Table Data - OMX Iceland Industrials PI
| Title | OMX Iceland Industrials PI |
|---|---|
| Series ID | NASDAQIX50PI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-04 to 2026-02-12 |
| Last Updated | 2026-02-12 10:41 PM CST |
| Notes | For more information about this series, see: IX50PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-04 | 715.68 |
| 2000-01-05 | 670.80 |
| 2000-01-06 | 686.42 |
| 2000-01-07 | 696.40 |
| 2000-01-10 | 709.53 |
| 2000-01-11 | 727.10 |
| 2000-01-12 | 726.91 |
| 2000-01-13 | 723.45 |
| 2000-01-14 | 732.30 |
| 2000-01-17 | 756.58 |
| 2000-01-18 | 742.96 |
| 2000-01-19 | 738.00 |
| 2000-01-20 | 749.26 |
| 2000-01-21 | 758.83 |
| 2000-01-24 | 760.31 |
| 2000-01-25 | 755.46 |
| 2000-01-26 | 750.71 |
| 2000-01-27 | 753.05 |
| 2000-01-28 | 761.90 |
| 2000-01-31 | 753.88 |
| 2000-02-01 | 748.17 |
| 2000-02-02 | 748.17 |
| 2000-02-03 | 752.52 |
| 2000-02-04 | 751.45 |
| 2000-02-07 | 760.56 |
| 2000-02-08 | 763.34 |
| 2000-02-09 | 776.50 |
| 2000-02-10 | 779.74 |
| 2000-02-11 | 777.56 |
| 2000-02-14 | 774.53 |
| 2000-02-15 | 769.37 |
| 2000-02-16 | 757.61 |
| 2000-02-17 | 781.28 |
| 2000-02-18 | 755.86 |
| 2000-02-21 | 771.12 |
| 2000-02-22 | 751.82 |
| 2000-02-23 | 765.21 |
| 2000-02-24 | 770.67 |
| 2000-02-25 | 768.97 |
| 2000-02-28 | 773.52 |
| 2000-02-29 | 753.28 |
| 2000-03-01 | 770.91 |
| 2000-03-02 | 761.01 |
| 2000-03-03 | 755.37 |
| 2000-03-06 | 740.76 |
| 2000-03-07 | 765.42 |
| 2000-03-08 | 760.61 |
| 2000-03-09 | 828.25 |
| 2000-03-10 | 851.41 |
| 2000-03-13 | 877.89 |
| 2000-03-14 | 881.79 |
| 2000-03-15 | 899.65 |
| 2000-03-16 | 868.17 |
| 2000-03-17 | 877.31 |
| 2000-03-20 | 903.79 |
| 2000-03-21 | 869.75 |
| 2000-03-22 | 894.21 |
| 2000-03-23 | 892.84 |
| 2000-03-24 | 883.13 |
| 2000-03-27 | 880.54 |
| 2000-03-28 | 856.93 |
| 2000-03-29 | 855.97 |
| 2000-03-30 | 841.31 |
| 2000-03-31 | 837.34 |
| 2000-04-03 | 842.74 |
| 2000-04-04 | 846.76 |
| 2000-04-05 | 848.02 |
| 2000-04-06 | 854.48 |
| 2000-04-07 | 868.61 |
| 2000-04-10 | 871.24 |
| 2000-04-11 | 871.24 |
| 2000-04-12 | 866.29 |
| 2000-04-13 | 861.10 |
| 2000-04-14 | 849.43 |
| 2000-04-17 | 831.58 |
| 2000-04-18 | 825.95 |
| 2000-04-19 | 817.06 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 834.13 |
| 2000-04-26 | 824.42 |
| 2000-04-27 | 824.42 |
| 2000-04-28 | 819.85 |
| 2000-05-01 | . |
| 2000-05-02 | 819.85 |
| 2000-05-03 | 818.31 |
| 2000-05-04 | 837.72 |
| 2000-05-05 | 832.87 |
| 2000-05-08 | 818.31 |
| 2000-05-09 | 810.56 |
| 2000-05-10 | 783.03 |
| 2000-05-11 | 760.68 |
| 2000-05-12 | 789.80 |
| 2000-05-15 | 789.80 |
| 2000-05-16 | 794.94 |
| 2000-05-17 | 769.78 |
| 2000-05-18 | 752.45 |
| 2000-05-19 | 743.08 |
| 2000-05-22 | 752.88 |
| 2000-05-23 | 773.02 |
| 2000-05-24 | 773.02 |
| 2000-05-25 | 756.10 |
| 2000-05-26 | 761.29 |
| 2000-05-29 | 779.27 |
| 2000-05-30 | 802.13 |
| 2000-05-31 | 802.13 |
| 2000-06-01 | . |
| 2000-06-02 | 811.67 |
| 2000-06-05 | 804.79 |
| 2000-06-06 | 788.40 |
| 2000-06-07 | 803.50 |
| 2000-06-08 | 783.79 |
| 2000-06-09 | 793.30 |
| 2000-06-12 | . |
| 2000-06-13 | 801.61 |
| 2000-06-14 | 793.53 |
| 2000-06-15 | 759.17 |
| 2000-06-16 | 768.98 |
| 2000-06-19 | 763.66 |
| 2000-06-20 | 768.29 |
| 2000-06-21 | 766.37 |
| 2000-06-22 | 780.79 |
| 2000-06-23 | 766.03 |
| 2000-06-26 | 761.48 |
| 2000-06-27 | 761.48 |
| 2000-06-28 | 750.04 |
| 2000-06-29 | 739.54 |
| 2000-06-30 | 734.02 |
| 2000-07-03 | 744.70 |
| 2000-07-04 | 744.70 |
| 2000-07-05 | 744.70 |
| 2000-07-06 | 769.63 |
| 2000-07-07 | 779.44 |
| 2000-07-10 | 774.49 |
| 2000-07-11 | 771.65 |
| 2000-07-12 | 769.63 |
| 2000-07-13 | 763.15 |
| 2000-07-14 | 768.00 |
| 2000-07-17 | 770.02 |
| 2000-07-18 | 782.66 |
| 2000-07-19 | 782.66 |
| 2000-07-20 | 823.41 |
| 2000-07-21 | 808.86 |
| 2000-07-24 | 809.87 |
| 2000-07-25 | 809.87 |
| 2000-07-26 | 809.87 |
| 2000-07-27 | 808.86 |
| 2000-07-28 | 804.81 |
| 2000-07-31 | 811.30 |
| 2000-08-01 | 824.14 |
| 2000-08-02 | 826.87 |
| 2000-08-03 | 824.81 |
| 2000-08-04 | 818.82 |
| 2000-08-07 | . |
| 2000-08-08 | . |
| 2000-08-09 | 809.49 |
| 2000-08-10 | 794.31 |
| 2000-08-11 | 773.38 |
| 2000-08-14 | 764.10 |
| 2000-08-15 | 766.64 |
| 2000-08-16 | 771.72 |
| 2000-08-17 | 733.78 |
| 2000-08-18 | 746.66 |
| 2000-08-21 | 741.88 |
| 2000-08-22 | 746.83 |
| 2000-08-23 | 793.53 |
| 2000-08-24 | 802.58 |
| 2000-08-25 | 802.11 |
| 2000-08-28 | 833.14 |
| 2000-08-29 | 833.14 |
| 2000-08-30 | 843.05 |
| 2000-08-31 | 852.75 |
| 2000-09-01 | 836.72 |
| 2000-09-04 | 848.68 |
| 2000-09-05 | 836.72 |
| 2000-09-06 | 836.93 |
| 2000-09-07 | 836.93 |
| 2000-09-08 | 831.05 |
| 2000-09-11 | 818.78 |
| 2000-09-12 | 813.53 |
| 2000-09-13 | 797.85 |
| 2000-09-14 | 785.03 |
| 2000-09-15 | 806.66 |
| 2000-09-18 | 829.00 |
| 2000-09-19 | 851.65 |
| 2000-09-20 | 855.22 |
| 2000-09-21 | 848.66 |
| 2000-09-22 | 850.65 |
| 2000-09-25 | 883.49 |
| 2000-09-26 | 873.79 |
| 2000-09-27 | 872.03 |
| 2000-09-28 | 872.33 |
| 2000-09-29 | 865.85 |
| 2000-10-02 | 864.34 |
| 2000-10-03 | 859.38 |
| 2000-10-04 | 852.04 |
| 2000-10-05 | 850.51 |
| 2000-10-06 | 848.66 |
| 2000-10-09 | 855.14 |
| 2000-10-10 | 855.14 |
| 2000-10-11 | 832.19 |
| 2000-10-12 | 827.44 |
| 2000-10-13 | 832.19 |
| 2000-10-16 | 826.52 |
| 2000-10-17 | 826.52 |
| 2000-10-18 | 816.81 |
| 2000-10-19 | 804.72 |
| 2000-10-20 | 809.60 |
| 2000-10-23 | 823.78 |
| 2000-10-24 | 809.60 |
| 2000-10-25 | 809.60 |
| 2000-10-26 | 806.36 |
| 2000-10-27 | 816.27 |
| 2000-10-30 | 818.96 |
| 2000-10-31 | 805.74 |
| 2000-11-01 | 789.36 |
| 2000-11-02 | 799.17 |
| 2000-11-03 | 782.00 |
| 2000-11-06 | 779.64 |
| 2000-11-07 | 777.22 |
| 2000-11-08 | 749.21 |
| 2000-11-09 | 765.03 |
| 2000-11-10 | 770.81 |
| 2000-11-13 | 758.69 |
| 2000-11-14 | 758.39 |
| 2000-11-15 | 753.65 |
| 2000-11-16 | 753.27 |
| 2000-11-17 | 757.05 |
| 2000-11-20 | 752.19 |
| 2000-11-21 | 750.59 |
| 2000-11-22 | 745.63 |
| 2000-11-23 | 737.18 |
| 2000-11-24 | 737.63 |
| 2000-11-27 | 737.48 |
| 2000-11-28 | 737.48 |
| 2000-11-29 | 744.15 |
| 2000-11-30 | 740.01 |
| 2000-12-01 | 735.44 |
| 2000-12-04 | 740.91 |
| 2000-12-05 | 740.91 |
| 2000-12-06 | 739.71 |
| 2000-12-07 | 736.54 |
| 2000-12-08 | 739.83 |
| 2000-12-11 | 732.71 |
| 2000-12-12 | 734.83 |
| 2000-12-13 | 734.53 |
| 2000-12-14 | 738.46 |
| 2000-12-15 | 721.78 |
| 2000-12-18 | 736.74 |
| 2000-12-19 | 734.88 |
| 2000-12-20 | 734.88 |
| 2000-12-21 | 728.10 |
| 2000-12-22 | 732.16 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 738.64 |
| 2000-12-28 | 764.51 |
| 2000-12-29 | 742.44 |
| 2001-01-01 | . |
| 2001-01-02 | . |
| 2001-01-03 | 756.23 |
| 2001-01-04 | 747.64 |
| 2001-01-05 | 773.41 |
| 2001-01-08 | 757.32 |
| 2001-01-09 | 747.08 |
| 2001-01-10 | 740.43 |
| 2001-01-11 | 732.76 |
| 2001-01-12 | 723.16 |
| 2001-01-15 | 705.69 |
| 2001-01-16 | 705.69 |
| 2001-01-17 | 705.76 |
| 2001-01-18 | 729.78 |
| 2001-01-19 | 726.53 |
| 2001-01-22 | 732.23 |
| 2001-01-23 | 755.05 |
| 2001-01-24 | 756.72 |
| 2001-01-25 | 751.49 |
| 2001-01-26 | 750.15 |
| 2001-01-29 | 763.13 |
| 2001-01-30 | 761.90 |
| 2001-01-31 | 746.88 |
| 2001-02-01 | 735.94 |
| 2001-02-02 | 741.39 |
| 2001-02-05 | 746.84 |
| 2001-02-06 | 740.46 |
| 2001-02-07 | 740.46 |
| 2001-02-08 | 750.03 |
| 2001-02-09 | 728.91 |
| 2001-02-12 | 738.39 |
| 2001-02-13 | 736.60 |
| 2001-02-14 | 716.01 |
| 2001-02-15 | 715.41 |
| 2001-02-16 | 718.29 |
| 2001-02-19 | 707.09 |
| 2001-02-20 | 690.74 |
| 2001-02-21 | 715.66 |
| 2001-02-22 | 712.22 |
| 2001-02-23 | 701.30 |
| 2001-02-26 | 689.98 |
| 2001-02-27 | 700.78 |
| 2001-02-28 | 684.75 |
| 2001-03-01 | 680.50 |
| 2001-03-02 | 693.01 |
| 2001-03-05 | 692.11 |
| 2001-03-06 | 703.14 |
| 2001-03-07 | 696.65 |
| 2001-03-08 | 680.90 |
| 2001-03-09 | 672.53 |
| 2001-03-12 | 624.66 |
| 2001-03-13 | 619.21 |
| 2001-03-14 | 608.41 |
| 2001-03-15 | 616.68 |
| 2001-03-16 | 607.08 |
| 2001-03-19 | 602.63 |
| 2001-03-20 | 595.39 |
| 2001-03-21 | 590.09 |
| 2001-03-22 | 593.04 |
| 2001-03-23 | 592.04 |
| 2001-03-26 | 586.59 |
| 2001-03-27 | 571.04 |
| 2001-03-28 | 596.70 |
| 2001-03-29 | 597.66 |
| 2001-03-30 | 617.01 |
| 2001-04-02 | 617.01 |
| 2001-04-03 | 609.46 |
| 2001-04-04 | 597.66 |
| 2001-04-05 | 589.92 |
| 2001-04-06 | 604.30 |
| 2001-04-09 | 607.40 |
| 2001-04-10 | 596.72 |
| 2001-04-11 | 583.63 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 589.76 |
| 2001-04-18 | 567.95 |
| 2001-04-19 | . |
| 2001-04-20 | 590.05 |
| 2001-04-23 | 590.05 |
| 2001-04-24 | 583.57 |
| 2001-04-25 | 578.11 |
| 2001-04-26 | 588.71 |
| 2001-04-27 | 574.69 |
| 2001-04-30 | 613.63 |
| 2001-05-01 | . |
| 2001-05-02 | 603.76 |
| 2001-05-03 | 587.51 |
| 2001-05-04 | 543.02 |
| 2001-05-07 | 574.16 |
| 2001-05-08 | 540.67 |
| 2001-05-09 | 540.67 |
| 2001-05-10 | 556.81 |
| 2001-05-11 | 559.16 |
| 2001-05-14 | 532.01 |
| 2001-05-15 | 542.12 |
| 2001-05-16 | 542.12 |
| 2001-05-17 | 553.52 |
| 2001-05-18 | 553.52 |
| 2001-05-21 | 553.52 |
| 2001-05-22 | 537.27 |
| 2001-05-23 | 532.01 |
| 2001-05-24 | . |
| 2001-05-25 | 532.01 |
| 2001-05-28 | 532.01 |
| 2001-05-29 | 543.02 |
| 2001-05-30 | 544.65 |
| 2001-05-31 | 544.19 |
| 2001-06-01 | 528.06 |
| 2001-06-04 | . |
| 2001-06-05 | 528.06 |
| 2001-06-06 | 522.31 |
| 2001-06-07 | 489.93 |
| 2001-06-08 | 515.35 |
| 2001-06-11 | 520.99 |
| 2001-06-12 | 537.01 |
| 2001-06-13 | 504.75 |
| 2001-06-14 | 505.29 |
| 2001-06-15 | 505.10 |
| 2001-06-18 | 504.50 |
| 2001-06-19 | 504.88 |
| 2001-06-20 | 494.20 |
| 2001-06-21 | 494.20 |
| 2001-06-22 | 494.76 |
| 2001-06-25 | 475.78 |
| 2001-06-26 | 466.05 |
| 2001-06-27 | 482.18 |
| 2001-06-28 | 487.53 |
| 2001-06-29 | 514.75 |
| 2001-07-02 | 546.35 |
| 2001-07-03 | 546.35 |
| 2001-07-04 | 543.75 |
| 2001-07-05 | 533.18 |
| 2001-07-06 | 538.63 |
| 2001-07-09 | 538.63 |
| 2001-07-10 | 532.07 |
| 2001-07-11 | 521.90 |
| 2001-07-12 | 519.41 |
| 2001-07-13 | 510.42 |
| 2001-07-16 | 510.42 |
| 2001-07-17 | 509.83 |
| 2001-07-18 | 509.83 |
| 2001-07-19 | 509.83 |
| 2001-07-20 | 509.83 |
| 2001-07-23 | 484.25 |
| 2001-07-24 | 475.41 |
| 2001-07-25 | 475.41 |
| 2001-07-26 | 472.90 |
| 2001-07-27 | 472.01 |
| 2001-07-30 | 472.61 |
| 2001-07-31 | 472.61 |
| 2001-08-01 | 461.92 |
| 2001-08-02 | 488.85 |
| 2001-08-03 | 488.85 |
| 2001-08-06 | . |
| 2001-08-07 | 488.85 |
| 2001-08-08 | 489.04 |
| 2001-08-09 | 489.94 |
| 2001-08-10 | 505.96 |
| 2001-08-13 | 495.39 |
| 2001-08-14 | 510.63 |
| 2001-08-15 | 516.08 |
| 2001-08-16 | 505.06 |
| 2001-08-17 | 494.49 |
| 2001-08-20 | 494.49 |
| 2001-08-21 | 494.59 |
| 2001-08-22 | 481.22 |
| 2001-08-23 | 481.22 |
| 2001-08-24 | 475.76 |
| 2001-08-27 | 475.76 |
| 2001-08-28 | 475.76 |
| 2001-08-29 | 471.01 |
| 2001-08-30 | 462.78 |
| 2001-08-31 | 467.20 |
| 2001-09-03 | 483.33 |
| 2001-09-04 | 474.62 |
| 2001-09-05 | 474.62 |
| 2001-09-06 | 487.48 |
| 2001-09-07 | 495.26 |
| 2001-09-10 | 501.75 |
| 2001-09-11 | 475.75 |
| 2001-09-12 | 478.72 |
| 2001-09-13 | 484.28 |
| 2001-09-14 | 488.35 |
| 2001-09-17 | 486.34 |
| 2001-09-18 | 484.91 |
| 2001-09-19 | 484.91 |
| 2001-09-20 | 475.00 |
| 2001-09-21 | 471.08 |
| 2001-09-24 | 483.47 |
| 2001-09-25 | 489.86 |
| 2001-09-26 | 506.18 |
| 2001-09-27 | 508.48 |
| 2001-09-28 | 522.76 |
| 2001-10-01 | 523.33 |
| 2001-10-02 | 512.67 |
| 2001-10-03 | 511.20 |
| 2001-10-04 | 520.07 |
| 2001-10-05 | 516.40 |
| 2001-10-08 | 528.71 |
| 2001-10-09 | 517.32 |
| 2001-10-10 | 517.98 |
| 2001-10-11 | 511.93 |
| 2001-10-12 | 518.92 |
| 2001-10-15 | 514.87 |
| 2001-10-16 | 526.37 |
| 2001-10-17 | 524.12 |
| 2001-10-18 | 524.12 |
| 2001-10-19 | 508.75 |
| 2001-10-22 | 504.49 |
| 2001-10-23 | 505.60 |
| 2001-10-24 | 515.43 |
| 2001-10-25 | 532.74 |
| 2001-10-26 | 528.10 |
| 2001-10-29 | 526.91 |
| 2001-10-30 | 518.02 |
| 2001-10-31 | 499.40 |
| 2001-11-01 | 514.01 |
| 2001-11-02 | 499.26 |
| 2001-11-05 | 499.26 |
| 2001-11-06 | 504.43 |
| 2001-11-07 | 505.33 |
| 2001-11-08 | 505.26 |
| 2001-11-09 | 509.77 |
| 2001-11-12 | 504.91 |
| 2001-11-13 | 510.36 |
| 2001-11-14 | 516.71 |
| 2001-11-15 | 496.11 |
| 2001-11-16 | 472.49 |
| 2001-11-19 | 472.26 |
| 2001-11-20 | 472.26 |
| 2001-11-21 | 472.26 |
| 2001-11-22 | 488.39 |
| 2001-11-23 | 444.92 |
| 2001-11-26 | 424.56 |
| 2001-11-27 | 419.22 |
| 2001-11-28 | 432.12 |
| 2001-11-29 | 437.84 |
| 2001-11-30 | 440.17 |
| 2001-12-03 | 446.66 |
| 2001-12-04 | 423.99 |
| 2001-12-05 | 423.39 |
| 2001-12-06 | 437.32 |
| 2001-12-07 | 440.56 |
| 2001-12-10 | 437.74 |
| 2001-12-11 | 425.95 |
| 2001-12-12 | 429.53 |
| 2001-12-13 | 433.16 |
| 2001-12-14 | 448.96 |
| 2001-12-17 | 454.30 |
| 2001-12-18 | 454.30 |
| 2001-12-19 | 465.34 |
| 2001-12-20 | 476.24 |
| 2001-12-21 | 483.72 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 497.53 |
| 2001-12-28 | 498.39 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | . |
| 2002-01-03 | 476.94 |
| 2002-01-04 | 455.92 |
| 2002-01-07 | 459.08 |
| 2002-01-08 | 469.18 |
| 2002-01-09 | 468.32 |
| 2002-01-10 | 474.65 |
| 2002-01-11 | 474.65 |
| 2002-01-14 | 472.90 |
| 2002-01-15 | 466.15 |
| 2002-01-16 | 501.39 |
| 2002-01-17 | 511.13 |
| 2002-01-18 | 516.45 |
| 2002-01-21 | 507.39 |
| 2002-01-22 | 505.23 |
| 2002-01-23 | 502.07 |
| 2002-01-24 | 500.42 |
| 2002-01-25 | 501.06 |
| 2002-01-28 | 492.58 |
| 2002-01-29 | 488.25 |
| 2002-01-30 | 491.50 |
| 2002-01-31 | 499.17 |
| 2002-02-01 | 497.18 |
| 2002-02-04 | 492.76 |
| 2002-02-05 | 498.17 |
| 2002-02-06 | 498.17 |
| 2002-02-07 | 498.91 |
| 2002-02-08 | 495.02 |
| 2002-02-11 | 500.43 |
| 2002-02-12 | 503.68 |
| 2002-02-13 | 505.97 |
| 2002-02-14 | 505.05 |
| 2002-02-15 | 516.39 |
| 2002-02-18 | 510.66 |
| 2002-02-19 | 511.94 |
| 2002-02-20 | 511.59 |
| 2002-02-21 | 506.64 |
| 2002-02-22 | 508.10 |
| 2002-02-25 | 508.10 |
| 2002-02-26 | 510.17 |
| 2002-02-27 | 505.40 |
| 2002-02-28 | 511.00 |
| 2002-03-01 | 511.00 |
| 2002-03-04 | 511.00 |
| 2002-03-05 | 508.12 |
| 2002-03-06 | 508.86 |
| 2002-03-07 | 508.86 |
| 2002-03-08 | 504.80 |
| 2002-03-11 | 514.27 |
| 2002-03-12 | 497.94 |
| 2002-03-13 | 504.26 |
| 2002-03-14 | 501.01 |
| 2002-03-15 | 518.65 |
| 2002-03-18 | 520.82 |
| 2002-03-19 | 516.40 |
| 2002-03-20 | 515.22 |
| 2002-03-21 | 519.55 |
| 2002-03-22 | 515.22 |
| 2002-03-25 | 527.13 |
| 2002-03-26 | 510.38 |
| 2002-03-27 | 514.50 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 513.40 |
| 2002-04-03 | 513.40 |
| 2002-04-04 | 522.46 |
| 2002-04-05 | 520.57 |
| 2002-04-08 | 513.24 |
| 2002-04-09 | 524.26 |
| 2002-04-10 | 524.26 |
| 2002-04-11 | 514.61 |
| 2002-04-12 | 534.27 |
| 2002-04-15 | 541.68 |
| 2002-04-16 | 546.12 |
| 2002-04-17 | 545.91 |
| 2002-04-18 | 559.32 |
| 2002-04-19 | 564.09 |
| 2002-04-22 | 569.14 |
| 2002-04-23 | 566.34 |
| 2002-04-24 | 556.31 |
| 2002-04-25 | . |
| 2002-04-26 | 562.63 |
| 2002-04-29 | 558.39 |
| 2002-04-30 | 553.62 |
| 2002-05-01 | . |
| 2002-05-02 | 549.20 |
| 2002-05-03 | 561.11 |
| 2002-05-06 | 554.61 |
| 2002-05-07 | 551.24 |
| 2002-05-08 | 556.10 |
| 2002-05-09 | . |
| 2002-05-10 | 551.01 |
| 2002-05-13 | 547.85 |
| 2002-05-14 | 530.71 |
| 2002-05-15 | 536.13 |
| 2002-05-16 | 544.70 |
| 2002-05-17 | 546.75 |
| 2002-05-20 | . |
| 2002-05-21 | 546.75 |
| 2002-05-22 | 523.53 |
| 2002-05-23 | 523.53 |
| 2002-05-24 | 511.92 |
| 2002-05-27 | 507.04 |
| 2002-05-28 | 507.04 |
| 2002-05-29 | 510.19 |
| 2002-05-30 | 510.19 |
| 2002-05-31 | 510.19 |
| 2002-06-03 | 510.19 |
| 2002-06-04 | 499.37 |
| 2002-06-05 | 510.19 |
| 2002-06-06 | 510.19 |
| 2002-06-07 | 496.21 |
| 2002-06-10 | 485.39 |
| 2002-06-11 | 479.97 |
| 2002-06-12 | 485.39 |
| 2002-06-13 | 485.39 |
| 2002-06-14 | 483.91 |
| 2002-06-17 | . |
| 2002-06-18 | 483.91 |
| 2002-06-19 | 485.83 |
| 2002-06-20 | 480.42 |
| 2002-06-21 | 488.00 |
| 2002-06-24 | 488.00 |
| 2002-06-25 | 480.42 |
| 2002-06-26 | 489.89 |
| 2002-06-27 | 492.15 |
| 2002-06-28 | 490.87 |
| 2002-07-01 | 471.93 |
| 2002-07-02 | 464.35 |
| 2002-07-03 | 484.46 |
| 2002-07-04 | 470.75 |
| 2002-07-05 | 465.68 |
| 2002-07-08 | 464.72 |
| 2002-07-09 | 467.88 |
| 2002-07-10 | 482.21 |
| 2002-07-11 | 470.49 |
| 2002-07-12 | 473.64 |
| 2002-07-15 | 481.04 |
| 2002-07-16 | 481.04 |
| 2002-07-17 | 481.04 |
| 2002-07-18 | 483.20 |
| 2002-07-19 | 486.04 |
| 2002-07-22 | 486.04 |
| 2002-07-23 | 478.46 |
| 2002-07-24 | 482.79 |
| 2002-07-25 | 485.95 |
| 2002-07-26 | 489.20 |
| 2002-07-29 | 489.20 |
| 2002-07-30 | 486.87 |
| 2002-07-31 | 486.87 |
| 2002-08-01 | 492.28 |
| 2002-08-02 | 486.87 |
| 2002-08-05 | . |
| 2002-08-06 | 492.28 |
| 2002-08-07 | 490.79 |
| 2002-08-08 | 486.37 |
| 2002-08-09 | 487.91 |
| 2002-08-12 | 496.75 |
| 2002-08-13 | 506.22 |
| 2002-08-14 | 505.59 |
| 2002-08-15 | 487.58 |
| 2002-08-16 | 482.17 |
| 2002-08-19 | 477.84 |
| 2002-08-20 | 478.92 |
| 2002-08-21 | 477.08 |
| 2002-08-22 | 483.57 |
| 2002-08-23 | 475.56 |
| 2002-08-26 | 482.86 |
| 2002-08-27 | 479.71 |
| 2002-08-28 | 486.02 |
| 2002-08-29 | 480.61 |
| 2002-08-30 | 481.11 |
| 2002-09-02 | 481.11 |
| 2002-09-03 | 481.11 |
| 2002-09-04 | 486.52 |
| 2002-09-05 | 490.58 |
| 2002-09-06 | 490.58 |
| 2002-09-09 | 493.47 |
| 2002-09-10 | 488.05 |
| 2002-09-11 | 480.92 |
| 2002-09-12 | 482.23 |
| 2002-09-13 | 479.61 |
| 2002-09-16 | 471.92 |
| 2002-09-17 | 476.25 |
| 2002-09-18 | 474.09 |
| 2002-09-19 | 477.24 |
| 2002-09-20 | 478.32 |
| 2002-09-23 | 474.90 |
| 2002-09-24 | 478.56 |
| 2002-09-25 | 475.68 |
| 2002-09-26 | 478.93 |
| 2002-09-27 | 478.93 |
| 2002-09-30 | 480.01 |
| 2002-10-01 | 474.60 |
| 2002-10-02 | 474.60 |
| 2002-10-03 | 458.81 |
| 2002-10-04 | 461.91 |
| 2002-10-07 | 463.89 |
| 2002-10-08 | 461.20 |
| 2002-10-09 | 464.19 |
| 2002-10-10 | 464.19 |
| 2002-10-11 | 465.27 |
| 2002-10-14 | 467.89 |
| 2002-10-15 | 467.89 |
| 2002-10-16 | 465.54 |
| 2002-10-17 | 479.97 |
| 2002-10-18 | 475.01 |
| 2002-10-21 | 471.30 |
| 2002-10-22 | 468.05 |
| 2002-10-23 | 465.88 |
| 2002-10-24 | 465.88 |
| 2002-10-25 | 462.64 |
| 2002-10-28 | 472.22 |
| 2002-10-29 | 470.32 |
| 2002-10-30 | 469.66 |
| 2002-10-31 | 453.92 |
| 2002-11-01 | 463.39 |
| 2002-11-04 | 464.03 |
| 2002-11-05 | 464.03 |
| 2002-11-06 | 464.03 |
| 2002-11-07 | 459.38 |
| 2002-11-08 | 458.12 |
| 2002-11-11 | 438.63 |
| 2002-11-12 | 445.39 |
| 2002-11-13 | 438.89 |
| 2002-11-14 | 438.89 |
| 2002-11-15 | 432.40 |
| 2002-11-18 | 448.18 |
| 2002-11-19 | 462.57 |
| 2002-11-20 | 471.05 |
| 2002-11-21 | 485.48 |
| 2002-11-22 | 496.30 |
| 2002-11-25 | 490.35 |
| 2002-11-26 | 462.65 |
| 2002-11-27 | 470.88 |
| 2002-11-28 | 471.77 |
| 2002-11-29 | 471.51 |
| 2002-12-02 | 474.12 |
| 2002-12-03 | 481.53 |
| 2002-12-04 | 493.83 |
| 2002-12-05 | 495.67 |
| 2002-12-06 | 499.17 |
| 2002-12-09 | 499.17 |
| 2002-12-10 | 483.93 |
| 2002-12-11 | 505.57 |
| 2002-12-12 | 505.57 |
| 2002-12-13 | 502.42 |
| 2002-12-16 | 498.09 |
| 2002-12-17 | 496.48 |
| 2002-12-18 | 487.59 |
| 2002-12-19 | 493.90 |
| 2002-12-20 | 512.84 |
| 2002-12-23 | 510.42 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 510.42 |
| 2002-12-30 | 507.17 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | . |
| 2003-01-03 | 498.34 |
| 2003-01-06 | 491.71 |
| 2003-01-07 | 491.71 |
| 2003-01-08 | 479.96 |
| 2003-01-09 | 479.96 |
| 2003-01-10 | 479.96 |
| 2003-01-13 | 497.62 |
| 2003-01-14 | 519.69 |
| 2003-01-15 | 508.66 |
| 2003-01-16 | 517.49 |
| 2003-01-17 | 497.62 |
| 2003-01-20 | 497.62 |
| 2003-01-21 | 507.04 |
| 2003-01-22 | 496.00 |
| 2003-01-23 | 500.42 |
| 2003-01-24 | 504.83 |
| 2003-01-27 | 500.42 |
| 2003-01-28 | 500.42 |
| 2003-01-29 | 500.42 |
| 2003-01-30 | 496.00 |
| 2003-01-31 | 496.00 |
| 2003-02-03 | 489.38 |
| 2003-02-04 | 489.38 |
| 2003-02-05 | 489.38 |
| 2003-02-06 | 489.38 |
| 2003-02-07 | 487.17 |
| 2003-02-10 | 484.96 |
| 2003-02-11 | 486.27 |
| 2003-02-12 | 486.27 |
| 2003-02-13 | 486.27 |
| 2003-02-14 | 476.13 |
| 2003-02-17 | 500.42 |
| 2003-02-18 | 500.42 |
| 2003-02-19 | 500.42 |
| 2003-02-20 | 500.42 |
| 2003-02-21 | 500.42 |
| 2003-02-24 | 496.00 |
| 2003-02-25 | 500.42 |
| 2003-02-26 | 500.42 |
| 2003-02-27 | 537.95 |
| 2003-02-28 | 537.95 |
| 2003-03-03 | 529.12 |
| 2003-03-04 | 529.12 |
| 2003-03-05 | 522.49 |
| 2003-03-06 | 524.70 |
| 2003-03-07 | 529.12 |
| 2003-03-10 | 531.33 |
| 2003-03-11 | 529.12 |
| 2003-03-12 | 529.12 |
| 2003-03-13 | 531.33 |
| 2003-03-14 | 555.61 |
| 2003-03-17 | 555.61 |
| 2003-03-18 | 560.02 |
| 2003-03-19 | 566.65 |
| 2003-03-20 | 557.82 |
| 2003-03-21 | 568.86 |
| 2003-03-24 | 577.69 |
| 2003-03-25 | 579.89 |
| 2003-03-26 | 573.27 |
| 2003-03-27 | 584.31 |
| 2003-03-28 | 584.31 |
| 2003-03-31 | 588.72 |
| 2003-04-01 | 584.31 |
| 2003-04-02 | 573.27 |
| 2003-04-03 | 573.27 |
| 2003-04-04 | 573.27 |
| 2003-04-07 | 580.79 |
| 2003-04-08 | 587.42 |
| 2003-04-09 | 587.42 |
| 2003-04-10 | 587.42 |
| 2003-04-11 | 589.63 |
| 2003-04-14 | 589.63 |
| 2003-04-15 | 589.63 |
| 2003-04-16 | 589.63 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 589.63 |
| 2003-04-23 | 560.93 |
| 2003-04-24 | . |
| 2003-04-25 | 563.13 |
| 2003-04-28 | 563.13 |
| 2003-04-29 | 567.55 |
| 2003-04-30 | 567.55 |
| 2003-05-01 | . |
| 2003-05-02 | 567.55 |
| 2003-05-05 | 570.66 |
| 2003-05-06 | 570.66 |
| 2003-05-07 | 579.49 |
| 2003-05-08 | 579.49 |
| 2003-05-09 | 564.04 |
| 2003-05-12 | 555.20 |
| 2003-05-13 | 564.04 |
| 2003-05-14 | 564.04 |
| 2003-05-15 | 533.13 |
| 2003-05-16 | 533.13 |
| 2003-05-19 | 533.13 |
| 2003-05-20 | 531.82 |
| 2003-05-21 | 531.82 |
| 2003-05-22 | 529.61 |
| 2003-05-23 | 542.86 |
| 2003-05-26 | 542.86 |
| 2003-05-27 | 542.86 |
| 2003-05-28 | 529.61 |
| 2003-05-29 | . |
| 2003-05-30 | 518.58 |
| 2003-06-02 | 518.58 |
| 2003-06-03 | 518.58 |
| 2003-06-04 | 518.58 |
| 2003-06-05 | 509.75 |
| 2003-06-06 | 503.12 |
| 2003-06-09 | . |
| 2003-06-10 | 509.75 |
| 2003-06-11 | 509.09 |
| 2003-06-12 | 511.30 |
| 2003-06-13 | 510.65 |
| 2003-06-16 | 512.85 |
| 2003-06-17 | . |
| 2003-06-18 | 512.85 |
| 2003-06-19 | 513.51 |
| 2003-06-20 | 517.92 |
| 2003-06-23 | 517.92 |
| 2003-06-24 | 517.92 |
| 2003-06-25 | 518.58 |
| 2003-06-26 | 518.58 |
| 2003-06-27 | 518.58 |
| 2003-06-30 | 518.58 |
| 2003-07-01 | 516.37 |
| 2003-07-02 | 516.37 |
| 2003-07-03 | 514.16 |
| 2003-07-04 | 514.16 |
| 2003-07-07 | 514.16 |
| 2003-07-08 | 514.16 |
| 2003-07-09 | 514.16 |
| 2003-07-10 | 511.95 |
| 2003-07-11 | 514.16 |
| 2003-07-14 | 511.95 |
| 2003-07-15 | 511.95 |
| 2003-07-16 | 507.54 |
| 2003-07-17 | 507.54 |
| 2003-07-18 | 503.12 |
| 2003-07-21 | 503.12 |
| 2003-07-22 | 501.82 |
| 2003-07-23 | 501.82 |
| 2003-07-24 | 499.61 |
| 2003-07-25 | 499.61 |
| 2003-07-28 | 499.61 |
| 2003-07-29 | 499.61 |
| 2003-07-30 | 479.74 |
| 2003-07-31 | 477.53 |
| 2003-08-01 | 477.53 |
| 2003-08-04 | . |
| 2003-08-05 | 501.72 |
| 2003-08-06 | 506.14 |
| 2003-08-07 | 507.94 |
| 2003-08-08 | 508.84 |
| 2003-08-11 | 504.43 |
| 2003-08-12 | 525.85 |
| 2003-08-13 | 543.51 |
| 2003-08-14 | 547.43 |
| 2003-08-15 | 558.47 |
| 2003-08-18 | 573.92 |
| 2003-08-19 | 607.04 |
| 2003-08-20 | 602.62 |
| 2003-08-21 | 619.23 |
| 2003-08-22 | 614.81 |
| 2003-08-25 | 621.66 |
| 2003-08-26 | 615.03 |
| 2003-08-27 | 615.03 |
| 2003-08-28 | 639.32 |
| 2003-08-29 | 628.03 |
| 2003-09-01 | 625.82 |
| 2003-09-02 | 603.77 |
| 2003-09-03 | 605.98 |
| 2003-09-04 | 600.26 |
| 2003-09-05 | 609.09 |
| 2003-09-08 | 613.50 |
| 2003-09-09 | 606.88 |
| 2003-09-10 | 604.67 |
| 2003-09-11 | 604.67 |
| 2003-09-12 | 602.47 |
| 2003-09-15 | 601.16 |
| 2003-09-16 | 634.27 |
| 2003-09-17 | 633.62 |
| 2003-09-18 | 642.45 |
| 2003-09-19 | 664.53 |
| 2003-09-22 | 673.36 |
| 2003-09-23 | 677.77 |
| 2003-09-24 | 688.81 |
| 2003-09-25 | 713.10 |
| 2003-09-26 | 713.10 |
| 2003-09-29 | 719.72 |
| 2003-09-30 | 703.61 |
| 2003-10-01 | 699.20 |
| 2003-10-02 | 705.82 |
| 2003-10-03 | 705.82 |
| 2003-10-06 | 703.61 |
| 2003-10-07 | 703.61 |
| 2003-10-08 | 703.61 |
| 2003-10-09 | 703.61 |
| 2003-10-10 | 696.99 |
| 2003-10-13 | 688.16 |
| 2003-10-14 | 688.16 |
| 2003-10-15 | 685.95 |
| 2003-10-16 | 688.16 |
| 2003-10-17 | 694.78 |
| 2003-10-20 | 694.78 |
| 2003-10-21 | 705.82 |
| 2003-10-22 | 702.31 |
| 2003-10-23 | 693.48 |
| 2003-10-24 | 691.27 |
| 2003-10-27 | 691.27 |
| 2003-10-28 | 686.85 |
| 2003-10-29 | 693.48 |
| 2003-10-30 | 697.89 |
| 2003-10-31 | 697.89 |
| 2003-11-03 | 692.82 |
#2003-11-04| 704.76
#2003-11-05| 695.93
#2003-11-06| 686.94
#2003-11-07| 686.94
#2003-11-10| 689.15
#2003-11-11| 691.36
#2003-11-12| 695.77
#2003-11-13| 695.77
#2003-11-14| 691.85
#2003-11-17| 687.44
#2003-11-18| 689.65
#2003-11-19| 687.44
#2003-11-20| 692.01
#2003-11-21| 694.22
#2003-11-24| 692.01
#2003-11-25| 692.01
#2003-11-26| 692.01
#2003-11-27| 689.80
#2003-11-28| 705.26
#2003-12-01| 703.05
#2003-12-02| 714.09
#2003-12-03| 714.09
#2003-12-04| 707.47
#2003-12-05| 720.71
#2003-12-08| 712.38
#2003-12-09| 703.55
#2003-12-10| 701.34
#2003-12-11| 702.89
#2003-12-12| 702.89
#2003-12-15| 694.06
#2003-12-16| 694.06
#2003-12-17| 685.23
#2003-12-18| 687.44
#2003-12-19| 687.44
#2003-12-22| 696.27
#2003-12-23| 689.65
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 699.29
#2003-12-30| 701.50
#2003-12-31| .
#2004-01-01| .
#2004-01-02| .
#2004-01-05| 698.94
#2004-01-06| 698.94
#2004-01-07| 693.82
#2004-01-08| 691.26
#2004-01-09| 696.38
#2004-01-12| 709.18
#2004-01-13| 716.86
#2004-01-14| 716.86
#2004-01-15| 716.86
#2004-01-16| 729.66
#2004-01-19| 729.66
#2004-01-20| 729.66
#2004-01-21| 732.22
#2004-01-22| 729.66
#2004-01-23| 742.46
#2004-01-26| 729.66
#2004-01-27| 716.86
#2004-01-28| 716.86
#2004-01-29| 709.18
#2004-01-30| 706.62
#2004-02-02| 709.18
#2004-02-03| 716.86
#2004-02-04| 716.86
#2004-02-05| 734.78
#2004-02-06| 734.78
#2004-02-09| 724.54
#2004-02-10| 729.66
#2004-02-11| 732.22
#2004-02-12| 750.14
#2004-02-13| 785.98
#2004-02-16| 785.98
#2004-02-17| 793.66
#2004-02-18| 816.71
#2004-02-19| 816.71
#2004-02-20| 819.27
#2004-02-23| 832.07
#2004-02-24| 893.51
#2004-02-25| 919.11
#2004-02-26| 903.75
#2004-02-27| 896.07
#2004-03-01| 908.87
#2004-03-02| 888.39
#2004-03-03| 880.71
#2004-03-04| 893.51
#2004-03-05| 888.39
#2004-03-08| 888.39
#2004-03-09| 888.39
#2004-03-10| 896.07
#2004-03-11| 926.79
#2004-03-12| 921.67
#2004-03-15| 921.67
#2004-03-16| 921.67
#2004-03-17| 919.11
#2004-03-18| 921.67
#2004-03-19| 924.23
#2004-03-22| 921.67
#2004-03-23| 921.67
#2004-03-24| 931.91
#2004-03-25| 913.99
#2004-03-26| 921.67
#2004-03-29| 916.55
#2004-03-30| 913.99
#2004-03-31| 929.35
#2004-04-01| 929.35
#2004-04-02| 919.11
#2004-04-05| 926.79
#2004-04-06| 942.16
#2004-04-07| 931.91
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 944.72
#2004-04-14| 952.40
#2004-04-15| 954.96
#2004-04-16| 954.96
#2004-04-19| 970.32
#2004-04-20| 978.00
#2004-04-21| 983.12
#2004-04-22| .
#2004-04-23|1018.96
#2004-04-26|1021.52
#2004-04-27|1031.76
#2004-04-28|1072.73
#2004-04-29|1075.29
#2004-04-30|1057.36
#2004-05-03|1057.36
#2004-05-04|1042.00
#2004-05-05|1042.00
#2004-05-06|1042.00
#2004-05-07|1036.88
#2004-05-10|1024.08
#2004-05-11|1075.29
#2004-05-12|1093.21
#2004-05-13|1121.37
#2004-05-14|1126.49
#2004-05-17|1121.37
#2004-05-18|1126.49
#2004-05-19|1100.89
#2004-05-20| .
#2004-05-21|1111.13
#2004-05-24|1095.77
#2004-05-25|1134.17
#2004-05-26|1123.93
#2004-05-27|1123.93
#2004-05-28|1116.25
#2004-05-31| .
#2004-06-01|1103.45
#2004-06-02|1103.45
#2004-06-03|1100.89
#2004-06-04|1093.21
#2004-06-07|1080.41
#2004-06-08|1098.33
#2004-06-09|1100.89
#2004-06-10|1126.49
#2004-06-11|1190.50
#2004-06-14|1200.74
#2004-06-15|1200.74
#2004-06-16|1195.62
#2004-06-17| .
#2004-06-18|1228.90
#2004-06-21|1216.10
#2004-06-22|1292.90
#2004-06-23|1236.58
#2004-06-24|1249.38
#2004-06-25|1259.62
#2004-06-28|1244.26
#2004-06-29|1244.26
#2004-06-30|1244.26
#2004-07-01|1244.26
#2004-07-02|1254.50
#2004-07-05|1254.50
#2004-07-06|1254.50
#2004-07-07|1254.50
#2004-07-08|1262.18
#2004-07-09|1272.42
#2004-07-12|1292.90
#2004-07-13|1305.70
#2004-07-14|1318.51
#2004-07-15|1331.31
#2004-07-16|1318.51
#2004-07-19|1331.31
#2004-07-20|1318.51
#2004-07-21|1318.51
#2004-07-22|1318.51
#2004-07-23|1305.70
#2004-07-26|1305.70
#2004-07-27|1318.51
#2004-07-28|1318.51
#2004-07-29|1318.51
#2004-07-30|1305.70
#2004-08-02| .
#2004-08-03|1292.90
#2004-08-04|1305.70
#2004-08-05|1318.51
#2004-08-06|1305.70
#2004-08-09|1331.31
#2004-08-10|1433.71
#2004-08-11|1459.32
#2004-08-12|1446.52
#2004-08-13|1446.52
#2004-08-16|1446.52
#2004-08-17|1459.32
#2004-08-18|1433.71
#2004-08-19|1433.71
#2004-08-20|1420.91
#2004-08-23|1433.71
#2004-08-24|1408.11
#2004-08-25|1408.11
#2004-08-26|1408.11
#2004-08-27|1408.11
#2004-08-30|1369.71
#2004-08-31|1369.71
#2004-09-01|1356.91
#2004-09-02|1356.91
#2004-09-03|1356.91
#2004-09-06|1356.91
#2004-09-07|1356.91
#2004-09-08|1382.51
#2004-09-09|1382.51
#2004-09-10|1382.51
#2004-09-13|1369.71
#2004-09-14|1369.71
#2004-09-15|1331.31
#2004-09-16|1356.91
#2004-09-17|1344.11
#2004-09-20|1356.91
#2004-09-21|1356.91
#2004-09-22|1344.11
#2004-09-23|1331.31
#2004-09-24|1318.51
#2004-09-27|1344.11
#2004-09-28|1356.91
#2004-09-29|1369.71
#2004-09-30|1408.11
#2004-10-01|1408.11
#2004-10-04|1400.43
#2004-10-05|1400.43
#2004-10-06|1402.99
#2004-10-07|1420.91
#2004-10-08|1418.35
#2004-10-11|1433.71
#2004-10-12|1420.91
#2004-10-13|1402.99
#2004-10-14|1385.07
#2004-10-15|1382.51
#2004-10-18|1382.51
#2004-10-19|1377.39
#2004-10-20|1369.71
#2004-10-21|1331.31
#2004-10-22|1328.75
#2004-10-25|1310.82
#2004-10-26|1264.74
#2004-10-27|1269.86
#2004-10-28|1272.42
#2004-10-29|1241.70
#2004-11-01|1246.82
#2004-11-02|1244.26
#2004-11-03|1300.58
#2004-11-04|1331.31
#2004-11-05|1326.19
#2004-11-08|1308.26
#2004-11-09|1395.31
#2004-11-10|1415.79
#2004-11-11|1402.99
#2004-11-12|1400.43
#2004-11-15|1400.43
#2004-11-16|1400.43
#2004-11-17|1400.43
#2004-11-18|1387.63
#2004-11-19|1408.11
#2004-11-22|1408.11
#2004-11-23|1472.12
#2004-11-24|1459.32
#2004-11-25|1472.12
#2004-11-26|1490.04
#2004-11-29|1495.16
#2004-11-30|1464.44
#2004-12-01|1459.32
#2004-12-02|1397.87
#2004-12-03|1400.43
#2004-12-06|1400.43
#2004-12-07|1377.39
#2004-12-08|1318.51
#2004-12-09|1300.58
#2004-12-10|1244.26
#2004-12-13|1239.14
#2004-12-14|1228.90
#2004-12-15|1259.62
#2004-12-16|1259.62
#2004-12-17|1264.74
#2004-12-20|1254.50
#2004-12-21|1244.26
#2004-12-22|1246.82
#2004-12-23|1246.82
#2004-12-24| .
#2004-12-27|1244.26
#2004-12-28|1244.26
#2004-12-29|1262.18
#2004-12-30|1259.62
#2004-12-31| .
#2005-01-03| .
#2005-01-04|1249.38
#2005-01-05|1249.38
#2005-01-06|1249.38
#2005-01-07|1246.82
#2005-01-10|1254.50
#2005-01-11|1272.42
#2005-01-12|1267.30
#2005-01-13|1331.31
#2005-01-14|1344.11
#2005-01-17|1367.15
#2005-01-18|1346.67
#2005-01-19|1341.55
#2005-01-20|1341.55
#2005-01-21|1341.55
#2005-01-24|1367.15
#2005-01-25|1372.27
#2005-01-26|1362.03
#2005-01-27|1364.59
#2005-01-28|1362.03
#2005-01-31|1333.87
#2005-02-01|1359.47
#2005-02-02|1344.11
#2005-02-03|1331.31
#2005-02-04|1369.71
#2005-02-07|1362.03
#2005-02-08|1372.27
#2005-02-09|1379.95
#2005-02-10|1385.07
#2005-02-11|1408.11
#2005-02-14|1397.87
#2005-02-15|1408.11
#2005-02-16|1408.11
#2005-02-17|1402.99
#2005-02-18|1397.87
#2005-02-21|1397.87
#2005-02-22|1382.51
#2005-02-23|1382.51
#2005-02-24|1382.51
#2005-02-25|1441.40
#2005-02-28|1459.32
#2005-03-01|1438.84
#2005-03-02|1441.40
#2005-03-03|1441.40
#2005-03-04|1454.20
#2005-03-07|1454.20
#2005-03-08|1438.84
#2005-03-09|1441.40
#2005-03-10|1436.27
#2005-03-11|1438.84
#2005-03-14|1443.96
#2005-03-15|1446.52
#2005-03-16|1428.59
#2005-03-17|1459.32
#2005-03-18|1459.32
#2005-03-21|1461.88
#2005-03-22|1441.40
#2005-03-23|1451.64
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1451.64
#2005-03-30|1446.52
#2005-03-31|1461.88
#2005-04-01|1451.64
#2005-04-04|1472.12
#2005-04-05|1454.20
#2005-04-06|1464.44
#2005-04-07|1454.20
#2005-04-08|1461.88
#2005-04-11|1438.84
#2005-04-12|1443.96
#2005-04-13|1436.27
#2005-04-14|1443.96
#2005-04-15|1433.71
#2005-04-18|1423.47
#2005-04-19|1423.47
#2005-04-20|1423.47
#2005-04-21| .
#2005-04-22|1423.47
#2005-04-25|1426.03
#2005-04-26|1426.03
#2005-04-27|1433.71
#2005-04-28|1423.47
#2005-04-29|1415.79
#2005-05-02|1420.91
#2005-05-03|1420.91
#2005-05-04|1420.91
#2005-05-05| .
#2005-05-06|1413.23
#2005-05-09|1415.79
#2005-05-10|1431.15
#2005-05-11|1428.59
#2005-05-12|1426.03
#2005-05-13|1420.91
#2005-05-16| .
#2005-05-17|1433.71
#2005-05-18|1433.71
#2005-05-19|1446.52
#2005-05-20|1433.71
#2005-05-23|1446.52
#2005-05-24|1433.71
#2005-05-25|1446.52
#2005-05-26|1446.52
#2005-05-27|1433.71
#2005-05-30|1446.52
#2005-05-31|1441.40
#2005-06-01|1446.52
#2005-06-02|1454.20
#2005-06-03|1454.20
#2005-06-06|1441.40
#2005-06-07|1441.40
#2005-06-08|1441.40
#2005-06-09|1454.20
#2005-06-10|1441.40
#2005-06-13|1441.40
#2005-06-14|1438.84
#2005-06-15|1438.84
#2005-06-16|1451.64
#2005-06-17| .
#2005-06-20|1443.96
#2005-06-21|1477.24
#2005-06-22|1467.00
#2005-06-23|1487.48
#2005-06-24|1497.72
#2005-06-27|1484.92
#2005-06-28|1467.00
#2005-06-29|1467.00
#2005-06-30|1497.72
#2005-07-01|1510.52
#2005-07-04|1510.52
#2005-07-05|1510.52
#2005-07-06|1507.96
#2005-07-07|1507.96
#2005-07-08|1492.60
#2005-07-11|1500.28
#2005-07-12|1490.04
#2005-07-13|1490.04
#2005-07-14|1490.04
#2005-07-15|1490.04
#2005-07-18|1490.04
#2005-07-19|1495.16
#2005-07-20|1495.16
#2005-07-21|1495.16
#2005-07-22|1507.96
#2005-07-25|1497.72
#2005-07-26|1507.96
#2005-07-27|1495.16
#2005-07-28|1495.16
#2005-07-29|1497.72
#2005-08-01| .
#2005-08-02|1507.96
#2005-08-03|1523.32
#2005-08-04|1523.32
#2005-08-05|1651.33
#2005-08-08|1635.97
#2005-08-09|1610.37
#2005-08-10|1612.93
#2005-08-11|1618.05
#2005-08-12|1618.05
#2005-08-15|1625.73
#2005-08-16|1625.73
#2005-08-17|1615.49
#2005-08-18|1612.93
#2005-08-19|1610.37
#2005-08-22|1610.37
#2005-08-23|1610.37
#2005-08-24|1610.37
#2005-08-25|1612.93
#2005-08-26|1607.81
#2005-08-29|1607.81
#2005-08-30|1607.81
#2005-08-31|1607.81
#2005-09-01|1607.81
#2005-09-02|1607.81
#2005-09-05|1607.81
#2005-09-06|1612.93
#2005-09-07|1620.61
#2005-09-08|1630.85
#2005-09-09|1635.97
#2005-09-12|1623.17
#2005-09-13|1615.49
#2005-09-14|1561.72
#2005-09-15|1574.53
#2005-09-16|1564.29
#2005-09-19|1564.29
#2005-09-20|1561.72
#2005-09-21|1574.53
#2005-09-22|1766.54
#2005-09-23|1733.26
#2005-09-26|1715.34
#2005-09-27|1702.54
#2005-09-28|1702.54
#2005-09-29|1707.66
#2005-09-30|1702.54
#2005-10-03|1689.73
#2005-10-04|1679.49
#2005-10-05|1638.53
#2005-10-06|1638.53
#2005-10-07|1638.53
#2005-10-10|1651.33
#2005-10-11|1633.41
#2005-10-12|1633.41
#2005-10-13|1633.41
#2005-10-14|1638.53
#2005-10-17|1633.41
#2005-10-18|1633.41
#2005-10-19|1633.41
#2005-10-20|1633.41
#2005-10-21|1633.41
#2005-10-24|1638.53
#2005-10-25|1651.33
#2005-10-26|1669.25
#2005-10-27|1669.25
#2005-10-28|1669.25
#2005-10-31|1653.89
#2005-11-01|1651.33
#2005-11-02|1651.33
#2005-11-03|1651.33
#2005-11-04|1633.41
#2005-11-07|1615.49
#2005-11-08|1612.93
#2005-11-09|1638.53
#2005-11-10|1643.65
#2005-11-11|1643.65
#2005-11-14|1643.65
#2005-11-15|1638.53
#2005-11-16|1638.53
#2005-11-17|1648.77
#2005-11-18|1638.53
#2005-11-21|1635.97
#2005-11-22|1638.53
#2005-11-23|1656.45
#2005-11-24|1656.45
#2005-11-25|1643.65
#2005-11-28|1638.53
#2005-11-29|1635.97
#2005-11-30|1635.97
#2005-12-01|1635.97
#2005-12-02|1659.01
#2005-12-05|1669.25
#2005-12-06|1669.25
#2005-12-07|1653.89
#2005-12-08|1664.13
#2005-12-09|1664.13
#2005-12-12|1643.65
#2005-12-13|1643.65
#2005-12-14|1661.57
#2005-12-15|1664.13
#2005-12-16|1664.13
#2005-12-19|1664.13
#2005-12-20|1682.05
#2005-12-21|1679.49
#2005-12-22|1669.25
#2005-12-23|1659.01
#2005-12-26| .
#2005-12-27|1659.01
#2005-12-28|1664.13
#2005-12-29|1664.13
#2005-12-30|1664.13
#2006-01-02| .
#2006-01-03|1664.13
#2006-01-04|1710.22
#2006-01-05|1753.74
#2006-01-06|1802.38
#2006-01-09|1830.55
#2006-01-10|1817.75
#2006-01-11|1830.55
#2006-01-12|1830.55
#2006-01-13|1817.75
#2006-01-16|1830.55
#2006-01-17|1815.18
#2006-01-18|1792.14
#2006-01-19|1792.14
#2006-01-20|1804.94
#2006-01-23|1797.26
#2006-01-24|1797.26
#2006-01-25|1807.50
#2006-01-26|1804.94
#2006-01-27|1794.70
#2006-01-30|1794.70
#2006-01-31|1787.02
#2006-02-01|1789.58
#2006-02-02|1779.34
#2006-02-03|1779.34
#2006-02-06|1794.70
#2006-02-07|1740.94
#2006-02-08|1728.14
#2006-02-09|1699.98
#2006-02-10|1664.13
#2006-02-13|1661.57
#2006-02-14|1618.05
#2006-02-15|1587.33
#2006-02-16|1587.33
#2006-02-17|1664.13
#2006-02-20|1664.13
#2006-02-21|1684.61
#2006-02-22|1692.30
#2006-02-23|1740.94
#2006-02-24|1761.42
#2006-02-27|1748.62
#2006-02-28|1761.42
#2006-03-01|1761.42
#2006-03-02|1748.62
#2006-03-03|1748.62
#2006-03-06|1748.62
#2006-03-07|1771.66
#2006-03-08|1761.42
#2006-03-09|1761.42
#2006-03-10|1766.54
#2006-03-13|1761.42
#2006-03-14|1761.42
#2006-03-15|1761.42
#2006-03-16|1825.43
#2006-03-17|1853.59
#2006-03-20|1881.75
#2006-03-21|1876.63
#2006-03-22|1945.76
#2006-03-23|1920.15
#2006-03-24|1868.95
#2006-03-27|1830.55
#2006-03-28|1868.95
#2006-03-29|1891.99
#2006-03-30|1851.03
#2006-03-31|1889.43
#2006-04-03|1863.93
#2006-04-04|1812.15
#2006-04-05|1842.35
#2006-04-06|1881.77
#2006-04-07|1869.63
#2006-04-10|1860.72
#2006-04-11|1864.43
#2006-04-12|1841.88
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1823.32
#2006-04-19|1809.19
#2006-04-20| .
#2006-04-21|1808.20
#2006-04-24|1815.63
#2006-04-25|1821.33
#2006-04-26|1830.74
#2006-04-27|1821.59
#2006-04-28|1814.40
#2006-05-01| .
#2006-05-02|1796.06
#2006-05-03|1760.62
#2006-05-04|1762.61
#2006-05-05|1758.64
#2006-05-08|1753.20
#2006-05-09|1749.48
#2006-05-10|1745.77
#2006-05-11|1730.91
#2006-05-12|1727.20
#2006-05-15|1730.91
#2006-05-16|1719.28
#2006-05-17|1682.14
#2006-05-18|1655.15
#2006-05-19|1640.79
#2006-05-22|1633.37
#2006-05-23|1646.23
#2006-05-24|1623.22
#2006-05-25| .
#2006-05-26|1692.52
#2006-05-29|1685.09
#2006-05-30|1721.50
#2006-05-31|1699.22
#2006-06-01|1710.36
#2006-06-02|1691.79
#2006-06-05| .
#2006-06-06|1688.08
#2006-06-07|1673.22
#2006-06-08|1669.51
#2006-06-09|1663.81
#2006-06-12|1656.38
#2006-06-13|1626.17
#2006-06-14|1603.63
#2006-06-15|1591.23
#2006-06-16|1596.20
#2006-06-19|1588.77
#2006-06-20|1588.77
#2006-06-21|1607.60
#2006-06-22|1611.08
#2006-06-23|1614.80
#2006-06-26|1625.21
#2006-06-27|1585.35
#2006-06-28|1578.65
#2006-06-29|1563.80
#2006-06-30|1554.15
#2006-07-03|1547.72
#2006-07-04|1562.57
#2006-07-05|1551.43
#2006-07-06|1543.01
#2006-07-07|1533.59
#2006-07-10|1533.59
#2006-07-11|1537.31
#2006-07-12|1578.42
#2006-07-13|1599.47
#2006-07-14|1618.07
#2006-07-17|1603.22
#2006-07-18|1592.07
#2006-07-19|1592.07
#2006-07-20|1586.37
#2006-07-21|1582.66
#2006-07-24|1588.13
#2006-07-25|1586.40
#2006-07-26|1563.36
#2006-07-27|1570.79
#2006-07-28|1581.69
#2006-07-31|1573.04
#2006-08-01|1573.04
#2006-08-02|1569.32
#2006-08-03|1577.28
#2006-08-04|1585.96
#2006-08-07| .
#2006-08-08|1573.59
#2006-08-09|1583.50
#2006-08-10|1587.22
#2006-08-11|1581.05
#2006-08-14|1586.05
#2006-08-15|1579.85
#2006-08-16|1587.28
#2006-08-17|1604.59
#2006-08-18|1607.07
#2006-08-21|1633.07
#2006-08-22|1652.86
#2006-08-23|1652.86
#2006-08-24|1640.47
#2006-08-25|1634.24
#2006-08-28|1632.98
#2006-08-29|1625.55
#2006-08-30|1614.41
#2006-08-31|1615.67
#2006-09-01|1626.81
#2006-09-04|1630.53
#2006-09-05|1616.90
#2006-09-06|1618.13
#2006-09-07|1629.30
#2006-09-08|1620.64
#2006-09-11|1603.30
#2006-09-12|1610.76
#2006-09-13|1616.96
#2006-09-14|1619.44
#2006-09-15|1631.84
#2006-09-18|1620.70
#2006-09-19|1623.18
#2006-09-20|1599.62
#2006-09-21|1589.70
#2006-09-22|1592.19
#2006-09-25|1470.87
#2006-09-26|1470.87
#2006-09-27|1468.38
#2006-09-28|1484.46
#2006-09-29|1512.92
#2006-10-02|1509.56
#2006-10-03|1512.92
#2006-10-04|1529.31
#2006-10-05|1539.21
#2006-10-06|1549.43
#2006-10-09|1546.23
#2006-10-10|1529.84
#2006-10-11|1549.58
#2006-10-12|1565.97
#2006-10-13|1566.12
#2006-10-16|1562.77
#2006-10-17|1605.46
#2006-10-18|1615.14
#2006-10-19|1657.83
#2006-10-20|1661.10
#2006-10-23|1651.19
#2006-10-24|1667.66
#2006-10-25|1660.95
#2006-10-26|1657.60
#2006-10-27|1657.60
#2006-10-30|1703.49
#2006-10-31|1716.52
#2006-11-01|1710.04
#2006-11-02|1700.21
#2006-11-03|1680.54
#2006-11-06|1670.71
#2006-11-07|1663.92
#2006-11-08|1634.42
#2006-11-09|1601.57
#2006-11-10|1611.63
#2006-11-13|1572.15
#2006-11-14|1578.78
#2006-11-15|1592.12
#2006-11-16|1585.41
#2006-11-17|1588.69
#2006-11-20|1585.41
#2006-11-21|1559.11
#2006-11-22|1552.40
#2006-11-23|1562.54
#2006-11-24|1562.54
#2006-11-27|1549.28
#2006-11-28|1549.28
#2006-11-29|1539.44
#2006-11-30|1539.37
#2006-12-01|1532.74
#2006-12-04|1536.09
#2006-12-05|1539.37
#2006-12-06|1539.21
#2006-12-07|1532.66
#2006-12-08|1535.86
#2006-12-11|1539.21
#2006-12-12|1545.77
#2006-12-13|1569.25
#2006-12-14|1549.35
#2006-12-15|1546.00
#2006-12-18|1529.46
#2006-12-19|1562.39
#2006-12-20|1611.63
#2006-12-21|1634.50
#2006-12-22|1601.65
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1595.09
#2006-12-28|1588.69
#2006-12-29|1581.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1578.62
#2007-01-04|1571.92
#2007-01-05|1581.90
#2007-01-08|1585.18
#2007-01-09|1604.69
#2007-01-10|1617.73
#2007-01-11|1620.93
#2007-01-12|1591.43
#2007-01-15|1601.34
#2007-01-16|1588.08
#2007-01-17|1588.08
#2007-01-18|1558.73
#2007-01-19|1578.32
#2007-01-22|1581.44
#2007-01-23|1581.44
#2007-01-24|1574.81
#2007-01-25|1578.09
#2007-01-26|1576.82
#2007-01-29|1586.66
#2007-01-30|1570.19
#2007-01-31|1563.64
#2007-02-01|1550.53
#2007-02-02|1540.02
#2007-02-05|1532.80
#2007-02-06|1517.08
#2007-02-07|1503.30
#2007-02-08|1492.79
#2007-02-09|1496.15
#2007-02-12|1499.35
#2007-02-13|1505.90
#2007-02-14|1519.24
#2007-02-15|1604.47
#2007-02-16|1604.39
#2007-02-19|1621.01
#2007-02-20|1607.90
#2007-02-21|1598.06
#2007-02-22|1627.49
#2007-02-23|1715.91
#2007-02-26|1755.24
#2007-02-27|1835.62
#2007-02-28|1722.31
#2007-03-01|1712.63
#2007-03-02|1702.72
#2007-03-05|1692.89
#2007-03-06|1699.60
#2007-03-07|1696.24
#2007-03-08|1696.17
#2007-03-09|1683.13
#2007-03-12|1653.48
#2007-03-13|1647.15
#2007-03-14|1604.39
#2007-03-15|1611.02
#2007-03-16|1607.90
#2007-03-19|1604.54
#2007-03-20|1634.12
#2007-03-21|1620.93
#2007-03-22|1630.76
#2007-03-23|1624.21
#2007-03-26|1617.58
#2007-03-27|1611.02
#2007-03-28|1611.02
#2007-03-29|1607.74
#2007-03-30|1607.74
#2007-04-02|1604.47
#2007-04-03|1594.56
#2007-04-04|1627.26
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1623.98
#2007-04-11|1630.46
#2007-04-12|1620.62
#2007-04-13|1611.31
#2007-04-16|1607.44
#2007-04-17|1613.92
#2007-04-18|1606.17
#2007-04-19| .
#2007-04-20|1617.73
#2007-04-23|1634.87
#2007-04-24|1618.40
#2007-04-25|1612.52
#2007-04-26|1603.95
#2007-04-27|1635.38
#2007-04-30|1625.47
#2007-05-01| .
#2007-05-02|1618.25
#2007-05-03|1626.74
#2007-05-04|1647.82
#2007-05-07|1656.39
#2007-05-08|1637.24
#2007-05-09|1640.75
#2007-05-10|1697.01
#2007-05-11|1722.11
#2007-05-14|1787.30
#2007-05-15|1846.15
#2007-05-16|1823.21
#2007-05-17| .
#2007-05-18|1812.04
#2007-05-21|1826.05
#2007-05-22|1824.41
#2007-05-23|1858.31
#2007-05-24|1894.36
#2007-05-25|1920.96
#2007-05-28| .
#2007-05-29|1950.16
#2007-05-30|1971.47
#2007-05-31|1970.12
#2007-06-01|1962.60
#2007-06-04|1960.96
#2007-06-05|1944.87
#2007-06-06|1922.89
#2007-06-07|1912.47
#2007-06-08|1904.27
#2007-06-11|1904.27
#2007-06-12|1922.60
#2007-06-13|1917.01
#2007-06-14|1907.47
#2007-06-15|1914.62
#2007-06-18|1904.71
#2007-06-19|1897.56
#2007-06-20|1868.22
#2007-06-21|1878.05
#2007-06-22|1878.05
#2007-06-25|1871.49
#2007-06-26|1860.62
#2007-06-27|1873.06
#2007-06-28|1887.81
#2007-06-29|1889.15
#2007-07-02|1887.23
#2007-07-03|1881.37
#2007-07-04|1891.39
#2007-07-05|1909.18
#2007-07-06|1909.40
#2007-07-09|1911.25
#2007-07-10|1915.02
#2007-07-11|1914.17
#2007-07-12|1913.89
#2007-07-13|1920.43
#2007-07-16|1928.99
#2007-07-17|1925.83
#2007-07-18|1945.55
#2007-07-19|1953.66
#2007-07-20|1965.71
#2007-07-23|1965.71
#2007-07-24|1965.03
#2007-07-25|1984.57
#2007-07-26|1982.55
#2007-07-27|1951.39
#2007-07-30|1947.90
#2007-07-31|1982.22
#2007-08-01|1962.22
#2007-08-02|1992.98
#2007-08-03|1985.49
#2007-08-06| .
#2007-08-07|1991.63
#2007-08-08|1984.70
#2007-08-09|1975.46
#2007-08-10|1955.46
#2007-08-13|1938.05
#2007-08-14|1938.51
#2007-08-15|1915.98
#2007-08-16|1855.59
#2007-08-17|1897.72
#2007-08-20|1904.26
#2007-08-21|1906.63
#2007-08-22|1923.37
#2007-08-23|1942.97
#2007-08-24|1945.00
#2007-08-27|2007.59
#2007-08-28|2009.73
#2007-08-29|1978.57
#2007-08-30|1971.36
#2007-08-31|1970.01
#2007-09-03|1980.82
#2007-09-04|1993.77
#2007-09-05|2013.75
#2007-09-06|2004.79
#2007-09-07|2001.53
#2007-09-10|1969.19
#2007-09-11|1962.66
#2007-09-12|1969.98
#2007-09-13|1961.13
#2007-09-14|1959.78
#2007-09-17|1948.91
#2007-09-18|1935.84
#2007-09-19|1956.06
#2007-09-20|1949.81
#2007-09-21|1950.48
#2007-09-24|1949.52
#2007-09-25|1938.54
#2007-09-26|1974.49
#2007-09-27|1977.97
#2007-09-28|1972.51
#2007-10-01|1966.23
#2007-10-02|1959.61
#2007-10-03|1959.61
#2007-10-04|1962.91
#2007-10-05|1982.71
#2007-10-08|1958.95
#2007-10-09|1975.16
#2007-10-10|1951.66
#2007-10-11|1976.81
#2007-10-12|1976.81
#2007-10-15|2004.24
#2007-10-16|2015.83
#2007-10-17|2035.68
#2007-10-18|2067.09
#2007-10-19|2081.99
#2007-10-22|2062.15
#2007-10-23|2052.24
#2007-10-24|2042.98
#2007-10-25|2039.00
#2007-10-26|2078.66
#2007-10-29|2075.34
#2007-10-30|2058.82
#2007-10-31|2058.82
#2007-11-01|2047.24
#2007-11-02|2055.52
#2007-11-05|2009.91
#2007-11-06|1973.53
#2007-11-07|1956.04
#2007-11-08|1947.75
#2007-11-09|1932.88
#2007-11-12|1928.57
#2007-11-13|1925.26
#2007-11-14|1931.89
#2007-11-15|1917.00
#2007-11-16|1903.75
#2007-11-19|1862.39
#2007-11-20|1841.25
#2007-11-21|1829.67
#2007-11-22|1818.09
#2007-11-23|1823.69
#2007-11-26|1853.48
#2007-11-27|1845.55
#2007-11-28|1853.81
#2007-11-29|1850.51
#2007-11-30|1859.78
#2007-12-03|1843.92
#2007-12-04|1844.56
#2007-12-05|1836.60
#2007-12-06|1845.83
#2007-12-07|1856.40
#2007-12-10|1848.11
#2007-12-11|1864.32
#2007-12-12|1862.68
#2007-12-13|1860.04
#2007-12-14|1855.09
#2007-12-17|1845.50
#2007-12-18|1822.36
#2007-12-19|1832.91
#2007-12-20|1836.87
#2007-12-21|1832.20
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1818.95
#2007-12-28|1820.59
#2007-12-31| .
#2008-01-01| .
#2008-01-02| .
#2008-01-03|1805.64
#2008-01-04|1791.42
#2008-01-07|1787.72
#2008-01-08|1771.89
#2008-01-09|1752.12
#2008-01-10|1753.10
#2008-01-11|1733.81
#2008-01-14|1730.60
#2008-01-15|1712.43
#2008-01-16|1705.52
#2008-01-17|1691.06
#2008-01-18|1703.91
#2008-01-21|1643.44
#2008-01-22|1622.79
#2008-01-23|1550.66
#2008-01-24|1573.89
#2008-01-25|1629.50
#2008-01-28|1636.17
#2008-01-29|1690.81
#2008-01-30|1734.89
#2008-01-31|1718.13
#2008-02-01|1726.86
#2008-02-04|1734.69
#2008-02-05|1698.62
#2008-02-06|1691.04
#2008-02-07|1682.31
#2008-02-08|1679.32
#2008-02-11|1664.61
#2008-02-12|1672.89
#2008-02-13|1658.61
#2008-02-14|1630.52
#2008-02-15|1631.48
#2008-02-18|1629.14
#2008-02-19|1611.46
#2008-02-20|1591.71
#2008-02-21|1579.53
#2008-02-22|1579.98
#2008-02-25|1570.78
#2008-02-26|1554.25
#2008-02-27|1565.49
#2008-02-28|1571.44
#2008-02-29|1590.25
#2008-03-03|1561.53
#2008-03-04|1553.03
#2008-03-05|1547.25
#2008-03-06|1543.79
#2008-03-07|1544.28
#2008-03-10|1549.33
#2008-03-11|1538.77
#2008-03-12|1533.95
#2008-03-13|1543.35
#2008-03-14|1521.76
#2008-03-17|1451.69
#2008-03-18|1421.59
#2008-03-19|1383.85
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1429.96
#2008-03-26|1479.86
#2008-03-27|1472.07
#2008-03-28|1421.29
#2008-03-31|1383.68
#2008-04-01|1346.70
#2008-04-02|1370.81
#2008-04-03|1390.07
#2008-04-04|1425.89
#2008-04-07|1422.92
#2008-04-08|1428.19
#2008-04-09|1440.60
#2008-04-10|1420.36
#2008-04-11|1427.70
#2008-04-14|1405.20
#2008-04-15|1370.30
#2008-04-16|1365.48
#2008-04-17|1364.32
#2008-04-18|1364.32
#2008-04-21|1359.50
#2008-04-22|1354.90
#2008-04-23|1357.44
#2008-04-24| .
#2008-04-25|1355.39
#2008-04-28|1341.84
#2008-04-29|1332.18
#2008-04-30|1316.11
#2008-05-01| .
#2008-05-02|1301.18
#2008-05-05|1338.59
#2008-05-06|1313.81
#2008-05-07|1328.84
#2008-05-08|1320.80
#2008-05-09|1315.07
#2008-05-12| .
#2008-05-13|1306.32
#2008-05-14|1301.72
#2008-05-15|1306.81
#2008-05-16|1312.10
#2008-05-19|1324.52
#2008-05-20|1316.04
#2008-05-21|1302.72
#2008-05-22|1305.71
#2008-05-23|1306.40
#2008-05-26|1304.33
#2008-05-27|1301.34
#2008-05-28|1317.41
#2008-05-29|1315.80
#2008-05-30|1326.82
#2008-06-02|1315.11
#2008-06-03|1302.94
#2008-06-04|1299.73
#2008-06-05|1285.90
#2008-06-06|1272.07
#2008-06-09|1268.61
#2008-06-10|1265.38
#2008-06-11|1174.43
#2008-06-12|1091.11
#2008-06-13|1081.02
#2008-06-16|1077.29
#2008-06-17| .
#2008-06-18|1087.71
#2008-06-19|1086.35
#2008-06-20|1087.73
#2008-06-23|1084.03
#2008-06-24|1081.96
#2008-06-25|1084.72
#2008-06-26|1085.41
#2008-06-27|1090.25
#2008-06-30|1085.41
#2008-07-01|1076.00
#2008-07-02|1072.08
#2008-07-03|1065.81
#2008-07-04|1064.24
#2008-07-07|1068.94
#2008-07-08|1069.73
#2008-07-09|1080.98
#2008-07-10|1079.92
#2008-07-11|1076.00
#2008-07-14|1074.43
#2008-07-15|1063.98
#2008-07-16|1046.20
#2008-07-17|1056.40
#2008-07-18|1054.04
#2008-07-21|1047.24
#2008-07-22|1042.54
#2008-07-23|1045.67
#2008-07-24|1039.40
#2008-07-25|1037.05
#2008-07-28|1037.05
#2008-07-29|1038.36
#2008-07-30|1037.05
#2008-07-31|1034.71
#2008-08-01|1030.79
#2008-08-04| .
#2008-08-05|1030.52
#2008-08-06|1030.52
#2008-08-07|1025.03
#2008-08-08|1026.32
#2008-08-11|1028.93
#2008-08-12|1032.85
#2008-08-13|1051.67
#2008-08-14|1054.02
#2008-08-15|1054.02
#2008-08-18|1066.32
#2008-08-19|1058.73
#2008-08-20|1057.69
#2008-08-21|1052.20
#2008-08-22|1053.52
#2008-08-25|1047.24
#2008-08-26|1047.75
#2008-08-27|1055.63
#2008-08-28|1045.93
#2008-08-29|1052.75
#2008-09-01|1046.21
#2008-09-02|1060.08
#2008-09-03|1040.67
#2008-09-04|1016.54
#2008-09-05| 988.18
#2008-09-08| 934.59
#2008-09-09| 911.47
#2008-09-10| 935.88
#2008-09-11| 933.25
#2008-09-12| 879.12
#2008-09-15| 830.28
#2008-09-16| 810.38
#2008-09-17| 778.32
#2008-09-18| 798.13
#2008-09-19| 821.41
#2008-09-22| 835.53
#2008-09-23| 831.07
#2008-09-24| 833.41
#2008-09-25| 830.27
#2008-09-26| 828.96
#2008-09-29| 807.51
#2008-09-30| 796.00
#2008-10-01| 781.10
#2008-10-02| 754.17
#2008-10-03| 742.67
#2008-10-06| 705.53
#2008-10-07| 666.32
#2008-10-08| 601.70
#2008-10-09| .
#2008-10-10| .
#2008-10-13| 601.70
#2008-10-14| 597.00
#2008-10-15| 568.38
#2008-10-16| 564.73
#2008-10-17| 583.06
#2008-10-20| 579.14
#2008-10-21| 584.94
#2008-10-22| 584.94
#2008-10-23| 583.63
#2008-10-24| 589.91
#2008-10-27| 583.38
#2008-10-28| 590.18
#2008-10-29| 590.96
#2008-10-30| 591.75
#2008-10-31| 602.99
#2008-11-03| 602.47
#2008-11-04| 603.78
#2008-11-05| 635.14
#2008-11-06| 626.26
#2008-11-07| 634.62
#2008-11-10| 642.99
#2008-11-11| 636.71
#2008-11-12| 667.04
#2008-11-13| 674.62
#2008-11-14| 725.33
#2008-11-17| 725.33
#2008-11-18| 700.24
#2008-11-19| 680.37
#2008-11-20| 639.32
#2008-11-21| 637.49
#2008-11-24| 651.09
#2008-11-25| 648.21
#2008-11-26| 645.86
#2008-11-27| 647.43
#2008-11-28| 651.61
#2008-12-01| 635.14
#2008-12-02| 636.19
#2008-12-03| 635.67
#2008-12-04| 631.48
#2008-12-05| 640.89
#2008-12-08| 669.39
#2008-12-09| 664.68
#2008-12-10| 647.43
#2008-12-11| 625.21
#2008-12-12| 628.08
#2008-12-15| 631.22
#2008-12-16| 627.82
#2008-12-17| 628.08
#2008-12-18| 624.16
#2008-12-19| 621.54
#2008-12-22| 610.83
#2008-12-23| 610.04
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 640.62
#2008-12-30| 642.98
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 642.98
#2009-01-05| 648.76
#2009-01-06| 650.41
#2009-01-07| 655.37
#2009-01-08| 653.72
#2009-01-09| 632.23
#2009-01-12| 638.84
#2009-01-13| 632.23
#2009-01-14| 619.01
#2009-01-15| 590.08
#2009-01-16| 583.47
#2009-01-19| 576.03
#2009-01-20| 562.81
#2009-01-21| 547.11
#2009-01-22| 547.11
#2009-01-23| 538.02
#2009-01-26| 538.02
#2009-01-27| 538.84
#2009-01-28| 542.98
#2009-01-29| 538.84
#2009-01-30| 532.23
#2009-02-02| 530.58
#2009-02-03| 491.74
#2009-02-04| 495.04
#2009-02-05| 513.22
#2009-02-06| 500.83
#2009-02-09| 487.60
#2009-02-10| 471.07
#2009-02-11| 446.28
#2009-02-12| 422.31
#2009-02-13| 425.62
#2009-02-16| 402.48
#2009-02-17| 409.09
#2009-02-18| 411.98
#2009-02-19| 415.70
#2009-02-20| 412.40
#2009-02-23| 411.98
#2009-02-24| 412.81
#2009-02-25| 423.14
#2009-02-26| 421.49
#2009-02-27| 419.83
#2009-03-02| 412.81
#2009-03-03| 422.31
#2009-03-04| 443.80
#2009-03-05| 438.84
#2009-03-06| 446.28
#2009-03-09| 437.19
#2009-03-10| 442.15
#2009-03-11| 423.97
#2009-03-12| 404.96
#2009-03-13| 407.44
#2009-03-16| 402.48
#2009-03-17| 392.56
#2009-03-18| 383.47
#2009-03-19| 380.99
#2009-03-20| 404.13
#2009-03-23| 380.99
#2009-03-24| 373.55
#2009-03-25| 400.00
#2009-03-26| 385.12
#2009-03-27| 374.79
#2009-03-30| 365.70
#2009-03-31| 371.90
#2009-04-01| 358.68
#2009-04-02| 357.85
#2009-04-03| 349.59
#2009-04-06| 341.74
#2009-04-07| 338.84
#2009-04-08| 352.07
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 397.52
#2009-04-15| 414.05
#2009-04-16| 423.97
#2009-04-17| 450.41
#2009-04-20| 429.75
#2009-04-21| 423.14
#2009-04-22| 418.18
#2009-04-23| .
#2009-04-24| 397.11
#2009-04-27| 383.47
#2009-04-28| 371.49
#2009-04-29| 390.50
#2009-04-30| 413.22
#2009-05-01| .
#2009-05-04| 409.92
#2009-05-05| 404.96
#2009-05-06| 405.79
#2009-05-07| 425.62
#2009-05-08| 442.98
#2009-05-11| 458.68
#2009-05-12| 487.60
#2009-05-13| 482.64
#2009-05-14| 489.26
#2009-05-15| 490.91
#2009-05-18| 487.60
#2009-05-19| 495.87
#2009-05-20| 508.26
#2009-05-21| .
#2009-05-22| 507.44
#2009-05-25| 502.48
#2009-05-26| 511.57
#2009-05-27| 506.61
#2009-05-28| 507.44
#2009-05-29| 533.06
#2009-06-01| .
#2009-06-02| 520.66
#2009-06-03| 457.85
#2009-06-04| 460.33
#2009-06-05| 450.41
#2009-06-08| 456.20
#2009-06-09| 450.41
#2009-06-10| 450.41
#2009-06-11| 446.28
#2009-06-12| 438.02
#2009-06-15| 437.19
#2009-06-16| 441.32
#2009-06-17| .
#2009-06-18| 441.32
#2009-06-19| 441.32
#2009-06-22| 441.32
#2009-06-23| 433.88
#2009-06-24| 424.79
#2009-06-25| 424.79
#2009-06-26| 427.27
#2009-06-29| 427.27
#2009-06-30| 436.36
#2009-07-01| 449.59
#2009-07-02| 451.24
#2009-07-03| 452.89
#2009-07-06| 458.68
#2009-07-07| 454.55
#2009-07-08| 464.46
#2009-07-09| 456.20
#2009-07-10| 447.93
#2009-07-13| 447.93
#2009-07-14| 442.98
#2009-07-15| 442.98
#2009-07-16| 447.11
#2009-07-17| 447.11
#2009-07-20| 436.36
#2009-07-21| 430.58
#2009-07-22| 426.45
#2009-07-23| 421.49
#2009-07-24| 419.01
#2009-07-27| 419.01
#2009-07-28| 417.36
#2009-07-29| 417.36
#2009-07-30| 419.83
#2009-07-31| 421.49
#2009-08-03| .
#2009-08-04| 417.36
#2009-08-05| 417.36
#2009-08-06| 414.05
#2009-08-07| 430.58
#2009-08-10| 431.41
#2009-08-11| 436.36
#2009-08-12| 436.36
#2009-08-13| 449.59
#2009-08-14| 452.07
#2009-08-17| 454.55
#2009-08-18| 458.68
#2009-08-19| 475.21
#2009-08-20| 474.38
#2009-08-21| 489.26
#2009-08-24| 499.17
#2009-08-25| 485.12
#2009-08-26| 479.34
#2009-08-27| 485.95
#2009-08-28| 485.95
#2009-08-31| 480.17
#2009-09-01| 476.86
#2009-09-02| 476.86
#2009-09-03| 479.34
#2009-09-04| 491.74
#2009-09-07| 495.04
#2009-09-08| 494.21
#2009-09-09| 489.26
#2009-09-10| 485.12
#2009-09-11| 483.47
#2009-09-14| 480.17
#2009-09-15| 476.86
#2009-09-16| 476.86
#2009-09-17| 483.47
#2009-09-18| 483.47
#2009-09-21| 482.64
#2009-09-22| 481.82
#2009-09-23| 481.82
#2009-09-24| 492.56
#2009-09-25| 495.04
#2009-09-28| 520.66
#2009-09-29| 519.83
#2009-09-30| 519.83
#2009-10-01| 534.71
#2009-10-02| 540.50
#2009-10-05| 544.63
#2009-10-06| 544.63
#2009-10-07| 544.63
#2009-10-08| 537.19
#2009-10-09| 542.15
#2009-10-12| 542.15
#2009-10-13| 538.84
#2009-10-14| 547.11
#2009-10-15| 542.98
#2009-10-16| 547.11
#2009-10-19| 557.85
#2009-10-20| 563.64
#2009-10-21| 558.68
#2009-10-22| 559.09
#2009-10-23| 560.33
#2009-10-26| 555.37
#2009-10-27| 558.68
#2009-10-28| 557.02
#2009-10-29| 562.81
#2009-10-30| 557.02
#2009-11-02| 561.16
#2009-11-03| 570.25
#2009-11-04| 576.03
#2009-11-05| 566.12
#2009-11-06| 561.16
#2009-11-09| 546.28
#2009-11-10| 544.63
#2009-11-11| 547.11
#2009-11-12| 556.20
#2009-11-13| 569.42
#2009-11-16| 565.29
#2009-11-17| 561.16
#2009-11-18| 561.98
#2009-11-19| 562.81
#2009-11-20| 566.12
#2009-11-23| 520.66
#2009-11-24| 514.05
#2009-11-25| 511.57
#2009-11-26| 514.88
#2009-11-27| 504.13
#2009-11-30| 509.09
#2009-12-01| 520.66
#2009-12-02| 523.97
#2009-12-03| 523.97
#2009-12-04| 516.53
#2009-12-07| 510.74
#2009-12-08| 513.22
#2009-12-09| 520.66
#2009-12-10| 523.97
#2009-12-11| 524.79
#2009-12-14| 520.66
#2009-12-15| 526.45
#2009-12-16| 525.62
#2009-12-17| 524.79
#2009-12-18| 512.40
#2009-12-21| 510.74
#2009-12-22| 510.74
#2009-12-23| 511.57
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 513.22
#2009-12-29| 514.05
#2009-12-30| 515.70
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 515.70
#2010-01-05| 515.70
#2010-01-06| 515.70
#2010-01-07| 508.26
#2010-01-08| 506.61
#2010-01-11| 512.40
#2010-01-12| 513.22
#2010-01-13| 515.70
#2010-01-14| 511.57
#2010-01-15| 515.70
#2010-01-18| 515.70
#2010-01-19| 510.74
#2010-01-20| 510.74
#2010-01-21| 515.70
#2010-01-22| 515.70
#2010-01-25| 515.70
#2010-01-26| 515.70
#2010-01-27| 512.40
#2010-01-28| 495.04
#2010-01-29| 498.35
#2010-02-01| 499.17
#2010-02-02| 499.17
#2010-02-03| 506.61
#2010-02-04| 499.17
#2010-02-05| 479.34
#2010-02-08| 478.51
#2010-02-09| 494.21
#2010-02-10| 495.87
#2010-02-11| 504.13
#2010-02-12| 504.13
#2010-02-15| 505.79
#2010-02-16| 505.79
#2010-02-17| 518.18
#2010-02-18| 519.83
#2010-02-19| 516.53
#2010-02-22| 520.66
#2010-02-23| 520.66
#2010-02-24| 538.02
#2010-02-25| 560.33
#2010-02-26| 578.51
#2010-03-01| 603.31
#2010-03-02| 592.56
#2010-03-03| 576.03
#2010-03-04| 576.86
#2010-03-05| 578.51
#2010-03-08| 584.30
#2010-03-09| 576.86
#2010-03-10| 576.86
#2010-03-11| 584.30
#2010-03-12| 585.95
#2010-03-15| 595.87
#2010-03-16| 596.69
#2010-03-17| 614.88
#2010-03-18| 633.88
#2010-03-19| 642.98
#2010-03-22| 638.02
#2010-03-23| 646.28
#2010-03-24| 646.28
#2010-03-25| 654.55
#2010-03-26| 657.02
#2010-03-29| 648.76
#2010-03-30| 648.76
#2010-03-31| 648.76
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 677.69
#2010-04-07| 680.99
#2010-04-08| 678.51
#2010-04-09| 679.34
#2010-04-12| 685.12
#2010-04-13| 685.12
#2010-04-14| 692.56
#2010-04-15| 692.56
#2010-04-16| 692.56
#2010-04-19| 696.69
#2010-04-20| 696.69
#2010-04-21| 696.69
#2010-04-22| .
#2010-04-23| 688.43
#2010-04-26| 710.74
#2010-04-27| 752.07
#2010-04-28| 775.21
#2010-04-29| 766.94
#2010-04-30| 773.55
#2010-05-03| 772.73
#2010-05-04| 773.55
#2010-05-05| 768.60
#2010-05-06| 751.24
#2010-05-07| 714.05
#2010-05-10| 713.22
#2010-05-11| 709.92
#2010-05-12| 709.92
#2010-05-13| .
#2010-05-14| 695.87
#2010-05-17| 694.21
#2010-05-18| 677.69
#2010-05-19| 621.49
#2010-05-20| 636.36
#2010-05-21| 619.83
#2010-05-24| .
#2010-05-25| 619.83
#2010-05-26| 612.40
#2010-05-27| 623.97
#2010-05-28| 622.31
#2010-05-31| 620.66
#2010-06-01| 637.19
#2010-06-02| 645.45
#2010-06-03| 658.68
#2010-06-04| 659.50
#2010-06-07| 662.81
#2010-06-08| 663.64
#2010-06-09| 671.90
#2010-06-10| 685.95
#2010-06-11| 698.35
#2010-06-14| 700.00
#2010-06-15| 702.48
#2010-06-16| 702.48
#2010-06-17| .
#2010-06-18| 706.61
#2010-06-21| 717.36
#2010-06-22| 717.36
#2010-06-23| 758.68
#2010-06-24| 754.55
#2010-06-25| 743.80
#2010-06-28| 747.93
#2010-06-29| 743.80
#2010-06-30| 743.80
#2010-07-01| 735.54
#2010-07-02| 730.58
#2010-07-05| 724.79
#2010-07-06| 729.75
#2010-07-07| 743.80
#2010-07-08| 750.41
#2010-07-09| 746.28
#2010-07-12| 746.28
#2010-07-13| 746.28
#2010-07-14| 746.28
#2010-07-15| 744.63
#2010-07-16| 744.63
#2010-07-19| 744.63
#2010-07-20| 745.04
#2010-07-21| 756.20
#2010-07-22| 764.46
#2010-07-23| 771.90
#2010-07-26| 771.90
#2010-07-27| 801.65
#2010-07-28| 795.87
#2010-07-29| 752.07
#2010-07-30| 752.07
#2010-08-02| .
#2010-08-03| 756.20
#2010-08-04| 756.20
#2010-08-05| 752.07
#2010-08-06| 749.59
#2010-08-09| 760.33
#2010-08-10| 758.68
#2010-08-11| 758.68
#2010-08-12| 757.85
#2010-08-13| 756.20
#2010-08-16| 756.20
#2010-08-17| 756.20
#2010-08-18| 761.16
#2010-08-19| 762.81
#2010-08-20| 760.33
#2010-08-23| 763.64
#2010-08-24| 767.77
#2010-08-25| 760.33
#2010-08-26| 760.33
#2010-08-27| 775.21
#2010-08-30| 776.86
#2010-08-31| 768.60
#2010-09-01| 780.17
#2010-09-02| 781.82
#2010-09-03| 768.60
#2010-09-06| 772.73
#2010-09-07| 771.90
#2010-09-08| 774.38
#2010-09-09| 769.42
#2010-09-10| 776.86
#2010-09-13| 771.07
#2010-09-14| 780.99
#2010-09-15| 780.99
#2010-09-16| 784.30
#2010-09-17| 784.30
#2010-09-20| 769.42
#2010-09-21| 778.51
#2010-09-22| 771.90
#2010-09-23| 758.68
#2010-09-24| 752.07
#2010-09-27| 752.07
#2010-09-28| 752.89
#2010-09-29| 760.33
#2010-09-30| 762.81
#2010-10-01| 752.07
#2010-10-04| 752.07
#2010-10-05| 748.76
#2010-10-06| 757.85
#2010-10-07| 759.50
#2010-10-08| 760.33
#2010-10-11| 769.42
#2010-10-12| 769.42
#2010-10-13| 790.91
#2010-10-14| 781.82
#2010-10-15| 814.05
#2010-10-18| 807.44
#2010-10-19| 807.44
#2010-10-20| 807.44
#2010-10-21| 807.44
#2010-10-22| 816.53
#2010-10-25| 801.65
#2010-10-26| 801.65
#2010-10-27| 794.21
#2010-10-28| 806.61
#2010-10-29| 806.61
#2010-11-01| 800.00
#2010-11-02| 780.99
#2010-11-03| 793.39
#2010-11-04| 791.74
#2010-11-05| 793.39
#2010-11-08| 785.12
#2010-11-09| 779.34
#2010-11-10| 768.60
#2010-11-11| 776.86
#2010-11-12| 780.99
#2010-11-15| 773.55
#2010-11-16| 773.55
#2010-11-17| 792.56
#2010-11-18| 803.31
#2010-11-19| 803.31
#2010-11-22| 801.65
#2010-11-23| 797.52
#2010-11-24| 800.83
#2010-11-25| 808.26
#2010-11-26| 826.45
#2010-11-29| 826.45
#2010-11-30| 819.83
#2010-12-01| 826.45
#2010-12-02| 822.31
#2010-12-03| 826.45
#2010-12-06| 826.45
#2010-12-07| 826.45
#2010-12-08| 826.45
#2010-12-09| 826.45
#2010-12-10| 826.45
#2010-12-13| 826.45
#2010-12-14| 822.31
#2010-12-15| 809.92
#2010-12-16| 800.00
#2010-12-17| 809.92
#2010-12-20| 809.92
#2010-12-21| 820.66
#2010-12-22| 820.66
#2010-12-23| 818.18
#2010-12-24| .
#2010-12-27| 818.18
#2010-12-28| 819.01
#2010-12-29| 847.11
#2010-12-30| 826.45
#2010-12-31| .
#2011-01-03| 819.83
#2011-01-04| 818.18
#2011-01-05| 851.24
#2011-01-06| 900.83
#2011-01-07| 892.56
#2011-01-10| 884.30
#2011-01-11| 892.56
#2011-01-12| 925.62
#2011-01-13| 921.49
#2011-01-14| 917.36
#2011-01-17| 942.15
#2011-01-18| 933.88
#2011-01-19| 929.75
#2011-01-20| 933.88
#2011-01-21| 929.75
#2011-01-24| 938.02
#2011-01-25| 942.15
#2011-01-26| 938.02
#2011-01-27| 975.21
#2011-01-28| 966.94
#2011-01-31| 979.34
#2011-02-01| 991.74
#2011-02-02| 966.94
#2011-02-03| 954.55
#2011-02-04| 971.07
#2011-02-07| 971.07
#2011-02-08| 975.21
#2011-02-09| 958.68
#2011-02-10| 962.81
#2011-02-11| 962.81
#2011-02-14| 962.81
#2011-02-15| 962.81
#2011-02-16| 962.81
#2011-02-17| 979.34
#2011-02-18| 971.07
#2011-02-21| 975.21
#2011-02-22| 966.94
#2011-02-23| 958.68
#2011-02-24| 958.68
#2011-02-25| 966.94
#2011-02-28| 979.34
#2011-03-01| 958.68
#2011-03-02| 971.07
#2011-03-03|1012.40
#2011-03-04|1024.79
#2011-03-07|1028.93
#2011-03-08|1028.93
#2011-03-09|1037.19
#2011-03-10|1037.19
#2011-03-11|1041.32
#2011-03-14|1033.06
#2011-03-15|1016.53
#2011-03-16|1033.06
#2011-03-17|1000.00
#2011-03-18|1024.79
#2011-03-21|1045.46
#2011-03-22|1041.32
#2011-03-23|1037.19
#2011-03-24|1041.32
#2011-03-25|1037.19
#2011-03-28|1066.12
#2011-03-29|1061.98
#2011-03-30|1074.38
#2011-03-31|1061.98
#2011-04-01|1061.98
#2011-04-04|1061.98
#2011-04-05|1049.59
#2011-04-06|1049.59
#2011-04-07|1041.32
#2011-04-08|1041.32
#2011-04-11|1049.59
#2011-04-12|1061.98
#2011-04-13|1061.98
#2011-04-14|1066.12
#2011-04-15|1066.12
#2011-04-18|1066.12
#2011-04-19|1057.85
#2011-04-20|1045.46
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1057.85
#2011-04-27|1070.25
#2011-04-28|1072.31
#2011-04-29|1066.12
#2011-05-02|1074.38
#2011-05-03|1074.38
#2011-05-04|1057.85
#2011-05-05|1049.59
#2011-05-06|1049.59
#2011-05-09|1049.59
#2011-05-10|1049.59
#2011-05-11|1049.59
#2011-05-12|1066.12
#2011-05-13|1068.18
#2011-05-16|1068.18
#2011-05-17|1068.18
#2011-05-18|1068.18
#2011-05-19|1066.12
#2011-05-20|1057.85
#2011-05-23|1057.85
#2011-05-24|1049.59
#2011-05-25|1028.93
#2011-05-26|1020.66
#2011-05-27|1037.19
#2011-05-30|1066.12
#2011-05-31|1037.19
#2011-06-01|1028.93
#2011-06-02| .
#2011-06-03|1037.19
#2011-06-06|1028.93
#2011-06-07|1028.93
#2011-06-08|1024.79
#2011-06-09|1016.53
#2011-06-10|1008.26
#2011-06-13| .
#2011-06-14|1008.26
#2011-06-15|1008.26
#2011-06-16| 995.87
#2011-06-17| .
#2011-06-20| 983.47
#2011-06-21| 995.87
#2011-06-22|1012.40
#2011-06-23| 995.87
#2011-06-24|1012.40
#2011-06-27|1008.26
#2011-06-28| 995.87
#2011-06-29| 991.74
#2011-06-30|1000.00
#2011-07-01|1012.40
#2011-07-04|1004.13
#2011-07-05|1020.66
#2011-07-06|1033.06
#2011-07-07|1033.06
#2011-07-08|1070.25
#2011-07-11|1041.32
#2011-07-12|1041.32
#2011-07-13|1041.32
#2011-07-14|1041.32
#2011-07-15|1057.85
#2011-07-18|1053.72
#2011-07-19|1053.72
#2011-07-20|1057.85
#2011-07-21|1057.85
#2011-07-22|1057.85
#2011-07-25|1049.59
#2011-07-26|1061.98
#2011-07-27|1057.85
#2011-07-28|1053.72
#2011-07-29|1053.72
#2011-08-01| .
#2011-08-02|1049.59
#2011-08-03|1024.79
#2011-08-04|1004.13
#2011-08-05|1004.13
#2011-08-08| 971.07
#2011-08-09| 975.21
#2011-08-10| 991.74
#2011-08-11|1004.13
#2011-08-12|1008.26
#2011-08-15|1028.93
#2011-08-16|1028.93
#2011-08-17|1008.26
#2011-08-18| 995.87
#2011-08-19|1020.66
#2011-08-22|1012.40
#2011-08-23|1008.26
#2011-08-24|1004.13
#2011-08-25|1004.13
#2011-08-26|1004.13
#2011-08-29|1000.00
#2011-08-30|1000.00
#2011-08-31|1008.26
#2011-09-01|1016.53
#2011-09-02|1016.53
#2011-09-05| 991.74
#2011-09-06| 991.74
#2011-09-07| 991.74
#2011-09-08| 995.87
#2011-09-09| 991.74
#2011-09-12| 971.07
#2011-09-13| 966.94
#2011-09-14| 950.41
#2011-09-15| 966.94
#2011-09-16| 971.07
#2011-09-19| 975.21
#2011-09-20| 975.21
#2011-09-21| 971.07
#2011-09-22| 958.68
#2011-09-23| 933.88
#2011-09-26| 942.15
#2011-09-27| 950.41
#2011-09-28| 958.68
#2011-09-29| 975.21
#2011-09-30| 971.07
#2011-10-03| 966.94
#2011-10-04| 954.55
#2011-10-05| 954.55
#2011-10-06| 962.81
#2011-10-07| 950.41
#2011-10-10| 954.55
#2011-10-11| 954.55
#2011-10-12| 950.41
#2011-10-13| 954.55
#2011-10-14| 950.41
#2011-10-17| 946.28
#2011-10-18| 946.28
#2011-10-19| 946.28
#2011-10-20| 950.41
#2011-10-21| 954.55
#2011-10-24| 954.55
#2011-10-25| 950.41
#2011-10-26|1004.13
#2011-10-27|1033.06
#2011-10-28|1045.46
#2011-10-31|1045.46
#2011-11-01|1041.32
#2011-11-02|1016.53
#2011-11-03|1016.53
#2011-11-04|1012.40
#2011-11-07|1000.00
#2011-11-08|1004.13
#2011-11-09| 991.74
#2011-11-10| 983.47
#2011-11-11| 983.47
#2011-11-14| 991.74
#2011-11-15| 991.74
#2011-11-16|1004.13
#2011-11-17|1000.00
#2011-11-18|1000.00
#2011-11-21|1000.00
#2011-11-22| 991.74
#2011-11-23|1004.13
#2011-11-24| 991.74
#2011-11-25| 991.74
#2011-11-28| 979.34
#2011-11-29| 987.60
#2011-11-30| 979.34
#2011-12-01| 975.21
#2011-12-02| 979.34
#2011-12-05| 991.74
#2011-12-06| 983.47
#2011-12-07| 983.47
#2011-12-08|1028.93
#2011-12-09|1037.19
#2011-12-12|1033.06
#2011-12-13|1037.19
#2011-12-14|1033.06
#2011-12-15|1057.85
#2011-12-16|1049.59
#2011-12-19|1037.19
#2011-12-20|1028.93
#2011-12-21|1037.19
#2011-12-22|1037.19
#2011-12-23|1037.19
#2011-12-26| .
#2011-12-27|1033.06
#2011-12-28|1041.32
#2011-12-29|1045.46
#2011-12-30|1033.06
#2012-01-02|1024.79
#2012-01-03|1041.32
#2012-01-04|1053.72
#2012-01-05|1053.72
#2012-01-06|1053.72
#2012-01-09|1070.25
#2012-01-10|1074.38
#2012-01-11|1070.25
#2012-01-12|1090.91
#2012-01-13|1095.04
#2012-01-16|1099.17
#2012-01-17|1090.91
#2012-01-18|1119.84
#2012-01-19|1111.57
#2012-01-20|1123.97
#2012-01-23|1119.84
#2012-01-24|1132.23
#2012-01-25|1140.50
#2012-01-26|1140.50
#2012-01-27|1152.89
#2012-01-30|1157.03
#2012-01-31|1152.89
#2012-02-01|1132.23
#2012-02-02|1148.76
#2012-02-03|1157.02
#2012-02-06|1152.89
#2012-02-07|1144.63
#2012-02-08|1132.23
#2012-02-09|1119.83
#2012-02-10|1132.23
#2012-02-13|1132.23
#2012-02-14|1132.23
#2012-02-15|1132.23
#2012-02-16|1152.89
#2012-02-17|1152.89
#2012-02-20|1144.63
#2012-02-21|1144.63
#2012-02-22|1144.63
#2012-02-23|1144.63
#2012-02-24|1144.63
#2012-02-27|1157.02
#2012-02-28|1157.02
#2012-02-29|1157.02
#2012-03-01|1181.82
#2012-03-02|1190.08
#2012-03-05|1214.88
#2012-03-06|1198.35
#2012-03-07|1194.21
#2012-03-08|1194.21
#2012-03-09|1190.08
#2012-03-12|1161.16
#2012-03-13|1181.82
#2012-03-14|1177.69
#2012-03-15|1214.88
#2012-03-16|1198.35
#2012-03-19|1206.61
#2012-03-20|1210.74
#2012-03-21|1206.61
#2012-03-22|1202.48
#2012-03-23|1206.61
#2012-03-26|1194.21
#2012-03-27|1198.35
#2012-03-28|1210.74
#2012-03-29|1214.88
#2012-03-30|1227.27
#2012-04-02|1219.01
#2012-04-03|1219.01
#2012-04-04|1206.61
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1214.88
#2012-04-11|1214.88
#2012-04-12|1214.88
#2012-04-13|1202.48
#2012-04-16|1202.48
#2012-04-17|1202.48
#2012-04-18|1206.61
#2012-04-19| .
#2012-04-20|1260.33
#2012-04-23|1256.20
#2012-04-24|1256.20
#2012-04-25|1264.46
#2012-04-26|1289.26
#2012-04-27|1322.31
#2012-04-30|1322.31
#2012-05-01| .
#2012-05-02|1318.18
#2012-05-03|1322.31
#2012-05-04|1330.58
#2012-05-07|1330.58
#2012-05-08|1326.45
#2012-05-09|1322.31
#2012-05-10|1330.58
#2012-05-11|1330.58
#2012-05-14|1326.45
#2012-05-15|1326.45
#2012-05-16|1330.58
#2012-05-17| .
#2012-05-18|1280.99
#2012-05-21|1276.86
#2012-05-22|1285.12
#2012-05-23|1293.39
#2012-05-24|1297.52
#2012-05-25|1305.79
#2012-05-28| .
#2012-05-29|1305.79
#2012-05-30|1293.39
#2012-05-31|1293.39
#2012-06-01|1289.26
#2012-06-04|1280.99
#2012-06-05|1289.26
#2012-06-06|1289.26
#2012-06-07|1293.39
#2012-06-08|1285.12
#2012-06-11|1289.26
#2012-06-12|1297.52
#2012-06-13|1289.26
#2012-06-14|1301.65
#2012-06-15|1280.99
#2012-06-18|1289.26
#2012-06-19|1280.99
#2012-06-20|1272.73
#2012-06-21|1247.93
#2012-06-22|1243.80
#2012-06-25|1231.40
#2012-06-26|1206.61
#2012-06-27|1223.14
#2012-06-28|1227.27
#2012-06-29|1256.20
#2012-07-02|1268.60
#2012-07-03|1268.60
#2012-07-04|1293.39
#2012-07-05|1314.05
#2012-07-06|1301.65
#2012-07-09|1289.26
#2012-07-10|1285.12
#2012-07-11|1272.73
#2012-07-12|1276.86
#2012-07-13|1276.86
#2012-07-16|1276.86
#2012-07-17|1276.86
#2012-07-18|1280.99
#2012-07-19|1276.86
#2012-07-20|1276.86
#2012-07-23|1276.86
#2012-07-24|1260.33
#2012-07-25|1243.80
#2012-07-26|1181.82
#2012-07-27|1181.82
#2012-07-30|1177.69
#2012-07-31|1177.69
#2012-08-01|1144.63
#2012-08-02|1152.89
#2012-08-03|1152.89
#2012-08-06| .
#2012-08-07|1148.76
#2012-08-08|1181.82
#2012-08-09|1179.75
#2012-08-10|1194.21
#2012-08-13|1194.21
#2012-08-14|1194.21
#2012-08-15|1190.08
#2012-08-16|1177.69
#2012-08-17|1181.82
#2012-08-20|1177.69
#2012-08-21|1173.55
#2012-08-22|1173.55
#2012-08-23|1173.55
#2012-08-24|1157.02
#2012-08-27|1148.76
#2012-08-28|1165.29
#2012-08-29|1157.02
#2012-08-30|1165.29
#2012-08-31|1144.63
#2012-09-03|1128.10
#2012-09-04|1095.04
#2012-09-05|1115.70
#2012-09-06|1119.83
#2012-09-07|1140.50
#2012-09-10|1132.23
#2012-09-11|1132.23
#2012-09-12|1136.36
#2012-09-13|1136.36
#2012-09-14|1157.02
#2012-09-17|1157.02
#2012-09-18|1148.76
#2012-09-19|1148.76
#2012-09-20|1157.02
#2012-09-21|1161.16
#2012-09-24|1157.02
#2012-09-25|1144.63
#2012-09-26|1119.83
#2012-09-27|1115.70
#2012-09-28|1115.70
#2012-10-01|1103.31
#2012-10-02|1099.17
#2012-10-03|1123.97
#2012-10-04|1115.70
#2012-10-05|1103.31
#2012-10-08|1103.31
#2012-10-09|1107.44
#2012-10-10|1103.31
#2012-10-11|1103.31
#2012-10-12|1103.31
#2012-10-15|1103.31
#2012-10-16|1099.17
#2012-10-17|1115.70
#2012-10-18|1111.57
#2012-10-19|1111.57
#2012-10-22|1086.78
#2012-10-23|1103.31
#2012-10-24|1107.44
#2012-10-25|1061.98
#2012-10-26|1074.38
#2012-10-29|1070.25
#2012-10-30|1057.85
#2012-10-31|1057.85
#2012-11-01|1057.85
#2012-11-02|1061.98
#2012-11-05|1045.45
#2012-11-06|1070.25
#2012-11-07|1061.98
#2012-11-08|1045.45
#2012-11-09|1074.38
#2012-11-12|1057.85
#2012-11-13|1078.51
#2012-11-14|1074.38
#2012-11-15|1074.38
#2012-11-16|1078.51
#2012-11-19|1070.86
#2012-11-20|1066.00
#2012-11-21|1070.10
#2012-11-22|1077.01
#2012-11-23|1079.82
#2012-11-26|1083.65
#2012-11-27|1084.14
#2012-11-28|1085.42
#2012-11-29|1090.53
#2012-11-30|1085.94
#2012-12-03|1083.65
#2012-12-04|1090.04
#2012-12-05|1084.93
#2012-12-06|1079.06
#2012-12-07|1083.40
#2012-12-10|1074.71
#2012-12-11|1077.77
#2012-12-12|1084.66
#2012-12-13|1083.89
#2012-12-14|1085.42
#2012-12-17|1090.01
#2012-12-18|1095.64
#2012-12-19|1098.70
#2012-12-20|1117.87
#2012-12-21|1125.55
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1128.36
#2012-12-28|1142.43
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1167.48
#2013-01-03|1208.86
#2013-01-04|1188.40
#2013-01-07|1220.85
#2013-01-08|1205.53
#2013-01-09|1209.11
#2013-01-10|1226.48
#2013-01-11|1220.85
#2013-01-14|1235.44
#2013-01-15|1243.36
#2013-01-16|1262.02
#2013-01-17|1259.20
#2013-01-18|1249.48
#2013-01-21|1248.96
#2013-01-22|1235.41
#2013-01-23|1222.63
#2013-01-24|1226.48
#2013-01-25|1231.34
#2013-01-28|1262.26
#2013-01-29|1263.03
#2013-01-30|1290.89
#2013-01-31|1277.86
#2013-02-01|1288.35
#2013-02-04|1284.52
#2013-02-05|1298.84
#2013-02-06|1263.79
#2013-02-07|1285.02
#2013-02-08|1298.05
#2013-02-11|1298.29
#2013-02-12|1293.68
#2013-02-13|1316.41
#2013-02-14|1324.05
#2013-02-15|1323.81
#2013-02-18|1323.81
#2013-02-19|1317.17
#2013-02-20|1321.76
#2013-02-21|1324.05
#2013-02-22|1318.97
#2013-02-25|1309.77
#2013-02-26|1299.28
#2013-02-27|1302.86
#2013-02-28|1295.70
#2013-03-01|1288.27
#2013-03-04|1285.46
#2013-03-05|1289.80
#2013-03-06|1305.64
#2013-03-07|1297.72
#2013-03-08|1299.01
#2013-03-11|1302.59
#2013-03-12|1310.23
#2013-03-13|1317.14
#2013-03-14|1311.52
#2013-03-15|1314.58
#2013-03-18|1318.16
#2013-03-19|1316.63
#2013-03-20|1320.97
#2013-03-21|1318.92
#2013-03-22|1306.90
#2013-03-25|1306.14
#2013-03-26|1301.03
#2013-03-27|1301.28
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1290.79
#2013-04-03|1271.88
#2013-04-04|1267.29
#2013-04-05|1255.28
#2013-04-08|1251.70
#2013-04-09|1247.85
#2013-04-10|1245.80
#2013-04-11|1241.70
#2013-04-12|1217.96
#2013-04-15|1201.85
#2013-04-16|1240.69
#2013-04-17|1255.00
#2013-04-18|1261.40
#2013-04-19|1257.82
#2013-04-22|1234.82
#2013-04-23|1233.04
#2013-04-24|1243.01
#2013-04-25| .
#2013-04-26|1254.24
#2013-04-29|1244.05
#2013-04-30|1237.66
#2013-05-01| .
#2013-05-02|1227.17
#2013-05-03|1239.19
#2013-05-06|1235.36
#2013-05-07|1237.39
#2013-05-08|1238.67
#2013-05-09| .
#2013-05-10|1257.08
#2013-05-13|1228.21
#2013-05-14|1229.49
#2013-05-15|1196.77
#2013-05-16|1175.54
#2013-05-17|1191.39
#2013-05-20| .
#2013-05-21|1179.89
#2013-05-22|1185.51
#2013-05-23|1160.46
#2013-05-24|1162.49
#2013-05-27|1162.76
#2013-05-28|1161.23
#2013-05-29|1152.54
#2013-05-30|1143.09
#2013-05-31|1142.33
#2013-06-03|1142.33
#2013-06-04|1159.21
#2013-06-05|1144.65
#2013-06-06|1146.42
#2013-06-07|1138.37
#2013-06-10|1138.75
#2013-06-11|1134.40
#2013-06-12|1140.80
#2013-06-13|1132.36
#2013-06-14|1141.81
#2013-06-17| .
#2013-06-18|1156.10
#2013-06-19|1151.23
#2013-06-20|1148.94
#2013-06-21|1154.29
#2013-06-24|1155.06
#2013-06-25|1158.12
#2013-06-26|1166.29
#2013-06-27|1147.88
#2013-06-28|1148.64
#2013-07-01|1141.48
#2013-07-02|1147.60
#2013-07-03|1144.79
#2013-07-04|1141.73
#2013-07-05|1145.56
#2013-07-08|1153.48
#2013-07-09|1161.92
#2013-07-10|1162.95
#2013-07-11|1186.47
#2013-07-12|1195.68
#2013-07-15|1186.99
#2013-07-16|1194.15
#2013-07-17|1194.15
#2013-07-18|1207.18
#2013-07-19|1202.43
#2013-07-22|1202.43
#2013-07-23|1208.46
#2013-07-24|1208.98
#2013-07-25|1178.03
#2013-07-26|1184.42
#2013-07-29|1187.24
#2013-07-30|1186.47
#2013-07-31|1186.47
#2013-08-01|1178.80
#2013-08-02|1187.48
#2013-08-05| .
#2013-08-06|1194.00
#2013-08-07|1200.02
#2013-08-08|1207.70
#2013-08-09|1222.28
#2013-08-12|1219.47
#2013-08-13|1206.68
#2013-08-14|1183.44
#2013-08-15|1167.84
#2013-08-16|1171.45
#2013-08-19|1165.82
#2013-08-20|1154.57
#2013-08-21|1157.90
#2013-08-22|1142.05
#2013-08-23|1145.63
#2013-08-26|1141.29
#2013-08-27|1134.40
#2013-08-28|1133.64
#2013-08-29|1135.17
#2013-08-30|1124.73
#2013-09-02|1106.08
#2013-09-03|1093.29
#2013-09-04|1092.53
#2013-09-05|1095.09
#2013-09-06|1083.62
#2013-09-09|1085.92
#2013-09-10|1071.11
#2013-09-11|1069.58
#2013-09-12|1078.51
#2013-09-13|1094.08
#2013-09-16|1096.13
#2013-09-17|1098.95
#2013-09-18|1093.59
#2013-09-19|1088.24
#2013-09-20|1081.33
#2013-09-23|1082.86
#2013-09-24|1080.04
#2013-09-25|1077.23
#2013-09-26|1071.36
#2013-09-27|1084.39
#2013-09-30|1062.92
#2013-10-01|1066.49
#2013-10-02|1071.36
#2013-10-03|1065.73
#2013-10-04|1073.65
#2013-10-07|1066.49
#2013-10-08|1066.49
#2013-10-09|1067.26
#2013-10-10|1075.95
#2013-10-11|1073.90
#2013-10-14|1075.18
#2013-10-15|1076.71
#2013-10-16|1054.72
#2013-10-17|1054.48
#2013-10-18|1056.01
#2013-10-21|1051.79
#2013-10-22|1032.98
#2013-10-23|1035.79
#2013-10-24|1045.76
#2013-10-25|1049.34
#2013-10-28|1040.66
#2013-10-29|1049.86
#2013-10-30|1052.16
#2013-10-31|1062.64
#2013-11-01|1103.04
#2013-11-04|1057.02
#2013-11-05|1052.16
#2013-11-06|1028.88
#2013-11-07|1032.71
#2013-11-08|1035.00
#2013-11-11|1028.36
#2013-11-12|1055.98
#2013-11-13|1058.52
#2013-11-14|1048.55
#2013-11-15|1046.26
#2013-11-18|1051.61
#2013-11-19|1054.42
#2013-11-20|1073.08
#2013-11-21|1088.43
#2013-11-22|1099.41
#2013-11-25|1096.60
#2013-11-26|1114.24
#2013-11-27|1124.34
#2013-11-28|1135.96
#2013-11-29|1138.77
#2013-12-02|1129.05
#2013-12-03|1129.82
#2013-12-04|1136.45
#2013-12-05|1146.42
#2013-12-06|1171.72
#2013-12-09|1166.86
#2013-12-10|1168.39
#2013-12-11|1166.86
#2013-12-12|1143.09
#2013-12-13|1140.28
#2013-12-16|1141.04
#2013-12-17|1138.23
#2013-12-18|1135.03
#2013-12-19|1135.93
#2013-12-20|1143.83
#2013-12-23|1140.01
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1140.50
#2013-12-30|1149.19
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1182.67
#2014-01-03|1184.45
#2014-01-06|1180.63
#2014-01-07|1169.89
#2014-01-08|1158.14
#2014-01-09|1155.08
#2014-01-10|1160.71
#2014-01-13|1157.13
#2014-01-14|1142.05
#2014-01-15|1143.86
#2014-01-16|1151.26
#2014-01-17|1152.02
#2014-01-20|1152.02
#2014-01-21|1149.59
#2014-01-22|1145.63
#2014-01-23|1152.02
#2014-01-24|1108.81
#2014-01-27|1083.25
#2014-01-28|1092.97
#2014-01-29|1089.14
#2014-01-30|1097.46
#2014-01-31|1089.66
#2014-02-03|1095.54
#2014-02-04|1106.64
#2014-02-05|1103.19
#2014-02-06|1082.34
#2014-02-07|1069.45
#2014-02-10|1077.89
#2014-02-11|1074.81
#2014-02-12|1068.41
#2014-02-13|1066.88
#2014-02-14|1042.33
#2014-02-17|1037.99
#2014-02-18|1027.25
#2014-02-19|1030.06
#2014-02-20|1031.35
#2014-02-21|1031.35
#2014-02-24|1021.90
#2014-02-25|1001.96
#2014-02-26| 996.33
#2014-02-27|1015.23
#2014-02-28| 999.44
#2014-03-03| 991.52
#2014-03-04| 988.38
#2014-03-05| 985.40
#2014-03-06| 967.75
#2014-03-07| 967.51
#2014-03-10| 968.27
#2014-03-11| 977.72
#2014-03-12| 975.68
#2014-03-13| 966.96
#2014-03-14| 962.62
#2014-03-17| 964.92
#2014-03-18| 962.62
#2014-03-19| 970.02
#2014-03-20| 968.49
#2014-03-21| 952.38
#2014-03-24| 954.43
#2014-03-25| 958.25
#2014-03-26| 957.49
#2014-03-27| 952.38
#2014-03-28| 949.57
#2014-03-31| 947.52
#2014-04-01| 947.52
#2014-04-02| 950.82
#2014-04-03| 961.56
#2014-04-04| 968.20
#2014-04-07| 989.67
#2014-04-08| 997.86
#2014-04-09|1014.47
#2014-04-10|1028.29
#2014-04-11|1028.56
#2014-04-14|1018.07
#2014-04-15|1010.15
#2014-04-16|1006.05
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1002.99
#2014-04-23|1015.50
#2014-04-24| .
#2014-04-25|1032.11
#2014-04-28|1028.02
#2014-04-29| 970.74
#2014-04-30| 989.39
#2014-05-01| .
#2014-05-02| 994.50
#2014-05-05| 997.07
#2014-05-06| 994.26
#2014-05-07| 994.01
#2014-05-08| 996.58
#2014-05-09| 989.42
#2014-05-12| 988.65
#2014-05-13| 986.09
#2014-05-14| 983.03
#2014-05-15| 977.67
#2014-05-16| 975.75
#2014-05-19| 971.53
#2014-05-20| 970.00
#2014-05-21| 967.95
#2014-05-22| 972.29
#2014-05-23| 958.65
#2014-05-26| 943.45
#2014-05-27| 945.49
#2014-05-28| 943.45
#2014-05-29| .
#2014-05-30| 942.68
#2014-06-02| 956.99
#2014-06-03| 966.96
#2014-06-04| 982.68
#2014-06-05| 982.31
#2014-06-06| 982.31
#2014-06-09| .
#2014-06-10| 961.36
#2014-06-11| 951.39
#2014-06-12| 958.30
#2014-06-13| 960.08
#2014-06-16| 956.88
#2014-06-17| .
#2014-06-18| 951.64
#2014-06-19| 944.19
#2014-06-20| 940.63
#2014-06-23| 941.01
#2014-06-24| 942.68
#2014-06-25| 948.55
#2014-06-26| 943.45
#2014-06-27| 949.84
#2014-06-30| 938.34
#2014-07-01| 936.29
#2014-07-02| 935.39
#2014-07-03| 933.48
#2014-07-04| 939.60
#2014-07-07| 938.31
#2014-07-08| 937.16
#2014-07-09| 938.58
#2014-07-10| 941.64
#2014-07-11| 941.64
#2014-07-14| 940.36
#2014-07-15| 925.80
#2014-07-16| 930.39
#2014-07-17| 928.86
#2014-07-18| 937.18
#2014-07-21| 929.90
#2014-07-22| 926.84
#2014-07-23| 921.21
#2014-07-24| 951.12
#2014-07-25| 961.09
#2014-07-28| 949.59
#2014-07-29| 960.84
#2014-07-30| 952.40
#2014-07-31| 960.84
#2014-08-01| 963.78
#2014-08-04| .
#2014-08-05| 960.33
#2014-08-06| 949.07
#2014-08-07| 939.62
#2014-08-08| 926.84
#2014-08-11| 931.18
#2014-08-12| 921.73
#2014-08-13| 925.31
#2014-08-14| 932.98
#2014-08-15| 923.01
#2014-08-18| 918.15
#2014-08-19| 916.74
#2014-08-20| 917.90
#2014-08-21| 919.56
#2014-08-22| 920.96
#2014-08-25| 925.37
#2014-08-26| 917.14
#2014-08-27| 914.33
#2014-08-28| 920.20
#2014-08-29| 929.65
#2014-09-01| 925.31
#2014-09-02| 920.96
#2014-09-03| 900.78
#2014-09-04| 902.31
#2014-09-05| 903.84
#2014-09-08| 903.84
#2014-09-09| 892.14
#2014-09-10| 894.39
#2014-09-11| 889.89
#2014-09-12| 891.01
#2014-09-15| 895.51
#2014-09-16| 890.45
#2014-09-17| 891.01
#2014-09-18| 890.45
#2014-09-19| 892.09
#2014-09-22| 905.96
#2014-09-23| 934.78
#2014-09-24| 938.61
#2014-09-25| 957.02
#2014-09-26| 948.33
#2014-09-29| 945.52
#2014-09-30| 939.65
#2014-10-01| 940.41
#2014-10-02| 939.37
#2014-10-03| 955.22
#2014-10-06| 963.66
#2014-10-07| 951.12
#2014-10-08| 949.59
#2014-10-09| 949.84
#2014-10-10| 950.97
#2014-10-13| 953.14
#2014-10-14| 942.93
#2014-10-15| 911.27
#2014-10-16| 890.76
#2014-10-17| 903.34
#2014-10-20| 908.21
#2014-10-21| 919.46
#2014-10-22| 920.61
#2014-10-23|1012.28
#2014-10-24|1038.11
#2014-10-27|1063.05
#2014-10-28|1046.80
#2014-10-29|1048.08
#2014-10-30|1040.41
#2014-10-31|1029.67
#2014-11-03|1026.10
#2014-11-04|1030.44
#2014-11-05|1038.88
#2014-11-06|1030.19
#2014-11-07|1038.88
#2014-11-10|1037.35
#2014-11-11|1029.67
#2014-11-12|1031.20
#2014-11-13|1036.07
#2014-11-14|1051.66
#2014-11-17|1065.46
#2014-11-18|1072.61
#2014-11-19|1078.76
#2014-11-20| .
#2014-11-21|1073.38
#2014-11-24|1068.79
#2014-11-25|1082.86
#2014-11-26|1098.45
#2014-11-27|1087.72
#2014-11-28|1101.76
#2014-12-01|1097.80
#2014-12-02|1099.71
#2014-12-03|1109.68
#2014-12-04|1134.21
#2014-12-05| .
#2014-12-08|1120.14
#2014-12-09|1113.62
#2014-12-10|1138.66
#2014-12-11|1128.31
#2014-12-12|1129.08
#2014-12-15|1127.16
#2014-12-16|1115.53
#2014-12-17|1108.64
#2014-12-18|1111.32
#2014-12-19|1133.69
#2014-12-22|1132.68
#2014-12-23|1136.78
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1134.73
#2014-12-30|1139.07
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1164.64
#2015-01-05|1194.30
#2015-01-06|1181.00
#2015-01-07|1172.56
#2015-01-08|1173.08
#2015-01-09|1161.33
#2015-01-12|1166.44
#2015-01-13|1185.34
#2015-01-14|1185.07
#2015-01-15|1179.96
#2015-01-16|1174.34
#2015-01-19|1161.82
#2015-01-20|1165.92
#2015-01-21|1168.98
#2015-01-22|1170.14
#2015-01-23|1170.26
#2015-01-26|1166.69
#2015-01-27|1165.92
#2015-01-28|1169.50
#2015-01-29|1169.50
#2015-01-30|1163.63
#2015-02-02|1170.02
#2015-02-03|1178.46
#2015-02-04|1172.83
#2015-02-05|1183.05
#2015-02-06|1180.75
#2015-02-09|1207.08
#2015-02-10|1229.35
#2015-02-11|1222.44
#2015-02-12|1212.47
#2015-02-13|1216.04
#2015-02-16|1217.33
#2015-02-17|1222.95
#2015-02-18|1213.75
#2015-02-19|1221.81
#2015-02-20|1207.36
#2015-02-23|1190.75
#2015-02-24|1183.07
#2015-02-25|1182.83
#2015-02-26|1194.08
#2015-02-27|1192.53
#2015-03-02|1187.94
#2015-03-03|1196.38
#2015-03-04|1216.32
#2015-03-05|1217.85
#2015-03-06|1205.06
#2015-03-09|1202.00
#2015-03-10|1200.23
#2015-03-11|1206.62
#2015-03-12|1211.73
#2015-03-13|1209.43
#2015-03-16|1195.64
#2015-03-17|1204.08
#2015-03-18|1205.73
#2015-03-19|1205.61
#2015-03-20|1204.84
#2015-03-23|1209.70
#2015-03-24|1215.33
#2015-03-25|1203.83
#2015-03-26|1201.02
#2015-03-27|1198.99
#2015-03-30|1201.93
#2015-03-31|1202.30
#2015-04-01|1201.54
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1197.96
#2015-04-08|1197.96
#2015-04-09|1225.05
#2015-04-10|1212.79
#2015-04-13|1221.23
#2015-04-14|1215.60
#2015-04-15|1218.93
#2015-04-16|1222.39
#2015-04-17|1221.99
#2015-04-20|1282.60
#2015-04-21|1279.79
#2015-04-22|1288.23
#2015-04-23| .
#2015-04-24|1309.45
#2015-04-27|1296.42
#2015-04-28|1300.27
#2015-04-29|1301.80
#2015-04-30|1321.25
#2015-05-01| .
#2015-05-04|1332.51
#2015-05-05|1340.56
#2015-05-06|1325.35
#2015-05-07|1328.16
#2015-05-08|1336.08
#2015-05-11|1345.29
#2015-05-12|1368.29
#2015-05-13|1364.19
#2015-05-14| .
#2015-05-15|1364.19
#2015-05-18|1355.75
#2015-05-19|1357.28
#2015-05-20|1358.05
#2015-05-21|1355.23
#2015-05-22|1328.19
#2015-05-25| .
#2015-05-26|1339.17
#2015-05-27|1348.89
#2015-05-28|1361.16
#2015-05-29|1359.63
#2015-06-01|1360.15
#2015-06-02|1362.47
#2015-06-03|1356.59
#2015-06-04|1347.66
#2015-06-05|1344.33
#2015-06-08|1377.30
#2015-06-09|1398.13
#2015-06-10|1384.06
#2015-06-11|1382.90
#2015-06-12|1391.34
#2015-06-15|1390.57
#2015-06-16|1384.95
#2015-06-17| .
#2015-06-18|1384.95
#2015-06-19|1384.95
#2015-06-22|1381.12
#2015-06-23|1375.50
#2015-06-24|1381.37
#2015-06-25|1378.80
#2015-06-26|1373.55
#2015-06-29|1374.95
#2015-06-30|1390.03
#2015-07-01|1398.99
#2015-07-02|1402.81
#2015-07-03|1415.08
#2015-07-06|1415.84
#2015-07-07|1409.97
#2015-07-08|1405.11
#2015-07-09|1418.66
#2015-07-10|1420.19
#2015-07-13|1418.66
#2015-07-14|1421.99
#2015-07-15|1428.13
#2015-07-16|1415.47
#2015-07-17|1408.44
#2015-07-20|1415.60
#2015-07-21|1425.44
#2015-07-22|1417.89
#2015-07-23|1422.51
#2015-07-24|1440.40
#2015-07-27|1444.62
#2015-07-28|1457.28
#2015-07-29|1469.82
#2015-07-30|1493.85
#2015-07-31|1485.41
#2015-08-03| .
#2015-08-04|1462.91
#2015-08-05|1472.88
#2015-08-06|1467.00
#2015-08-07|1460.34
#2015-08-10|1456.24
#2015-08-11|1459.30
#2015-08-12|1480.77
#2015-08-13|1479.24
#2015-08-14|1489.21
#2015-08-17|1485.88
#2015-08-18|1485.36
#2015-08-19|1486.40
#2015-08-20|1508.25
#2015-08-21|1502.24
#2015-08-24|1450.61
#2015-08-25|1439.61
#2015-08-26|1426.31
#2015-08-27|1444.72
#2015-08-28|1468.97
#2015-08-31|1473.56
#2015-09-01|1444.94
#2015-09-02|1451.33
#2015-09-03|1456.44
#2015-09-04|1466.16
#2015-09-07|1474.85
#2015-09-08|1488.91
#2015-09-09|1522.43
#2015-09-10|1533.68
#2015-09-11|1525.76
#2015-09-14|1520.13
#2015-09-15|1521.42
#2015-09-16|1531.00
#2015-09-17|1526.52
#2015-09-18|1521.42
#2015-09-21|1520.65
#2015-09-22|1514.12
#2015-09-23|1520.38
#2015-09-24|1543.13
#2015-09-25|1559.49
#2015-09-28|1575.86
#2015-09-29|1575.09
#2015-09-30|1566.65
#2015-10-01|1583.78
#2015-10-02|1598.61
#2015-10-05|1603.47
#2015-10-06|1594.78
#2015-10-07|1597.84
#2015-10-08|1596.04
#2015-10-09|1593.75
#2015-10-12|1597.33
#2015-10-13|1599.62
#2015-10-14|1596.04
#2015-10-15|1606.01
#2015-10-16|1598.34
#2015-10-19|1611.12
#2015-10-20|1600.14
#2015-10-21|1602.95
#2015-10-22|1609.84
#2015-10-23|1618.80
#2015-10-26|1659.93
#2015-10-27|1670.94
#2015-10-28|1655.34
#2015-10-29|1689.35
#2015-10-30|1687.68
#2015-11-02|1682.19
#2015-11-03|1684.73
#2015-11-04|1662.53
#2015-11-05|1671.48
#2015-11-06|1675.06
#2015-11-09|1667.14
#2015-11-10|1659.47
#2015-11-11|1648.48
#2015-11-12|1648.48
#2015-11-13|1668.67
#2015-11-16|1667.63
#2015-11-17|1650.26
#2015-11-18|1646.16
#2015-11-19|1655.62
#2015-11-20|1654.85
#2015-11-23|1797.32
#2015-11-24|1823.43
#2015-11-25|1809.14
#2015-11-26|1792.26
#2015-11-27|1795.08
#2015-11-30|1803.24
#2015-12-01|1795.32
#2015-12-02|1791.23
#2015-12-03|1782.54
#2015-12-04|1784.07
#2015-12-07|1778.44
#2015-12-08|1785.11
#2015-12-09|1770.55
#2015-12-10|1770.55
#2015-12-11|1777.19
#2015-12-14|1773.61
#2015-12-15|1765.93
#2015-12-16|1746.76
#2015-12-17|1768.23
#2015-12-18|1768.23
#2015-12-21|1776.17
#2015-12-22|1776.17
#2015-12-23|1784.86
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1769.26
#2015-12-29|1766.97
#2015-12-30|1786.66
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1798.65
#2016-01-05|1795.60
#2016-01-06|1785.11
#2016-01-07|1753.39
#2016-01-08|1738.56
#2016-01-11|1705.84
#2016-01-12|1711.19
#2016-01-13|1686.39
#2016-01-14|1622.23
#2016-01-15|1582.87
#2016-01-18|1602.56
#2016-01-19|1664.43
#2016-01-20|1606.91
#2016-01-21|1633.24
#2016-01-22|1681.04
#2016-01-25|1681.80
#2016-01-26|1691.77
#2016-01-27|1669.27
#2016-01-28|1656.24
#2016-01-29|1680.03
#2016-02-01|1685.41
#2016-02-02|1675.93
#2016-02-03|1691.01
#2016-02-04|1647.55
#2016-02-05|1645.50
#2016-02-08|1636.05
#2016-02-09|1640.39
#2016-02-10|1651.37
#2016-02-11|1624.03
#2016-02-12|1618.13
#2016-02-15|1626.33
#2016-02-16|1621.22
#2016-02-17|1644.49
#2016-02-18|1631.19
#2016-02-19|1642.44
#2016-02-22|1667.49
#2016-02-23|1690.24
#2016-02-24|1686.15
#2016-02-25|1731.41
#2016-02-26|1739.35
#2016-02-29|1739.11
#2016-03-01|1743.20
#2016-03-02|1737.58
#2016-03-03|1719.17
#2016-03-04|1731.95
#2016-03-07|1729.14
#2016-03-08|1701.52
#2016-03-09|1715.07
#2016-03-10|1732.20
#2016-03-11|1725.29
#2016-03-14|1746.24
#2016-03-15|1730.64
#2016-03-16|1713.76
#2016-03-17|1719.01
#2016-03-18|1722.23
#2016-03-21|1718.65
#2016-03-22|1723.24
#2016-03-23|1713.65
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1703.54
#2016-03-30|1721.05
#2016-03-31|1725.78
#2016-04-01|1720.15
#2016-04-04|1710.31
#2016-04-05|1675.66
#2016-04-06|1681.04
#2016-04-07|1699.69
#2016-04-08|1708.65
#2016-04-11|1706.21
#2016-04-12|1717.59
#2016-04-13|1741.35
#2016-04-14|1739.30
#2016-04-15|1734.44
#2016-04-18|1738.14
#2016-04-19|1735.72
#2016-04-20|1738.54
#2016-04-21| .
#2016-04-22|1740.83
#2016-04-25|1731.38
#2016-04-26|1787.65
#2016-04-27|1841.87
#2016-04-28|1845.20
#2016-04-29|1803.79
#2016-05-02|1754.95
#2016-05-03|1776.17
#2016-05-04|1771.56
#2016-05-05| .
#2016-05-06|1807.61
#2016-05-09|1816.82
#2016-05-10|1840.61
#2016-05-11|1816.05
#2016-05-12|1826.79
#2016-05-13|1833.67
#2016-05-16| .
#2016-05-17|1802.48
#2016-05-18|1779.73
#2016-05-19|1759.54
#2016-05-20|1747.52
#2016-05-23|1757.49
#2016-05-24|1771.56
#2016-05-25|1776.53
#2016-05-26|1771.80
#2016-05-27|1814.28
#2016-05-30|1833.30
#2016-05-31|1851.19
#2016-06-01|1851.19
#2016-06-02|1857.33
#2016-06-03|1839.44
#2016-06-06|1805.44
#2016-06-07|1824.09
#2016-06-08|1819.75
#2016-06-09|1831.00
#2016-06-10|1843.54
#2016-06-13|1840.73
#2016-06-14|1843.54
#2016-06-15|1856.20
#2016-06-16|1849.17
#2016-06-17| .
#2016-06-20|1887.27
#2016-06-21|1926.90
#2016-06-22|1908.74
#2016-06-23|1928.43
#2016-06-24|1836.14
#2016-06-27|1780.41
#2016-06-28|1832.31
#2016-06-29|1840.23
#2016-06-30|1863.51
#2016-07-01|1873.72
#2016-07-04|1848.40
#2016-07-05|1839.96
#2016-07-06|1826.91
#2016-07-07|1833.82
#2016-07-08|1822.56
#2016-07-11|1861.43
#2016-07-12|1888.53
#2016-07-13|1897.21
#2016-07-14|1898.87
#2016-07-15|1888.26
#2016-07-18|1887.24
#2016-07-19|1875.50
#2016-07-20|1879.32
#2016-07-21|1879.32
#2016-07-22|1879.32
#2016-07-25|1893.39
#2016-07-26|1876.02
#2016-07-27|1887.02
#2016-07-28|1835.64
#2016-07-29|1815.70
#2016-08-01| .
#2016-08-02|1838.98
#2016-08-03|1840.38
#2016-08-04|1878.31
#2016-08-05|1851.98
#2016-08-08|1811.06
#2016-08-09|1825.90
#2016-08-10|1813.88
#2016-08-11|1808.77
#2016-08-12|1822.32
#2016-08-15|1842.26
#2016-08-16|1852.47
#2016-08-17|1851.05
#2016-08-18|1846.57
#2016-08-19|1824.07
#2016-08-22|1824.07
#2016-08-23|1823.69
#2016-08-24|1879.52
#2016-08-25|1837.32
#2016-08-26|1843.52
#2016-08-29|1815.01
#2016-08-30|1859.99
#2016-08-31|1876.11
#2016-09-01|1897.43
#2016-09-02|1902.29
#2016-09-05|1875.59
#2016-09-06|1856.42
#2016-09-07|1875.07
#2016-09-08|1874.55
#2016-09-09|1885.04
#2016-09-12|1909.08
#2016-09-13|1896.30
#2016-09-14|1862.81
#2016-09-15|1867.92
#2016-09-16|1876.33
#2016-09-19|1873.76
#2016-09-20|1861.75
#2016-09-21|1852.29
#2016-09-22|1870.95
#2016-09-23|1894.22
#2016-09-26|1876.85
#2016-09-27|1847.98
#2016-09-28|1872.01
#2016-09-29|1858.46
#2016-09-30|1791.73
#2016-10-03|1848.99
#2016-10-04|1894.49
#2016-10-05|1907.01
#2016-10-06|1909.82
#2016-10-07|1909.05
#2016-10-10|1928.23
#2016-10-11|1919.02
#2016-10-12|1918.26
#2016-10-13|1892.17
#2016-10-14|1892.17
#2016-10-17|1872.75
#2016-10-18|1855.87
#2016-10-19|1880.67
#2016-10-20|1897.04
#2016-10-21|1857.16
#2016-10-24|1840.55
#2016-10-25|1837.73
#2016-10-26|1886.55
#2016-10-27|1854.83
#2016-10-28|1822.88
#2016-10-31|1865.82
#2016-11-01|1845.11
#2016-11-02|1838.69
#2016-11-03|1850.47
#2016-11-04|1842.03
#2016-11-07|1839.21
#2016-11-08|1808.02
#2016-11-09|1792.94
#2016-11-10|1821.98
#2016-11-11|1863.27
#2016-11-14|1872.10
#2016-11-15|1849.73
#2016-11-16|1871.96
#2016-11-17|1876.28
#2016-11-18|1889.53
#2016-11-21|1879.81
#2016-11-22|1864.48
#2016-11-23|1865.25
#2016-11-24|1902.81
#2016-11-25|1892.07
#2016-11-28|1899.23
#2016-11-29|1891.69
#2016-11-30|1855.52
#2016-12-01|1856.04
#2016-12-02|1825.61
#2016-12-05|1828.67
#2016-12-06|1838.89
#2016-12-07|1835.80
#2016-12-08|1838.62
#2016-12-09|1830.45
#2016-12-12|1838.89
#2016-12-13|1826.65
#2016-12-14|1820.75
#2016-12-15|1823.56
#2016-12-16|1848.88
#2016-12-19|1830.75
#2016-12-20|1847.63
#2016-12-21|1862.98
#2016-12-22|1878.82
#2016-12-23|1884.45
#2016-12-26| .
#2016-12-27|1884.45
#2016-12-28|1862.21
#2016-12-29|1863.50
#2016-12-30|1860.68
#2017-01-02|1906.71
#2017-01-03|1905.97
#2017-01-04|1917.99
#2017-01-05|1930.52
#2017-01-06|1903.45
#2017-01-09|1902.93
#2017-01-10|1900.89
#2017-01-11|1922.48
#2017-01-12|1913.67
#2017-01-13|1941.80
#2017-01-16|1952.81
#2017-01-17|1934.43
#2017-01-18|1893.53
#2017-01-19|1929.81
#2017-01-20|1945.65
#2017-01-23|1947.73
#2017-01-24|1983.02
#2017-01-25|2012.16
#2017-01-26|2009.32
#2017-01-27|2020.30
#2017-01-30|2003.42
#2017-01-31|1989.36
#2017-02-01|1955.89
#2017-02-02|2002.17
#2017-02-03|1997.17
#2017-02-06|2005.61
#2017-02-07|2036.45
#2017-02-08|2028.80
#2017-02-09|2154.85
#2017-02-10|2213.14
#2017-02-13|2221.56
#2017-02-14|2209.27
#2017-02-15|2215.41
#2017-02-16|2209.02
#2017-02-17|2213.36
#2017-02-20|2329.20
#2017-02-21|2317.21
#2017-02-22|2334.61
#2017-02-23|2329.50
#2017-02-24|2293.97
#2017-02-27|2256.38
#2017-02-28|2266.35
#2017-03-01|2245.89
#2017-03-02|2250.75
#2017-03-03|2247.94
#2017-03-06|2237.72
#2017-03-07|2260.37
#2017-03-08|2259.74
#2017-03-09|2269.44
#2017-03-10|2248.98
#2017-03-13|2255.10
#2017-03-14|2277.45
#2017-03-15|2302.52
#2017-03-16|2300.36
#2017-03-17|2314.92
#2017-03-20|2299.07
#2017-03-21|2306.34
#2017-03-22|2305.46
#2017-03-23|2328.98
#2017-03-24|2327.48
#2017-03-27|2328.24
#2017-03-28|2315.46
#2017-03-29|2309.83
#2017-03-30|2309.07
#2017-03-31|2297.82
#2017-04-03|2312.13
#2017-04-04|2328.49
#2017-04-05|2344.09
#2017-04-06|2341.27
#2017-04-07|2327.73
#2017-04-10|2336.17
#2017-04-11|2324.91
#2017-04-12|2343.57
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2346.38
#2017-04-19|2348.68
#2017-04-20| .
#2017-04-21|2361.73
#2017-04-24|2390.36
#2017-04-25|2396.63
#2017-04-26|2437.42
#2017-04-27|2440.23
#2017-04-28|2438.43
#2017-05-01| .
#2017-05-02|2431.28
#2017-05-03|2446.35
#2017-05-04|2540.48
#2017-05-05|2543.04
#2017-05-08|2557.88
#2017-05-09|2570.91
#2017-05-10|2518.24
#2017-05-11|2511.06
#2017-05-12|2533.54
#2017-05-15|2539.28
#2017-05-16|2510.00
#2017-05-17|2563.18
#2017-05-18|2511.80
#2017-05-19|2488.53
#2017-05-22|2476.89
#2017-05-23|2498.99
#2017-05-24|2478.04
#2017-05-25| .
#2017-05-26|2476.02
#2017-05-29|2460.69
#2017-05-30|2434.88
#2017-05-31|2424.66
#2017-06-01|2420.57
#2017-06-02|2408.55
#2017-06-05| .
#2017-06-06|2393.47
#2017-06-07|2412.89
#2017-06-08|2458.78
#2017-06-09|2440.25
#2017-06-12|2416.47
#2017-06-13|2434.36
#2017-06-14|2409.56
#2017-06-15|2395.00
#2017-06-16|2396.53
#2017-06-19|2421.99
#2017-06-20|2462.77
#2017-06-21|2469.13
#2017-06-22|2435.37
#2017-06-23|2410.58
#2017-06-26|2402.92
#2017-06-27|2398.06
#2017-06-28|2385.92
#2017-06-29|2368.40
#2017-06-30|2362.77
#2017-07-03|2324.42
#2017-07-04|2321.36
#2017-07-05|2363.81
#2017-07-06|2379.92
#2017-07-07|2415.98
#2017-07-10|2450.75
#2017-07-11|2479.40
#2017-07-12|2468.15
#2017-07-13|2428.54
#2017-07-14|2435.97
#2017-07-17|2435.97
#2017-07-18|2410.40
#2017-07-19|2456.94
#2017-07-20|2440.06
#2017-07-21|2446.18
#2017-07-24|2454.00
#2017-07-25|2481.50
#2017-07-26|2501.19
#2017-07-27|2544.38
#2017-07-28|2576.09
#2017-07-31|2548.97
#2017-08-01|2566.23
#2017-08-02|2574.29
#2017-08-03|2588.36
#2017-08-04|2579.53
#2017-08-07| .
#2017-08-08|2544.90
#2017-08-09|2578.90
#2017-08-10|2568.93
#2017-08-11|2568.93
#2017-08-14|2550.52
#2017-08-15|2543.86
#2017-08-16|2518.54
#2017-08-17|2482.12
#2017-08-18|2446.18
#2017-08-21|2413.46
#2017-08-22|2431.62
#2017-08-23|2440.06
#2017-08-24|2441.84
#2017-08-25|2367.76
#2017-08-28|2325.61
#2017-08-29|2323.34
#2017-08-30|2335.38
#2017-08-31|2316.70
#2017-09-01|2317.25
#2017-09-04|2292.45
#2017-09-05|2325.66
#2017-09-06|2320.80
#2017-09-07|2314.79
#2017-09-08|2329.76
#2017-09-11|2323.09
#2017-09-12|2301.62
#2017-09-13|2334.87
#2017-09-14|2360.19
#2017-09-15|2303.70
#2017-09-18|2302.55
#2017-09-19|2281.19
#2017-09-20|2251.28
#2017-09-21|2252.07
#2017-09-22|2284.03
#2017-09-25|2269.96
#2017-09-26|2264.34
#2017-09-27|2270.35
#2017-09-28|2284.80
#2017-09-29|2321.37
#2017-10-02|2349.75
#2017-10-03|2328.53
#2017-10-04|2371.71
#2017-10-05|2372.48
#2017-10-06|2351.01
#2017-10-09|2362.51
#2017-10-10|2347.43
#2017-10-11|2340.77
#2017-10-12|2372.72
#2017-10-13|2373.24
#2017-10-16|2361.22
#2017-10-17|2327.49
#2017-10-18|2350.00
#2017-10-19|2338.74
#2017-10-20|2372.70
#2017-10-23|2373.68
#2017-10-24|2405.91
#2017-10-25|2380.89
#2017-10-26|2379.36
#2017-10-27|2361.20
#2017-10-30|2330.25
#2017-10-31|2365.54
#2017-11-01|2364.01
#2017-11-02|2330.25
#2017-11-03|2324.62
#2017-11-06|2287.53
#2017-11-07|2304.40
#2017-11-08|2284.71
#2017-11-09|2298.76
#2017-11-10|2291.36
#2017-11-13|2274.48
#2017-11-14|2280.10
#2017-11-15|2285.84
#2017-11-16|2309.74
#2017-11-17|2280.60
#2017-11-20|2279.34
#2017-11-21|2272.95
#2017-11-22|2236.48
#2017-11-23|2233.39
#2017-11-24|2229.57
#2017-11-27|2207.06
#2017-11-28|2244.15
#2017-11-29|2224.46
#2017-11-30|2193.26
#2017-12-01|2157.07
#2017-12-04|2201.32
#2017-12-05|2191.98
#2017-12-06|2195.56
#2017-12-07|2188.65
#2017-12-08|2178.93
#2017-12-11|2174.71
#2017-12-12|2173.30
#2017-12-13|2142.35
#2017-12-14|2141.59
#2017-12-15|2131.86
#2017-12-18|2135.44
#2017-12-19|2144.51
#2017-12-20|2135.44
#2017-12-21|2148.61
#2017-12-22|2223.67
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2198.35
#2017-12-28|2196.05
#2017-12-29|2200.67
#2018-01-01| .
#2018-01-02|2203.73
#2018-01-03|2186.85
#2018-01-04|2211.65
#2018-01-05|2259.34
#2018-01-08|2272.51
#2018-01-09|2287.34
#2018-01-10|2307.03
#2018-01-11|2308.56
#2018-01-12|2331.59
#2018-01-15|2317.52
#2018-01-16|2320.85
#2018-01-17|2355.62
#2018-01-18|2369.69
#2018-01-19|2355.87
#2018-01-22|2366.36
#2018-01-23|2378.62
#2018-01-24|2370.70
#2018-01-25|2369.42
#2018-01-26|2347.68
#2018-01-29|2365.07
#2018-01-30|2338.55
#2018-01-31|2338.82
#2018-02-01|2326.06
#2018-02-02|2307.41
#2018-02-05|2273.15
#2018-02-06|2258.05
#2018-02-07|2272.88
#2018-02-08|2396.17
#2018-02-09|2400.00
#2018-02-12|2413.55
#2018-02-13|2397.46
#2018-02-14|2397.46
#2018-02-15|2380.58
#2018-02-16|2412.04
#2018-02-19|2460.88
#2018-02-20|2464.71
#2018-02-21|2448.07
#2018-02-22|2442.45
#2018-02-23|2414.20
#2018-02-26|2430.95
#2018-02-27|2410.76
#2018-02-28|2444.77
#2018-03-01|2444.77
#2018-03-02|2436.33
#2018-03-05|2436.33
#2018-03-06|2455.63
#2018-03-07|2466.48
#2018-03-08|2449.60
#2018-03-09|2449.60
#2018-03-12|2460.09
#2018-03-13|2447.55
#2018-03-14|2448.96
#2018-03-15|2446.30
#2018-03-16|2463.15
#2018-03-19|2440.64
#2018-03-20|2446.02
#2018-03-21|2457.52
#2018-03-22|2440.64
#2018-03-23|2413.82
#2018-03-26|2425.07
#2018-03-27|2447.58
#2018-03-28|2471.62
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2464.46
#2018-04-04|2441.19
#2018-04-05|2446.05
#2018-04-06|2462.17
#2018-04-09|2451.68
#2018-04-10|2449.63
#2018-04-11|2458.32
#2018-04-12|2475.20
#2018-04-13|2469.32
#2018-04-16|2474.95
#2018-04-17|2478.03
#2018-04-18|2461.15
#2018-04-19| .
#2018-04-20|2544.27
#2018-04-23|2535.07
#2018-04-24|2531.49
#2018-04-25|2541.46
#2018-04-26|2520.48
#2018-04-27|2518.95
#2018-04-30|2516.66
#2018-05-01| .
#2018-05-02|2525.61
#2018-05-03|2486.03
#2018-05-04|2490.13
#2018-05-07|2477.35
#2018-05-08|2470.19
#2018-05-09|2447.68
#2018-05-10| .
#2018-05-11|2456.15
#2018-05-14|2467.40
#2018-05-15|2463.03
#2018-05-16|2463.03
#2018-05-17|2447.19
#2018-05-18|2469.18
#2018-05-21| .
#2018-05-22|2451.83
#2018-05-23|2438.28
#2018-05-24|2449.81
#2018-05-25|2458.49
#2018-05-28|2446.99
#2018-05-29|2455.43
#2018-05-30|2456.72
#2018-05-31|2434.46
#2018-06-01|2445.71
#2018-06-04|2471.03
#2018-06-05|2473.84
#2018-06-06|2474.34
#2018-06-07|2463.87
#2018-06-08|2449.81
#2018-06-11|2422.44
#2018-06-12|2454.64
#2018-06-13|2484.28
#2018-06-14|2510.59
#2018-06-15|2545.74
#2018-06-18|2516.98
#2018-06-19|2524.90
#2018-06-20|2520.16
#2018-06-21|2513.13
#2018-06-22|2507.50
#2018-06-25|2490.62
#2018-06-26|2477.59
#2018-06-27|2498.82
#2018-06-28|2475.82
#2018-06-29|2487.78
#2018-07-02|2487.78
#2018-07-03|2480.90
#2018-07-04|2490.62
#2018-07-05|2490.62
#2018-07-06|2491.66
#2018-07-09|2468.66
#2018-07-10|2481.32
#2018-07-11|2473.00
#2018-07-12|2463.16
#2018-07-13|2449.48
#2018-07-16|2455.11
#2018-07-17|2454.10
#2018-07-18|2482.23
#2018-07-19|2541.04
#2018-07-20|2560.85
#2018-07-23|2576.97
#2018-07-24|2571.59
#2018-07-25|2563.89
#2018-07-26|2497.13
#2018-07-27|2413.00
#2018-07-30|2381.05
#2018-07-31|2422.97
#2018-08-01|2404.84
#2018-08-02|2388.20
#2018-08-03|2424.53
#2018-08-06| .
#2018-08-07|2422.23
#2018-08-08|2422.23
#2018-08-09|2427.86
#2018-08-10|2413.79
#2018-08-13|2411.09
#2018-08-14|2382.99
#2018-08-15|2385.83
#2018-08-16|2464.09
#2018-08-17|2451.95
#2018-08-20|2466.16
#2018-08-21|2498.81
#2018-08-22|2461.77
#2018-08-23|2461.77
#2018-08-24|2449.01
#2018-08-27|2464.62
#2018-08-28|2430.47
#2018-08-29|2431.87
#2018-08-30|2437.55
#2018-08-31|2421.13
#2018-09-03|2438.18
#2018-09-04|2438.18
#2018-09-05|2430.33
#2018-09-06|2454.46
#2018-09-07|2497.84
#2018-09-10|2476.87
#2018-09-11|2468.61
#2018-09-12|2497.03
#2018-09-13|2491.34
#2018-09-14|2495.63
#2018-09-17|2497.43
#2018-09-18|2490.62
#2018-09-19|2513.35
#2018-09-20|2504.78
#2018-09-21|2508.25
#2018-09-24|2490.48
#2018-09-25|2489.35
#2018-09-26|2465.89
#2018-09-27|2468.73
#2018-09-28|2475.45
#2018-10-01|2463.37
#2018-10-02|2463.99
#2018-10-03|2500.88
#2018-10-04|2504.44
#2018-10-05|2519.47
#2018-10-08|2493.13
#2018-10-09|2501.65
#2018-10-10|2546.43
#2018-10-11|2480.32
#2018-10-12|2468.95
#2018-10-15|2444.06
#2018-10-16|2458.94
#2018-10-17|2468.81
#2018-10-18|2480.89
#2018-10-19|2490.89
#2018-10-22|2489.47
#2018-10-23|2525.78
#2018-10-24|2500.93
#2018-10-25|2462.50
#2018-10-26|2488.12
#2018-10-29|2490.33
#2018-10-30|2460.43
#2018-10-31|2495.25
#2018-11-01|2413.53
#2018-11-02|2418.85
#2018-11-05|2452.68
#2018-11-06|2407.58
#2018-11-07|2424.41
#2018-11-08|2433.66
#2018-11-09|2422.34
#2018-11-12|2435.34
#2018-11-13|2416.27
#2018-11-14|2444.01
#2018-11-15|2432.64
#2018-11-16|2442.52
#2018-11-19|2453.40
#2018-11-20|2419.30
#2018-11-21|2426.29
#2018-11-22|2449.74
#2018-11-23|2431.92
#2018-11-26|2417.72
#2018-11-27|2389.93
#2018-11-28|2392.77
#2018-11-29|2392.63
#2018-11-30|2482.39
#2018-12-03|2528.57
#2018-12-04|2590.05
#2018-12-05|2563.94
#2018-12-06|2530.50
#2018-12-07|2529.76
#2018-12-10|2536.43
#2018-12-11|2517.23
#2018-12-12|2498.02
#2018-12-13|2494.70
#2018-12-14|2494.70
#2018-12-17|2505.96
#2018-12-18|2462.07
#2018-12-19|2453.62
#2018-12-20|2433.76
#2018-12-21|2420.18
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2420.18
#2018-12-28|2435.30
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2451.93
#2019-01-03|2412.74
#2019-01-04|2405.53
#2019-01-07|2398.35
#2019-01-08|2399.63
#2019-01-09|2484.37
#2019-01-10|2477.96
#2019-01-11|2513.53
#2019-01-14|2516.34
#2019-01-15|2510.71
#2019-01-16|2522.47
#2019-01-17|2565.75
#2019-01-18|2552.94
#2019-01-21|2556.03
#2019-01-22|2544.77
#2019-01-23|2568.08
#2019-01-24|2559.11
#2019-01-25|2570.38
#2019-01-28|2580.87
#2019-01-29|2592.36
#2019-01-30|2590.05
#2019-01-31|2571.84
#2019-02-01|2580.56
#2019-02-04|2591.82
#2019-02-05|2614.08
#2019-02-06|2587.19
#2019-02-07|2742.05
#2019-02-08|2787.61
#2019-02-11|2814.72
#2019-02-12|2811.13
#2019-02-13|2816.77
#2019-02-14|2865.90
#2019-02-15|2896.10
#2019-02-18|2895.83
#2019-02-19|2938.07
#2019-02-20|2967.00
#2019-02-21|2935.48
#2019-02-22|2990.25
#2019-02-25|3047.34
#2019-02-26|3057.06
#2019-02-27|3031.72
#2019-02-28|3074.22
#2019-03-01|3076.73
#2019-03-04|3088.76
#2019-03-05|3103.38
#2019-03-06|3141.53
#2019-03-07|3121.78
#2019-03-08|3035.00
#2019-03-11|3013.51
#2019-03-12|2988.40
#2019-03-13|3017.56
#2019-03-14|3098.71
#2019-03-15|3152.71
#2019-03-18|3160.35
#2019-03-19|3206.94
#2019-03-20|3201.31
#2019-03-21|3251.99
#2019-03-22|3287.56
#2019-03-25|3266.80
#2019-03-26|3318.03
#2019-03-27|3303.51
#2019-03-28|3239.44
#2019-03-29|3254.74
#2019-04-01|3229.11
#2019-04-02|3247.87
#2019-04-03|3188.83
#2019-04-04|3121.35
#2019-04-05|3149.46
#2019-04-08|3208.83
#2019-04-09|3223.74
#2019-04-10|3224.92
#2019-04-11|3203.35
#2019-04-12|3196.02
#2019-04-15|3187.97
#2019-04-16|3179.15
#2019-04-17|3201.32
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3207.26
#2019-04-24|3252.25
#2019-04-25| .
#2019-04-26|3323.37
#2019-04-29|3343.10
#2019-04-30|3466.49
#2019-05-01| .
#2019-05-02|3514.29
#2019-05-03|3585.04
#2019-05-06|3533.65
#2019-05-07|3571.44
#2019-05-08|3589.10
#2019-05-09|3630.16
#2019-05-10|3625.33
#2019-05-13|3557.85
#2019-05-14|3541.76
#2019-05-15|3536.14
#2019-05-16|3541.76
#2019-05-17|3550.66
#2019-05-20|3549.87
#2019-05-21|3561.12
#2019-05-22|3556.28
#2019-05-23|3510.51
#2019-05-24|3515.99
#2019-05-27|3500.83
#2019-05-28|3517.84
#2019-05-29|3427.86
#2019-05-30| .
#2019-05-31|3538.12
#2019-06-03|3510.14
#2019-06-04|3573.56
#2019-06-05|3526.09
#2019-06-06|3492.60
#2019-06-07|3394.23
#2019-06-10| .
#2019-06-11|3422.17
#2019-06-12|3408.22
#2019-06-13|3383.47
#2019-06-14|3362.15
#2019-06-17| .
#2019-06-18|3328.78
#2019-06-19|3369.92
#2019-06-20|3406.42
#2019-06-21|3442.93
#2019-06-24|3401.79
#2019-06-25|3395.42
#2019-06-26|3372.70
#2019-06-27|3384.07
#2019-06-28|3384.07
#2019-07-01|3355.82
#2019-07-02|3341.70
#2019-07-03|3341.70
#2019-07-04|3364.43
#2019-07-05|3367.36
#2019-07-08|3386.65
#2019-07-09|3398.01
#2019-07-10|3363.91
#2019-07-11|3416.61
#2019-07-12|3394.57
#2019-07-15|3400.25
#2019-07-16|3474.82
#2019-07-17|3543.71
#2019-07-18|3691.48
#2019-07-19|3658.75
#2019-07-22|3704.91
#2019-07-23|3652.38
#2019-07-24|3634.73
#2019-07-25|3600.54
#2019-07-26|3599.17
#2019-07-29|3599.17
#2019-07-30|3601.92
#2019-07-31|3603.99
#2019-08-01|3594.69
#2019-08-02|3551.98
#2019-08-05| .
#2019-08-06|3551.98
#2019-08-07|3546.30
#2019-08-08|3546.99
#2019-08-09|3558.35
#2019-08-12|3552.67
#2019-08-13|3553.02
#2019-08-14|3530.28
#2019-08-15|3410.76
#2019-08-16|3427.81
#2019-08-19|3506.69
#2019-08-20|3513.92
#2019-08-21|3530.97
#2019-08-22|3562.14
#2019-08-23|3586.25
#2019-08-26|3552.15
#2019-08-27|3549.39
#2019-08-28|3550.08
#2019-08-29|3544.40
#2019-08-30|3541.73
#2019-09-02|3570.06
#2019-09-03|3557.31
#2019-09-04|3555.94
#2019-09-05|3570.75
#2019-09-06|3570.75
#2019-09-09|3569.37
#2019-09-10|3529.59
#2019-09-11|3514.09
#2019-09-12|3532.51
#2019-09-13|3529.67
#2019-09-16|3455.88
#2019-09-17|3495.66
#2019-09-18|3547.50
#2019-09-19|3536.13
#2019-09-20|3581.60
#2019-09-23|3568.08
#2019-09-24|3564.21
#2019-09-25|3510.30
#2019-09-26|3527.35
#2019-09-27|3477.06
#2019-09-30|3460.10
#2019-10-01|3423.15
#2019-10-02|3386.21
#2019-10-03|3329.47
#2019-10-04|3335.15
#2019-10-07|3371.32
#2019-10-08|3303.12
#2019-10-09|3331.70
#2019-10-10|3318.96
#2019-10-11|3370.11
#2019-10-14|3356.67
#2019-10-15|3341.86
#2019-10-16|3353.23
#2019-10-17|3324.12
#2019-10-18|3377.34
#2019-10-21|3477.40
#2019-10-22|3568.33
#2019-10-23|3566.18
#2019-10-24|3512.19
#2019-10-25|3461.04
#2019-10-28|3529.24
#2019-10-29|3566.26
#2019-10-30|3529.93
#2019-10-31|3508.57
#2019-11-01|3508.57
#2019-11-04|3565.07
#2019-11-05|3587.80
#2019-11-06|3595.72
#2019-11-07|3556.63
#2019-11-08|3539.58
#2019-11-11|3596.41
#2019-11-12|3610.01
#2019-11-13|3564.89
#2019-11-14|3575.04
#2019-11-15|3564.89
#2019-11-18|3563.42
#2019-11-19|3594.16
#2019-11-20|3598.12
#2019-11-21|3617.58
#2019-11-22|3640.32
#2019-11-25|3649.61
#2019-11-26|3666.66
#2019-11-27|3685.78
#2019-11-28|3719.88
#2019-11-29|3722.81
#2019-12-02|3690.44
#2019-12-03|3628.44
#2019-12-04|3690.79
#2019-12-05|3707.75
#2019-12-06|3765.02
#2019-12-09|3783.45
#2019-12-10|3771.39
#2019-12-11|3727.99
#2019-12-12|3803.25
#2019-12-13|3837.35
#2019-12-16|3833.91
#2019-12-17|3806.26
#2019-12-18|3787.75
#2019-12-19|3810.48
#2019-12-20|3753.65
#2019-12-23|3765.02
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3765.71
#2019-12-30|3750.73
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3816.86
#2020-01-03|3767.09
#2020-01-06|3747.28
#2020-01-07|3796.19
#2020-01-08|3788.96
#2020-01-09|3793.95
#2020-01-10|3833.74
#2020-01-13|3810.32
#2020-01-14|3813.93
#2020-01-15|3840.97
#2020-01-16|3880.75
#2020-01-17|3941.20
#2020-01-20|3792.06
#2020-01-21|3738.84
#2020-01-22|3687.69
#2020-01-23|3581.95
#2020-01-24|3658.07
#2020-01-27|3560.07
#2020-01-28|3542.33
#2020-01-29|3536.65
#2020-01-30|3496.87
#2020-01-31|3547.67
#2020-02-03|3515.11
#2020-02-04|3557.31
#2020-02-05|3597.35
#2020-02-06|3569.71
#2020-02-07|3619.48
#2020-02-10|3585.38
#2020-02-11|3594.68
#2020-02-12|3593.30
#2020-02-13|3541.46
#2020-02-14|3571.26
#2020-02-17|3565.57
#2020-02-18|3579.87
#2020-02-19|3611.73
#2020-02-20|3626.71
#2020-02-21|3687.85
#2020-02-24|3553.86
#2020-02-25|3540.42
#2020-02-26|3502.88
#2020-02-27|3389.38
#2020-02-28|3298.79
#2020-03-02|3181.68
#2020-03-03|3281.57
#2020-03-04|3287.25
#2020-03-05|3260.39
#2020-03-06|3076.62
#2020-03-09|2981.56
#2020-03-10|3056.13
#2020-03-11|3201.84
#2020-03-12|2987.42
#2020-03-13|3072.50
#2020-03-16|2939.03
#2020-03-17|2917.67
#2020-03-18|2926.45
#2020-03-19|3081.28
#2020-03-20|3187.71
#2020-03-23|2982.77
#2020-03-24|3022.55
#2020-03-25|3121.23
#2020-03-26|3325.83
#2020-03-27|3303.10
#2020-03-30|3295.86
#2020-03-31|3353.21
#2020-04-01|3286.03
#2020-04-02|3299.47
#2020-04-03|3293.79
#2020-04-06|3394.71
#2020-04-07|3503.21
#2020-04-08|3548.67
#2020-04-09|3548.67
#2020-04-10|3548.67
#2020-04-13|3548.67
#2020-04-14|3550.74
#2020-04-15|3575.02
#2020-04-16|3592.07
#2020-04-17|3593.28
#2020-04-20|3559.27
#2020-04-21|3570.20
#2020-04-22|3624.79
#2020-04-23|3624.79
#2020-04-24|3622.04
#2020-04-27|3670.26
#2020-04-28|3712.80
#2020-04-29|3712.80
#2020-04-30|3707.11
#2020-05-01|3707.11
#2020-05-04|3580.87
#2020-05-05|3560.90
#2020-05-06|3614.80
#2020-05-07|3563.65
#2020-05-08|3640.29
#2020-05-11|3736.91
#2020-05-12|3850.40
#2020-05-13|3901.72
#2020-05-14|3907.24
#2020-05-15|3907.24
#2020-05-18|3971.13
#2020-05-19|3988.18
#2020-05-20|4107.53
#2020-05-21|4107.53
#2020-05-22|4153.00
#2020-05-25|4242.55
#2020-05-26|4265.28
#2020-05-27|4219.82
#2020-05-28|4140.25
#2020-05-29|4125.96
#2020-06-01|4125.96
#2020-06-02|4237.04
#2020-06-03|4179.34
#2020-06-04|4157.30
#2020-06-05|4191.40
#2020-06-08|4191.40
#2020-06-09|4145.93
#2020-06-10|4103.39
#2020-06-11|3918.77
#2020-06-12|3850.57
#2020-06-15|3871.24
#2020-06-16|4018.15
#2020-06-17|4018.15
#2020-06-18|4035.88
#2020-06-19|4111.15
#2020-06-22|4201.91
#2020-06-23|4310.58
#2020-06-24|4382.22
#2020-06-25|4224.64
#2020-06-26|4218.27
#2020-06-29|4178.49
#2020-06-30|4196.22
#2020-07-01|4179.86
#2020-07-02|4202.60
#2020-07-03|4151.45
#2020-07-06|4171.25
#2020-07-07|4212.42
#2020-07-08|4125.79
#2020-07-09|4101.68
#2020-07-10|4067.58
#2020-07-13|4138.62
#2020-07-14|4172.63
#2020-07-15|4166.95
#2020-07-16|4169.88
#2020-07-17|4142.15
#2020-07-20|4113.73
#2020-07-21|4125.10
#2020-07-22|4182.62
#2020-07-23|4301.97
#2020-07-24|4279.24
#2020-07-27|4435.44
#2020-07-28|4404.27
#2020-07-29|4284.92
#2020-07-30|4228.09
#2020-07-31|4216.72
#2020-08-03| .
#2020-08-04|4216.72
#2020-08-05|4193.30
#2020-08-06|4204.66
#2020-08-07|4189.85
#2020-08-10|4170.05
#2020-08-11|4204.14
#2020-08-12|4195.54
#2020-08-13|4178.49
#2020-08-14|4175.73
#2020-08-17|4162.29
#2020-08-18|4166.43
#2020-08-19|4217.58
#2020-08-20|4177.80
#2020-08-21|4234.63
#2020-08-24|4209.83
#2020-08-25|4181.41
#2020-08-26|4246.77
#2020-08-27|4237.56
#2020-08-28|4231.01
#2020-08-31|4208.11
#2020-09-01|4204.84
#2020-09-02|4213.62
#2020-09-03|4200.88
#2020-09-04|4287.68
#2020-09-07|4397.04
#2020-09-08|4407.71
#2020-09-09|4419.08
#2020-09-10|4330.39
#2020-09-11|4319.02
#2020-09-14|4205.35
#2020-09-15|4209.66
#2020-09-16|4186.93
#2020-09-17|4238.07
#2020-09-18|4169.88
#2020-09-21|4081.18
#2020-09-22|4060.52
#2020-09-23|4015.05
#2020-09-24|3975.27
#2020-09-25|3988.70
#2020-09-28|4048.02
#2020-09-29|4018.15
#2020-09-30|3992.57
#2020-10-01|3972.68
#2020-10-02|3956.32
#2020-10-05|3979.05
#2020-10-06|3933.59
#2020-10-07|4075.67
#2020-10-08|4216.20
#2020-10-09|4319.88
#2020-10-12|4310.66
#2020-10-13|4311.27
#2020-10-14|4375.68
#2020-10-15|4371.21
#2020-10-16|4368.63
#2020-10-19|4425.12
#2020-10-20|4419.44
#2020-10-21|4513.31
#2020-10-22|4527.26
#2020-10-23|4550.00
#2020-10-26|4433.74
#2020-10-27|4436.33
#2020-10-28|4271.86
#2020-10-29|4277.54
#2020-10-30|4253.09
#2020-11-02|4288.57
#2020-11-03|4331.28
#2020-11-04|4272.21
#2020-11-05|4234.66
#2020-11-06|4314.40
#2020-11-09|4475.43
#2020-11-10|4386.56
#2020-11-11|4421.52
#2020-11-12|4444.94
#2020-11-13|4404.99
#2020-11-16|4481.29
#2020-11-17|4522.28
#2020-11-18|4505.06
#2020-11-19|4466.83
#2020-11-20|4398.63
#2020-11-23|4382.44
#2020-11-24|4399.84
#2020-11-25|4342.14
#2020-11-26|4294.61
#2020-11-27|4269.12
#2020-11-30|4245.01
#2020-12-01|4268.95
#2020-12-02|4240.54
#2020-12-03|4311.49
#2020-12-04|4352.57
#2020-12-07|4434.81
#2020-12-08|4532.63
#2020-12-09|4594.29
#2020-12-10|4620.99
#2020-12-11|4614.61
#2020-12-14|4679.54
#2020-12-15|4705.71
#2020-12-16|4633.90
#2020-12-17|4578.45
#2020-12-18|4615.31
#2020-12-21|4558.13
#2020-12-22|4655.27
#2020-12-23|4655.27
#2020-12-24|4655.27
#2020-12-25|4655.27
#2020-12-28|4678.00
#2020-12-29|4825.59
#2020-12-30|4834.03
#2020-12-31|4834.03
#2021-01-01|4834.03
#2021-01-04|5055.34
#2021-01-05|5048.28
#2021-01-06|5088.06
#2021-01-07|5030.79
#2021-01-08|5045.52
#2021-01-11|4988.69
#2021-01-12|5028.64
#2021-01-13|5045.69
#2021-01-14|5034.24
#2021-01-15|5033.64
#2021-01-18|5127.49
#2021-01-19|5190.53
#2021-01-20|5247.88
#2021-01-21|5254.94
#2021-01-22|5169.69
#2021-01-25|5088.23
#2021-01-26|5118.72
#2021-01-27|5041.39
#2021-01-28|5126.64
#2021-01-29|5109.59
#2021-02-01|5189.15
#2021-02-02|5229.45
#2021-02-03|5246.50
#2021-02-04|5379.46
#2021-02-05|5419.93
#2021-02-08|5500.01
#2021-02-09|5544.10
#2021-02-10|5627.97
#2021-02-11|5674.98
#2021-02-12|5597.49
#2021-02-15|5558.39
#2021-02-16|5617.64
#2021-02-17|5669.32
#2021-02-18|5718.40
#2021-02-19|5714.79
#2021-02-22|5663.64
#2021-02-23|5595.44
#2021-02-24|5585.45
#2021-02-25|5575.46
#2021-02-26|5466.10
#2021-03-01|5501.75
#2021-03-02|5441.64
#2021-03-03|5494.69
#2021-03-04|5473.34
#2021-03-05|5393.77
#2021-03-08|5336.94
#2021-03-09|5346.93
#2021-03-10|5392.56
#2021-03-11|5415.63
#2021-03-12|5357.42
#2021-03-15|5299.21
#2021-03-16|5320.23
#2021-03-17|5220.86
#2021-03-18|5290.09
#2021-03-19|5246.01
#2021-03-22|5179.35
#2021-03-23|5119.93
#2021-03-24|5132.85
#2021-03-25|5188.47
#2021-03-26|5313.50
#2021-03-29|5343.30
#2021-03-30|5275.10
#2021-03-31|5273.89
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|5368.96
#2021-04-07|5417.20
#2021-04-08|5400.11
#2021-04-09|5473.82
#2021-04-12|5411.16
#2021-04-13|5433.91
#2021-04-14|5407.43
#2021-04-15|5438.59
#2021-04-16|5501.25
#2021-04-19|5492.88
#2021-04-20|5464.01
#2021-04-21|5501.53
#2021-04-22| .
#2021-04-23|5445.56
#2021-04-26|5565.18
#2021-04-27|5596.97
#2021-04-28|5589.94
#2021-04-29|5563.81
#2021-04-30|5520.27
#2021-05-03|5469.85
#2021-05-04|5372.65
#2021-05-05|5526.83
#2021-05-06|5500.09
#2021-05-07|5435.21
#2021-05-10|5368.50
#2021-05-11|5341.64
#2021-05-12|5392.38
#2021-05-13| .
#2021-05-14|5365.91
#2021-05-17|5448.96
#2021-05-18|5476.87
#2021-05-19|5486.99
#2021-05-20|5507.36
#2021-05-21|5527.09
#2021-05-24| .
#2021-05-25|5502.30
#2021-05-26|5508.40
#2021-05-27|5520.08
#2021-05-28|5427.42
#2021-05-31|5448.96
#2021-06-01|5379.14
#2021-06-02|5293.49
#2021-06-03|5283.89
#2021-06-04|5345.40
#2021-06-07|5366.95
#2021-06-08|5343.85
#2021-06-09|5322.30
#2021-06-10|5372.40
#2021-06-11|5371.88
#2021-06-14|5321.79
#2021-06-15|5361.76
#2021-06-16|5208.88
#2021-06-17| .
#2021-06-18|5268.31
#2021-06-21|5302.83
#2021-06-22|5253.00
#2021-06-23|5258.19
#2021-06-24|5302.57
#2021-06-25|5262.34
#2021-06-28|5261.04
#2021-06-29|5396.26
#2021-06-30|5446.22
#2021-07-01|5616.10
#2021-07-02|5674.76
#2021-07-05|5735.75
#2021-07-06|5767.80
#2021-07-07|5673.45
#2021-07-08|5664.89
#2021-07-09|5717.84
#2021-07-12|5720.43
#2021-07-13|5720.43
#2021-07-14|5658.92
#2021-07-15|5615.70
#2021-07-16|5714.72
#2021-07-19|5645.42
#2021-07-20|5656.84
#2021-07-21|5716.54
#2021-07-22|5635.82
#2021-07-23|5772.86
#2021-07-26|5802.58
#2021-07-27|5832.17
#2021-07-28|5884.21
#2021-07-29|5853.07
#2021-07-30|5864.49
#2021-08-02| .
#2021-08-03|5830.23
#2021-08-04|5858.52
#2021-08-05|5872.27
#2021-08-06|5882.98
#2021-08-09|5885.90
#2021-08-10|5934.30
#2021-08-11|5910.94
#2021-08-12|6041.75
#2021-08-13|6038.64
#2021-08-16|6069.79
#2021-08-17|6067.19
#2021-08-18|6047.98
#2021-08-19|6004.64
#2021-08-20|5988.54
#2021-08-23|6052.91
#2021-08-24|6084.05
#2021-08-25|5958.95
#2021-08-26|6015.92
#2021-08-27|6053.95
#2021-08-30|6094.96
#2021-08-31|6121.69
#2021-09-01|6094.18
#2021-09-02|6062.52
#2021-09-03|6077.57
#2021-09-06|6086.65
#2021-09-07|6101.97
#2021-09-08|6080.17
#2021-09-09|6082.76
#2021-09-10|6023.06
#2021-09-13|5974.79
#2021-09-14|5903.67
#2021-09-15|5801.41
#2021-09-16|5896.14
#2021-09-17|5869.41
#2021-09-20|5696.55
#2021-09-21|5643.60
#2021-09-22|5694.47
#2021-09-23|5589.09
#2021-09-24|5691.88
#2021-09-27|5792.58
#2021-09-28|5698.62
#2021-09-29|5575.59
#2021-09-30|5756.24
#2021-10-01|5702.25
#2021-10-04|5554.82
#2021-10-05|5526.79
#2021-10-06|5501.36
#2021-10-07|5561.05
#2021-10-08|5561.05
#2021-10-11|5469.69
#2021-10-12|5575.07
#2021-10-13|5575.07
#2021-10-14|5736.51
#2021-10-15|5707.44
#2021-10-18|5660.20
#2021-10-19|5606.21
#2021-10-20|5515.37
#2021-10-21|5362.76
#2021-10-22|5223.12
#2021-10-25|5310.85
#2021-10-26|5426.09
#2021-10-27|5434.92
#2021-10-28|5423.50
#2021-10-29|5512.26
#2021-11-01|5475.92
#2021-11-02|5686.15
#2021-11-03|5709.51
#2021-11-04|5565.98
#2021-11-05|5556.89
#2021-11-08|5525.23
#2021-11-09|5522.63
#2021-11-10|5543.40
#2021-11-11|5602.57
#2021-11-12|5531.20
#2021-11-15|5603.61
#2021-11-16|5595.83
#2021-11-17|5610.88
#2021-11-18|5559.49
#2021-11-19|5463.19
#2021-11-22|5497.46
#2021-11-23|5479.55
#2021-11-24|5442.69
#2021-11-25|5442.69
#2021-11-26|5273.47
#2021-11-29|5361.19
#2021-11-30|5339.39
#2021-12-01|5397.53
#2021-12-02|5410.51
#2021-12-03|5399.09
#2021-12-06|5410.51
#2021-12-07|5471.76
#2021-12-08|5523.67
#2021-12-09|5535.09
#2021-12-10|5517.44
#2021-12-13|5454.11
#2021-12-14|5382.99
#2021-12-15|5433.87
#2021-12-16|5394.41
#2021-12-17|5389.22
#2021-12-20|5312.92
#2021-12-21|5457.48
#2021-12-22|5468.13
#2021-12-23|5588.82
#2021-12-24| .
#2021-12-27|5634.50
#2021-12-28|5623.08
#2021-12-29|5634.50
#2021-12-30|5645.92
#2021-12-31| .
#2022-01-03|5650.85
#2022-01-04|5719.37
#2022-01-05|5679.92
#2022-01-06|5560.53
#2022-01-07|5560.53
#2022-01-10|5408.96
#2022-01-11|5414.15
#2022-01-12|5445.81
#2022-01-13|5402.72
#2022-01-14|5407.92
#2022-01-17|5367.42
#2022-01-18|5410.51
#2022-01-19|5418.30
#2022-01-20|5419.34
#2022-01-21|5331.08
#2022-01-24|5209.10
#2022-01-25|5191.19
#2022-01-26|5303.31
#2022-01-27|5275.93
#2022-01-28|5191.45
#2022-01-31|5280.47
#2022-02-01|5269.05
#2022-02-02|5268.79
#2022-02-03|5205.20
#2022-02-04|5075.69
#2022-02-07|5117.73
#2022-02-08|5214.29
#2022-02-09|5273.98
#2022-02-10|5223.37
#2022-02-11|5184.18
#2022-02-14|5189.11
#2022-02-15|5179.24
#2022-02-16|5198.71
#2022-02-17|5205.19
#2022-02-18|5268.78
#2022-02-21|5177.42
#2022-02-22|5177.42
#2022-02-23|5115.39
#2022-02-24|4732.30
#2022-02-25|4935.26
#2022-02-28|4755.14
#2022-03-01|4674.94
#2022-03-02|4683.37
#2022-03-03|4808.99
#2022-03-04|4663.52
#2022-03-07|4576.83
#2022-03-08|4494.29
#2022-03-09|4580.98
#2022-03-10|4715.94
#2022-03-11|4861.03
#2022-03-14|4942.53
#2022-03-15|4901.78
#2022-03-16|5024.02
#2022-03-17|4961.99
#2022-03-18|4916.31
#2022-03-21|4880.49
#2022-03-22|4857.65
#2022-03-23|4885.43
#2022-03-24|4949.01
#2022-03-25|4958.61
#2022-03-28|4924.35
#2022-03-29|5043.49
#2022-03-30|5084.24
#2022-03-31|5061.40
#2022-04-01|5090.72
#2022-04-04|5079.30
#2022-04-05|5061.40
#2022-04-06|4927.73
#2022-04-07|4934.22
#2022-04-08|4963.55
#2022-04-11|4940.70
#2022-04-12|4895.02
#2022-04-13|4947.19
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4899.96
#2022-04-20|4893.47
#2022-04-21| .
#2022-04-22|4850.90
#2022-04-25|4792.24
#2022-04-26|4731.76
#2022-04-27|4743.20
#2022-04-28|4777.53
#2022-04-29|4707.48
#2022-05-02|4603.10
#2022-05-03|4637.43
#2022-05-04|4531.65
#2022-05-05|4531.65
#2022-05-06|4489.50
#2022-05-09|4360.84
#2022-05-10|4350.79
#2022-05-11|4362.24
#2022-05-12|4337.95
#2022-05-13|4386.52
#2022-05-16|4358.61
#2022-05-17|4312.84
#2022-05-18|4229.95
#2022-05-19|4158.61
#2022-05-20|4166.32
#2022-05-23|4238.82
#2022-05-24|4122.89
#2022-05-25|4096.26
#2022-05-26| .
#2022-05-27|4131.99
#2022-05-30|4110.50
#2022-05-31|4069.64
#2022-06-01|4119.26
#2022-06-02|4156.80
#2022-06-03|4142.15
#2022-06-06| .
#2022-06-07|4115.52
#2022-06-08|4138.41
#2022-06-09|4104.08
#2022-06-10|4098.30
#2022-06-13|4012.31
#2022-06-14|3989.31
#2022-06-15|3980.44
#2022-06-16|3864.62
#2022-06-17| .
#2022-06-20|3858.90
#2022-06-21|3908.99
#2022-06-22|3908.99
#2022-06-23|3939.58
#2022-06-24|4074.32
#2022-06-27|4235.91
#2022-06-28|4244.78
#2022-06-29|4120.09
#2022-06-30|4043.73
#2022-07-01|4041.86
#2022-07-04|4074.32
#2022-07-05|4048.87
#2022-07-06|4185.00
#2022-07-07|4357.21
#2022-07-08|4475.83
#2022-07-11|4538.07
#2022-07-12|4611.74
#2022-07-13|4704.68
#2022-07-14|4618.16
#2022-07-15|4572.39
#2022-07-18|4590.26
#2022-07-19|4590.26
#2022-07-20|4160.47
#2022-07-21|4292.75
#2022-07-22|4217.68
#2022-07-25|4160.47
#2022-07-26|4149.03
#2022-07-27|4154.05
#2022-07-28|4161.87
#2022-07-29|4230.52
#2022-08-01| .
#2022-08-02|4132.56
#2022-08-03|4148.20
#2022-08-04|4166.06
#2022-08-05|4120.29
#2022-08-08|4148.20
#2022-08-09|4164.66
#2022-08-10|4131.74
#2022-08-11|3958.70
#2022-08-12|4022.33
#2022-08-15|3958.70
#2022-08-16|3953.68
#2022-08-17|4004.47
#2022-08-18|4046.62
#2022-08-19|4008.67
#2022-08-22|3918.53
#2022-08-23|3913.50
#2022-08-24|3940.01
#2022-08-25|3912.10
#2022-08-26|3832.01
#2022-08-29|3681.86
#2022-08-30|3693.30
#2022-08-31|3681.86
#2022-09-01|3610.41
#2022-09-02|3667.62
#2022-09-05|3626.87
#2022-09-06|3695.52
#2022-09-07|3747.71
#2022-09-08|3806.33
#2022-09-09|3827.81
#2022-09-12|3869.96
#2022-09-13|3902.89
#2022-09-14|3891.44
#2022-09-15|3977.96
#2022-09-16|3798.51
#2022-09-19|3707.06
#2022-09-20|3564.06
#2022-09-21|3533.36
#2022-09-22|3362.78
#2022-09-23|3396.05
#2022-09-26|3350.28
#2022-09-27|3263.76
#2022-09-28|3203.17
#2022-09-29|3141.99
#2022-09-30|3194.88
#2022-10-03|3134.52
#2022-10-04|3176.55
#2022-10-05|3188.69
#2022-10-06|3282.33
#2022-10-07|3352.79
#2022-10-10|3276.96
#2022-10-11|3186.59
#2022-10-12|3147.71
#2022-10-13|3154.60
#2022-10-14|3207.25
#2022-10-17|3249.81
#2022-10-18|3363.12
#2022-10-19|3304.51
#2022-10-20|3287.35
#2022-10-21|3166.50
#2022-10-24|3192.60
#2022-10-25|3233.99
#2022-10-26|3415.31
#2022-10-27|3477.55
#2022-10-28|3514.67
#2022-10-31|3612.63
#2022-11-01|3681.29
#2022-11-02|3569.09
#2022-11-03|3483.27
#2022-11-04|3526.11
#2022-11-07|3461.78
#2022-11-08|3416.71
#2022-11-09|3416.01
#2022-11-10|3521.79
#2022-11-11|3656.18
#2022-11-14|3703.76
#2022-11-15|3809.95
#2022-11-16|3798.51
#2022-11-17|3681.29
#2022-11-18|3774.22
#2022-11-21|3777.85
#2022-11-22|3742.12
#2022-11-23|3857.94
#2022-11-24|3943.06
#2022-11-25|3954.50
#2022-11-28|3799.33
#2022-11-29|3840.08
#2022-11-30|3833.66
#2022-12-01|3840.08
#2022-12-02|3763.61
#2022-12-05|3770.03
#2022-12-06|3672.07
#2022-12-07|3649.18
#2022-12-08|3660.62
#2022-12-09|3626.30
#2022-12-12|3672.07
#2022-12-13|3616.25
#2022-12-14|3604.81
#2022-12-15|3511.17
#2022-12-16|3516.20
#2022-12-19|3522.62
#2022-12-20|3476.85
#2022-12-21|3534.76
#2022-12-22|3546.20
#2022-12-23|3462.19
#2022-12-26| .
#2022-12-27|3453.96
#2022-12-28|3440.01
#2022-12-29|3454.66
#2022-12-30|3477.55
#2023-01-02|3430.38
#2023-01-03|3522.62
#2023-01-04|3575.51
#2023-01-05|3598.39
#2023-01-06|3667.05
#2023-01-09|3730.68
#2023-01-10|3829.81
#2023-01-11|3983.81
#2023-01-12|3892.27
#2023-01-13|3879.43
#2023-01-16|3850.12
#2023-01-17|3894.50
#2023-01-18|3923.80
#2023-01-19|3916.55
#2023-01-20|3776.45
#2023-01-23|3800.03
#2023-01-24|3870.78
#2023-01-25|3900.09
#2023-01-26|3893.67
#2023-01-27|3870.78
#2023-01-30|3785.67
#2023-01-31|3774.22
#2023-02-01|3767.80
#2023-02-02|3878.60
#2023-02-03|3872.18
#2023-02-06|3878.60
#2023-02-07|3859.34
#2023-02-08|3803.94
#2023-02-09|4088.19
#2023-02-10|4145.40
#2023-02-13|4177.50
#2023-02-14|4085.97
#2023-02-15|4162.44
#2023-02-16|4144.58
#2023-02-17|4133.13
#2023-02-20|4121.69
#2023-02-21|4116.67
#2023-02-22|4121.69
#2023-02-23|4110.25
#2023-02-24|4058.06
#2023-02-27|3999.45
#2023-02-28|3929.39
#2023-03-01|3910.13
#2023-03-02|3917.95
#2023-03-03|3935.82
#2023-03-06|3924.37
#2023-03-07|3844.28
#2023-03-08|3877.20
#2023-03-09|3895.07
#2023-03-10|3875.81
#2023-03-13|3840.08
#2023-03-14|3822.22
#2023-03-15|3765.01
#2023-03-16|3805.75
#2023-03-17|3880.83
#2023-03-20|3833.66
#2023-03-21|3892.27
#2023-03-22|3874.41
#2023-03-23|3885.85
#2023-03-24|3827.24
#2023-03-27|3827.24
#2023-03-28|3846.50
#2023-03-29|3949.48
#2023-03-30|3949.48
#2023-03-31|3975.16
#2023-04-03|3987.89
#2023-04-04|3985.32
#2023-04-05|3982.75
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3940.72
#2023-04-12|4062.85
#2023-04-13|4022.33
#2023-04-14|3907.79
#2023-04-17|3854.32
#2023-04-18|3874.64
#2023-04-19|3916.67
#2023-04-20| .
#2023-04-21|3928.11
#2023-04-24|3930.75
#2023-04-25|4195.50
#2023-04-26|4213.40
#2023-04-27|4110.43
#2023-04-28|4053.22
#2023-05-01| .
#2023-05-02|3960.91
#2023-05-03|4108.40
#2023-05-04|3492.79
#2023-05-05|3498.51
#2023-05-08|3418.42
#2023-05-09|3304.75
#2023-05-10|3272.17
#2023-05-11|3313.70
#2023-05-12|3215.71
#2023-05-15|3147.06
#2023-05-16|3113.47
#2023-05-17|3159.51
#2023-05-18| .
#2023-05-19|3256.76
#2023-05-22|3371.18
#2023-05-23|3219.95
#2023-05-24|3202.51
#2023-05-25|3188.58
#2023-05-26|3153.52
#2023-05-29| .
#2023-05-30|3222.91
#2023-05-31|3208.97
#2023-06-01|3234.35
#2023-06-02|3230.10
#2023-06-05|3195.78
#2023-06-06|3144.30
#2023-06-07|3092.07
#2023-06-08|3177.14
#2023-06-09|3175.66
#2023-06-12|3138.85
#2023-06-13|3106.00
#2023-06-14|3107.75
#2023-06-15|3117.44
#2023-06-16|3090.87
#2023-06-19|3063.74
#2023-06-20|3056.27
#2023-06-21|3061.25
#2023-06-22|2994.08
#2023-06-23|2999.80
#2023-06-26|2982.64
#2023-06-27|2975.91
#2023-06-28|3010.23
#2023-06-29|3015.95
#2023-06-30|3142.82
#2023-07-03|3208.23
#2023-07-04|3262.21
#2023-07-05|3210.73
#2023-07-06|3083.12
#2023-07-07|3108.77
#2023-07-10|3063.00
#2023-07-11|3012.26
#2023-07-12|2989.37
#2023-07-13|3022.96
#2023-07-14|3025.45
#2023-07-17|3008.29
#2023-07-18|3133.13
#2023-07-19|3225.40
#2023-07-20|3185.86
#2023-07-21|3304.01
#2023-07-24|3186.09
#2023-07-25|3216.45
#2023-07-26|3233.61
#2023-07-27|3200.76
#2023-07-28|3163.21
#2023-07-31|3162.47
#2023-08-01|3137.84
#2023-08-02|3101.02
#2023-08-03|3075.65
#2023-08-04|3159.98
#2023-08-07| .
#2023-08-08|3207.22
#2023-08-09|3235.83
#2023-08-10|3230.10
#2023-08-11|3217.65
#2023-08-14|3265.17
#2023-08-15|3310.19
#2023-08-16|3347.28
#2023-08-17|3333.35
#2023-08-18|3287.58
#2023-08-21|3339.07
#2023-08-22|3416.67
#2023-08-23|3388.07
#2023-08-24|3362.69
#2023-08-25|3384.84
#2023-08-28|3387.33
#2023-08-29|3381.61
#2023-08-30|3381.61
#2023-08-31|3408.46
#2023-09-01|3431.34
#2023-09-04|3413.17
#2023-09-05|3374.60
#2023-09-06|3290.27
#2023-09-07|3265.63
#2023-09-08|3240.26
#2023-09-11|3204.69
#2023-09-12|3218.86
#2023-09-13|3174.34
#2023-09-14|3123.59
#2023-09-15|3202.20
#2023-09-18|3176.83
#2023-09-19|3149.47
#2023-09-20|3146.47
#2023-09-21|3138.77
#2023-09-22|3138.77
#2023-09-25|3120.87
#2023-09-26|2945.74
#2023-09-27|2928.58
#2023-09-28|2862.42
#2023-09-29|2898.50
#2023-10-02|2896.01
#2023-10-03|2845.26
#2023-10-04|2814.17
#2023-10-05|2785.56
#2023-10-06|2761.94
#2023-10-09|2757.19
#2023-10-10|2794.24
#2023-10-11|2807.94
#2023-10-12|2785.06
#2023-10-13|2751.24
#2023-10-16|2740.54
#2023-10-17|2691.04
#2023-10-18|2667.53
#2023-10-19|2611.69
#2023-10-20|2618.65
#2023-10-23|2708.20
#2023-10-24|2619.28
#2023-10-25|2567.79
#2023-10-26|2555.73
#2023-10-27|2636.32
#2023-10-30|2742.02
#2023-10-31|2776.34
#2023-11-01|2732.56
#2023-11-02|2750.46
#2023-11-03|2697.96
#2023-11-06|2661.89
#2023-11-07|2699.95
#2023-11-08|2557.67
#2023-11-09|2431.70
#2023-11-10|2552.46
#2023-11-13|2518.25
#2023-11-14|2604.68
#2023-11-15|2560.90
#2023-11-16|2650.95
#2023-11-17|2653.56
#2023-11-20|2595.73
#2023-11-21|2642.74
#2023-11-22|2614.64
#2023-11-23|2564.52
#2023-11-24|2966.72
#2023-11-27|2996.91
#2023-11-28|3007.11
#2023-11-29|2984.23
#2023-11-30|3005.63
#2023-12-01|3120.04
#2023-12-04|3124.52
#2023-12-05|3203.36
#2023-12-06|3174.25
#2023-12-07|3172.27
#2023-12-08|3105.61
#2023-12-11|3073.77
#2023-12-12|3048.40
#2023-12-13|3059.59
#2023-12-14|3270.03
#2023-12-15|3203.36
#2023-12-18|3229.24
#2023-12-19|3267.81
#2023-12-20|3282.25
#2023-12-21|3338.48
#2023-12-22|3323.31
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3340.97
#2023-12-28|3337.24
#2023-12-29|3307.89
#2024-01-01| .
#2024-01-02|3309.37
#2024-01-03|3285.75
#2024-01-04|3338.99
#2024-01-05|3291.36
#2024-01-08|3302.80
#2024-01-09|3285.01
#2024-01-10|3220.33
#2024-01-11|3229.28
#2024-01-12|3228.78
#2024-01-15|3223.80
#2024-01-16|3190.72
#2024-01-17|3177.02
#2024-01-18|3224.77
#2024-01-19|3337.20
#2024-01-22|3398.99
#2024-01-23|3512.28
#2024-01-24|3496.87
#2024-01-25|3495.62
#2024-01-26|3461.30
#2024-01-29|3465.66
#2024-01-30|3492.90
#2024-01-31|3470.02
#2024-02-01|3447.37
#2024-02-02|3430.94
#2024-02-05|3410.78
#2024-02-06|3413.28
#2024-02-07|3403.59
#2024-02-08|3325.95
#2024-02-09|3389.61
#2024-02-12|3355.29
#2024-02-13|3349.57
#2024-02-14|3312.71
#2024-02-15|3316.45
#2024-02-16|3333.10
#2024-02-19|3347.78
#2024-02-20|3297.26
#2024-02-21|3283.56
#2024-02-22|3318.16
#2024-02-23|3274.38
#2024-02-26|3227.37
#2024-02-27|3215.15
#2024-02-28|3199.00
#2024-02-29|3202.50
#2024-03-01|3221.42
#2024-03-04|3170.67
#2024-03-05|3188.34
#2024-03-06|3199.78
#2024-03-07|3221.18
#2024-03-08|3166.93
#2024-03-11|3142.30
#2024-03-12|3179.85
#2024-03-13|3146.27
#2024-03-14|3183.59
#2024-03-15|3182.85
#2024-03-18|3182.85
#2024-03-19|3131.60
#2024-03-20|3128.60
#2024-03-21|3107.70
#2024-03-22|3082.83
#2024-03-25|3041.04
#2024-03-26|3046.99
#2024-03-27|3172.70
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3209.93
#2024-04-03|3200.93
#2024-04-04|3241.47
#2024-04-05|3373.72
#2024-04-08|3321.23
#2024-04-09|3281.12
#2024-04-10|3267.19
#2024-04-11|3253.26
#2024-04-12|3267.19
#2024-04-15|3276.19
#2024-04-16|3251.60
#2024-04-17|3252.03
#2024-04-18|3222.14
#2024-04-19|3197.56
#2024-04-22|3201.63
#2024-04-23|3195.90
#2024-04-24|3203.29
#2024-04-25| .
#2024-04-26|3157.44
#2024-04-29|3140.25
#2024-04-30|3180.37
#2024-05-01| .
#2024-05-02|3163.98
#2024-05-03|3150.05
#2024-05-06|3170.51
#2024-05-07|3182.78
#2024-05-08|3060.77
#2024-05-09| .
#2024-05-10|3146.73
#2024-05-13|3177.05
#2024-05-14|3228.63
#2024-05-15|3233.56
#2024-05-16|3262.21
#2024-05-17|3253.21
#2024-05-20| .
#2024-05-21|3226.59
#2024-05-22|3168.05
#2024-05-23|3177.05
#2024-05-24|3159.45
#2024-05-27|3186.90
#2024-05-28|3195.90
#2024-05-29|3184.44
#2024-05-30|3180.74
#2024-05-31|3209.83
#2024-06-03|3201.68
#2024-06-04|3253.31
#2024-06-05|3218.07
#2024-06-06|3223.00
#2024-06-07|3188.61
#2024-06-10|3189.42
#2024-06-11|3164.03
#2024-06-12|3209.88
#2024-06-13|3223.00
#2024-06-14|3211.54
#2024-06-17| .
#2024-06-18|3232.00
#2024-06-19|3279.08
#2024-06-20|3286.85
#2024-06-21|3300.77
#2024-06-24|3307.31
#2024-06-25|3316.31
#2024-06-26|3247.53
#2024-06-27|3253.26
#2024-06-28|3257.34
#2024-07-01|3263.07
#2024-07-02|3172.17
#2024-07-03|3179.56
#2024-07-04|3175.06
#2024-07-05|3199.22
#2024-07-08|3198.42
#2024-07-09|3198.42
#2024-07-10|3200.88
#2024-07-11|3219.73
#2024-07-12|3227.50
#2024-07-15|3204.57
#2024-07-16|3272.12
#2024-07-17|3270.08
#2024-07-18|3290.16
#2024-07-19|3324.55
#2024-07-22|3333.55
#2024-07-23|3333.55
#2024-07-24|3297.93
#2024-07-25|3271.31
#2024-07-26|3299.97
#2024-07-29|3327.02
#2024-07-30|3319.63
#2024-07-31|3319.63
#2024-08-01|3322.94
#2024-08-02|3324.18
#2024-08-05| .
#2024-08-06|3303.29
#2024-08-07|3263.17
#2024-08-08|3312.34
#2024-08-09|3295.14
#2024-08-12|3241.10
#2024-08-13|3264.02
#2024-08-14|3231.29
#2024-08-15|3271.41
#2024-08-16|3313.99
#2024-08-19|3290.27
#2024-08-20|3324.65
#2024-08-21|3284.91
#2024-08-22|3273.02
#2024-08-23|3255.83
#2024-08-26|3273.02
#2024-08-27|3284.48
#2024-08-28|3253.31
#2024-08-29|3273.78
#2024-08-30|3296.70
#2024-09-02|3290.97
#2024-09-03|3299.16
#2024-09-04|3253.31
#2024-09-05|3285.24
#2024-09-06|3273.78
#2024-09-09|3253.31
#2024-09-10|3240.19
#2024-09-11|3173.45
#2024-09-12|3228.30
#2024-09-13|3253.69
#2024-09-16|3299.54
#2024-09-17|3322.47
#2024-09-18|3319.63
#2024-09-19|3351.55
#2024-09-20|3313.09
#2024-09-23|3298.31
#2024-09-24|3356.48
#2024-09-25|3346.25
#2024-09-26|3370.80
#2024-09-27|3411.32
#2024-09-30|3427.71
#2024-10-01|3406.40
#2024-10-02|3412.93
#2024-10-03|3369.55
#2024-10-04|3400.24
#2024-10-07|3415.40
#2024-10-08|3415.40
#2024-10-09|3398.20
#2024-10-10|3369.55
#2024-10-11|3373.62
#2024-10-14|3385.08
#2024-10-15|3408.01
#2024-10-16|3409.61
#2024-10-17|3411.22
#2024-10-18|3424.29
#2024-10-21|3406.30
#2024-10-22|3400.62
#2024-10-23|3611.49
#2024-10-24|3727.34
#2024-10-25|3692.96
#2024-10-28|3751.50
#2024-10-29|3773.19
#2024-10-30|3752.73
#2024-10-31|3756.05
#2024-11-01|3778.98
#2024-11-04|3798.63
#2024-11-05|3807.68
#2024-11-06|3888.40
#2024-11-07|3921.55
#2024-11-08|3901.09
#2024-11-11|3921.55
#2024-11-12|3921.55
#2024-11-13|3921.55
#2024-11-14|3990.33
#2024-11-15|3934.22
#2024-11-18|3888.77
#2024-11-19|3902.70
#2024-11-20|3874.85
#2024-11-21|3909.24
#2024-11-22|3944.43
#2024-11-25|3991.94
#2024-11-26|4034.09
#2024-11-27|4091.40
#2024-11-28|4125.41
#2024-11-29|4113.95
#2024-12-02|4136.87
#2024-12-03|4111.49
#2024-12-04|4097.56
#2024-12-05|4060.71
#2024-12-06|4026.32
#2024-12-09|4049.25
#2024-12-10|4016.09
#2024-12-11|4067.25
#2024-12-12|4090.17
#2024-12-13|4125.41
#2024-12-16|4045.18
#2024-12-17|3935.48
#2024-12-18|3912.55
#2024-12-19|3985.40
#2024-12-20|3850.31
#2024-12-23|4028.79
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4223.65
#2024-12-30|3946.09
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3982.94
#2025-01-03|3971.47
#2025-01-06|3971.47
#2025-01-07|3887.15
#2025-01-08|3755.58
#2025-01-09|3720.54
#2025-01-10|3851.10
#2025-01-13|3882.08
#2025-01-14|4013.15
#2025-01-15|3956.76
#2025-01-16|4050.74
#2025-01-17|4047.69
#2025-01-20|3953.71
#2025-01-21|3978.10
#2025-01-22|4024.33
#2025-01-23|4042.62
#2025-01-24|4009.09
#2025-01-27|4163.00
#2025-01-28|4144.21
#2025-01-29|4081.73
#2025-01-30|4065.98
#2025-01-31|4194.50
#2025-02-03|4110.17
#2025-02-04|4107.12
#2025-02-05|4034.49
#2025-02-06|4073.60
#2025-02-07|4134.05
#2025-02-10|4168.09
#2025-02-11|4171.14
#2025-02-12|4149.30
#2025-02-13|4071.07
#2025-02-14|4014.68
#2025-02-17|4001.99
#2025-02-18|4002.49
#2025-02-19|3949.15
#2025-02-20|3902.42
#2025-02-21|3864.57
#2025-02-24|3758.15
#2025-02-25|4127.96
#2025-02-26|4250.38
#2025-02-27|4212.79
#2025-02-28|4115.76
#2025-03-03|4153.35
#2025-03-04|3959.81
#2025-03-05|4031.94
#2025-03-06|4028.89
#2025-03-07|4061.91
#2025-03-10|4034.99
#2025-03-11|3821.13
#2025-03-12|3872.44
#2025-03-13|3759.66
#2025-03-14|3728.68
#2025-03-17|3797.76
#2025-03-18|3829.25
#2025-03-19|3826.20
#2025-03-20|3844.49
#2025-03-21|3757.12
#2025-03-24|3838.40
#2025-03-25|3910.03
#2025-03-26|3848.39
#2025-03-27|3806.10
#2025-03-28|3787.94
#2025-03-31|3660.30
#2025-04-01|3714.76
#2025-04-02|3716.82
#2025-04-03|3528.16
#2025-04-04|3346.68
#2025-04-07|3207.71
#2025-04-08|3302.31
#2025-04-09|3112.15
#2025-04-10|3173.67
#2025-04-11|3119.48
#2025-04-14|3161.24
#2025-04-15|3236.46
#2025-04-16|3176.81
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3102.04
#2025-04-23|3214.75
#2025-04-24| .
#2025-04-25|3231.74
#2025-04-28|3225.22
#2025-04-29|3228.97
#2025-04-30|3186.84
#2025-05-01| .
#2025-05-02|3210.94
#2025-05-05|3212.67
#2025-05-06|3175.92
#2025-05-07|3248.67
#2025-05-08|3239.71
#2025-05-09|3308.54
#2025-05-12|3437.47
#2025-05-13|3424.44
#2025-05-14|3432.80
#2025-05-15|3405.01
#2025-05-16|3453.06
#2025-05-19|3468.23
#2025-05-20|3505.40
#2025-05-21|3494.55
#2025-05-22|3451.77
#2025-05-23|3418.30
#2025-05-26|3455.24
#2025-05-27|3456.59
#2025-05-28|3499.37
#2025-05-29| .
#2025-05-30|3482.19
#2025-06-02|3465.47
#2025-06-03|3406.13
#2025-06-04|3539.72
#2025-06-05|3560.79
#2025-06-06|3605.41
#2025-06-09| .
#2025-06-10|3615.58
#2025-06-11|3610.03
#2025-06-12|3541.46
#2025-06-13|3472.60
#2025-06-16|3502.18
#2025-06-17| .
#2025-06-18|3516.82
#2025-06-19|3433.32
#2025-06-20|3418.64
#2025-06-23|3417.95
#2025-06-24|3462.58
#2025-06-25|3452.38
#2025-06-26|3442.91
#2025-06-27|3462.64
#2025-06-30|3457.70
#2025-07-01|3477.14
#2025-07-02|3523.83
#2025-07-03|3542.73
#2025-07-04|3528.95
#2025-07-07|3543.10
#2025-07-08|3562.80
#2025-07-09|3591.53
#2025-07-10|3638.05
#2025-07-11|3612.06
#2025-07-14|3619.15
#2025-07-15|3575.06
#2025-07-16|3558.71
#2025-07-17|3615.43
#2025-07-18|3627.45
#2025-07-21|3598.30
#2025-07-22|3588.48
#2025-07-23|3568.00
#2025-07-24|3597.10
#2025-07-25|3596.36
#2025-07-28|3659.77
#2025-07-29|3658.99
#2025-07-30|3629.89
#2025-07-31|3649.97
#2025-08-01|3589.08
#2025-08-04| .
#2025-08-05|3678.61
#2025-08-06|3625.26
#2025-08-07|3614.86
#2025-08-08|3638.15
#2025-08-11|3699.62
#2025-08-12|3718.59
#2025-08-13|3775.11
#2025-08-14|3741.42
#2025-08-15|3782.81
#2025-08-18|3762.84
#2025-08-19|3794.97
#2025-08-20|3740.16
#2025-08-21|3753.89
#2025-08-22|3820.13
#2025-08-25|3820.13
#2025-08-26|3793.81
#2025-08-27|3734.83
#2025-08-28|3705.92
#2025-08-29|3711.69
#2025-09-01|3728.02
#2025-09-02|3698.20
#2025-09-03|3683.89
#2025-09-04|3726.39
#2025-09-05|3685.52
#2025-09-08|3708.39
#2025-09-09|3708.39
#2025-09-10|3691.60
#2025-09-11|3742.59
#2025-09-12|3757.67
#2025-09-15|3787.06
#2025-09-16|3759.13
#2025-09-17|3705.79
#2025-09-18|3701.29
#2025-09-19|3669.84
#2025-09-22|3659.64
#2025-09-23|3629.39
#2025-09-24|3613.88
#2025-09-25|3593.48
#2025-09-26|3626.22
#2025-09-29|3626.22
#2025-09-30|3689.21
#2025-10-01|3672.97
#2025-10-02|3722.96
#2025-10-03|3793.93
#2025-10-06|3825.42
#2025-10-07|3877.03
#2025-10-08|3899.86
#2025-10-09|3866.21
#2025-10-10|3797.40
#2025-10-13|3751.97
#2025-10-14|3774.90
#2025-10-15|3797.40
#2025-10-16|3731.52
#2025-10-17|3678.19
#2025-10-20|3641.49
#2025-10-21|3628.08
#2025-10-22|3518.36
#2025-10-23|3509.16
#2025-10-24|3498.77
#2025-10-27|3485.04
#2025-10-28|3465.89
#2025-10-29|3447.39
#2025-10-30|3441.33
#2025-10-31|3406.39
#2025-11-03|3403.22
#2025-11-04|3539.23
#2025-11-05|3536.95
#2025-11-06|3547.46
#2025-11-07|3590.68
#2025-11-10|3591.57
#2025-11-11|3605.68
#2025-11-12|3604.31
#2025-11-13|3482.81
#2025-11-14|3422.31
#2025-11-17|3411.84
#2025-11-18|3377.04
#2025-11-19|3395.24
#2025-11-20|3355.43
#2025-11-21|3322.62
#2025-11-24|3397.22
#2025-11-25|3438.62
#2025-11-26|3461.81
#2025-11-27|3455.44
#2025-11-28|3433.11
#2025-12-01|3386.14
#2025-12-02|3383.65
#2025-12-03|3375.63
#2025-12-04|3386.66
#2025-12-05|3376.53
#2025-12-08|3365.49
#2025-12-09|3361.06
#2025-12-10|3433.33
#2025-12-11|3457.41
#2025-12-12|3457.41
#2025-12-15|3487.56
#2025-12-16|3492.37
#2025-12-17|3471.46
#2025-12-18|3448.07
#2025-12-19|3444.17
#2025-12-22|3473.88
#2025-12-23|3505.00
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3488.90
#2025-12-30|3477.35
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3447.42
#2026-01-05|3449.96
#2026-01-06|3448.69
#2026-01-07|3500.62
#2026-01-08|3540.19
#2026-01-09|3589.13
#2026-01-12|3556.21
#2026-01-13|3567.44
#2026-01-14|3539.89
#2026-01-15|3534.36
#2026-01-16|3575.36
#2026-01-19|3571.09
#2026-01-20|3514.90
#2026-01-21|3537.28
#2026-01-22|3566.02
#2026-01-23|3534.52
#2026-01-26|3545.31
#2026-01-27|3548.00
#2026-01-28|3531.24
#2026-01-29|3567.16
#2026-01-30|3535.99
#2026-02-02|3596.11
#2026-02-03|3590.10
#2026-02-04|3609.26
#2026-02-05|3563.54
#2026-02-06|3596.90
#2026-02-09|3635.08
#2026-02-10|3618.24
#2026-02-11|3595.84
#2026-02-12|3578.69