022-11-16|4349.85
#2022-11-17|4313.49
#2022-11-18|4342.49
#2022-11-21|4332.79
#2022-11-22|4350.36
#2022-11-23|4333.82
#2022-11-24|4322.07
#2022-11-25|4364.16
#2022-11-28|4338.99
#2022-11-29|4295.37
#2022-11-30|4183.61
#2022-12-01|3971.03
#2022-12-02|3983.56
#2022-12-05|3978.44
#2022-12-06|3978.44
#2022-12-07|3923.77
#2022-12-08|3933.51
#2022-12-09|3980.40
#2022-12-12|3980.26
#2022-12-13|4001.79
#2022-12-14|4012.05
#2022-12-15|3922.14
#2022-12-16|3930.39
#2022-12-19|3934.12
#2022-12-20|3889.05
#2022-12-21|3927.40
#2022-12-22|3892.45
#2022-12-23|3913.61
#2022-12-26| .
#2022-12-27|3892.35
#2022-12-28|3894.59
#2022-12-29|3919.11
#2022-12-30|3846.91
#2023-01-02|3907.73
#2023-01-03|3953.59
#2023-01-04|3998.80
#2023-01-05|4013.95
#2023-01-06| .
#2023-01-09|4100.31
#2023-01-10|4043.22
#2023-01-11|4103.58
#2023-01-12|4089.64
#2023-01-13|4127.07
#2023-01-16|4167.52
#2023-01-17|4183.88
#2023-01-18|4233.75
#2023-01-19|4237.20
#2023-01-20|4290.15
#2023-01-23|4313.96
#2023-01-24|4242.84
#2023-01-25|4098.54
#2023-01-26|4216.37
#2023-01-27|4221.77
#2023-01-30|4138.16
#2023-01-31|4110.66
#2023-02-01|4121.71
#2023-02-02|4122.50
#2023-02-03|4172.18
#2023-02-06|4148.60
#2023-02-07|4094.53
#2023-02-08|4073.79
#2023-02-09|3898.97
#2023-02-10|3888.62
#2023-02-13|3934.48
#2023-02-14|3944.88
#2023-02-15|3944.83
#2023-02-16|3962.54
#2023-02-17|3958.67
#2023-02-20|3947.49
#2023-02-21|3933.88
#2023-02-22|3932.90
#2023-02-23|3923.81
#2023-02-24|3929.36
#2023-02-27|4017.31
#2023-02-28|4004.02
#2023-03-01|4021.36
#2023-03-02|3969.54
#2023-03-03|4004.63
#2023-03-06|3953.32
#2023-03-07|3948.05
#2023-03-08|3975.97
#2023-03-09|3937.09
#2023-03-10|3916.40
#2023-03-13|3924.19
#2023-03-14|3914.72
#2023-03-15|3861.27
#2023-03-16|3866.53
#2023-03-17|3804.54
#2023-03-20|3875.39
#2023-03-21|3948.33
#2023-03-22|3898.13
#2023-03-23|3925.35
#2023-03-24|3942.59
#2023-03-27|3995.87
#2023-03-28|4027.75
#2023-03-29|4071.42
#2023-03-30|4105.02
#2023-03-31|4104.74
#2023-04-03|4113.87
#2023-04-04|4119.00
#2023-04-05|4136.48
#2023-04-06|4116.35
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4166.64
#2023-04-12|4059.49
#2023-04-13|4025.93
#2023-04-14|4079.85
#2023-04-17|4077.15
#2023-04-18|4087.40
#2023-04-19|4109.26
#2023-04-20|4015.02
#2023-04-21|4020.76
#2023-04-24|4004.07
#2023-04-25|3996.89
#2023-04-26|4027.10
#2023-04-27|3921.81
#2023-04-28|3916.87
#2023-05-01| .
#2023-05-02|3911.28
#2023-05-03|3915.38
#2023-05-04|3927.12
#2023-05-05|4023.74
#2023-05-08|4036.33
#2023-05-09|4028.50
#2023-05-10|4008.69
#2023-05-11|4050.07
#2023-05-12|3963.11
#2023-05-15|3926.80
#2023-05-16|4001.56
#2023-05-17|3934.49
#2023-05-18| .
#2023-05-19|3968.33
#2023-05-22|3934.36
#2023-05-23|3933.10
#2023-05-24|3815.46
#2023-05-25|3697.96
#2023-05-26|3737.21
#2023-05-29|3732.97
#2023-05-30|3705.89
#2023-05-31|3648.93
#2023-06-01|3657.09
#2023-06-02|3722.01
#2023-06-05|3707.57
#2023-06-06|3709.94
#2023-06-07|3691.63
#2023-06-08|3668.93
#2023-06-09|3649.40
#2023-06-12|3667.58
#2023-06-13|3718.01
#2023-06-14|3771.74
#2023-06-15|3748.95
#2023-06-16|3775.80
#2023-06-19|3747.79
#2023-06-20|3718.52
#2023-06-21|3595.85
#2023-06-22|3555.20
#2023-06-23| .
#2023-06-26|3518.57
#2023-06-27|3531.67
#2023-06-28|3578.46
#2023-06-29|3611.69
#2023-06-30|3590.11
#2023-07-03|3645.39
#2023-07-04|3641.71
#2023-07-05|3615.66
#2023-07-06|3580.61
#2023-07-07|3616.40
#2023-07-10|3585.73
#2023-07-11|3631.88
#2023-07-12|3697.08
#2023-07-13|3706.82
#2023-07-14|3721.97
#2023-07-17|3731.85
#2023-07-18|3721.97
#2023-07-19|3748.16
#2023-07-20|3798.31
#2023-07-21|3808.71
#2023-07-24|3778.41
#2023-07-25|3841.38
#2023-07-26|3859.14
#2023-07-27|3872.33
#2023-07-28|3867.57
#2023-07-31|3838.21
#2023-08-01|3800.04
#2023-08-02|3783.86
#2023-08-03|3741.78
#2023-08-04|3777.62
#2023-08-07|3789.55
#2023-08-08|3726.26
#2023-08-09|3709.67
#2023-08-10|3689.95
#2023-08-11|3626.29
#2023-08-14|3623.03
#2023-08-15|3577.40
#2023-08-16|3569.89
#2023-08-17|3533.73
#2023-08-18|3495.51
#2023-08-21|3404.07
#2023-08-22|3408.87
#2023-08-23|3400.38
#2023-08-24|3449.09
#2023-08-25|3486.14
#2023-08-28|3545.24
#2023-08-29|3617.62
#2023-08-30|3697.04
#2023-08-31|3745.98
#2023-09-01|3755.72
#2023-09-04|3734.14
#2023-09-05|3697.60
#2023-09-06|3670.57
#2023-09-07|3624.57
#2023-09-08|3611.94
#2023-09-11|3642.46
#2023-09-12|3571.95
#2023-09-13|3571.62
#2023-09-14|3647.97
#2023-09-15|3673.83
#2023-09-18|3682.64
#2023-09-19|3670.85
#2023-09-20|3602.80
#2023-09-21|3648.34
#2023-09-22|3602.43
#2023-09-25|3583.27
#2023-09-26|3584.86
#2023-09-27|3568.36
#2023-09-28|3597.58
#2023-09-29|3679.10
#2023-10-02|3653.51
#2023-10-03|3611.33
#2023-10-04|3693.27
#2023-10-05|3682.36
#2023-10-06|3700.82
#2023-10-09|3606.63
#2023-10-10|3686.98
#2023-10-11|3712.61
#2023-10-12|3691.03
#2023-10-13|3674.11
#2023-10-16|3630.63
#2023-10-17|3670.71
#2023-10-18|3631.70
#2023-10-19|3627.88
#2023-10-20|3673.04
#2023-10-23|3698.82
#2023-10-24|3724.82
#2023-10-25|3764.44
#2023-10-26|3708.00
#2023-10-27|3718.30
#2023-10-30|3770.92
#2023-10-31|3817.76
#2023-11-01|3810.76
#2023-11-02|3863.25
#2023-11-03|3875.83
#2023-11-06|3865.86
#2023-11-07|3858.07
#2023-11-08|3874.20
#2023-11-09|3907.06
#2023-11-10|3861.29
#2023-11-13|3916.61
#2023-11-14|3981.86
#2023-11-15|3966.15
#2023-11-16|3852.48
#2023-11-17|3886.03
#2023-11-20|3858.77
#2023-11-21|3780.47
#2023-11-22|3853.74
#2023-11-23|3966.25
#2023-11-24|3994.72
#2023-11-27|4038.81
#2023-11-28|4105.46
#2023-11-29|4122.85
#2023-11-30|4179.24
#2023-12-01|4212.48
#2023-12-04|4129.42
#2023-12-05|4134.03
#2023-12-06| .
#2023-12-07|4250.18
#2023-12-08|4188.80
#2023-12-11|4197.10
#2023-12-12|4132.45
#2023-12-13|4143.17
#2023-12-14|4200.41
#2023-12-15|4224.22
#2023-12-18|4222.59
#2023-12-19|4230.89
#2023-12-20|4317.20
#2023-12-21|4337.81
#2023-12-22|4328.39
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4335.57
#2023-12-28|4321.82
#2023-12-29|4303.60
#2024-01-01| .
#2024-01-02|4252.60
#2024-01-03|4248.74
#2024-01-04|4383.81
#2024-01-05|4331.88
#2024-01-08|4354.12
#2024-01-09|4340.69
#2024-01-10|4344.19
#2024-01-11|4321.35
#2024-01-12|4352.02
#2024-01-15|4367.03
#2024-01-16|4341.53
#2024-01-17|4324.80
#2024-01-18|4327.50
#2024-01-19|4217.09
#2024-01-22|4249.34
#2024-01-23|4265.66
#2024-01-24|4300.19
#2024-01-25|4325.78
#2024-01-26|4366.23
#2024-01-29|4300.33
#2024-01-30|4274.00
#2024-01-31|4269.52
#2024-02-01|4279.40
#2024-02-02|4298.05
#2024-02-05|4226.79
#2024-02-06|4250.32
#2024-02-07|4238.06
#2024-02-08|4540.69
#2024-02-09|4466.81
#2024-02-12|4461.04
#2024-02-13|4379.80
#2024-02-14|4382.74
#2024-02-15|4375.09
#2024-02-16|4468.87
#2024-02-19|4473.15
#2024-02-20|4469.01
#2024-02-21|4449.34
#2024-02-22|4351.69
#2024-02-23|4335.66
#2024-02-26|4365.21
#2024-02-27|4219.61
#2024-02-28|4221.06
#2024-02-29|4252.05
#2024-03-01|4282.11
#2024-03-04|4253.35
#2024-03-05|4451.81
#2024-03-06|4388.00
#2024-03-07|4399.75
#2024-03-08|4376.31
#2024-03-11|4409.03
#2024-03-12|4435.45
#2024-03-13|4451.16
#2024-03-14|4414.57
#2024-03-15|4441.74
#2024-03-18|4400.82
#2024-03-19|4421.10
#2024-03-20|4473.34
#2024-03-21|4563.76
#2024-03-22|4545.77
#2024-03-25|4547.77
#2024-03-26|4503.22
#2024-03-27|4548.61
#2024-03-28|4541.76
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4464.86
#2024-04-03|4467.75
#2024-04-04|4539.99
#2024-04-05|4434.19
#2024-04-08|4393.64
#2024-04-09|4413.12
#2024-04-10|4269.66
#2024-04-11|4275.72
#2024-04-12|4251.49
#2024-04-15|4261.56
#2024-04-16|4210.38
#2024-04-17|4184.75
#2024-04-18|4184.47
#2024-04-19|4192.76
#2024-04-22|4223.99
#2024-04-23|4226.88
#2024-04-24|4271.63
#2024-04-25|4242.26
#2024-04-26|4221.48
#2024-04-29|4243.01
#2024-04-30|4214.20
#2024-05-01| .
#2024-05-02|4236.29
#2024-05-03|4313.66
#2024-05-06|4311.05
#2024-05-07|4331.19
#2024-05-08|4305.28
#2024-05-09| .
#2024-05-10|4326.71
#2024-05-13|4389.64
#2024-05-14|4375.28
#2024-05-15|4404.73
#2024-05-16|4389.07
#2024-05-17|4369.87
#2024-05-20|4421.33
#2024-05-21|4402.78
#2024-05-22|4457.77
#2024-05-23|4452.00
#2024-05-24|4419.74
#2024-05-27|4437.64
#2024-05-28|4377.24
#2024-05-29|4338.55
#2024-05-30|4327.09
#2024-05-31|4350.11
#2024-06-03|4529.08
#2024-06-04|4413.03
#2024-06-05|4358.41
#2024-06-06|4366.05
#2024-06-07|4324.85
#2024-06-10|4292.22
#2024-06-11|4251.02
#2024-06-12|4259.04
#2024-06-13|4240.49
#2024-06-14|4174.03
#2024-06-17|4175.89
#2024-06-18|4234.99
#2024-06-19|4228.93
#2024-06-20|4411.73
#2024-06-21| .
#2024-06-24|4472.13
#2024-06-25|4482.66
#2024-06-26|4410.79
#2024-06-27|4447.24
#2024-06-28|4381.34
#2024-07-01|4415.83
#2024-07-02|4403.34
#2024-07-03|4443.61
#2024-07-04|4480.05
#2024-07-05|4500.56
#2024-07-08|4605.06
#2024-07-09|4525.82
#2024-07-10|4551.36
#2024-07-11|4563.85
#2024-07-12|4570.57
#2024-07-15|4608.23
#2024-07-16|4633.21
#2024-07-17|4644.39
#2024-07-18|4666.11
#2024-07-19|4630.32
#2024-07-22|4678.60
#2024-07-23|4649.52
#2024-07-24|4664.53
#2024-07-25|4432.51
#2024-07-26|4481.73
#2024-07-29|4442.39
#2024-07-30|4418.44
#2024-07-31|4383.95
#2024-08-01|4326.43
#2024-08-02|4164.33
#2024-08-05|4101.88
#2024-08-06|4086.97
#2024-08-07|4148.67
#2024-08-08|4177.38
#2024-08-09|4192.11
#2024-08-12|4178.04
#2024-08-13|4208.70
#2024-08-14|4216.44
#2024-08-15|4266.68
#2024-08-16|4258.39
#2024-08-19|4302.11
#2024-08-20|4274.33
#2024-08-21|4275.26
#2024-08-22|4245.52
#2024-08-23|4287.75
#2024-08-26|4284.86
#2024-08-27|4266.03
#2024-08-28|4250.37
#2024-08-29|4288.40
#2024-08-30|4340.51
#2024-09-02|4320.00
#2024-09-03|4202.74
#2024-09-04|4166.01
#2024-09-05|4134.97
#2024-09-06|4115.21
#2024-09-09|4104.30
#2024-09-10|4085.75
#2024-09-11|3995.61
#2024-09-12|4033.65
#2024-09-13|4082.86
#2024-09-16|4046.14
#2024-09-17|4056.39
#2024-09-18|4094.14
#2024-09-19|4172.44
#2024-09-20|4100.20
#2024-09-23|4048.09
#2024-09-24|4116.51
#2024-09-25|4132.54
#2024-09-26|4241.23
#2024-09-27|4191.64
#2024-09-30|4099.27
#2024-10-01|4069.25
#2024-10-02|4064.12
#2024-10-03|4027.31
#2024-10-04|4031.78
#2024-10-07|4040.45
#2024-10-08|3969.14
#2024-10-09|4000.83
#2024-10-10|4003.35
#2024-10-11|4080.06
#2024-10-14|4076.15
#2024-10-15|4048.37
#2024-10-16|4040.36
#2024-10-17|4038.12
#2024-10-18|4049.02
#2024-10-21|4070.09
#2024-10-22|4072.61
#2024-10-23|4029.17
#2024-10-24|4303.69
#2024-10-25|4299.22
#2024-10-28|4340.42
#2024-10-29|4249.25
#2024-10-30|4234.25
#2024-10-31|4215.32
#2024-11-01|4172.17
#2024-11-04|4145.60
#2024-11-05|4168.53
#2024-11-06|4250.00
#2024-11-07|4336.60
#2024-11-08|4344.90
#2024-11-11|4353.47
#2024-11-12|4214.03
#2024-11-13|4164.25
#2024-11-14|4124.91
#2024-11-15|4086.51
#2024-11-18|4023.21
#2024-11-19|3965.70
#2024-11-20|3916.48
#2024-11-21|3899.24
#2024-11-22|3911.36
#2024-11-25|3957.03
#2024-11-26|3894.39
#2024-11-27|3968.87
#2024-11-28|3971.11
#2024-11-29|3986.77
#2024-12-02|4007.18
#2024-12-03|3978.10
#2024-12-04|4003.97
#2024-12-05|4037.57
#2024-12-06| .
#2024-12-09|4119.04
#2024-12-10|4064.37
#2024-12-11|4146.54
#2024-12-12|4106.22
#2024-12-13|4106.22
#2024-12-16|4031.09
#2024-12-17|3973.21
#2024-12-18|3943.47
#2024-12-19|3901.62
#2024-12-20|3905.76
#2024-12-23|3908.56
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3982.43
#2024-12-30|3981.50
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4034.31
#2025-01-03|4011.66
#2025-01-06| .
#2025-01-07|4001.96
#2025-01-08|3893.93
#2025-01-09|3903.53
#2025-01-10|3907.68
#2025-01-13|3885.26
#2025-01-14|3848.49
#2025-01-15|3898.03
#2025-01-16|3924.87
#2025-01-17|4027.78
#2025-01-20|4023.96
#2025-01-21|4056.31
#2025-01-22|3998.14
#2025-01-23|4006.20
#2025-01-24|4113.91
#2025-01-27|4166.02
#2025-01-28|4184.20
#2025-01-29|4206.94
#2025-01-30|4177.16
#2025-01-31|4152.55
#2025-02-03|4094.34
#2025-02-04|4095.69
#2025-02-05|4042.28
#2025-02-06|4148.12
#2025-02-07|4080.08
#2025-02-10|4071.41
#2025-02-11|4074.25
#2025-02-12|4115.82
#2025-02-13|4207.55
#2025-02-14|4472.51
#2025-02-17|4346.39
#2025-02-18|4397.84
#2025-02-19|4326.16
#2025-02-20|4354.31
#2025-02-21|4354.97
#2025-02-24|4343.87
#2025-02-25|4330.73
#2025-02-26|4264.27
#2025-02-27|4184.01
#2025-02-28|4160.61
#2025-03-03|4179.44
#2025-03-04|4087.67
#2025-03-05|4160.57
#2025-03-06|4230.85
#2025-03-07|4214.21
#2025-03-10|4194.45
#2025-03-11|4154.18
#2025-03-12|4127.01
#2025-03-13|4047.08
#2025-03-14|4061.81
#2025-03-17|4136.28
#2025-03-18|4097.04
#2025-03-19|4090.70
#2025-03-20|4137.68
#2025-03-21|4081.47
#2025-03-24|4063.29
#2025-03-25|4052.76
#2025-03-26|3955.91
#2025-03-27|3955.26
#2025-03-28|3921.70
#2025-03-31|3840.42
#2025-04-01|3886.75
#2025-04-02|3886.75
#2025-04-03|3782.53
#2025-04-04|3715.00
#2025-04-07|3478.75
#2025-04-08|3552.38
#2025-04-09|3551.97
#2025-04-10|3671.61
#2025-04-11|3672.54
#2025-04-14|3769.06
#2025-04-15|3821.87
#2025-04-16|3758.86
#2025-04-17|3772.93
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3776.75
#2025-04-23|3892.62
#2025-04-24|3754.19
#2025-04-25|3756.15
#2025-04-28|3780.39
#2025-04-29|3773.67
#2025-04-30|3796.05
#2025-05-01| .
#2025-05-02|3826.34
#2025-05-05|3807.51
#2025-05-06|3794.09
#2025-05-07|3806.21
#2025-05-08|3824.11
#2025-05-09|3842.94
#2025-05-12|4013.80
#2025-05-13|3988.25
#2025-05-14|3989.84
#2025-05-15|4019.57
#2025-05-16|4042.23
#2025-05-19|3977.35
#2025-05-20|3990.77
#2025-05-21|3974.18
#2025-05-22|3900.63
#2025-05-23|3859.06
#2025-05-26|3881.43
#2025-05-27|3886.84
#2025-05-28|3864.47
#2025-05-29| .
#2025-05-30|3809.19
#2025-06-02|3795.77
#2025-06-03|3756.80
#2025-06-04|3768.92
#2025-06-05|3760.62
#2025-06-06|3759.04
#2025-06-09|3750.74
#2025-06-10|3781.13
#2025-06-11|3739.56
#2025-06-12|3717.19
#2025-06-13|3666.01
#2025-06-16|3680.37
#2025-06-17|3621.27
#2025-06-18|3607.19
#2025-06-19|3603.00
#2025-06-20| .
#2025-06-23|3601.97
#2025-06-24|3630.78
#2025-06-25|3558.63
#2025-06-26|3646.81
#2025-06-27|3677.57
#2025-06-30|3561.89
#2025-07-01|3602.44
#2025-07-02|3640.84
#2025-07-03|3658.74
#2025-07-04|3660.32
#2025-07-07|3627.70
#2025-07-08|3668.62
#2025-07-09|3669.27
#2025-07-10|3735.73
#2025-07-11|3665.36
#2025-07-14|3652.31
#2025-07-15|3658.37
#2025-07-16|3646.53
#2025-07-17|3663.77
#2025-07-18|3636.93
#2025-07-21|3647.18
#2025-07-22|3605.61
#2025-07-23|3662.19
#2025-07-24|3712.34
#2025-07-25|3698.36
#2025-07-28|3689.41
#2025-07-29|3653.24
#2025-07-30|3639.16
#2025-07-31|3554.80
#2025-08-01|3527.31
#2025-08-04|3536.25
#2025-08-05|3573.07
#2025-08-06|3563.47
#2025-08-07|3617.16
#2025-08-08|3661.26
#2025-08-11|3599.92
#2025-08-12|3597.96
#2025-08-13|3596.38
#2025-08-14|3575.03
#2025-08-15|3616.51
#2025-08-18|3586.96
#2025-08-19|3649.69
#2025-08-20|3656.40
#2025-08-21|3645.50
#2025-08-22|3701.52
#2025-08-25|3676.63
#2025-08-26|3637.01
#2025-08-27|3580.06
#2025-08-28|3578.76
#2025-08-29|3581.93
#2025-09-01|3584.82
#2025-09-02|3548.74
#2025-09-03|3548.74
#2025-09-04|3542.96
#2025-09-05|3544.92
#2025-09-08|3541.38
#2025-09-09|3557.41
#2025-09-10|3533.73
#2025-09-11|3576.61
#2025-09-12|3557.13
#2025-09-15|3553.68
#2025-09-16|3549.20
#2025-09-17|3526.55
#2025-09-18|3506.42
#2025-09-19|3525.62
#2025-09-22|3514.71
#2025-09-23|3548.92
#2025-09-24|3508.65
#2025-09-25|3451.70
#2025-09-26|3480.78
#2025-09-29|3528.04
#2025-09-30|3492.62
#2025-10-01|3515.93
#2025-10-02|3488.43
#2025-10-03|3451.05
#2025-10-06|3438.00
#2025-10-07|3437.35
#2025-10-08|3421.40
#2025-10-09|3450.58
#2025-10-10|3376.10
#2025-10-13|3398.75
#2025-10-14|3362.68
#2025-10-15|3366.13
#2025-10-16|3400.34
#2025-10-17|3423.64
#2025-10-20|3430.35
#2025-10-21|3464.56
#2025-10-22|3499.43
#2025-10-23|3502.31
#2025-10-24|3531.77
#2025-10-27|3522.17
#2025-10-28|3513.87
#2025-10-29|3508.09
#2025-10-30|3455.33
#2025-10-31|3465.96
#2025-11-03|3436.69
#2025-11-04|3399.96
#2025-11-05|3356.99
#2025-11-06|3363.79
#2025-11-07|3381.97
#2025-11-10|3387.37
#2025-11-11|3476.58
#2025-11-12|3458.68
#2025-11-13|3477.51
#2025-11-14|3390.54
#2025-11-17|3394.08
#2025-11-18|3344.03
#2025-11-19|3386.82
#2025-11-20|3383.46
#2025-11-21|3434.26
#2025-11-24|3455.98
#2025-11-25|3491.50
#2025-11-26|3493.08
#2025-11-27|3513.50
#2025-11-28|3538.10
#2025-12-01|3525.99
#2025-12-02|3467.45
#2025-12-03|3458.41
#2025-12-04|3531.02
#2025-12-05|3542.02
#2025-12-08|3496.62
#2025-12-09|3430.81
#2025-12-10|3407.04
#2025-12-11|3429.14
#2025-12-12|3408.07
#2025-12-15|3403.87
#2025-12-16|3439.39
#2025-12-17|3457.94
#2025-12-18|3486.00
#2025-12-19|3457.19
#2025-12-22|3449.46
#2025-12-23|3456.17
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3518.16
#2025-12-30|3539.32
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3556.47
#2026-01-05|3560.47
#2026-01-06| .
#2026-01-07|3653.13
#2026-01-08|3597.20
#2026-01-09|3628.15
#2026-01-12|3610.62
#2026-01-13|3596.55
#2026-01-14|3660.49
#2026-01-15|3662.08
#2026-01-16|3644.64
#2026-01-19|3576.50
#2026-01-20|3498.85
#2026-01-21|3563.26
#2026-01-22|3640.07
#2026-01-23|3604.28
#2026-01-26|3638.21
#2026-01-27|3617.70
#2026-01-28|3642.40
#2026-01-29|3567.92
#2026-01-30|3561.12
#2026-02-02|3572.58
#2026-02-03|3595.98
#2026-02-04|3691.53
#2026-02-05|3701.69
#2026-02-06|3698.52
#2026-02-09|3719.30
#2026-02-10|3766.29
#2026-02-11|3804.69
#2026-02-12|3773.46
#2026-02-13|3802.36
#2026-02-16|3751.84
#2026-02-17|3715.86
#2026-02-18|3718.94
#2026-02-19|3712.42
#2026-02-20|3737.68
#2026-02-23|3733.95
#2026-02-24|3793.98
#2026-02-25|3727.51
#2026-02-26|3730.03
#2026-02-27|3764.89
#2026-03-02|3673.73
#2026-03-03|3564.02
#2026-03-04|3585.46
#2026-03-05|3572.97
#2026-03-06|3557.40
#2026-03-09|3453.09
#2026-03-10|3491.78
#2026-03-11|3494.01
#2026-03-12|3454.40
#2026-03-13|3412.54
#2026-03-16|3425.03
#2026-03-17|3411.98
#2026-03-18|3414.50
#2026-03-19|3294.25
#2026-03-20|3273.75
#2026-03-23|3321.01
#2026-03-24|3319.05
#2026-03-25|3374.70
#2026-03-26|3355.22
#2026-03-27|3359.32
#2026-03-30|3344.87
#2026-03-31|3330.14
#2026-04-01|3388.40
#2026-04-02|3392.32
#2026-04-03| .
#2026-04-06| .
#2026-04-07|3344.29