Table Data - OMX Stockholm Software and Computer Services Gross Index
| Title | OMX Stockholm Software and Computer Services Gross Index |
|---|---|
| Series ID | NASDAQSX101010GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-03-20 |
| Last Updated | 2026-03-20 10:53 PM CDT |
| Notes | For more information about this series, see: SX101010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 7825.61 |
| 2000-01-04 | 7236.06 |
| 2000-01-05 | 6738.22 |
| 2000-01-06 | . |
| 2000-01-07 | 6486.58 |
| 2000-01-10 | 6959.23 |
| 2000-01-11 | 6795.48 |
| 2000-01-12 | 6890.92 |
| 2000-01-13 | 7084.27 |
| 2000-01-14 | 7476.77 |
| 2000-01-17 | 7969.48 |
| 2000-01-18 | 7668.70 |
| 2000-01-19 | 7605.09 |
| 2000-01-20 | 8008.20 |
| 2000-01-21 | 8576.91 |
| 2000-01-24 | 8844.34 |
| 2000-01-25 | 8542.93 |
| 2000-01-26 | 8251.83 |
| 2000-01-27 | 7887.89 |
| 2000-01-28 | 7882.22 |
| 2000-01-31 | 7534.81 |
| 2000-02-01 | 7865.68 |
| 2000-02-02 | 8430.87 |
| 2000-02-03 | 8862.02 |
| 2000-02-04 | 8954.57 |
| 2000-02-07 | 9009.33 |
| 2000-02-08 | 8978.88 |
| 2000-02-09 | 8629.55 |
| 2000-02-10 | 8429.83 |
| 2000-02-11 | 8581.68 |
| 2000-02-14 | 8690.07 |
| 2000-02-15 | 8192.51 |
| 2000-02-16 | 8226.33 |
| 2000-02-17 | 8315.96 |
| 2000-02-18 | 8535.27 |
| 2000-02-21 | 8633.07 |
| 2000-02-22 | 8206.77 |
| 2000-02-23 | 8474.29 |
| 2000-02-24 | 8740.82 |
| 2000-02-25 | 8469.40 |
| 2000-02-28 | 8194.83 |
| 2000-02-29 | 8181.41 |
| 2000-03-01 | 8556.14 |
| 2000-03-02 | 9054.77 |
| 2000-03-03 | 9663.85 |
| 2000-03-06 | 9703.49 |
| 2000-03-07 | 9267.05 |
| 2000-03-08 | 8697.21 |
| 2000-03-09 | 9026.28 |
| 2000-03-10 | 9303.04 |
| 2000-03-13 | 8867.12 |
| 2000-03-14 | 8501.40 |
| 2000-03-15 | 8060.05 |
| 2000-03-16 | 7715.64 |
| 2000-03-17 | 8101.06 |
| 2000-03-20 | 8421.01 |
| 2000-03-21 | 8149.66 |
| 2000-03-22 | 8004.10 |
| 2000-03-23 | 7391.84 |
| 2000-03-24 | 7937.89 |
| 2000-03-27 | 7880.49 |
| 2000-03-28 | 7617.05 |
| 2000-03-29 | 7248.54 |
| 2000-03-30 | 6726.31 |
| 2000-03-31 | 7153.00 |
| 2000-04-03 | 6536.29 |
| 2000-04-04 | 6306.21 |
| 2000-04-05 | 6128.25 |
| 2000-04-06 | 6558.55 |
| 2000-04-07 | 6722.45 |
| 2000-04-10 | 6772.77 |
| 2000-04-11 | 6317.45 |
| 2000-04-12 | 6006.90 |
| 2000-04-13 | 5562.81 |
| 2000-04-14 | 4951.64 |
| 2000-04-17 | 4921.03 |
| 2000-04-18 | 4724.19 |
| 2000-04-19 | 4862.61 |
| 2000-04-20 | 4656.36 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 4803.17 |
| 2000-04-26 | 5200.35 |
| 2000-04-27 | 5072.35 |
| 2000-04-28 | 5428.27 |
| 2000-05-01 | . |
| 2000-05-02 | 6090.11 |
| 2000-05-03 | 5765.93 |
| 2000-05-04 | 5762.42 |
| 2000-05-05 | 5815.60 |
| 2000-05-08 | 5659.92 |
| 2000-05-09 | 5234.33 |
| 2000-05-10 | 4863.95 |
| 2000-05-11 | 5174.10 |
| 2000-05-12 | 5251.71 |
| 2000-05-15 | 4953.14 |
| 2000-05-16 | 5216.56 |
| 2000-05-17 | 5143.71 |
| 2000-05-18 | 5062.58 |
| 2000-05-19 | 4666.61 |
| 2000-05-22 | 4302.98 |
| 2000-05-23 | 4376.28 |
| 2000-05-24 | 4296.02 |
| 2000-05-25 | 4514.96 |
| 2000-05-26 | 4508.12 |
| 2000-05-29 | 4569.21 |
| 2000-05-30 | 4919.88 |
| 2000-05-31 | 5116.39 |
| 2000-06-01 | . |
| 2000-06-02 | 5549.09 |
| 2000-06-05 | 5554.62 |
| 2000-06-06 | 5237.08 |
| 2000-06-07 | 4972.51 |
| 2000-06-08 | 5078.73 |
| 2000-06-09 | 4992.94 |
| 2000-06-12 | . |
| 2000-06-13 | 4739.69 |
| 2000-06-14 | 4695.65 |
| 2000-06-15 | 4472.16 |
| 2000-06-16 | 4451.04 |
| 2000-06-19 | 4404.46 |
| 2000-06-20 | 4430.37 |
| 2000-06-21 | 4322.42 |
| 2000-06-22 | 4320.24 |
| 2000-06-23 | . |
| 2000-06-26 | 4273.19 |
| 2000-06-27 | 4148.25 |
| 2000-06-28 | 4328.64 |
| 2000-06-29 | 4218.42 |
| 2000-06-30 | 4404.96 |
| 2000-07-03 | 4531.54 |
| 2000-07-04 | 4619.81 |
| 2000-07-05 | 4447.31 |
| 2000-07-06 | 4361.34 |
| 2000-07-07 | 4255.45 |
| 2000-07-10 | 4145.85 |
| 2000-07-11 | 3959.97 |
| 2000-07-12 | 4112.43 |
| 2000-07-13 | 4320.24 |
| 2000-07-14 | 4771.10 |
| 2000-07-17 | 4956.98 |
| 2000-07-18 | 4723.34 |
| 2000-07-19 | 4657.60 |
| 2000-07-20 | 4854.30 |
| 2000-07-21 | 4804.86 |
| 2000-07-24 | 4769.48 |
| 2000-07-25 | 4705.47 |
| 2000-07-26 | 4440.69 |
| 2000-07-27 | 4254.35 |
| 2000-07-28 | 4273.44 |
| 2000-07-31 | 4399.88 |
| 2000-08-01 | 4295.95 |
| 2000-08-02 | 4141.60 |
| 2000-08-03 | 3913.38 |
| 2000-08-04 | 3987.06 |
| 2000-08-07 | 4153.00 |
| 2000-08-08 | 4105.60 |
| 2000-08-09 | 4240.14 |
| 2000-08-10 | 4191.93 |
| 2000-08-11 | 4006.98 |
| 2000-08-14 | 3970.41 |
| 2000-08-15 | 3925.10 |
| 2000-08-16 | 4222.04 |
| 2000-08-17 | 4299.82 |
| 2000-08-18 | 4268.97 |
| 2000-08-21 | 4230.07 |
| 2000-08-22 | 4425.13 |
| 2000-08-23 | 4302.73 |
| 2000-08-24 | 4232.81 |
| 2000-08-25 | 4446.93 |
| 2000-08-28 | 4883.47 |
| 2000-08-29 | 4818.39 |
| 2000-08-30 | 5090.48 |
| 2000-08-31 | 5390.23 |
| 2000-09-01 | 5212.81 |
| 2000-09-04 | 5185.96 |
| 2000-09-05 | 5249.81 |
| 2000-09-06 | 5210.13 |
| 2000-09-07 | 5302.71 |
| 2000-09-08 | 5077.10 |
| 2000-09-11 | 5088.08 |
| 2000-09-12 | 5138.37 |
| 2000-09-13 | 4843.69 |
| 2000-09-14 | 5030.72 |
| 2000-09-15 | 4844.13 |
| 2000-09-18 | 4715.65 |
| 2000-09-19 | 4611.53 |
| 2000-09-20 | 4497.58 |
| 2000-09-21 | 4336.50 |
| 2000-09-22 | 4331.89 |
| 2000-09-25 | 4409.65 |
| 2000-09-26 | 4350.44 |
| 2000-09-27 | 4389.13 |
| 2000-09-28 | 4271.21 |
| 2000-09-29 | 4204.21 |
| 2000-10-02 | 4181.63 |
| 2000-10-03 | 4241.92 |
| 2000-10-04 | 4144.46 |
| 2000-10-05 | 4177.17 |
| 2000-10-06 | 3969.44 |
| 2000-10-09 | 3867.36 |
| 2000-10-10 | 3914.21 |
| 2000-10-11 | 3770.65 |
| 2000-10-12 | 3775.83 |
| 2000-10-13 | 3805.24 |
| 2000-10-16 | 3866.88 |
| 2000-10-17 | 3664.97 |
| 2000-10-18 | 3530.56 |
| 2000-10-19 | 3528.33 |
| 2000-10-20 | 3455.27 |
| 2000-10-23 | 3442.65 |
| 2000-10-24 | 3564.81 |
| 2000-10-25 | 3366.90 |
| 2000-10-26 | 3276.09 |
| 2000-10-27 | 3405.35 |
| 2000-10-30 | 3369.80 |
| 2000-10-31 | 3374.87 |
| 2000-11-01 | 3377.01 |
| 2000-11-02 | 3367.58 |
| 2000-11-03 | 3393.95 |
| 2000-11-06 | 3418.67 |
| 2000-11-07 | 3656.16 |
| 2000-11-08 | 3731.69 |
| 2000-11-09 | 3657.51 |
| 2000-11-10 | 3554.45 |
| 2000-11-13 | 3213.98 |
| 2000-11-14 | 3376.65 |
| 2000-11-15 | 3610.88 |
| 2000-11-16 | 3483.01 |
| 2000-11-17 | 3573.07 |
| 2000-11-20 | 3553.03 |
| 2000-11-21 | 3388.01 |
| 2000-11-22 | 3068.83 |
| 2000-11-23 | 3091.19 |
| 2000-11-24 | 3240.55 |
| 2000-11-27 | 3275.82 |
| 2000-11-28 | 3137.78 |
| 2000-11-29 | 3073.01 |
| 2000-11-30 | 2920.89 |
| 2000-12-01 | 2929.92 |
| 2000-12-04 | 2819.96 |
| 2000-12-05 | 2904.19 |
| 2000-12-06 | 2894.31 |
| 2000-12-07 | 2815.43 |
| 2000-12-08 | 2913.21 |
| 2000-12-11 | 2956.12 |
| 2000-12-12 | 3026.64 |
| 2000-12-13 | 2940.13 |
| 2000-12-14 | 2823.41 |
| 2000-12-15 | 2599.49 |
| 2000-12-18 | 2679.60 |
| 2000-12-19 | 2659.71 |
| 2000-12-20 | 2396.50 |
| 2000-12-21 | 2381.61 |
| 2000-12-22 | 2492.37 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 2290.86 |
| 2000-12-28 | 2195.93 |
| 2000-12-29 | 2326.11 |
| 2001-01-01 | . |
| 2001-01-02 | 2245.34 |
| 2001-01-03 | 2096.10 |
| 2001-01-04 | 2143.50 |
| 2001-01-05 | 2200.90 |
| 2001-01-08 | 2129.54 |
| 2001-01-09 | 2084.15 |
| 2001-01-10 | 2050.11 |
| 2001-01-11 | 2004.08 |
| 2001-01-12 | 2118.88 |
| 2001-01-15 | 2183.80 |
| 2001-01-16 | 2149.44 |
| 2001-01-17 | 2299.66 |
| 2001-01-18 | 2392.43 |
| 2001-01-19 | 2427.34 |
| 2001-01-22 | 2412.98 |
| 2001-01-23 | 2427.99 |
| 2001-01-24 | 2477.17 |
| 2001-01-25 | 2409.95 |
| 2001-01-26 | 2373.39 |
| 2001-01-29 | 2396.72 |
| 2001-01-30 | 2468.77 |
| 2001-01-31 | 2582.04 |
| 2001-02-01 | 2504.25 |
| 2001-02-02 | 2454.07 |
| 2001-02-05 | 2387.33 |
| 2001-02-06 | 2417.95 |
| 2001-02-07 | 2329.65 |
| 2001-02-08 | 2309.69 |
| 2001-02-09 | 2203.39 |
| 2001-02-12 | 2178.53 |
| 2001-02-13 | 2177.86 |
| 2001-02-14 | 2061.14 |
| 2001-02-15 | 2174.36 |
| 2001-02-16 | 2085.14 |
| 2001-02-19 | 2045.47 |
| 2001-02-20 | 2037.00 |
| 2001-02-21 | 1952.03 |
| 2001-02-22 | 1832.24 |
| 2001-02-23 | 1764.58 |
| 2001-02-26 | 1854.14 |
| 2001-02-27 | 1869.64 |
| 2001-02-28 | 1844.09 |
| 2001-03-01 | 1796.83 |
| 2001-03-02 | 1858.67 |
| 2001-03-05 | 1903.29 |
| 2001-03-06 | 1941.07 |
| 2001-03-07 | 1921.80 |
| 2001-03-08 | 1889.68 |
| 2001-03-09 | 1849.09 |
| 2001-03-12 | 1707.11 |
| 2001-03-13 | 1643.19 |
| 2001-03-14 | 1569.20 |
| 2001-03-15 | 1616.15 |
| 2001-03-16 | 1562.80 |
| 2001-03-19 | 1522.59 |
| 2001-03-20 | 1555.58 |
| 2001-03-21 | 1487.44 |
| 2001-03-22 | 1433.32 |
| 2001-03-23 | 1478.67 |
| 2001-03-26 | 1589.21 |
| 2001-03-27 | 1645.28 |
| 2001-03-28 | 1584.89 |
| 2001-03-29 | 1581.05 |
| 2001-03-30 | 1549.33 |
| 2001-04-02 | 1512.51 |
| 2001-04-03 | 1439.63 |
| 2001-04-04 | 1462.87 |
| 2001-04-05 | 1512.29 |
| 2001-04-06 | 1469.70 |
| 2001-04-09 | 1486.09 |
| 2001-04-10 | 1529.17 |
| 2001-04-11 | 1530.99 |
| 2001-04-12 | 1541.33 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1485.08 |
| 2001-04-18 | 1601.70 |
| 2001-04-19 | 1613.70 |
| 2001-04-20 | 1569.80 |
| 2001-04-23 | 1537.99 |
| 2001-04-24 | 1549.95 |
| 2001-04-25 | 1518.38 |
| 2001-04-26 | 1510.31 |
| 2001-04-27 | 1536.95 |
| 2001-04-30 | 1625.56 |
| 2001-05-01 | . |
| 2001-05-02 | 1672.69 |
| 2001-05-03 | 1650.03 |
| 2001-05-04 | 1665.43 |
| 2001-05-07 | 1663.35 |
| 2001-05-08 | 1618.38 |
| 2001-05-09 | 1587.63 |
| 2001-05-10 | 1605.26 |
| 2001-05-11 | 1594.92 |
| 2001-05-14 | 1578.34 |
| 2001-05-15 | 1561.14 |
| 2001-05-16 | 1551.27 |
| 2001-05-17 | 1579.62 |
| 2001-05-18 | 1592.91 |
| 2001-05-21 | 1639.56 |
| 2001-05-22 | 1662.67 |
| 2001-05-23 | 1652.17 |
| 2001-05-24 | . |
| 2001-05-25 | 1654.38 |
| 2001-05-28 | 1634.12 |
| 2001-05-29 | 1633.63 |
| 2001-05-30 | 1582.82 |
| 2001-05-31 | 1566.99 |
| 2001-06-01 | 1527.40 |
| 2001-06-04 | . |
| 2001-06-05 | 1530.45 |
| 2001-06-06 | 1515.23 |
| 2001-06-07 | 1494.87 |
| 2001-06-08 | 1482.72 |
| 2001-06-11 | 1447.03 |
| 2001-06-12 | 1382.92 |
| 2001-06-13 | 1346.27 |
| 2001-06-14 | 1279.19 |
| 2001-06-15 | 1293.55 |
| 2001-06-18 | 1245.09 |
| 2001-06-19 | 1211.24 |
| 2001-06-20 | 1173.49 |
| 2001-06-21 | 1186.11 |
| 2001-06-22 | . |
| 2001-06-25 | 1179.61 |
| 2001-06-26 | 1115.75 |
| 2001-06-27 | 1109.63 |
| 2001-06-28 | 1136.32 |
| 2001-06-29 | 1152.81 |
| 2001-07-02 | 1166.59 |
| 2001-07-03 | 1122.32 |
| 2001-07-04 | 1092.44 |
| 2001-07-05 | 1035.73 |
| 2001-07-06 | 946.60 |
| 2001-07-09 | 912.07 |
| 2001-07-10 | 908.81 |
| 2001-07-11 | 906.54 |
| 2001-07-12 | 956.07 |
| 2001-07-13 | 960.84 |
| 2001-07-16 | 944.97 |
| 2001-07-17 | 923.38 |
| 2001-07-18 | 898.57 |
| 2001-07-19 | 926.49 |
| 2001-07-20 | 907.46 |
| 2001-07-23 | 909.36 |
| 2001-07-24 | 898.06 |
| 2001-07-25 | 890.98 |
| 2001-07-26 | 908.31 |
| 2001-07-27 | 947.88 |
| 2001-07-30 | 976.41 |
| 2001-07-31 | 993.57 |
| 2001-08-01 | 1000.18 |
| 2001-08-02 | 1017.85 |
| 2001-08-03 | 1011.19 |
| 2001-08-06 | 1010.86 |
| 2001-08-07 | 1005.02 |
| 2001-08-08 | 983.47 |
| 2001-08-09 | 948.81 |
| 2001-08-10 | 946.04 |
| 2001-08-13 | 938.72 |
| 2001-08-14 | 952.01 |
| 2001-08-15 | 936.36 |
| 2001-08-16 | 908.77 |
| 2001-08-17 | 904.29 |
| 2001-08-20 | 890.19 |
| 2001-08-21 | 894.93 |
| 2001-08-22 | 891.74 |
| 2001-08-23 | 896.02 |
| 2001-08-24 | 919.87 |
| 2001-08-27 | 915.66 |
| 2001-08-28 | 884.56 |
| 2001-08-29 | 875.66 |
| 2001-08-30 | 852.20 |
| 2001-08-31 | 848.74 |
| 2001-09-03 | 837.40 |
| 2001-09-04 | 822.04 |
| 2001-09-05 | 772.62 |
| 2001-09-06 | 749.30 |
| 2001-09-07 | 734.97 |
| 2001-09-10 | 736.62 |
| 2001-09-11 | 657.20 |
| 2001-09-12 | 697.62 |
| 2001-09-13 | 689.10 |
| 2001-09-14 | 669.34 |
| 2001-09-17 | 677.24 |
| 2001-09-18 | 666.02 |
| 2001-09-19 | 652.25 |
| 2001-09-20 | 611.79 |
| 2001-09-21 | 614.03 |
| 2001-09-24 | 654.84 |
| 2001-09-25 | 667.98 |
| 2001-09-26 | 675.10 |
| 2001-09-27 | 675.05 |
| 2001-09-28 | 673.42 |
| 2001-10-01 | 672.05 |
| 2001-10-02 | 667.33 |
| 2001-10-03 | 681.75 |
| 2001-10-04 | 685.87 |
| 2001-10-05 | 690.41 |
| 2001-10-08 | 682.06 |
| 2001-10-09 | 681.68 |
| 2001-10-10 | 698.11 |
| 2001-10-11 | 758.17 |
| 2001-10-12 | 736.32 |
| 2001-10-15 | 742.73 |
| 2001-10-16 | 754.09 |
| 2001-10-17 | 768.35 |
| 2001-10-18 | 737.31 |
| 2001-10-19 | 726.01 |
| 2001-10-22 | 726.95 |
| 2001-10-23 | 751.76 |
| 2001-10-24 | 773.56 |
| 2001-10-25 | 782.40 |
| 2001-10-26 | 806.35 |
| 2001-10-29 | 804.34 |
| 2001-10-30 | 793.58 |
| 2001-10-31 | 813.82 |
| 2001-11-01 | 824.65 |
| 2001-11-02 | 841.83 |
| 2001-11-05 | 853.02 |
| 2001-11-06 | 867.19 |
| 2001-11-07 | 862.43 |
| 2001-11-08 | 858.63 |
| 2001-11-09 | 832.21 |
| 2001-11-12 | 815.50 |
| 2001-11-13 | 861.47 |
| 2001-11-14 | 884.68 |
| 2001-11-15 | 915.11 |
| 2001-11-16 | 958.19 |
| 2001-11-19 | 984.25 |
| 2001-11-20 | 951.73 |
| 2001-11-21 | 944.80 |
| 2001-11-22 | 975.38 |
| 2001-11-23 | 982.48 |
| 2001-11-26 | 1013.65 |
| 2001-11-27 | 1005.25 |
| 2001-11-28 | 1002.78 |
| 2001-11-29 | 1002.37 |
| 2001-11-30 | 1012.62 |
| 2001-12-03 | 991.23 |
| 2001-12-04 | 996.95 |
| 2001-12-05 | 1034.92 |
| 2001-12-06 | 1029.06 |
| 2001-12-07 | 1036.59 |
| 2001-12-10 | 1024.84 |
| 2001-12-11 | 1028.34 |
| 2001-12-12 | 1005.39 |
| 2001-12-13 | 974.44 |
| 2001-12-14 | 969.30 |
| 2001-12-17 | 978.97 |
| 2001-12-18 | 986.60 |
| 2001-12-19 | 973.37 |
| 2001-12-20 | 956.09 |
| 2001-12-21 | 959.45 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 976.07 |
| 2001-12-28 | 987.44 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 983.26 |
| 2002-01-03 | 1039.78 |
| 2002-01-04 | 1040.23 |
| 2002-01-07 | 1040.64 |
| 2002-01-08 | 1029.49 |
| 2002-01-09 | 1052.39 |
| 2002-01-10 | 1046.46 |
| 2002-01-11 | 1066.16 |
| 2002-01-14 | 1022.60 |
| 2002-01-15 | 1028.19 |
| 2002-01-16 | 980.88 |
| 2002-01-17 | 1006.39 |
| 2002-01-18 | 996.12 |
| 2002-01-21 | 977.58 |
| 2002-01-22 | 974.83 |
| 2002-01-23 | 978.13 |
| 2002-01-24 | 996.85 |
| 2002-01-25 | 992.70 |
| 2002-01-28 | 1000.23 |
| 2002-01-29 | 988.94 |
| 2002-01-30 | 973.93 |
| 2002-01-31 | 998.83 |
| 2002-02-01 | 992.74 |
| 2002-02-04 | 987.40 |
| 2002-02-05 | 984.96 |
| 2002-02-06 | 978.55 |
| 2002-02-07 | 976.36 |
| 2002-02-08 | 980.11 |
| 2002-02-11 | 988.60 |
| 2002-02-12 | 979.19 |
| 2002-02-13 | 980.46 |
| 2002-02-14 | 966.68 |
| 2002-02-15 | 953.32 |
| 2002-02-18 | 946.48 |
| 2002-02-19 | 929.12 |
| 2002-02-20 | 922.44 |
| 2002-02-21 | 944.85 |
| 2002-02-22 | 925.56 |
| 2002-02-25 | 931.60 |
| 2002-02-26 | 935.40 |
| 2002-02-27 | 963.31 |
| 2002-02-28 | 976.95 |
| 2002-03-01 | 998.67 |
| 2002-03-04 | 1046.40 |
| 2002-03-05 | 1038.84 |
| 2002-03-06 | 1031.36 |
| 2002-03-07 | 1055.94 |
| 2002-03-08 | 1060.93 |
| 2002-03-11 | 1058.31 |
| 2002-03-12 | 1043.22 |
| 2002-03-13 | 1038.52 |
| 2002-03-14 | 1032.13 |
| 2002-03-15 | 1038.22 |
| 2002-03-18 | 1039.26 |
| 2002-03-19 | 1038.59 |
| 2002-03-20 | 1010.80 |
| 2002-03-21 | 1016.55 |
| 2002-03-22 | 1030.18 |
| 2002-03-25 | 1023.34 |
| 2002-03-26 | 1026.89 |
| 2002-03-27 | 1022.04 |
| 2002-03-28 | 1020.36 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1006.95 |
| 2002-04-03 | 994.26 |
| 2002-04-04 | 982.49 |
| 2002-04-05 | 974.76 |
| 2002-04-08 | 946.79 |
| 2002-04-09 | 945.19 |
| 2002-04-10 | 944.72 |
| 2002-04-11 | 929.68 |
| 2002-04-12 | 937.54 |
| 2002-04-15 | 943.34 |
| 2002-04-16 | 968.35 |
| 2002-04-17 | 970.12 |
| 2002-04-18 | 953.24 |
| 2002-04-19 | 936.55 |
| 2002-04-22 | 895.55 |
| 2002-04-23 | 872.35 |
| 2002-04-24 | 822.81 |
| 2002-04-25 | 827.32 |
| 2002-04-26 | 843.90 |
| 2002-04-29 | 831.06 |
| 2002-04-30 | 839.87 |
| 2002-05-01 | . |
| 2002-05-02 | 834.12 |
| 2002-05-03 | 831.23 |
| 2002-05-06 | 814.85 |
| 2002-05-07 | 800.52 |
| 2002-05-08 | 828.37 |
| 2002-05-09 | . |
| 2002-05-10 | 809.99 |
| 2002-05-13 | 803.92 |
| 2002-05-14 | 800.76 |
| 2002-05-15 | 809.97 |
| 2002-05-16 | 809.54 |
| 2002-05-17 | 810.48 |
| 2002-05-20 | . |
| 2002-05-21 | 797.60 |
| 2002-05-22 | 778.81 |
| 2002-05-23 | 778.34 |
| 2002-05-24 | 772.41 |
| 2002-05-27 | 770.52 |
| 2002-05-28 | 769.29 |
| 2002-05-29 | 764.46 |
| 2002-05-30 | 743.59 |
| 2002-05-31 | 749.79 |
| 2002-06-03 | 742.70 |
| 2002-06-04 | 707.26 |
| 2002-06-05 | 707.84 |
| 2002-06-06 | 705.77 |
| 2002-06-07 | 687.46 |
| 2002-06-10 | 684.72 |
| 2002-06-11 | 687.74 |
| 2002-06-12 | 659.78 |
| 2002-06-13 | 653.75 |
| 2002-06-14 | 630.12 |
| 2002-06-17 | 636.93 |
| 2002-06-18 | 649.27 |
| 2002-06-19 | 640.99 |
| 2002-06-20 | 612.27 |
| 2002-06-21 | . |
| 2002-06-24 | 588.69 |
| 2002-06-25 | 602.52 |
| 2002-06-26 | 587.11 |
| 2002-06-27 | 611.33 |
| 2002-06-28 | 635.07 |
| 2002-07-01 | 634.53 |
| 2002-07-02 | 615.62 |
| 2002-07-03 | 606.67 |
| 2002-07-04 | 619.37 |
| 2002-07-05 | 654.54 |
| 2002-07-08 | 663.30 |
| 2002-07-09 | 658.79 |
| 2002-07-10 | 642.97 |
| 2002-07-11 | 608.81 |
| 2002-07-12 | 610.32 |
| 2002-07-15 | 597.06 |
| 2002-07-16 | 597.52 |
| 2002-07-17 | 618.32 |
| 2002-07-18 | 619.13 |
| 2002-07-19 | 609.70 |
| 2002-07-22 | 588.83 |
| 2002-07-23 | 580.17 |
| 2002-07-24 | 561.52 |
| 2002-07-25 | 553.62 |
| 2002-07-26 | 522.95 |
| 2002-07-29 | 554.13 |
| 2002-07-30 | 562.71 |
| 2002-07-31 | 566.84 |
| 2002-08-01 | 560.60 |
| 2002-08-02 | 552.38 |
| 2002-08-05 | 531.58 |
| 2002-08-06 | 531.38 |
| 2002-08-07 | 527.81 |
| 2002-08-08 | 526.81 |
| 2002-08-09 | 523.75 |
| 2002-08-12 | 522.26 |
| 2002-08-13 | 514.53 |
| 2002-08-14 | 503.75 |
| 2002-08-15 | 471.14 |
| 2002-08-16 | 456.10 |
| 2002-08-19 | 451.19 |
| 2002-08-20 | 451.38 |
| 2002-08-21 | 460.86 |
| 2002-08-22 | 478.72 |
| 2002-08-23 | 475.18 |
| 2002-08-26 | 459.99 |
| 2002-08-27 | 463.17 |
| 2002-08-28 | 458.26 |
| 2002-08-29 | 448.04 |
| 2002-08-30 | 445.14 |
| 2002-09-02 | 446.05 |
| 2002-09-03 | 424.56 |
| 2002-09-04 | 413.93 |
| 2002-09-05 | 408.09 |
| 2002-09-06 | 411.86 |
| 2002-09-09 | 405.31 |
| 2002-09-10 | 401.14 |
| 2002-09-11 | 409.79 |
| 2002-09-12 | 396.59 |
| 2002-09-13 | 390.13 |
| 2002-09-16 | 381.81 |
| 2002-09-17 | 371.57 |
| 2002-09-18 | 354.51 |
| 2002-09-19 | 339.72 |
| 2002-09-20 | 333.99 |
| 2002-09-23 | 319.69 |
| 2002-09-24 | 307.22 |
| 2002-09-25 | 315.41 |
| 2002-09-26 | 335.96 |
| 2002-09-27 | 327.01 |
| 2002-09-30 | 312.42 |
| 2002-10-01 | 310.73 |
| 2002-10-02 | 314.34 |
| 2002-10-03 | 309.76 |
| 2002-10-04 | 305.98 |
| 2002-10-07 | 295.77 |
| 2002-10-08 | 283.35 |
| 2002-10-09 | 274.11 |
| 2002-10-10 | 280.60 |
| 2002-10-11 | 301.44 |
| 2002-10-14 | 299.03 |
| 2002-10-15 | 335.06 |
| 2002-10-16 | 332.66 |
| 2002-10-17 | 353.54 |
| 2002-10-18 | 358.88 |
| 2002-10-21 | 375.55 |
| 2002-10-22 | 378.12 |
| 2002-10-23 | 371.01 |
| 2002-10-24 | 371.49 |
| 2002-10-25 | 372.53 |
| 2002-10-28 | 385.26 |
| 2002-10-29 | 373.38 |
| 2002-10-30 | 384.83 |
| 2002-10-31 | 391.93 |
| 2002-11-01 | 392.04 |
| 2002-11-04 | 409.70 |
| 2002-11-05 | 419.13 |
| 2002-11-06 | 416.10 |
| 2002-11-07 | 401.22 |
| 2002-11-08 | 397.07 |
| 2002-11-11 | 387.77 |
| 2002-11-12 | 393.13 |
| 2002-11-13 | 390.86 |
| 2002-11-14 | 409.89 |
| 2002-11-15 | 427.81 |
| 2002-11-18 | 436.22 |
| 2002-11-19 | 427.87 |
| 2002-11-20 | 434.21 |
| 2002-11-21 | 455.37 |
| 2002-11-22 | 453.96 |
| 2002-11-25 | 465.29 |
| 2002-11-26 | 456.46 |
| 2002-11-27 | 473.98 |
| 2002-11-28 | 484.29 |
| 2002-11-29 | 488.57 |
| 2002-12-02 | 493.04 |
| 2002-12-03 | 464.32 |
| 2002-12-04 | 456.02 |
| 2002-12-05 | 454.46 |
| 2002-12-06 | 450.44 |
| 2002-12-09 | 436.16 |
| 2002-12-10 | 429.10 |
| 2002-12-11 | 434.04 |
| 2002-12-12 | 423.04 |
| 2002-12-13 | 409.25 |
| 2002-12-16 | 408.24 |
| 2002-12-17 | 403.63 |
| 2002-12-18 | 382.12 |
| 2002-12-19 | 371.89 |
| 2002-12-20 | 373.08 |
| 2002-12-23 | 369.64 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 358.58 |
| 2002-12-30 | 354.78 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 379.72 |
| 2003-01-03 | 386.69 |
| 2003-01-06 | . |
| 2003-01-07 | 395.71 |
| 2003-01-08 | 382.63 |
| 2003-01-09 | 390.63 |
| 2003-01-10 | 390.61 |
| 2003-01-13 | 393.30 |
| 2003-01-14 | 395.61 |
| 2003-01-15 | 393.28 |
| 2003-01-16 | 384.41 |
| 2003-01-17 | 371.46 |
| 2003-01-20 | 370.80 |
| 2003-01-21 | 371.13 |
| 2003-01-22 | 367.30 |
| 2003-01-23 | 362.64 |
| 2003-01-24 | 361.95 |
| 2003-01-27 | 352.84 |
| 2003-01-28 | 341.21 |
| 2003-01-29 | 338.29 |
| 2003-01-30 | 342.15 |
| 2003-01-31 | 338.03 |
| 2003-02-03 | 353.68 |
| 2003-02-04 | 335.37 |
| 2003-02-05 | 338.46 |
| 2003-02-06 | 328.53 |
| 2003-02-07 | 315.81 |
| 2003-02-10 | 313.94 |
| 2003-02-11 | 321.16 |
| 2003-02-12 | 317.29 |
| 2003-02-13 | 319.00 |
| 2003-02-14 | 329.81 |
| 2003-02-17 | 345.83 |
| 2003-02-18 | 346.80 |
| 2003-02-19 | 339.75 |
| 2003-02-20 | 338.05 |
| 2003-02-21 | 333.92 |
| 2003-02-24 | 332.02 |
| 2003-02-25 | 321.41 |
| 2003-02-26 | 317.95 |
| 2003-02-27 | 319.28 |
| 2003-02-28 | 323.83 |
| 2003-03-03 | 323.09 |
| 2003-03-04 | 318.41 |
| 2003-03-05 | 319.88 |
| 2003-03-06 | 320.56 |
| 2003-03-07 | 313.97 |
| 2003-03-10 | 306.44 |
| 2003-03-11 | 308.98 |
| 2003-03-12 | 306.85 |
| 2003-03-13 | 322.13 |
| 2003-03-14 | 331.58 |
| 2003-03-17 | 337.14 |
| 2003-03-18 | 342.50 |
| 2003-03-19 | 347.35 |
| 2003-03-20 | 342.33 |
| 2003-03-21 | 346.29 |
| 2003-03-24 | 338.65 |
| 2003-03-25 | 335.20 |
| 2003-03-26 | 335.94 |
| 2003-03-27 | 330.47 |
| 2003-03-28 | 327.67 |
| 2003-03-31 | 311.81 |
| 2003-04-01 | 313.63 |
| 2003-04-02 | 320.57 |
| 2003-04-03 | 325.06 |
| 2003-04-04 | 322.57 |
| 2003-04-07 | 338.23 |
| 2003-04-08 | 332.28 |
| 2003-04-09 | 327.72 |
| 2003-04-10 | 314.86 |
| 2003-04-11 | 314.21 |
| 2003-04-14 | 314.47 |
| 2003-04-15 | 321.58 |
| 2003-04-16 | 325.47 |
| 2003-04-17 | 326.32 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 320.68 |
| 2003-04-23 | 325.47 |
| 2003-04-24 | 331.13 |
| 2003-04-25 | 329.30 |
| 2003-04-28 | 334.43 |
| 2003-04-29 | 346.54 |
| 2003-04-30 | 352.15 |
| 2003-05-01 | . |
| 2003-05-02 | 357.73 |
| 2003-05-05 | 368.45 |
| 2003-05-06 | 371.52 |
| 2003-05-07 | 386.47 |
| 2003-05-08 | 377.61 |
| 2003-05-09 | 370.95 |
| 2003-05-12 | 375.07 |
| 2003-05-13 | 378.39 |
| 2003-05-14 | 386.82 |
| 2003-05-15 | 381.23 |
| 2003-05-16 | 385.07 |
| 2003-05-19 | 376.23 |
| 2003-05-20 | 372.69 |
| 2003-05-21 | 370.31 |
| 2003-05-22 | 375.01 |
| 2003-05-23 | 378.63 |
| 2003-05-26 | 372.14 |
| 2003-05-27 | 374.49 |
| 2003-05-28 | 380.04 |
| 2003-05-29 | . |
| 2003-05-30 | 385.49 |
| 2003-06-02 | 387.13 |
| 2003-06-03 | 385.46 |
| 2003-06-04 | 389.82 |
| 2003-06-05 | 392.45 |
| 2003-06-06 | 405.40 |
| 2003-06-09 | . |
| 2003-06-10 | 405.74 |
| 2003-06-11 | 408.80 |
| 2003-06-12 | 417.19 |
| 2003-06-13 | 404.01 |
| 2003-06-16 | 404.72 |
| 2003-06-17 | 407.07 |
| 2003-06-18 | 407.99 |
| 2003-06-19 | 407.15 |
| 2003-06-20 | . |
| 2003-06-23 | 401.08 |
| 2003-06-24 | 391.59 |
| 2003-06-25 | 394.01 |
| 2003-06-26 | 395.83 |
| 2003-06-27 | 398.61 |
| 2003-06-30 | 405.02 |
| 2003-07-01 | 397.11 |
| 2003-07-02 | 404.41 |
| 2003-07-03 | 406.18 |
| 2003-07-04 | 405.07 |
| 2003-07-07 | 417.35 |
| 2003-07-08 | 421.35 |
| 2003-07-09 | 422.25 |
| 2003-07-10 | 419.12 |
| 2003-07-11 | 420.29 |
| 2003-07-14 | 425.88 |
| 2003-07-15 | 426.70 |
| 2003-07-16 | 427.67 |
| 2003-07-17 | 418.39 |
| 2003-07-18 | 424.07 |
| 2003-07-21 | 420.73 |
| 2003-07-22 | 416.20 |
| 2003-07-23 | 418.45 |
| 2003-07-24 | 420.15 |
| 2003-07-25 | 419.78 |
| 2003-07-28 | 425.68 |
| 2003-07-29 | 424.39 |
| 2003-07-30 | 426.30 |
| 2003-07-31 | 440.30 |
| 2003-08-01 | 449.98 |
| 2003-08-04 | 459.15 |
| 2003-08-05 | 460.86 |
| 2003-08-06 | 450.97 |
| 2003-08-07 | 440.76 |
| 2003-08-08 | 446.64 |
| 2003-08-11 | 448.05 |
| 2003-08-12 | 453.32 |
| 2003-08-13 | 455.95 |
| 2003-08-14 | 465.66 |
| 2003-08-15 | 464.60 |
| 2003-08-18 | 470.21 |
| 2003-08-19 | 475.80 |
| 2003-08-20 | 470.91 |
| 2003-08-21 | 476.84 |
| 2003-08-22 | 481.93 |
| 2003-08-25 | 478.15 |
| 2003-08-26 | 475.65 |
| 2003-08-27 | 481.71 |
| 2003-08-28 | 481.47 |
| 2003-08-29 | 485.09 |
| 2003-09-01 | 510.26 |
| 2003-09-02 | 519.69 |
| 2003-09-03 | 540.24 |
| 2003-09-04 | 538.78 |
| 2003-09-05 | 542.77 |
| 2003-09-08 | 545.26 |
| 2003-09-09 | 548.69 |
| 2003-09-10 | 531.24 |
| 2003-09-11 | 539.74 |
| 2003-09-12 | 548.82 |
| 2003-09-15 | 538.77 |
| 2003-09-16 | 541.49 |
| 2003-09-17 | 540.23 |
| 2003-09-18 | 543.74 |
| 2003-09-19 | 545.33 |
| 2003-09-22 | 521.18 |
| 2003-09-23 | 521.33 |
| 2003-09-24 | 514.41 |
| 2003-09-25 | 497.21 |
| 2003-09-26 | 492.57 |
| 2003-09-29 | 495.49 |
| 2003-09-30 | 482.56 |
| 2003-10-01 | 479.90 |
| 2003-10-02 | 488.68 |
| 2003-10-03 | 503.92 |
| 2003-10-06 | 502.80 |
| 2003-10-07 | 501.28 |
| 2003-10-08 | 509.49 |
| 2003-10-09 | 518.90 |
| 2003-10-10 | 515.43 |
| 2003-10-13 | 518.41 |
| 2003-10-14 | 519.63 |
| 2003-10-15 | 524.69 |
| 2003-10-16 | 521.86 |
| 2003-10-17 | 525.77 |
| 2003-10-20 | 524.47 |
| 2003-10-21 | 523.73 |
| 2003-10-22 | 507.30 |
| 2003-10-23 | 513.70 |
| 2003-10-24 | 514.64 |
| 2003-10-27 | 522.22 |
| 2003-10-28 | 541.40 |
| 2003-10-29 | 544.53 |
| 2003-10-30 | 548.96 |
| 2003-10-31 | 549.37 |
#2003-11-03| 553.54
#2003-11-04| 553.14
#2003-11-05| 550.24
#2003-11-06| 557.31
#2003-11-07| 573.36
#2003-11-10| 573.89
#2003-11-11| 563.98
#2003-11-12| 566.55
#2003-11-13| 568.89
#2003-11-14| 577.75
#2003-11-17| 566.17
#2003-11-18| 563.26
#2003-11-19| 556.55
#2003-11-20| 555.18
#2003-11-21| 553.71
#2003-11-24| 568.00
#2003-11-25| 575.67
#2003-11-26| 573.53
#2003-11-27| 580.34
#2003-11-28| 586.58
#2003-12-01| 596.27
#2003-12-02| 594.34
#2003-12-03| 594.58
#2003-12-04| 595.34
#2003-12-05| 593.27
#2003-12-08| 582.95
#2003-12-09| 587.18
#2003-12-10| 580.69
#2003-12-11| 582.49
#2003-12-12| 581.19
#2003-12-15| 577.32
#2003-12-16| 563.70
#2003-12-17| 561.24
#2003-12-18| 561.84
#2003-12-19| 561.72
#2003-12-22| 557.21
#2003-12-23| 561.04
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 569.86
#2003-12-30| 567.80
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 579.89
#2004-01-05| 588.80
#2004-01-06| .
#2004-01-07| 590.23
#2004-01-08| 612.39
#2004-01-09| 629.71
#2004-01-12| 650.69
#2004-01-13| 658.93
#2004-01-14| 668.08
#2004-01-15| 672.91
#2004-01-16| 683.50
#2004-01-19| 691.83
#2004-01-20| 686.01
#2004-01-21| 674.59
#2004-01-22| 682.42
#2004-01-23| 683.61
#2004-01-26| 694.39
#2004-01-27| 720.59
#2004-01-28| 713.54
#2004-01-29| 699.62
#2004-01-30| 722.26
#2004-02-02| 728.14
#2004-02-03| 728.94
#2004-02-04| 728.67
#2004-02-05| 739.31
#2004-02-06| 756.85
#2004-02-09| 781.83
#2004-02-10| 777.13
#2004-02-11| 773.37
#2004-02-12| 770.24
#2004-02-13| 764.77
#2004-02-16| 768.13
#2004-02-17| 779.81
#2004-02-18| 785.45
#2004-02-19| 792.79
#2004-02-20| 779.45
#2004-02-23| 776.93
#2004-02-24| 751.18
#2004-02-25| 761.44
#2004-02-26| 764.34
#2004-02-27| 766.51
#2004-03-01| 761.02
#2004-03-02| 776.12
#2004-03-03| 768.46
#2004-03-04| 761.65
#2004-03-05| 759.53
#2004-03-08| 762.21
#2004-03-09| 736.14
#2004-03-10| 715.90
#2004-03-11| 702.80
#2004-03-12| 711.07
#2004-03-15| 694.55
#2004-03-16| 694.29
#2004-03-17| 707.65
#2004-03-18| 686.45
#2004-03-19| 683.57
#2004-03-22| 662.68
#2004-03-23| 668.55
#2004-03-24| 664.66
#2004-03-25| 690.65
#2004-03-26| 695.89
#2004-03-29| 708.91
#2004-03-30| 703.59
#2004-03-31| 714.46
#2004-04-01| 721.31
#2004-04-02| 733.13
#2004-04-05| 740.77
#2004-04-06| 727.08
#2004-04-07| 728.54
#2004-04-08| 728.19
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 733.36
#2004-04-14| 721.84
#2004-04-15| 721.85
#2004-04-16| 714.56
#2004-04-19| 710.71
#2004-04-20| 719.71
#2004-04-21| 713.62
#2004-04-22| 716.36
#2004-04-23| 716.71
#2004-04-26| 709.02
#2004-04-27| 692.05
#2004-04-28| 677.41
#2004-04-29| 665.27
#2004-04-30| 665.53
#2004-05-03| 666.53
#2004-05-04| 661.76
#2004-05-05| 679.69
#2004-05-06| 656.54
#2004-05-07| 664.02
#2004-05-10| 627.82
#2004-05-11| 644.01
#2004-05-12| 632.22
#2004-05-13| 637.88
#2004-05-14| 636.60
#2004-05-17| 615.25
#2004-05-18| 625.06
#2004-05-19| 635.32
#2004-05-20| .
#2004-05-21| 632.15
#2004-05-24| 643.54
#2004-05-25| 634.35
#2004-05-26| 642.14
#2004-05-27| 642.43
#2004-05-28| 646.99
#2004-05-31| .
#2004-06-01| 642.81
#2004-06-02| 640.56
#2004-06-03| 638.37
#2004-06-04| 642.82
#2004-06-07| 657.43
#2004-06-08| 661.93
#2004-06-09| 665.28
#2004-06-10| 658.35
#2004-06-11| 655.02
#2004-06-14| 642.82
#2004-06-15| 644.66
#2004-06-16| 643.38
#2004-06-17| 638.59
#2004-06-18| 629.34
#2004-06-21| 621.60
#2004-06-22| 614.51
#2004-06-23| 624.86
#2004-06-24| 637.77
#2004-06-25| .
#2004-06-28| 646.29
#2004-06-29| 638.16
#2004-06-30| 641.07
#2004-07-01| 642.08
#2004-07-02| 637.94
#2004-07-05| 635.36
#2004-07-06| 629.63
#2004-07-07| 622.04
#2004-07-08| 610.67
#2004-07-09| 607.51
#2004-07-12| 603.82
#2004-07-13| 605.90
#2004-07-14| 604.17
#2004-07-15| 589.44
#2004-07-16| 573.52
#2004-07-19| 568.01
#2004-07-20| 562.89
#2004-07-21| 588.79
#2004-07-22| 573.31
#2004-07-23| 576.81
#2004-07-26| 568.67
#2004-07-27| 568.58
#2004-07-28| 571.87
#2004-07-29| 583.12
#2004-07-30| 587.02
#2004-08-02| 585.57
#2004-08-03| 590.17
#2004-08-04| 584.56
#2004-08-05| 583.05
#2004-08-06| 566.50
#2004-08-09| 555.65
#2004-08-10| 564.23
#2004-08-11| 551.74
#2004-08-12| 543.93
#2004-08-13| 545.90
#2004-08-16| 556.71
#2004-08-17| 563.19
#2004-08-18| 560.69
#2004-08-19| 563.36
#2004-08-20| 561.91
#2004-08-23| 569.11
#2004-08-24| 570.63
#2004-08-25| 569.77
#2004-08-26| 570.97
#2004-08-27| 571.42
#2004-08-30| 573.32
#2004-08-31| 567.60
#2004-09-01| 562.25
#2004-09-02| 566.63
#2004-09-03| 567.12
#2004-09-06| 565.96
#2004-09-07| 565.33
#2004-09-08| 567.04
#2004-09-09| 562.45
#2004-09-10| 564.14
#2004-09-13| 577.65
#2004-09-14| 584.52
#2004-09-15| 586.93
#2004-09-16| 587.03
#2004-09-17| 583.66
#2004-09-20| 584.60
#2004-09-21| 595.14
#2004-09-22| 598.72
#2004-09-23| 593.23
#2004-09-24| 592.78
#2004-09-27| 588.58
#2004-09-28| 586.13
#2004-09-29| 597.00
#2004-09-30| 590.11
#2004-10-01| 596.53
#2004-10-04| 603.27
#2004-10-05| 605.22
#2004-10-06| 602.44
#2004-10-07| 604.07
#2004-10-08| 603.21
#2004-10-11| 602.74
#2004-10-12| 597.69
#2004-10-13| 603.64
#2004-10-14| 600.83
#2004-10-15| 594.53
#2004-10-18| 594.21
#2004-10-19| 598.42
#2004-10-20| 577.43
#2004-10-21| 577.80
#2004-10-22| 576.35
#2004-10-25| 564.16
#2004-10-26| 569.86
#2004-10-27| 578.83
#2004-10-28| 583.52
#2004-10-29| 603.62
#2004-11-01| 608.28
#2004-11-02| 609.66
#2004-11-03| 614.05
#2004-11-04| 608.25
#2004-11-05| 617.39
#2004-11-08| 622.65
#2004-11-09| 621.24
#2004-11-10| 626.88
#2004-11-11| 635.76
#2004-11-12| 638.15
#2004-11-15| 630.96
#2004-11-16| 627.46
#2004-11-17| 641.97
#2004-11-18| 639.88
#2004-11-19| 637.48
#2004-11-22| 636.12
#2004-11-23| 642.63
#2004-11-24| 648.22
#2004-11-25| 663.71
#2004-11-26| 662.08
#2004-11-29| 662.31
#2004-11-30| 658.54
#2004-12-01| 661.98
#2004-12-02| 666.91
#2004-12-03| 661.19
#2004-12-06| 660.26
#2004-12-07| 673.11
#2004-12-08| 666.41
#2004-12-09| 660.19
#2004-12-10| 660.45
#2004-12-13| 659.22
#2004-12-14| 655.25
#2004-12-15| 651.61
#2004-12-16| 653.32
#2004-12-17| 644.56
#2004-12-20| 654.25
#2004-12-21| 658.42
#2004-12-22| 663.43
#2004-12-23| 668.23
#2004-12-24| .
#2004-12-27| 665.24
#2004-12-28| 661.26
#2004-12-29| 664.72
#2004-12-30| 674.58
#2004-12-31| .
#2005-01-03| 681.85
#2005-01-04| 690.17
#2005-01-05| 687.91
#2005-01-06| .
#2005-01-07| 691.54
#2005-01-10| 700.61
#2005-01-11| 695.02
#2005-01-12| 686.91
#2005-01-13| 691.28
#2005-01-14| 694.13
#2005-01-17| 699.25
#2005-01-18| 695.65
#2005-01-19| 695.22
#2005-01-20| 683.30
#2005-01-21| 677.79
#2005-01-24| 671.62
#2005-01-25| 681.42
#2005-01-26| 679.72
#2005-01-27| 686.25
#2005-01-28| 680.07
#2005-01-31| 686.54
#2005-02-01| 693.99
#2005-02-02| 705.26
#2005-02-03| 710.49
#2005-02-04| 743.75
#2005-02-07| 758.48
#2005-02-08| 751.63
#2005-02-09| 751.53
#2005-02-10| 738.66
#2005-02-11| 746.70
#2005-02-14| 754.25
#2005-02-15| 756.14
#2005-02-16| 755.60
#2005-02-17| 753.89
#2005-02-18| 754.19
#2005-02-21| 760.80
#2005-02-22| 762.65
#2005-02-23| 756.55
#2005-02-24| 765.40
#2005-02-25| 779.26
#2005-02-28| 782.58
#2005-03-01| 790.38
#2005-03-02| 796.31
#2005-03-03| 791.20
#2005-03-04| 796.83
#2005-03-07| 790.02
#2005-03-08| 785.19
#2005-03-09| 780.82
#2005-03-10| 772.25
#2005-03-11| 783.27
#2005-03-14| 780.70
#2005-03-15| 781.68
#2005-03-16| 777.49
#2005-03-17| 786.40
#2005-03-18| 789.19
#2005-03-21| 787.24
#2005-03-22| 786.29
#2005-03-23| 781.02
#2005-03-24| 780.67
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 779.90
#2005-03-30| 776.52
#2005-03-31| 785.96
#2005-04-01| 794.27
#2005-04-04| 791.72
#2005-04-05| 803.02
#2005-04-06| 808.17
#2005-04-07| 810.80
#2005-04-08| 816.50
#2005-04-11| 821.47
#2005-04-12| 818.01
#2005-04-13| 827.54
#2005-04-14| 826.07
#2005-04-15| 805.03
#2005-04-18| 780.22
#2005-04-19| 784.87
#2005-04-20| 785.23
#2005-04-21| 773.14
#2005-04-22| 788.12
#2005-04-25| 779.74
#2005-04-26| 787.53
#2005-04-27| 776.28
#2005-04-28| 763.38
#2005-04-29| 767.43
#2005-05-02| 765.53
#2005-05-03| 760.83
#2005-05-04| 760.19
#2005-05-05| .
#2005-05-06| 768.73
#2005-05-09| 774.46
#2005-05-10| 769.74
#2005-05-11| 766.07
#2005-05-12| 774.21
#2005-05-13| 780.46
#2005-05-16| 784.33
#2005-05-17| 794.74
#2005-05-18| 803.22
#2005-05-19| 808.86
#2005-05-20| 801.27
#2005-05-23| 805.74
#2005-05-24| 810.48
#2005-05-25| 808.42
#2005-05-26| 819.61
#2005-05-27| 820.48
#2005-05-30| 820.79
#2005-05-31| 827.10
#2005-06-01| 826.20
#2005-06-02| 833.18
#2005-06-03| 822.55
#2005-06-06| .
#2005-06-07| 829.87
#2005-06-08| 833.07
#2005-06-09| 830.13
#2005-06-10| 837.11
#2005-06-13| 841.16
#2005-06-14| 844.85
#2005-06-15| 842.17
#2005-06-16| 843.66
#2005-06-17| 843.70
#2005-06-20| 843.18
#2005-06-21| 846.46
#2005-06-22| 844.43
#2005-06-23| 848.04
#2005-06-24| .
#2005-06-27| 835.49
#2005-06-28| 837.04
#2005-06-29| 848.96
#2005-06-30| 848.98
#2005-07-01| 853.92
#2005-07-04| 863.20
#2005-07-05| 861.44
#2005-07-06| 859.85
#2005-07-07| 848.56
#2005-07-08| 859.72
#2005-07-11| 873.65
#2005-07-12| 881.48
#2005-07-13| 884.21
#2005-07-14| 888.15
#2005-07-15| 885.84
#2005-07-18| 883.53
#2005-07-19| 885.22
#2005-07-20| 889.93
#2005-07-21| 891.78
#2005-07-22| 906.91
#2005-07-25| 915.85
#2005-07-26| 910.86
#2005-07-27| 912.96
#2005-07-28| 911.17
#2005-07-29| 910.93
#2005-08-01| 909.81
#2005-08-02| 916.61
#2005-08-03| 913.17
#2005-08-04| 903.55
#2005-08-05| 901.46
#2005-08-08| 901.08
#2005-08-09| 906.87
#2005-08-10| 923.97
#2005-08-11| 921.72
#2005-08-12| 920.43
#2005-08-15| 917.94
#2005-08-16| 917.15
#2005-08-17| 916.64
#2005-08-18| 910.70
#2005-08-19| 919.00
#2005-08-22| 921.91
#2005-08-23| 922.06
#2005-08-24| 918.97
#2005-08-25| 908.26
#2005-08-26| 909.07
#2005-08-29| 912.03
#2005-08-30| 919.52
#2005-08-31| 924.78
#2005-09-01| 923.58
#2005-09-02| 919.10
#2005-09-05| 915.89
#2005-09-06| 926.50
#2005-09-07| 935.78
#2005-09-08| 938.21
#2005-09-09| 946.57
#2005-09-12| 951.66
#2005-09-13| 948.39
#2005-09-14| 954.97
#2005-09-15| 953.82
#2005-09-16| 953.94
#2005-09-19| 958.64
#2005-09-20| 962.88
#2005-09-21| 954.76
#2005-09-22| 951.77
#2005-09-23| 962.62
#2005-09-26| 971.45
#2005-09-27| 965.50
#2005-09-28| 970.58
#2005-09-29| 968.46
#2005-09-30| 975.08
#2005-10-03| 986.08
#2005-10-04| 983.38
#2005-10-05| 979.49
#2005-10-06| 965.33
#2005-10-07| 969.70
#2005-10-10| 972.10
#2005-10-11| 979.54
#2005-10-12| 970.64
#2005-10-13| 960.17
#2005-10-14| 956.90
#2005-10-17| 963.72
#2005-10-18| 968.45
#2005-10-19| 942.16
#2005-10-20| 948.89
#2005-10-21| 932.40
#2005-10-24| 945.18
#2005-10-25| 943.15
#2005-10-26| 951.68
#2005-10-27| 937.19
#2005-10-28| 941.65
#2005-10-31| 961.08
#2005-11-01| 967.40
#2005-11-02| 978.75
#2005-11-03| 992.36
#2005-11-04| 992.60
#2005-11-07| 991.30
#2005-11-08| 992.10
#2005-11-09| 995.47
#2005-11-10| 998.40
#2005-11-11|1008.33
#2005-11-14|1009.59
#2005-11-15|1008.14
#2005-11-16|1006.79
#2005-11-17|1018.62
#2005-11-18|1025.71
#2005-11-21|1023.31
#2005-11-22|1026.75
#2005-11-23|1026.17
#2005-11-24|1022.49
#2005-11-25|1022.51
#2005-11-28|1021.55
#2005-11-29|1025.55
#2005-11-30|1028.54
#2005-12-01|1036.35
#2005-12-02|1041.10
#2005-12-05|1035.01
#2005-12-06|1039.01
#2005-12-07|1044.67
#2005-12-08|1043.77
#2005-12-09|1044.96
#2005-12-12|1042.92
#2005-12-13|1041.43
#2005-12-14|1038.36
#2005-12-15|1031.99
#2005-12-16|1036.15
#2005-12-19|1028.98
#2005-12-20|1032.02
#2005-12-21|1040.15
#2005-12-22|1042.15
#2005-12-23|1051.63
#2005-12-26| .
#2005-12-27|1056.39
#2005-12-28|1058.53
#2005-12-29|1068.81
#2005-12-30|1074.31
#2006-01-02|1071.54
#2006-01-03|1079.45
#2006-01-04|1086.16
#2006-01-05|1090.24
#2006-01-06| .
#2006-01-09|1112.26
#2006-01-10|1113.14
#2006-01-11|1126.87
#2006-01-12|1128.80
#2006-01-13|1118.72
#2006-01-16|1119.18
#2006-01-17|1099.53
#2006-01-18|1080.23
#2006-01-19|1096.97
#2006-01-20|1095.09
#2006-01-23|1081.35
#2006-01-24|1078.18
#2006-01-25|1088.90
#2006-01-26|1091.90
#2006-01-27|1108.68
#2006-01-30|1103.04
#2006-01-31|1103.13
#2006-02-01|1131.42
#2006-02-02|1124.09
#2006-02-03|1116.69
#2006-02-06|1124.76
#2006-02-07|1111.36
#2006-02-08|1084.16
#2006-02-09|1115.76
#2006-02-10|1113.25
#2006-02-13|1121.76
#2006-02-14|1122.68
#2006-02-15|1121.15
#2006-02-16|1122.54
#2006-02-17|1124.82
#2006-02-20|1134.75
#2006-02-21|1139.85
#2006-02-22|1136.31
#2006-02-23|1136.48
#2006-02-24|1130.45
#2006-02-27|1132.98
#2006-02-28|1114.98
#2006-03-01|1114.77
#2006-03-02|1117.28
#2006-03-03|1109.64
#2006-03-06|1116.79
#2006-03-07|1114.67
#2006-03-08|1105.25
#2006-03-09|1106.80
#2006-03-10|1104.95
#2006-03-13|1112.94
#2006-03-14|1116.57
#2006-03-15|1116.83
#2006-03-16|1117.81
#2006-03-17|1132.82
#2006-03-20|1135.39
#2006-03-21|1148.46
#2006-03-22|1154.47
#2006-03-23|1155.11
#2006-03-24|1157.51
#2006-03-27|1159.93
#2006-03-28|1158.35
#2006-03-29|1174.05
#2006-03-30|1177.70
#2006-03-31|1179.26
#2006-04-03|1182.79
#2006-04-04|1170.09
#2006-04-05|1173.65
#2006-04-06|1177.60
#2006-04-07|1181.20
#2006-04-10|1178.71
#2006-04-11|1175.26
#2006-04-12|1177.32
#2006-04-13|1163.42
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1158.45
#2006-04-19|1151.12
#2006-04-20|1151.43
#2006-04-21|1146.91
#2006-04-24|1138.73
#2006-04-25|1146.14
#2006-04-26|1144.75
#2006-04-27|1133.76
#2006-04-28|1134.53
#2006-05-01| .
#2006-05-02|1135.82
#2006-05-03|1119.71
#2006-05-04|1135.24
#2006-05-05|1142.25
#2006-05-08|1148.16
#2006-05-09|1141.08
#2006-05-10|1146.78
#2006-05-11|1141.65
#2006-05-12|1111.37
#2006-05-15|1071.22
#2006-05-16|1077.49
#2006-05-17|1040.19
#2006-05-18|1003.39
#2006-05-19|1013.84
#2006-05-22| 944.46
#2006-05-23| 988.00
#2006-05-24| 977.14
#2006-05-25| .
#2006-05-26|1005.03
#2006-05-29|1020.07
#2006-05-30|1004.42
#2006-05-31|1008.26
#2006-06-01|1008.00
#2006-06-02|1019.67
#2006-06-05|1013.92
#2006-06-06| .
#2006-06-07| 993.66
#2006-06-08| 954.79
#2006-06-09| 966.68
#2006-06-12| 949.46
#2006-06-13| 915.04
#2006-06-14| 922.93
#2006-06-15| 967.83
#2006-06-16| 956.66
#2006-06-19| 967.29
#2006-06-20| 969.34
#2006-06-21| 968.27
#2006-06-22| 975.59
#2006-06-23| .
#2006-06-26| 978.11
#2006-06-27| 967.61
#2006-06-28| 957.13
#2006-06-29| 969.69
#2006-06-30| 988.12
#2006-07-03|1000.81
#2006-07-04|1005.03
#2006-07-05| 992.17
#2006-07-06| 994.29
#2006-07-07| 987.04
#2006-07-10| 988.99
#2006-07-11| 973.77
#2006-07-12| 969.07
#2006-07-13| 952.50
#2006-07-14| 939.23
#2006-07-17| 920.29
#2006-07-18| 904.52
#2006-07-19| 894.32
#2006-07-20| 888.10
#2006-07-21| 888.99
#2006-07-24| 912.55
#2006-07-25| 916.10
#2006-07-26| 920.59
#2006-07-27| 925.88
#2006-07-28| 924.50
#2006-07-31| 925.10
#2006-08-01| 926.93
#2006-08-02| 936.70
#2006-08-03| 928.73
#2006-08-04| 934.37
#2006-08-07| 919.54
#2006-08-08| 922.69
#2006-08-09| 921.10
#2006-08-10| 909.30
#2006-08-11| 910.10
#2006-08-14| 918.30
#2006-08-15| 926.20
#2006-08-16| 933.98
#2006-08-17| 945.29
#2006-08-18| 945.15
#2006-08-21| 964.66
#2006-08-22| 972.97
#2006-08-23| 965.24
#2006-08-24| 963.95
#2006-08-25| 965.96
#2006-08-28| 965.39
#2006-08-29| 973.77
#2006-08-30| 978.52
#2006-08-31| 977.93
#2006-09-01| 991.11
#2006-09-04|1002.97
#2006-09-05| 997.88
#2006-09-06| 993.96
#2006-09-07| 981.29
#2006-09-08| 989.20
#2006-09-11| 981.61
#2006-09-12| 987.69
#2006-09-13| 989.85
#2006-09-14| 996.00
#2006-09-15| 999.41
#2006-09-18| 996.92
#2006-09-19| 990.27
#2006-09-20|1005.89
#2006-09-21|1012.75
#2006-09-22|1004.89
#2006-09-25| 995.00
#2006-09-26| 999.72
#2006-09-27|1003.62
#2006-09-28|1001.48
#2006-09-29| 998.31
#2006-10-02|1007.75
#2006-10-03|1011.15
#2006-10-04|1022.03
#2006-10-05|1026.68
#2006-10-06|1026.13
#2006-10-09|1021.28
#2006-10-10|1022.14
#2006-10-11|1021.07
#2006-10-12|1025.38
#2006-10-13|1022.15
#2006-10-16|1015.16
#2006-10-17|1007.02
#2006-10-18|1018.46
#2006-10-19|1017.23
#2006-10-20|1020.11
#2006-10-23|1018.55
#2006-10-24|1001.67
#2006-10-25|1000.14
#2006-10-26|1004.64
#2006-10-27|1003.78
#2006-10-30| 991.25
#2006-10-31| 996.28
#2006-11-01|1000.10
#2006-11-02| 996.38
#2006-11-03| 999.49
#2006-11-06|1006.47
#2006-11-07|1021.19
#2006-11-08|1022.51
#2006-11-09|1022.98
#2006-11-10|1016.84
#2006-11-13|1017.43
#2006-11-14|1023.86
#2006-11-15|1027.05
#2006-11-16|1029.96
#2006-11-17|1017.07
#2006-11-20|1026.09
#2006-11-21|1036.84
#2006-11-22|1042.60
#2006-11-23|1041.34
#2006-11-24|1034.11
#2006-11-27|1010.94
#2006-11-28|1001.98
#2006-11-29|1018.99
#2006-11-30|1014.54
#2006-12-01|1008.60
#2006-12-04|1005.57
#2006-12-05|1008.92
#2006-12-06|1006.88
#2006-12-07|1010.77
#2006-12-08|1016.93
#2006-12-11|1025.05
#2006-12-12|1038.92
#2006-12-13|1043.80
#2006-12-14|1050.71
#2006-12-15|1056.14
#2006-12-18|1059.33
#2006-12-19|1059.46
#2006-12-20|1070.72
#2006-12-21|1083.91
#2006-12-22|1091.14
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1104.71
#2006-12-28|1109.50
#2006-12-29|1123.18
#2007-01-01| .
#2007-01-02|1110.51
#2007-01-03|1102.69
#2007-01-04|1086.50
#2007-01-05|1091.11
#2007-01-08|1099.32
#2007-01-09|1110.80
#2007-01-10|1110.52
#2007-01-11|1124.40
#2007-01-12|1118.46
#2007-01-15|1130.75
#2007-01-16|1136.06
#2007-01-17|1144.80
#2007-01-18|1124.75
#2007-01-19|1131.39
#2007-01-22|1130.54
#2007-01-23|1124.33
#2007-01-24|1141.89
#2007-01-25|1134.23
#2007-01-26|1134.86
#2007-01-29|1132.65
#2007-01-30|1131.46
#2007-01-31|1134.63
#2007-02-01|1144.81
#2007-02-02|1143.27
#2007-02-05|1151.00
#2007-02-06|1151.82
#2007-02-07|1149.81
#2007-02-08|1127.81
#2007-02-09|1139.45
#2007-02-12|1120.49
#2007-02-13|1124.13
#2007-02-14|1134.65
#2007-02-15|1123.27
#2007-02-16|1123.53
#2007-02-19|1126.88
#2007-02-20|1114.31
#2007-02-21|1116.21
#2007-02-22|1116.69
#2007-02-23|1115.40
#2007-02-26|1119.50
#2007-02-27|1072.53
#2007-02-28|1070.52
#2007-03-01|1054.11
#2007-03-02|1059.85
#2007-03-05|1037.09
#2007-03-06|1040.76
#2007-03-07|1049.05
#2007-03-08|1071.87
#2007-03-09|1072.39
#2007-03-12|1074.76
#2007-03-13|1060.05
#2007-03-14|1038.01
#2007-03-15|1052.46
#2007-03-16|1054.65
#2007-03-19|1074.18
#2007-03-20|1088.34
#2007-03-21|1088.91
#2007-03-22|1098.29
#2007-03-23|1098.99
#2007-03-26|1102.25
#2007-03-27|1105.94
#2007-03-28|1095.97
#2007-03-29|1097.30
#2007-03-30|1104.82
#2007-04-02|1111.20
#2007-04-03|1118.11
#2007-04-04|1120.63
#2007-04-05|1124.00
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1132.39
#2007-04-11|1129.71
#2007-04-12|1130.77
#2007-04-13|1140.51
#2007-04-16|1135.99
#2007-04-17|1130.88
#2007-04-18|1134.15
#2007-04-19|1142.19
#2007-04-20|1148.60
#2007-04-23|1151.43
#2007-04-24|1145.41
#2007-04-25|1151.58
#2007-04-26|1158.80
#2007-04-27|1168.83
#2007-04-30|1173.80
#2007-05-01| .
#2007-05-02|1185.23
#2007-05-03|1176.82
#2007-05-04|1178.73
#2007-05-07|1176.81
#2007-05-08|1169.53
#2007-05-09|1171.94
#2007-05-10|1165.75
#2007-05-11|1168.20
#2007-05-14|1173.30
#2007-05-15|1167.77
#2007-05-16|1167.88
#2007-05-17| .
#2007-05-18|1172.96
#2007-05-21|1172.99
#2007-05-22|1178.85
#2007-05-23|1185.91
#2007-05-24|1185.47
#2007-05-25|1183.16
#2007-05-28|1194.25
#2007-05-29|1194.86
#2007-05-30|1194.44
#2007-05-31|1203.52
#2007-06-01|1218.16
#2007-06-04|1235.33
#2007-06-05|1238.18
#2007-06-06| .
#2007-06-07|1216.51
#2007-06-08|1226.23
#2007-06-11|1231.42
#2007-06-12|1230.60
#2007-06-13|1226.57
#2007-06-14|1238.14
#2007-06-15|1239.90
#2007-06-18|1237.91
#2007-06-19|1229.24
#2007-06-20|1222.80
#2007-06-21|1215.83
#2007-06-22| .
#2007-06-25|1206.18
#2007-06-26|1204.81
#2007-06-27|1201.06
#2007-06-28|1203.47
#2007-06-29|1211.29
#2007-07-02|1204.97
#2007-07-03|1205.74
#2007-07-04|1205.08
#2007-07-05|1210.05
#2007-07-06|1208.39
#2007-07-09|1208.32
#2007-07-10|1205.32
#2007-07-11|1195.96
#2007-07-12|1199.79
#2007-07-13|1201.14
#2007-07-16|1199.29
#2007-07-17|1192.23
#2007-07-18|1183.34
#2007-07-19|1185.46
#2007-07-20|1162.60
#2007-07-23|1163.36
#2007-07-24|1156.25
#2007-07-25|1145.11
#2007-07-26|1127.29
#2007-07-27|1111.40
#2007-07-30|1105.02
#2007-07-31|1122.06
#2007-08-01|1104.55
#2007-08-02|1112.25
#2007-08-03|1105.62
#2007-08-06|1086.62
#2007-08-07|1089.64
#2007-08-08|1103.89
#2007-08-09|1095.05
#2007-08-10|1070.44
#2007-08-13|1073.85
#2007-08-14|1069.50
#2007-08-15|1069.71
#2007-08-16|1041.22
#2007-08-17|1043.92
#2007-08-20|1058.78
#2007-08-21|1061.73
#2007-08-22|1075.38
#2007-08-23|1074.13
#2007-08-24|1075.82
#2007-08-27|1071.76
#2007-08-28|1066.62
#2007-08-29|1072.83
#2007-08-30|1077.39
#2007-08-31|1085.87
#2007-09-03|1093.50
#2007-09-04|1092.08
#2007-09-05|1082.67
#2007-09-06|1079.17
#2007-09-07|1072.75
#2007-09-10|1056.93
#2007-09-11|1069.03
#2007-09-12|1067.85
#2007-09-13|1076.11
#2007-09-14|1072.92
#2007-09-17|1053.40
#2007-09-18|1049.30
#2007-09-19|1063.76
#2007-09-20|1065.85
#2007-09-21|1065.73
#2007-09-24|1055.74
#2007-09-25|1051.10
#2007-09-26|1054.02
#2007-09-27|1055.81
#2007-09-28|1080.48
#2007-10-01|1080.94
#2007-10-02|1089.24
#2007-10-03|1092.41
#2007-10-04|1068.29
#2007-10-05|1078.15
#2007-10-08|1081.66
#2007-10-09|1090.77
#2007-10-10|1099.97
#2007-10-11|1105.27
#2007-10-12|1099.80
#2007-10-15|1091.43
#2007-10-16|1071.33
#2007-10-17|1084.07
#2007-10-18|1075.27
#2007-10-19|1060.22
#2007-10-22|1032.39
#2007-10-23|1056.38
#2007-10-24|1049.68
#2007-10-25|1042.45
#2007-10-26|1048.31
#2007-10-29|1045.49
#2007-10-30|1037.47
#2007-10-31|1051.74
#2007-11-01|1041.49
#2007-11-02|1034.94
#2007-11-05|1030.79
#2007-11-06|1037.01
#2007-11-07|1034.98
#2007-11-08|1032.31
#2007-11-09|1019.19
#2007-11-12|1006.64
#2007-11-13| 994.53
#2007-11-14| 995.05
#2007-11-15| 978.71
#2007-11-16| 974.60
#2007-11-19| 946.17
#2007-11-20| 941.53
#2007-11-21| 911.16
#2007-11-22| 905.43
#2007-11-23| 921.11
#2007-11-26| 923.13
#2007-11-27| 921.96
#2007-11-28| 940.71
#2007-11-29| 949.51
#2007-11-30| 951.97
#2007-12-03| 951.74
#2007-12-04| 943.43
#2007-12-05| 954.78
#2007-12-06| 965.63
#2007-12-07| 972.85
#2007-12-10| 974.46
#2007-12-11| 983.60
#2007-12-12| 976.44
#2007-12-13| 958.95
#2007-12-14| 956.31
#2007-12-17| 927.43
#2007-12-18| 924.55
#2007-12-19| 917.30
#2007-12-20| 916.10
#2007-12-21| 928.88
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 921.50
#2007-12-28| 935.53
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 938.76
#2008-01-03| 946.27
#2008-01-04| 932.42
#2008-01-07| 915.80
#2008-01-08| 918.48
#2008-01-09| 905.71
#2008-01-10| 899.19
#2008-01-11| 896.50
#2008-01-14| 899.35
#2008-01-15| 882.17
#2008-01-16| 865.58
#2008-01-17| 874.71
#2008-01-18| 862.53
#2008-01-21| 837.93
#2008-01-22| 831.97
#2008-01-23| 826.39
#2008-01-24| 839.16
#2008-01-25| 852.13
#2008-01-28| 847.98
#2008-01-29| 861.29
#2008-01-30| 862.36
#2008-01-31| 855.88
#2008-02-01| 872.14
#2008-02-04| 885.63
#2008-02-05| 869.63
#2008-02-06| 873.89
#2008-02-07| 862.18
#2008-02-08| 871.43
#2008-02-11| 875.18
#2008-02-12| 886.54
#2008-02-13| 887.78
#2008-02-14| 886.20
#2008-02-15| 888.69
#2008-02-18| 897.02
#2008-02-19| 890.27
#2008-02-20| 885.13
#2008-02-21| 887.36
#2008-02-22| 887.61
#2008-02-25| 897.89
#2008-02-26| 902.14
#2008-02-27| 902.19
#2008-02-28| 898.71
#2008-02-29| 907.97
#2008-03-03| 899.45
#2008-03-04| 888.60
#2008-03-05| 894.32
#2008-03-06| 896.56
#2008-03-07| 887.04
#2008-03-10| 884.30
#2008-03-11| 888.97
#2008-03-12| 896.59
#2008-03-13| 892.28
#2008-03-14| 888.82
#2008-03-17| 866.82
#2008-03-18| 867.27
#2008-03-19| 865.80
#2008-03-20| 876.01
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 882.62
#2008-03-26| 876.60
#2008-03-27| 887.92
#2008-03-28| 892.97
#2008-03-31| 903.89
#2008-04-01| 879.09
#2008-04-02| 889.06
#2008-04-03| 892.36
#2008-04-04| 895.83
#2008-04-07| 900.24
#2008-04-08| 895.65
#2008-04-09| 896.67
#2008-04-10| 893.24
#2008-04-11| 880.57
#2008-04-14| 878.23
#2008-04-15| 882.76
#2008-04-16| 875.37
#2008-04-17| 876.52
#2008-04-18| 882.01
#2008-04-21| 875.09
#2008-04-22| 871.77
#2008-04-23| 881.35
#2008-04-24| 873.53
#2008-04-25| 890.08
#2008-04-28| 890.25
#2008-04-29| 868.50
#2008-04-30| 880.67
#2008-05-01| .
#2008-05-02| 888.19
#2008-05-05| 891.67
#2008-05-06| 891.63
#2008-05-07| 893.08
#2008-05-08| 903.27
#2008-05-09| 895.28
#2008-05-12| 905.39
#2008-05-13| 909.99
#2008-05-14| 909.68
#2008-05-15| 915.27
#2008-05-16| 917.08
#2008-05-19| 910.35
#2008-05-20| 902.52
#2008-05-21| 904.09
#2008-05-22| 898.94
#2008-05-23| 885.43
#2008-05-26| 895.35
#2008-05-27| 890.60
#2008-05-28| 891.61
#2008-05-29| 889.15
#2008-05-30| 886.97
#2008-06-02| 879.12
#2008-06-03| 878.08
#2008-06-04| 883.70
#2008-06-05| 891.46
#2008-06-06| .
#2008-06-09| 876.86
#2008-06-10| 866.88
#2008-06-11| 860.61
#2008-06-12| 848.50
#2008-06-13| 848.34
#2008-06-16| 839.77
#2008-06-17| 841.83
#2008-06-18| 832.13
#2008-06-19| 824.57
#2008-06-20| .
#2008-06-23| 807.36
#2008-06-24| 793.28
#2008-06-25| 801.09
#2008-06-26| 787.07
#2008-06-27| 779.05
#2008-06-30| 775.11
#2008-07-01| 766.99
#2008-07-02| 754.29
#2008-07-03| 745.64
#2008-07-04| 741.38
#2008-07-07| 746.12
#2008-07-08| 730.19
#2008-07-09| 731.30
#2008-07-10| 725.65
#2008-07-11| 719.44
#2008-07-14| 725.09
#2008-07-15| 716.58
#2008-07-16| 717.92
#2008-07-17| 742.91
#2008-07-18| 755.15
#2008-07-21| 763.33
#2008-07-22| 753.96
#2008-07-23| 757.94
#2008-07-24| 751.74
#2008-07-25| 749.86
#2008-07-28| 746.76
#2008-07-29| 745.00
#2008-07-30| 756.13
#2008-07-31| 753.48
#2008-08-01| 746.85
#2008-08-04| 744.15
#2008-08-05| 749.68
#2008-08-06| 757.62
#2008-08-07| 759.66
#2008-08-08| 764.87
#2008-08-11| 768.59
#2008-08-12| 763.59
#2008-08-13| 758.16
#2008-08-14| 761.03
#2008-08-15| 766.21
#2008-08-18| 761.07
#2008-08-19| 749.13
#2008-08-20| 744.51
#2008-08-21| 739.43
#2008-08-22| 744.76
#2008-08-25| 746.67
#2008-08-26| 743.99
#2008-08-27| 735.08
#2008-08-28| 742.01
#2008-08-29| 742.59
#2008-09-01| 745.10
#2008-09-02| 753.14
#2008-09-03| 751.68
#2008-09-04| 744.47
#2008-09-05| 730.36
#2008-09-08| 736.73
#2008-09-09| 734.52
#2008-09-10| 727.59
#2008-09-11| 717.88
#2008-09-12| 720.34
#2008-09-15| 694.55
#2008-09-16| 668.99
#2008-09-17| 652.90
#2008-09-18| 613.01
#2008-09-19| 644.95
#2008-09-22| 648.86
#2008-09-23| 644.24
#2008-09-24| 650.83
#2008-09-25| 648.64
#2008-09-26| 642.60
#2008-09-29| 627.84
#2008-09-30| 614.77
#2008-10-01| 624.21
#2008-10-02| 618.67
#2008-10-03| 619.43
#2008-10-06| 578.62
#2008-10-07| 564.57
#2008-10-08| 517.92
#2008-10-09| 513.66
#2008-10-10| 468.75
#2008-10-13| 499.95
#2008-10-14| 527.02
#2008-10-15| 511.93
#2008-10-16| 496.52
#2008-10-17| 507.51
#2008-10-20| 522.89
#2008-10-21| 536.84
#2008-10-22| 522.21
#2008-10-23| 506.80
#2008-10-24| 486.66
#2008-10-27| 468.08
#2008-10-28| 471.90
#2008-10-29| 489.03
#2008-10-30| 507.17
#2008-10-31| 511.95
#2008-11-03| 526.89
#2008-11-04| 553.45
#2008-11-05| 554.02
#2008-11-06| 536.00
#2008-11-07| 543.18
#2008-11-10| 549.62
#2008-11-11| 538.90
#2008-11-12| 530.65
#2008-11-13| 530.29
#2008-11-14| 536.08
#2008-11-17| 520.14
#2008-11-18| 507.85
#2008-11-19| 492.31
#2008-11-20| 478.18
#2008-11-21| 471.70
#2008-11-24| 490.39
#2008-11-25| 488.55
#2008-11-26| 481.00
#2008-11-27| 488.70
#2008-11-28| 490.19
#2008-12-01| 476.73
#2008-12-02| 472.79
#2008-12-03| 465.22
#2008-12-04| 464.06
#2008-12-05| 458.15
#2008-12-08| 463.32
#2008-12-09| 487.82
#2008-12-10| 482.73
#2008-12-11| 481.16
#2008-12-12| 476.78
#2008-12-15| 471.34
#2008-12-16| 471.33
#2008-12-17| 464.30
#2008-12-18| 464.50
#2008-12-19| 456.64
#2008-12-22| 455.55
#2008-12-23| 459.95
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 456.94
#2008-12-30| 466.81
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 488.17
#2009-01-05| 500.81
#2009-01-06| .
#2009-01-07| 499.91
#2009-01-08| 496.73
#2009-01-09| 500.59
#2009-01-12| 505.13
#2009-01-13| 508.81
#2009-01-14| 507.06
#2009-01-15| 505.81
#2009-01-16| 509.45
#2009-01-19| 507.10
#2009-01-20| 501.17
#2009-01-21| 506.26
#2009-01-22| 505.45
#2009-01-23| 503.17
#2009-01-26| 513.91
#2009-01-27| 516.77
#2009-01-28| 526.61
#2009-01-29| 519.93
#2009-01-30| 524.14
#2009-02-02| 516.53
#2009-02-03| 526.74
#2009-02-04| 542.65
#2009-02-05| 547.11
#2009-02-06| 562.68
#2009-02-09| 572.24
#2009-02-10| 574.85
#2009-02-11| 581.47
#2009-02-12| 580.93
#2009-02-13| 581.14
#2009-02-16| 581.34
#2009-02-17| 576.86
#2009-02-18| 573.33
#2009-02-19| 576.05
#2009-02-20| 565.68
#2009-02-23| 564.19
#2009-02-24| 544.92
#2009-02-25| 548.61
#2009-02-26| 552.98
#2009-02-27| 552.00
#2009-03-02| 538.51
#2009-03-03| 539.29
#2009-03-04| 549.29
#2009-03-05| 545.56
#2009-03-06| 536.40
#2009-03-09| 536.78
#2009-03-10| 549.36
#2009-03-11| 546.70
#2009-03-12| 547.82
#2009-03-13| 548.13
#2009-03-16| 555.73
#2009-03-17| 560.13
#2009-03-18| 559.97
#2009-03-19| 559.05
#2009-03-20| 563.14
#2009-03-23| 553.21
#2009-03-24| 547.26
#2009-03-25| 552.57
#2009-03-26| 555.10
#2009-03-27| 552.39
#2009-03-30| 549.27
#2009-03-31| 548.03
#2009-04-01| 554.13
#2009-04-02| 570.83
#2009-04-03| 577.02
#2009-04-06| 583.88
#2009-04-07| 576.04
#2009-04-08| 581.73
#2009-04-09| 585.75
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 597.86
#2009-04-15| 598.73
#2009-04-16| 604.76
#2009-04-17| 620.65
#2009-04-20| 615.27
#2009-04-21| 603.40
#2009-04-22| 617.70
#2009-04-23| 621.99
#2009-04-24| 642.10
#2009-04-27| 636.45
#2009-04-28| 631.16
#2009-04-29| 636.78
#2009-04-30| 642.59
#2009-05-01| .
#2009-05-04| 642.39
#2009-05-05| 646.10
#2009-05-06| 661.25
#2009-05-07| 666.39
#2009-05-08| 669.53
#2009-05-11| 663.05
#2009-05-12| 658.55
#2009-05-13| 652.84
#2009-05-14| 660.84
#2009-05-15| 674.31
#2009-05-18| 684.18
#2009-05-19| 690.25
#2009-05-20| 690.85
#2009-05-21| .
#2009-05-22| 689.78
#2009-05-25| 689.02
#2009-05-26| 687.01
#2009-05-27| 692.70
#2009-05-28| 684.72
#2009-05-29| 682.25
#2009-06-01| 689.30
#2009-06-02| 691.53
#2009-06-03| 680.31
#2009-06-04| 677.42
#2009-06-05| 678.93
#2009-06-08| 675.74
#2009-06-09| 678.69
#2009-06-10| 683.63
#2009-06-11| 690.32
#2009-06-12| 687.50
#2009-06-15| 684.47
#2009-06-16| 679.51
#2009-06-17| 671.74
#2009-06-18| 672.20
#2009-06-19| .
#2009-06-22| 667.45
#2009-06-23| 662.64
#2009-06-24| 666.19
#2009-06-25| 668.58
#2009-06-26| 671.50
#2009-06-29| 678.53
#2009-06-30| 682.23
#2009-07-01| 684.75
#2009-07-02| 683.71
#2009-07-03| 686.10
#2009-07-06| 676.96
#2009-07-07| 674.37
#2009-07-08| 680.43
#2009-07-09| 680.61
#2009-07-10| 678.84
#2009-07-13| 674.23
#2009-07-14| 676.61
#2009-07-15| 689.12
#2009-07-16| 687.73
#2009-07-17| 706.63
#2009-07-20| 708.29
#2009-07-21| 710.17
#2009-07-22| 703.38
#2009-07-23| 708.65
#2009-07-24| 707.38
#2009-07-27| 698.07
#2009-07-28| 702.83
#2009-07-29| 707.32
#2009-07-30| 715.06
#2009-07-31| 716.88
#2009-08-03| 724.58
#2009-08-04| 715.17
#2009-08-05| 709.91
#2009-08-06| 709.72
#2009-08-07| 709.26
#2009-08-10| 714.71
#2009-08-11| 716.37
#2009-08-12| 717.23
#2009-08-13| 729.35
#2009-08-14| 725.51
#2009-08-17| 723.57
#2009-08-18| 721.89
#2009-08-19| 722.73
#2009-08-20| 729.65
#2009-08-21| 733.17
#2009-08-24| 738.83
#2009-08-25| 739.00
#2009-08-26| 733.57
#2009-08-27| 728.60
#2009-08-28| 737.89
#2009-08-31| 731.94
#2009-09-01| 732.27
#2009-09-02| 718.23
#2009-09-03| 726.81
#2009-09-04| 744.20
#2009-09-07| 767.18
#2009-09-08| 761.57
#2009-09-09| 768.38
#2009-09-10| 774.38
#2009-09-11| 775.51
#2009-09-14| 773.76
#2009-09-15| 771.98
#2009-09-16| 780.62
#2009-09-17| 776.34
#2009-09-18| 773.43
#2009-09-21| 776.03
#2009-09-22| 782.45
#2009-09-23| 789.43
#2009-09-24| 780.56
#2009-09-25| 783.68
#2009-09-28| 792.84
#2009-09-29| 791.11
#2009-09-30| 791.12
#2009-10-01| 779.34
#2009-10-02| 773.74
#2009-10-05| 775.57
#2009-10-06| 779.33
#2009-10-07| 777.81
#2009-10-08| 781.52
#2009-10-09| 777.41
#2009-10-12| 779.80
#2009-10-13| 776.96
#2009-10-14| 788.69
#2009-10-15| 797.62
#2009-10-16| 803.09
#2009-10-19| 796.99
#2009-10-20| 795.95
#2009-10-21| 798.74
#2009-10-22| 794.56
#2009-10-23| 797.64
#2009-10-26| 793.30
#2009-10-27| 797.44
#2009-10-28| 788.60
#2009-10-29| 797.27
#2009-10-30| 802.33
#2009-11-02| 799.53
#2009-11-03| 789.90
#2009-11-04| 797.21
#2009-11-05| 800.54
#2009-11-06| 805.14
#2009-11-09| 818.42
#2009-11-10| 817.32
#2009-11-11| 822.94
#2009-11-12| 818.94
#2009-11-13| 824.14
#2009-11-16| 823.78
#2009-11-17| 815.06
#2009-11-18| 820.45
#2009-11-19| 813.96
#2009-11-20| 818.83
#2009-11-23| 829.36
#2009-11-24| 825.09
#2009-11-25| 825.99
#2009-11-26| 814.57
#2009-11-27| 821.35
#2009-11-30| 819.01
#2009-12-01| 822.58
#2009-12-02| 819.60
#2009-12-03| 819.83
#2009-12-04| 824.24
#2009-12-07| 819.10
#2009-12-08| 816.36
#2009-12-09| 816.08
#2009-12-10| 817.01
#2009-12-11| 813.84
#2009-12-14| 802.49
#2009-12-15| 802.89
#2009-12-16| 801.07
#2009-12-17| 800.26
#2009-12-18| 798.34
#2009-12-21| 800.67
#2009-12-22| 801.26
#2009-12-23| 806.66
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 817.85
#2009-12-29| 819.58
#2009-12-30| 824.94
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 831.58
#2010-01-05| 835.91
#2010-01-06| .
#2010-01-07| 841.75
#2010-01-08| 845.99
#2010-01-11| 854.68
#2010-01-12| 847.09
#2010-01-13| 849.91
#2010-01-14| 859.71
#2010-01-15| 862.30
#2010-01-18| 864.79
#2010-01-19| 877.81
#2010-01-20| 870.67
#2010-01-21| 884.28
#2010-01-22| 875.47
#2010-01-25| 866.22
#2010-01-26| 857.56
#2010-01-27| 853.71
#2010-01-28| 850.52
#2010-01-29| 863.34
#2010-02-01| 869.26
#2010-02-02| 887.95
#2010-02-03| 888.70
#2010-02-04| 878.67
#2010-02-05| 874.32
#2010-02-08| 877.32
#2010-02-09| 880.00
#2010-02-10| 878.19
#2010-02-11| 895.15
#2010-02-12| 885.20
#2010-02-15| 878.32
#2010-02-16| 882.60
#2010-02-17| 891.85
#2010-02-18| 894.92
#2010-02-19| 894.35
#2010-02-22| 900.65
#2010-02-23| 896.20
#2010-02-24| 896.35
#2010-02-25| 895.06
#2010-02-26| 896.39
#2010-03-01| 897.14
#2010-03-02| 908.60
#2010-03-03| 913.42
#2010-03-04| 917.44
#2010-03-05| 923.43
#2010-03-08| 924.64
#2010-03-09| 927.15
#2010-03-10| 926.90
#2010-03-11| 931.89
#2010-03-12| 938.46
#2010-03-15| 939.14
#2010-03-16| 946.33
#2010-03-17| 951.63
#2010-03-18| 949.18
#2010-03-19| 951.43
#2010-03-22| 959.24
#2010-03-23| 958.64
#2010-03-24| 957.23
#2010-03-25| 966.07
#2010-03-26| 972.10
#2010-03-29| 970.62
#2010-03-30| 973.11
#2010-03-31| 979.78
#2010-04-01| 989.31
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1000.97
#2010-04-07| 995.45
#2010-04-08| 997.49
#2010-04-09|1000.39
#2010-04-12| 998.84
#2010-04-13| 993.99
#2010-04-14| 998.15
#2010-04-15| 996.75
#2010-04-16| 990.48
#2010-04-19| 977.27
#2010-04-20| 989.30
#2010-04-21| 980.93
#2010-04-22| 973.97
#2010-04-23| 977.92
#2010-04-26| 979.62
#2010-04-27| 961.72
#2010-04-28| 961.01
#2010-04-29| 971.85
#2010-04-30| 978.50
#2010-05-03| 974.25
#2010-05-04| 958.60
#2010-05-05| 935.98
#2010-05-06| 917.46
#2010-05-07| 881.74
#2010-05-10| 918.45
#2010-05-11| 905.09
#2010-05-12| 922.85
#2010-05-13| .
#2010-05-14| 919.46
#2010-05-17| 920.92
#2010-05-18| 928.43
#2010-05-19| 915.46
#2010-05-20| 903.02
#2010-05-21| 910.35
#2010-05-24| 909.49
#2010-05-25| 889.90
#2010-05-26| 912.62
#2010-05-27| 927.59
#2010-05-28| 928.21
#2010-05-31| 938.99
#2010-06-01| 936.09
#2010-06-02| 938.85
#2010-06-03| 944.71
#2010-06-04| 939.15
#2010-06-07| 926.37
#2010-06-08| 915.01
#2010-06-09| 922.16
#2010-06-10| 924.96
#2010-06-11| 922.81
#2010-06-14| 937.79
#2010-06-15| 941.24
#2010-06-16| 942.99
#2010-06-17| 936.85
#2010-06-18| 933.62
#2010-06-21| 927.08
#2010-06-22| 916.49
#2010-06-23| 914.35
#2010-06-24| 901.81
#2010-06-25| .
#2010-06-28| 896.78
#2010-06-29| 888.74
#2010-06-30| 892.66
#2010-07-01| 877.80
#2010-07-02| 879.95
#2010-07-05| 881.30
#2010-07-06| 896.57
#2010-07-07| 893.38
#2010-07-08| 893.56
#2010-07-09| 897.35
#2010-07-12| 898.71
#2010-07-13| 905.62
#2010-07-14| 912.75
#2010-07-15| 914.56
#2010-07-16| 897.38
#2010-07-19| 888.77
#2010-07-20| 885.03
#2010-07-21| 883.31
#2010-07-22| 889.65
#2010-07-23| 890.12
#2010-07-26| 887.07
#2010-07-27| 887.20
#2010-07-28| 885.29
#2010-07-29| 887.64
#2010-07-30| 888.06
#2010-08-02| 890.49
#2010-08-03| 891.63
#2010-08-04| 891.12
#2010-08-05| 895.43
#2010-08-06| 896.16
#2010-08-09| 899.18
#2010-08-10| 891.79
#2010-08-11| 881.14
#2010-08-12| 874.43
#2010-08-13| 876.17
#2010-08-16| 878.52
#2010-08-17| 881.11
#2010-08-18| 877.09
#2010-08-19| 876.60
#2010-08-20| 872.14
#2010-08-23| 873.54
#2010-08-24| 863.57
#2010-08-25| 862.89
#2010-08-26| 856.71
#2010-08-27| 862.21
#2010-08-30| 859.93
#2010-08-31| 853.28
#2010-09-01| 861.19
#2010-09-02| 867.92
#2010-09-03| 874.86
#2010-09-06| 877.13
#2010-09-07| 878.86
#2010-09-08| 887.21
#2010-09-09| 887.65
#2010-09-10| 890.55
#2010-09-13| 906.36
#2010-09-14| 905.87
#2010-09-15| 909.98
#2010-09-16| 911.71
#2010-09-17| 914.37
#2010-09-20| 916.79
#2010-09-21| 920.26
#2010-09-22| 918.84
#2010-09-23| 911.94
#2010-09-24| 917.34
#2010-09-27| 920.79
#2010-09-28| 927.85
#2010-09-29| 925.69
#2010-09-30| 932.96
#2010-10-01| 925.75
#2010-10-04| 910.67
#2010-10-05| 910.63
#2010-10-06| 911.83
#2010-10-07| 913.72
#2010-10-08| 920.43
#2010-10-11| 919.01
#2010-10-12| 918.65
#2010-10-13| 927.29
#2010-10-14| 915.30
#2010-10-15| 913.89
#2010-10-18| 907.77
#2010-10-19| 907.88
#2010-10-20| 918.08
#2010-10-21| 917.73
#2010-10-22| 910.89
#2010-10-25| 909.03
#2010-10-26| 924.32
#2010-10-27| 916.23
#2010-10-28| 912.31
#2010-10-29| 907.55
#2010-11-01| 904.56
#2010-11-02| 908.73
#2010-11-03| 905.13
#2010-11-04| 908.02
#2010-11-05| 907.90
#2010-11-08| 905.81
#2010-11-09| 904.78
#2010-11-10| 902.95
#2010-11-11| 902.22
#2010-11-12| 902.23
#2010-11-15| 905.47
#2010-11-16| 897.24
#2010-11-17| 894.54
#2010-11-18| 904.97
#2010-11-19| 908.59
#2010-11-22| 909.92
#2010-11-23| 901.82
#2010-11-24| 907.30
#2010-11-25| 918.53
#2010-11-26| 915.55
#2010-11-29| 910.62
#2010-11-30| 916.59
#2010-12-01| 921.76
#2010-12-02| 926.83
#2010-12-03| 931.70
#2010-12-06| 931.83
#2010-12-07| 933.09
#2010-12-08| 939.53
#2010-12-09| 936.72
#2010-12-10| 942.17
#2010-12-13| 947.94
#2010-12-14| 952.28
#2010-12-15| 956.63
#2010-12-16| 955.34
#2010-12-17| 956.12
#2010-12-20| 956.29
#2010-12-21| 969.91
#2010-12-22| 969.59
#2010-12-23| 977.91
#2010-12-24| .
#2010-12-27| 974.38
#2010-12-28| 975.93
#2010-12-29| 974.34
#2010-12-30| 978.30
#2010-12-31| .
#2011-01-03| 988.36
#2011-01-04| 995.71
#2011-01-05| 994.22
#2011-01-06| .
#2011-01-07| 998.01
#2011-01-10|1008.76
#2011-01-11|1020.80
#2011-01-12|1016.61
#2011-01-13|1013.74
#2011-01-14|1010.74
#2011-01-17|1007.87
#2011-01-18|1005.34
#2011-01-19| 996.22
#2011-01-20| 984.24
#2011-01-21| 983.19
#2011-01-24| 979.90
#2011-01-25| 975.08
#2011-01-26| 979.78
#2011-01-27| 990.09
#2011-01-28| 985.02
#2011-01-31| 975.36
#2011-02-01| 975.33
#2011-02-02| 964.04
#2011-02-03| 972.93
#2011-02-04| 990.27
#2011-02-07| 995.36
#2011-02-08| 985.68
#2011-02-09| 983.55
#2011-02-10| 971.19
#2011-02-11| 971.44
#2011-02-14| 971.09
#2011-02-15| 975.11
#2011-02-16| 980.21
#2011-02-17| 978.32
#2011-02-18| 982.63
#2011-02-21| 977.72
#2011-02-22| 967.57
#2011-02-23| 950.69
#2011-02-24| 951.87
#2011-02-25| 958.77
#2011-02-28| 966.68
#2011-03-01| 966.69
#2011-03-02| 967.74
#2011-03-03| 982.53
#2011-03-04| 988.79
#2011-03-07| 996.74
#2011-03-08| 998.85
#2011-03-09|1008.05
#2011-03-10|1004.35
#2011-03-11| 988.52
#2011-03-14| 982.61
#2011-03-15| 968.20
#2011-03-16| 957.21
#2011-03-17| 967.50
#2011-03-18| 978.39
#2011-03-21| 990.72
#2011-03-22| 989.09
#2011-03-23| 995.67
#2011-03-24|1004.87
#2011-03-25|1002.55
#2011-03-28|1004.65
#2011-03-29|1006.66
#2011-03-30|1026.16
#2011-03-31|1027.20
#2011-04-01|1032.60
#2011-04-04|1037.05
#2011-04-05|1035.87
#2011-04-06|1039.41
#2011-04-07|1038.87
#2011-04-08|1039.35
#2011-04-11|1038.59
#2011-04-12|1034.02
#2011-04-13|1039.47
#2011-04-14|1031.26
#2011-04-15|1038.75
#2011-04-18|1023.51
#2011-04-19|1029.79
#2011-04-20|1038.91
#2011-04-21|1042.04
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1047.15
#2011-04-27|1055.54
#2011-04-28|1056.40
#2011-04-29|1076.36
#2011-05-02|1079.89
#2011-05-03|1078.19
#2011-05-04|1068.38
#2011-05-05|1060.94
#2011-05-06|1054.67
#2011-05-09|1058.97
#2011-05-10|1059.56
#2011-05-11|1059.49
#2011-05-12|1052.93
#2011-05-13|1061.09
#2011-05-16|1067.29
#2011-05-17|1059.60
#2011-05-18|1063.73
#2011-05-19|1065.14
#2011-05-20|1066.50
#2011-05-23|1049.91
#2011-05-24|1047.36
#2011-05-25|1045.05
#2011-05-26|1040.80
#2011-05-27|1043.67
#2011-05-30|1043.42
#2011-05-31|1044.92
#2011-06-01|1041.00
#2011-06-02| .
#2011-06-03|1026.59
#2011-06-06| .
#2011-06-07|1026.95
#2011-06-08|1012.68
#2011-06-09|1015.69
#2011-06-10|1002.91
#2011-06-13| 989.57
#2011-06-14| 990.79
#2011-06-15| 981.09
#2011-06-16| 972.17
#2011-06-17| 987.06
#2011-06-20| 965.23
#2011-06-21| 980.10
#2011-06-22| 968.67
#2011-06-23| 952.73
#2011-06-24| .
#2011-06-27| 968.12
#2011-06-28| 972.70
#2011-06-29| 982.11
#2011-06-30|1000.00
#2011-07-01| 994.18
#2011-07-04| 996.69
#2011-07-05| 994.86
#2011-07-06| 989.96
#2011-07-07| 993.05
#2011-07-08| 987.32
#2011-07-11| 981.96
#2011-07-12| 977.10
#2011-07-13| 975.65
#2011-07-14| 954.51
#2011-07-15| 943.84
#2011-07-18| 925.08
#2011-07-19| 930.20
#2011-07-20| 939.70
#2011-07-21| 929.49
#2011-07-22| 937.89
#2011-07-25| 938.36
#2011-07-26| 930.96
#2011-07-27| 924.72
#2011-07-28| 924.61
#2011-07-29| 926.35
#2011-08-01| 917.77
#2011-08-02| 895.99
#2011-08-03| 859.72
#2011-08-04| 826.72
#2011-08-05| 795.01
#2011-08-08| 755.62
#2011-08-09| 777.24
#2011-08-10| 775.88
#2011-08-11| 797.55
#2011-08-12| 826.18
#2011-08-15| 842.96
#2011-08-16| 833.99
#2011-08-17| 823.81
#2011-08-18| 787.64
#2011-08-19| 781.64
#2011-08-22| 784.37
#2011-08-23| 796.14
#2011-08-24| 804.54
#2011-08-25| 797.66
#2011-08-26| 803.91
#2011-08-29| 819.97
#2011-08-30| 824.82
#2011-08-31| 838.73
#2011-09-01| 831.85
#2011-09-02| 814.76
#2011-09-05| 783.91
#2011-09-06| 784.18
#2011-09-07| 801.33
#2011-09-08| 798.84
#2011-09-09| 780.62
#2011-09-12| 755.56
#2011-09-13| 758.21
#2011-09-14| 765.39
#2011-09-15| 779.11
#2011-09-16| 780.89
#2011-09-19| 758.79
#2011-09-20| 768.70
#2011-09-21| 760.25
#2011-09-22| 740.62
#2011-09-23| 734.25
#2011-09-26| 729.05
#2011-09-27| 754.27
#2011-09-28| 742.60
#2011-09-29| 750.16
#2011-09-30| 749.55
#2011-10-03| 740.42
#2011-10-04| 725.20
#2011-10-05| 731.90
#2011-10-06| 746.43
#2011-10-07| 748.83
#2011-10-10| 757.12
#2011-10-11| 756.49
#2011-10-12| 760.78
#2011-10-13| 764.41
#2011-10-14| 778.51
#2011-10-17| 781.17
#2011-10-18| 780.68
#2011-10-19| 780.85
#2011-10-20| 781.26
#2011-10-21| 782.28
#2011-10-24| 792.21
#2011-10-25| 792.91
#2011-10-26| 803.24
#2011-10-27| 805.71
#2011-10-28| 810.19
#2011-10-31| 804.97
#2011-11-01| 783.21
#2011-11-02| 795.24
#2011-11-03| 803.34
#2011-11-04| 809.90
#2011-11-07| 804.33
#2011-11-08| 804.73
#2011-11-09| 792.35
#2011-11-10| 787.73
#2011-11-11| 796.81
#2011-11-14| 798.01
#2011-11-15| 790.83
#2011-11-16| 791.90
#2011-11-17| 785.64
#2011-11-18| 782.38
#2011-11-21| 760.72
#2011-11-22| 761.47
#2011-11-23| 757.47
#2011-11-24| 752.20
#2011-11-25| 762.55
#2011-11-28| 782.78
#2011-11-29| 783.41
#2011-11-30| 796.23
#2011-12-01| 786.95
#2011-12-02| 794.49
#2011-12-05| 798.85
#2011-12-06| 796.06
#2011-12-07| 794.56
#2011-12-08| 787.04
#2011-12-09| 789.87
#2011-12-12| 788.67
#2011-12-13| 790.09
#2011-12-14| 777.24
#2011-12-15| 781.59
#2011-12-16| 782.18
#2011-12-19| 808.48
#2011-12-20| 816.07
#2011-12-21| 824.81
#2011-12-22| 824.51
#2011-12-23| 831.55
#2011-12-26| .
#2011-12-27| 828.77
#2011-12-28| 829.08
#2011-12-29| 829.60
#2011-12-30| 840.71
#2012-01-02| 847.81
#2012-01-03| 854.89
#2012-01-04| 852.85
#2012-01-05| 858.40
#2012-01-06| .
#2012-01-09| 861.52
#2012-01-10| 874.73
#2012-01-11| 880.75
#2012-01-12| 885.95
#2012-01-13| 886.47
#2012-01-16| 895.67
#2012-01-17| 897.25
#2012-01-18| 901.06
#2012-01-19| 904.05
#2012-01-20| 902.58
#2012-01-23| 904.11
#2012-01-24| 899.80
#2012-01-25| 899.19
#2012-01-26| 905.67
#2012-01-27| 911.29
#2012-01-30| 909.58
#2012-01-31| 924.70
#2012-02-01| 938.91
#2012-02-02| 947.59
#2012-02-03| 946.51
#2012-02-06| 947.01
#2012-02-07| 946.86
#2012-02-08| 961.04
#2012-02-09| 980.75
#2012-02-10| 981.60
#2012-02-13| 981.59
#2012-02-14| 983.98
#2012-02-15| 977.30
#2012-02-16| 983.63
#2012-02-17| 987.72
#2012-02-20| 996.35
#2012-02-21| 994.45
#2012-02-22| 988.01
#2012-02-23| 984.75
#2012-02-24| 988.18
#2012-02-27| 987.28
#2012-02-28| 989.39
#2012-02-29| 998.12
#2012-03-01|1004.95
#2012-03-02|1002.99
#2012-03-05| 998.43
#2012-03-06| 974.14
#2012-03-07| 974.05
#2012-03-08| 980.92
#2012-03-09| 992.71
#2012-03-12| 993.67
#2012-03-13|1005.44
#2012-03-14|1021.64
#2012-03-15|1013.68
#2012-03-16|1012.62
#2012-03-19|1013.49
#2012-03-20|1009.27
#2012-03-21|1002.50
#2012-03-22| 993.84
#2012-03-23| 987.73
#2012-03-26|1003.47
#2012-03-27|1007.05
#2012-03-28|1007.08
#2012-03-29|1005.63
#2012-03-30|1012.00
#2012-04-02|1019.08
#2012-04-03|1015.27
#2012-04-04| 997.68
#2012-04-05|1002.20
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 987.73
#2012-04-11| 995.69
#2012-04-12|1011.04
#2012-04-13|1009.98
#2012-04-16|1013.49
#2012-04-17|1029.57
#2012-04-18|1023.14
#2012-04-19|1019.59
#2012-04-20|1020.39
#2012-04-23|1003.30
#2012-04-24| 993.96
#2012-04-25| 986.25
#2012-04-26| 985.87
#2012-04-27| 997.98
#2012-04-30|1002.29
#2012-05-01| .
#2012-05-02| 997.58
#2012-05-03| 976.74
#2012-05-04| 971.57
#2012-05-07| 957.71
#2012-05-08| 939.46
#2012-05-09| 937.71
#2012-05-10| 958.72
#2012-05-11| 958.99
#2012-05-14| 952.12
#2012-05-15| 953.80
#2012-05-16| 949.00
#2012-05-17| .
#2012-05-18| 931.09
#2012-05-21| 938.24
#2012-05-22| 941.96
#2012-05-23| 935.28
#2012-05-24| 940.98
#2012-05-25| 947.65
#2012-05-28| 941.68
#2012-05-29| 954.70
#2012-05-30| 948.47
#2012-05-31| 950.01
#2012-06-01| 931.74
#2012-06-04| 928.82
#2012-06-05| 936.62
#2012-06-06| .
#2012-06-07| 948.27
#2012-06-08| 946.91
#2012-06-11| 947.05
#2012-06-12| 939.50
#2012-06-13| 926.72
#2012-06-14| 913.61
#2012-06-15| 922.35
#2012-06-18| 929.28
#2012-06-19| 919.55
#2012-06-20| 932.48
#2012-06-21| 921.24
#2012-06-22| .
#2012-06-25| 920.81
#2012-06-26| 910.48
#2012-06-27| 920.22
#2012-06-28| 909.32
#2012-06-29| 940.68
#2012-07-02| 938.48
#2012-07-03| 950.28
#2012-07-04| 945.44
#2012-07-05| 942.76
#2012-07-06| 940.17
#2012-07-09| 938.44
#2012-07-10| 939.44
#2012-07-11| 940.34
#2012-07-12| 938.38
#2012-07-13| 939.61
#2012-07-16| 935.28
#2012-07-17| 931.94
#2012-07-18| 935.18
#2012-07-19| 930.39
#2012-07-20| 931.97
#2012-07-23| 924.75
#2012-07-24| 925.58
#2012-07-25| 924.77
#2012-07-26| 930.37
#2012-07-27| 931.55
#2012-07-30| 936.94
#2012-07-31| 933.65
#2012-08-01| 934.17
#2012-08-02| 933.34
#2012-08-03| 937.35
#2012-08-06| 942.11
#2012-08-07| 939.11
#2012-08-08| 933.27
#2012-08-09| 932.04
#2012-08-10| 928.98
#2012-08-13| 929.37
#2012-08-14| 932.06
#2012-08-15| 925.11
#2012-08-16| 919.41
#2012-08-17| 921.03
#2012-08-20| 913.04
#2012-08-21| 917.35
#2012-08-22| 905.86
#2012-08-23| 904.56
#2012-08-24| 907.05
#2012-08-27| 906.45
#2012-08-28| 905.68
#2012-08-29| 905.49
#2012-08-30| 901.13
#2012-08-31| 908.98
#2012-09-03| 903.32
#2012-09-04| 905.13
#2012-09-05| 908.12
#2012-09-06| 912.53
#2012-09-07| 915.47
#2012-09-10| 916.10
#2012-09-11| 914.65
#2012-09-12| 917.21
#2012-09-13| 918.39
#2012-09-14| 927.62
#2012-09-17| 925.24
#2012-09-18| 926.70
#2012-09-19| 924.34
#2012-09-20| 927.10
#2012-09-21| 925.02
#2012-09-24| 919.34
#2012-09-25| 913.06
#2012-09-26| 909.99
#2012-09-27| 915.05
#2012-09-28| 916.94
#2012-10-01| 918.88
#2012-10-02| 912.42
#2012-10-03| 914.35
#2012-10-04| 921.85
#2012-10-05| 924.74
#2012-10-08| 917.52
#2012-10-09| 906.05
#2012-10-10| 906.83
#2012-10-11| 904.05
#2012-10-12| 908.52
#2012-10-15| 906.71
#2012-10-16| 907.30
#2012-10-17| 914.18
#2012-10-18| 913.56
#2012-10-19| 901.39
#2012-10-22| 893.93
#2012-10-23| 883.70
#2012-10-24| 877.40
#2012-10-25| 883.89
#2012-10-26| 886.49
#2012-10-29| 881.63
#2012-10-30| 884.65
#2012-10-31| 882.51
#2012-11-01| 883.97
#2012-11-02| 885.21
#2012-11-05| 886.88
#2012-11-06| 899.75
#2012-11-07| 898.30
#2012-11-08| 899.52
#2012-11-09| 895.03
#2012-11-12| 897.79
#2012-11-13| 886.69
#2012-11-14| 888.85
#2012-11-15| 889.44
#2012-11-16| 876.68
#2012-11-19| 888.15
#2012-11-20| 878.97
#2012-11-21| 872.28
#2012-11-22| 878.36
#2012-11-23| 877.68
#2012-11-26| 865.05
#2012-11-27| 865.14
#2012-11-28| 857.96
#2012-11-29| 867.92
#2012-11-30| 879.28
#2012-12-03| 876.77
#2012-12-04| 876.87
#2012-12-05| 872.47
#2012-12-06| 874.67
#2012-12-07| 872.71
#2012-12-10| 874.95
#2012-12-11| 877.30
#2012-12-12| 881.49
#2012-12-13| 874.54
#2012-12-14| 878.25
#2012-12-17| 882.06
#2012-12-18| 884.40
#2012-12-19| 887.96
#2012-12-20| 885.28
#2012-12-21| 884.05
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 889.91
#2012-12-28| 900.29
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 912.75
#2013-01-03| 924.24
#2013-01-04| 928.03
#2013-01-07| 936.03
#2013-01-08| 937.99
#2013-01-09| 938.93
#2013-01-10| 946.04
#2013-01-11| 950.57
#2013-01-14| 954.19
#2013-01-15| 957.56
#2013-01-16| 954.86
#2013-01-17| 949.57
#2013-01-18| 949.07
#2013-01-21| 944.28
#2013-01-22| 945.84
#2013-01-23| 942.61
#2013-01-24| 942.85
#2013-01-25| 949.53
#2013-01-28| 949.57
#2013-01-29| 947.29
#2013-01-30| 955.24
#2013-01-31| 962.65
#2013-02-01| 968.96
#2013-02-04| 962.53
#2013-02-05| 965.75
#2013-02-06| 972.95
#2013-02-07| 975.54
#2013-02-08| 977.57
#2013-02-11| 979.32
#2013-02-12| 982.75
#2013-02-13| 989.52
#2013-02-14| 995.90
#2013-02-15|1002.42
#2013-02-18|1006.43
#2013-02-19|1012.01
#2013-02-20|1023.82
#2013-02-21|1021.75
#2013-02-22|1037.01
#2013-02-25|1042.13
#2013-02-26|1034.35
#2013-02-27|1038.58
#2013-02-28|1054.42
#2013-03-01|1035.86
#2013-03-04|1037.61
#2013-03-05|1037.14
#2013-03-06|1034.27
#2013-03-07|1030.23
#2013-03-08|1025.83
#2013-03-11|1024.72
#2013-03-12|1016.95
#2013-03-13|1015.80
#2013-03-14|1020.59
#2013-03-15|1023.74
#2013-03-18|1017.88
#2013-03-19|1009.84
#2013-03-20|1008.87
#2013-03-21|1008.68
#2013-03-22|1007.15
#2013-03-25|1008.66
#2013-03-26|1021.13
#2013-03-27|1030.75
#2013-03-28|1030.69
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1032.99
#2013-04-03|1029.47
#2013-04-04|1022.44
#2013-04-05|1011.89
#2013-04-08|1012.63
#2013-04-09|1016.58
#2013-04-10|1018.79
#2013-04-11|1026.14
#2013-04-12|1020.94
#2013-04-15|1014.72
#2013-04-16|1003.79
#2013-04-17| 993.47
#2013-04-18| 993.94
#2013-04-19|1002.97
#2013-04-22| 995.07
#2013-04-23| 988.50
#2013-04-24| 980.34
#2013-04-25| 992.54
#2013-04-26| 995.24
#2013-04-29|1006.16
#2013-04-30|1026.27
#2013-05-01| .
#2013-05-02|1013.18
#2013-05-03|1016.44
#2013-05-06|1011.38
#2013-05-07|1014.28
#2013-05-08|1017.46
#2013-05-09| .
#2013-05-10|1021.05
#2013-05-13|1016.83
#2013-05-14|1019.17
#2013-05-15|1026.00
#2013-05-16|1022.39
#2013-05-17|1024.21
#2013-05-20|1023.41
#2013-05-21|1015.22
#2013-05-22|1019.60
#2013-05-23| 999.90
#2013-05-24|1002.38
#2013-05-27|1001.01
#2013-05-28|1001.54
#2013-05-29| 994.12
#2013-05-30| 996.84
#2013-05-31| 991.87
#2013-06-03| 992.16
#2013-06-04| 987.68
#2013-06-05| 978.30
#2013-06-06| .
#2013-06-07| 981.23
#2013-06-10| 979.59
#2013-06-11| 975.91
#2013-06-12| 975.91
#2013-06-13| 972.24
#2013-06-14| 973.40
#2013-06-17| 979.66
#2013-06-18| 984.33
#2013-06-19| 979.68
#2013-06-20| 965.98
#2013-06-21| .
#2013-06-24| 954.23
#2013-06-25| 957.19
#2013-06-26| 949.69
#2013-06-27| 950.74
#2013-06-28| 953.54
#2013-07-01| 955.33
#2013-07-02| 955.58
#2013-07-03| 956.06
#2013-07-04| 960.56
#2013-07-05| 960.88
#2013-07-08| 958.87
#2013-07-09| 956.80
#2013-07-10| 953.50
#2013-07-11| 962.12
#2013-07-12| 969.62
#2013-07-15| 988.33
#2013-07-16| 988.34
#2013-07-17| 984.15
#2013-07-18|1000.55
#2013-07-19| 981.17
#2013-07-22| 982.85
#2013-07-23| 990.02
#2013-07-24|1001.55
#2013-07-25|1000.86
#2013-07-26|1001.96
#2013-07-29| 998.39
#2013-07-30|1000.45
#2013-07-31|1002.93
#2013-08-01|1002.89
#2013-08-02|1002.34
#2013-08-05|1010.43
#2013-08-06|1003.54
#2013-08-07|1010.10
#2013-08-08|1012.82
#2013-08-09|1015.38
#2013-08-12|1020.70
#2013-08-13|1013.77
#2013-08-14|1022.04
#2013-08-15|1016.66
#2013-08-16|1017.18
#2013-08-19|1016.66
#2013-08-20|1018.66
#2013-08-21|1009.43
#2013-08-22|1014.68
#2013-08-23|1014.21
#2013-08-26|1009.06
#2013-08-27|1005.39
#2013-08-28|1006.63
#2013-08-29|1004.29
#2013-08-30|1008.12
#2013-09-02|1014.90
#2013-09-03|1013.67
#2013-09-04|1015.03
#2013-09-05|1019.68
#2013-09-06|1020.09
#2013-09-09|1026.88
#2013-09-10|1031.57
#2013-09-11|1033.46
#2013-09-12|1048.06
#2013-09-13|1055.89
#2013-09-16|1061.18
#2013-09-17|1056.27
#2013-09-18|1062.67
#2013-09-19|1068.69
#2013-09-20|1077.05
#2013-09-23|1081.61
#2013-09-24|1081.81
#2013-09-25|1078.34
#2013-09-26|1082.48
#2013-09-27|1085.03
#2013-09-30|1086.95
#2013-10-01|1084.70
#2013-10-02|1085.05
#2013-10-03|1081.81
#2013-10-04|1081.18
#2013-10-07|1083.22
#2013-10-08|1084.33
#2013-10-09|1080.53
#2013-10-10|1090.34
#2013-10-11|1087.15
#2013-10-14|1082.02
#2013-10-15|1112.23
#2013-10-16|1124.30
#2013-10-17|1133.97
#2013-10-18|1141.69
#2013-10-21|1144.58
#2013-10-22|1131.25
#2013-10-23|1127.70
#2013-10-24|1154.03
#2013-10-25|1142.75
#2013-10-28|1129.38
#2013-10-29|1126.18
#2013-10-30|1106.60
#2013-10-31|1112.59
#2013-11-01|1111.78
#2013-11-04|1116.79
#2013-11-05|1121.55
#2013-11-06|1112.46
#2013-11-07|1109.22
#2013-11-08|1114.19
#2013-11-11|1121.61
#2013-11-12|1117.05
#2013-11-13|1114.60
#2013-11-14|1110.90
#2013-11-15|1103.26
#2013-11-18|1093.40
#2013-11-19|1092.51
#2013-11-20|1096.58
#2013-11-21|1092.30
#2013-11-22|1093.75
#2013-11-25|1095.27
#2013-11-26|1099.14
#2013-11-27|1106.27
#2013-11-28|1113.69
#2013-11-29|1113.78
#2013-12-02|1120.73
#2013-12-03|1106.50
#2013-12-04|1106.75
#2013-12-05|1100.62
#2013-12-06|1108.60
#2013-12-09|1106.19
#2013-12-10|1099.86
#2013-12-11|1102.07
#2013-12-12|1098.53
#2013-12-13|1091.00
#2013-12-16|1093.65
#2013-12-17|1087.17
#2013-12-18|1094.89
#2013-12-19|1102.01
#2013-12-20|1115.90
#2013-12-23|1130.89
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1155.07
#2013-12-30|1153.59
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1155.32
#2014-01-03|1160.40
#2014-01-06| .
#2014-01-07|1165.33
#2014-01-08|1168.80
#2014-01-09|1164.05
#2014-01-10|1174.17
#2014-01-13|1174.76
#2014-01-14|1170.52
#2014-01-15|1179.12
#2014-01-16|1178.58
#2014-01-17|1191.30
#2014-01-20|1195.46
#2014-01-21|1188.95
#2014-01-22|1188.20
#2014-01-23|1181.37
#2014-01-24|1174.27
#2014-01-27|1155.32
#2014-01-28|1155.22
#2014-01-29|1140.89
#2014-01-30|1138.84
#2014-01-31|1137.36
#2014-02-03|1138.83
#2014-02-04|1133.64
#2014-02-05|1143.58
#2014-02-06|1144.57
#2014-02-07|1157.70
#2014-02-10|1161.39
#2014-02-11|1174.55
#2014-02-12|1176.55
#2014-02-13|1190.33
#2014-02-14|1197.40
#2014-02-17|1198.88
#2014-02-18|1208.60
#2014-02-19|1216.22
#2014-02-20|1215.17
#2014-02-21|1219.05
#2014-02-24|1225.70
#2014-02-25|1228.12
#2014-02-26|1224.83
#2014-02-27|1225.70
#2014-02-28|1231.87
#2014-03-03|1191.18
#2014-03-04|1211.49
#2014-03-05|1213.32
#2014-03-06|1221.73
#2014-03-07|1210.77
#2014-03-10|1209.90
#2014-03-11|1210.48
#2014-03-12|1197.52
#2014-03-13|1195.67
#2014-03-14|1183.71
#2014-03-17|1194.24
#2014-03-18|1196.75
#2014-03-19|1192.00
#2014-03-20|1190.14
#2014-03-21|1194.49
#2014-03-24|1188.83
#2014-03-25|1183.35
#2014-03-26|1185.81
#2014-03-27|1183.97
#2014-03-28|1188.61
#2014-03-31|1200.13
#2014-04-01|1210.55
#2014-04-02|1212.25
#2014-04-03|1211.62
#2014-04-04|1214.83
#2014-04-07|1212.25
#2014-04-08|1212.33
#2014-04-09|1213.90
#2014-04-10|1209.03
#2014-04-11|1193.57
#2014-04-14|1193.31
#2014-04-15|1191.83
#2014-04-16|1203.77
#2014-04-17|1201.19
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1211.80
#2014-04-23|1215.81
#2014-04-24|1228.22
#2014-04-25|1226.20
#2014-04-28|1233.66
#2014-04-29|1252.66
#2014-04-30|1255.55
#2014-05-01| .
#2014-05-02|1262.34
#2014-05-05|1263.47
#2014-05-06|1326.62
#2014-05-07|1326.99
#2014-05-08|1329.32
#2014-05-09|1325.32
#2014-05-12|1330.45
#2014-05-13|1325.69
#2014-05-14|1327.67
#2014-05-15|1351.83
#2014-05-16|1344.24
#2014-05-19|1343.64
#2014-05-20|1347.63
#2014-05-21|1342.68
#2014-05-22|1350.08
#2014-05-23|1341.16
#2014-05-26|1337.54
#2014-05-27|1341.56
#2014-05-28|1341.70
#2014-05-29| .
#2014-05-30|1342.88
#2014-06-02|1339.91
#2014-06-03|1338.24
#2014-06-04|1342.54
#2014-06-05|1345.74
#2014-06-06| .
#2014-06-09|1347.72
#2014-06-10|1351.28
#2014-06-11|1341.99
#2014-06-12|1350.96
#2014-06-13|1354.68
#2014-06-16|1353.34
#2014-06-17|1348.20
#2014-06-18|1360.52
#2014-06-19|1363.45
#2014-06-20| .
#2014-06-23|1369.57
#2014-06-24|1362.88
#2014-06-25|1364.68
#2014-06-26|1367.37
#2014-06-27|1370.94
#2014-06-30|1378.61
#2014-07-01|1374.38
#2014-07-02|1386.33
#2014-07-03|1402.48
#2014-07-04|1400.41
#2014-07-07|1412.37
#2014-07-08|1413.99
#2014-07-09|1413.38
#2014-07-10|1407.65
#2014-07-11|1402.36
#2014-07-14|1427.10
#2014-07-15|1428.27
#2014-07-16|1424.37
#2014-07-17|1424.11
#2014-07-18|1414.36
#2014-07-21|1407.59
#2014-07-22|1402.75
#2014-07-23|1402.15
#2014-07-24|1400.52
#2014-07-25|1397.67
#2014-07-28|1390.64
#2014-07-29|1385.10
#2014-07-30|1379.09
#2014-07-31|1377.00
#2014-08-01|1366.93
#2014-08-04|1376.14
#2014-08-05|1372.05
#2014-08-06|1357.90
#2014-08-07|1356.71
#2014-08-08|1336.16
#2014-08-11|1361.69
#2014-08-12|1363.35
#2014-08-13|1363.33
#2014-08-14|1358.18
#2014-08-15|1362.74
#2014-08-18|1367.67
#2014-08-19|1370.69
#2014-08-20|1371.98
#2014-08-21|1378.14
#2014-08-22|1381.31
#2014-08-25|1378.06
#2014-08-26|1375.82
#2014-08-27|1383.78
#2014-08-28|1378.26
#2014-08-29|1383.05
#2014-09-01|1380.39
#2014-09-02|1377.23
#2014-09-03|1383.90
#2014-09-04|1387.23
#2014-09-05|1388.98
#2014-09-08|1380.60
#2014-09-09|1371.75
#2014-09-10|1365.35
#2014-09-11|1368.22
#2014-09-12|1361.00
#2014-09-15|1354.66
#2014-09-16|1348.01
#2014-09-17|1346.12
#2014-09-18|1342.65
#2014-09-19|1350.58
#2014-09-22|1345.80
#2014-09-23|1351.20
#2014-09-24|1357.98
#2014-09-25|1353.38
#2014-09-26|1355.66
#2014-09-29|1353.89
#2014-09-30|1348.10
#2014-10-01|1343.96
#2014-10-02|1324.74
#2014-10-03|1329.49
#2014-10-06|1328.36
#2014-10-07|1308.23
#2014-10-08|1294.84
#2014-10-09|1294.16
#2014-10-10|1273.72
#2014-10-13|1259.13
#2014-10-14|1262.06
#2014-10-15|1244.37
#2014-10-16|1236.56
#2014-10-17|1270.45
#2014-10-20|1277.04
#2014-10-21|1303.74
#2014-10-22|1312.92
#2014-10-23|1324.79
#2014-10-24|1334.66
#2014-10-27|1333.32
#2014-10-28|1336.37
#2014-10-29|1354.21
#2014-10-30|1352.75
#2014-10-31|1371.64
#2014-11-03|1377.52
#2014-11-04|1374.31
#2014-11-05|1386.27
#2014-11-06|1395.92
#2014-11-07|1400.45
#2014-11-10|1411.99
#2014-11-11|1409.45
#2014-11-12|1390.82
#2014-11-13|1386.96
#2014-11-14|1388.23
#2014-11-17|1383.58
#2014-11-18|1380.09
#2014-11-19|1386.09
#2014-11-20| .
#2014-11-21|1391.47
#2014-11-24|1399.61
#2014-11-25|1412.94
#2014-11-26|1408.67
#2014-11-27|1406.36
#2014-11-28|1402.98
#2014-12-01|1400.21
#2014-12-02|1396.82
#2014-12-03|1395.19
#2014-12-04|1394.90
#2014-12-05| .
#2014-12-08|1391.71
#2014-12-09|1385.21
#2014-12-10|1381.75
#2014-12-11|1378.06
#2014-12-12|1372.83
#2014-12-15|1380.53
#2014-12-16|1370.11
#2014-12-17|1365.51
#2014-12-18|1389.21
#2014-12-19|1389.00
#2014-12-22|1395.01
#2014-12-23|1399.69
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1401.48
#2014-12-30|1412.18
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1426.71
#2015-01-05|1436.97
#2015-01-06| .
#2015-01-07|1419.67
#2015-01-08|1442.81
#2015-01-09|1437.48
#2015-01-12|1425.74
#2015-01-13|1429.70
#2015-01-14|1414.39
#2015-01-15|1412.27
#2015-01-16|1413.78
#2015-01-19|1417.36
#2015-01-20|1426.96
#2015-01-21|1429.58
#2015-01-22|1427.63
#2015-01-23|1428.67
#2015-01-26|1427.94
#2015-01-27|1421.89
#2015-01-28|1432.13
#2015-01-29|1448.11
#2015-01-30|1472.35
#2015-02-02|1488.71
#2015-02-03|1489.07
#2015-02-04|1499.12
#2015-02-05|1530.71
#2015-02-06|1529.69
#2015-02-09|1520.98
#2015-02-10|1538.35
#2015-02-11|1552.06
#2015-02-12|1585.42
#2015-02-13|1592.10
#2015-02-16|1593.83
#2015-02-17|1587.38
#2015-02-18|1611.29
#2015-02-19|1606.99
#2015-02-20|1609.53
#2015-02-23|1633.85
#2015-02-24|1630.47
#2015-02-25|1646.89
#2015-02-26|1656.19
#2015-02-27|1661.31
#2015-03-02|1648.51
#2015-03-03|1624.78
#2015-03-04|1608.95
#2015-03-05|1616.63
#2015-03-06|1611.92
#2015-03-09|1610.11
#2015-03-10|1591.81
#2015-03-11|1608.22
#2015-03-12|1601.10
#2015-03-13|1621.12
#2015-03-16|1628.70
#2015-03-17|1626.88
#2015-03-18|1640.48
#2015-03-19|1639.16
#2015-03-20|1643.23
#2015-03-23|1652.14
#2015-03-24|1673.87
#2015-03-25|1678.83
#2015-03-26|1669.85
#2015-03-27|1684.72
#2015-03-30|1692.17
#2015-03-31|1692.24
#2015-04-01|1701.49
#2015-04-02|1706.24
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1722.90
#2015-04-08|1724.87
#2015-04-09|1724.32
#2015-04-10|1723.80
#2015-04-13|1721.01
#2015-04-14|1713.71
#2015-04-15|1724.03
#2015-04-16|1708.23
#2015-04-17|1696.19
#2015-04-20|1701.77
#2015-04-21|1695.87
#2015-04-22|1702.15
#2015-04-23|1729.18
#2015-04-24|1755.72
#2015-04-27|1760.81
#2015-04-28|1748.12
#2015-04-29|1739.46
#2015-04-30|1736.92
#2015-05-01| .
#2015-05-04|1742.28
#2015-05-05|1730.04
#2015-05-06|1725.32
#2015-05-07|1714.10
#2015-05-08|1734.31
#2015-05-11|1727.33
#2015-05-12|1726.85
#2015-05-13|1736.06
#2015-05-14| .
#2015-05-15|1751.17
#2015-05-18|1749.34
#2015-05-19|1761.40
#2015-05-20|1760.87
#2015-05-21|1778.59
#2015-05-22|1807.51
#2015-05-25|1808.18
#2015-05-26|1796.65
#2015-05-27|1802.90
#2015-05-28|1795.19
#2015-05-29|1789.97
#2015-06-01|1790.75
#2015-06-02|1790.92
#2015-06-03|1798.95
#2015-06-04|1779.02
#2015-06-05|1765.41
#2015-06-08|1758.31
#2015-06-09|1758.86
#2015-06-10|1762.62
#2015-06-11|1754.58
#2015-06-12|1747.48
#2015-06-15|1713.92
#2015-06-16|1711.95
#2015-06-17|1709.28
#2015-06-18|1719.75
#2015-06-19| .
#2015-06-22|1730.86
#2015-06-23|1739.75
#2015-06-24|1729.93
#2015-06-25|1716.30
#2015-06-26|1720.20
#2015-06-29|1682.30
#2015-06-30|1689.16
#2015-07-01|1704.72
#2015-07-02|1705.67
#2015-07-03|1706.39
#2015-07-06|1682.29
#2015-07-07|1681.01
#2015-07-08|1680.24
#2015-07-09|1687.71
#2015-07-10|1713.00
#2015-07-13|1731.77
#2015-07-14|1728.38
#2015-07-15|1721.73
#2015-07-16|1750.78
#2015-07-17|1748.10
#2015-07-20|1769.75
#2015-07-21|1788.55
#2015-07-22|1785.87
#2015-07-23|1795.08
#2015-07-24|1814.57
#2015-07-27|1797.69
#2015-07-28|1800.10
#2015-07-29|1791.39
#2015-07-30|1805.89
#2015-07-31|1813.08
#2015-08-03|1822.85
#2015-08-04|1818.86
#2015-08-05|1827.88
#2015-08-06|1833.97
#2015-08-07|1830.08
#2015-08-10|1829.48
#2015-08-11|1827.49
#2015-08-12|1811.86
#2015-08-13|1818.81
#2015-08-14|1814.68
#2015-08-17|1830.29
#2015-08-18|1812.82
#2015-08-19|1799.05
#2015-08-20|1770.57
#2015-08-21|1744.28
#2015-08-24|1679.07
#2015-08-25|1746.06
#2015-08-26|1745.34
#2015-08-27|1782.61
#2015-08-28|1780.95
#2015-08-31|1778.81
#2015-09-01|1756.55
#2015-09-02|1746.57
#2015-09-03|1769.57
#2015-09-04|1756.66
#2015-09-07|1766.53
#2015-09-08|1772.88
#2015-09-09|1791.48
#2015-09-10|1785.99
#2015-09-11|1798.28
#2015-09-14|1771.96
#2015-09-15|1765.21
#2015-09-16|1788.73
#2015-09-17|1788.72
#2015-09-18|1782.50
#2015-09-21|1789.26
#2015-09-22|1761.54
#2015-09-23|1767.50
#2015-09-24|1753.01
#2015-09-25|1768.04
#2015-09-28|1739.39
#2015-09-29|1751.43
#2015-09-30|1788.04
#2015-10-01|1824.78
#2015-10-02|1847.55
#2015-10-05|1933.27
#2015-10-06|1902.62
#2015-10-07|1916.11
#2015-10-08|1914.30
#2015-10-09|1966.47
#2015-10-12|1905.64
#2015-10-13|1880.44
#2015-10-14|1845.36
#2015-10-15|1854.45
#2015-10-16|1828.73
#2015-10-19|1850.23
#2015-10-20|1860.87
#2015-10-21|1883.16
#2015-10-22|1931.71
#2015-10-23|1977.62
#2015-10-26|1981.51
#2015-10-27|2060.83
#2015-10-28|2044.78
#2015-10-29|2074.35
#2015-10-30|2061.54
#2015-11-02|2120.54
#2015-11-03|2157.18
#2015-11-04|2167.80
#2015-11-05|2156.32
#2015-11-06|2160.40
#2015-11-09|2142.54
#2015-11-10|2141.98
#2015-11-11|2155.77
#2015-11-12|2138.71
#2015-11-13|2135.92
#2015-11-16|2131.93
#2015-11-17|2185.31
#2015-11-18|2192.51
#2015-11-19|2210.59
#2015-11-20|2225.13
#2015-11-23|2208.20
#2015-11-24|2159.93
#2015-11-25|2181.18
#2015-11-26|2189.01
#2015-11-27|2198.91
#2015-11-30|2210.62
#2015-12-01|2235.78
#2015-12-02|2265.28
#2015-12-03|2237.85
#2015-12-04|2187.12
#2015-12-07|2209.16
#2015-12-08|2163.97
#2015-12-09|2171.30
#2015-12-10|2160.94
#2015-12-11|2114.21
#2015-12-14|2107.13
#2015-12-15|2181.11
#2015-12-16|2166.14
#2015-12-17|2197.00
#2015-12-18|2179.03
#2015-12-21|2188.09
#2015-12-22|2176.77
#2015-12-23|2218.36
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2201.82
#2015-12-29|2221.67
#2015-12-30|2214.27
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2157.02
#2016-01-05|2140.62
#2016-01-06| .
#2016-01-07|2095.77
#2016-01-08|2068.75
#2016-01-11|2045.50
#2016-01-12|2052.69
#2016-01-13|2038.22
#2016-01-14|2008.12
#2016-01-15|1946.77
#2016-01-18|1949.83
#2016-01-19|2019.76
#2016-01-20|1921.19
#2016-01-21|1926.65
#2016-01-22|2007.29
#2016-01-25|2008.24
#2016-01-26|2028.08
#2016-01-27|2014.46
#2016-01-28|1984.83
#2016-01-29|2015.67
#2016-02-01|1969.60
#2016-02-02|1911.82
#2016-02-03|1913.70
#2016-02-04|1949.67
#2016-02-05|2006.56
#2016-02-08|1936.48
#2016-02-09|1948.95
#2016-02-10|1975.10
#2016-02-11|1926.61
#2016-02-12|1938.43
#2016-02-15|1985.38
#2016-02-16|1970.66
#2016-02-17|2045.60
#2016-02-18|2083.30
#2016-02-19|2036.23
#2016-02-22|2078.37
#2016-02-23|2076.34
#2016-02-24|2019.78
#2016-02-25|2040.29
#2016-02-26|2051.42
#2016-02-29|2061.87
#2016-03-01|2099.10
#2016-03-02|2071.97
#2016-03-03|2077.93
#2016-03-04|2093.39
#2016-03-07|2083.39
#2016-03-08|2060.61
#2016-03-09|2067.87
#2016-03-10|2067.53
#2016-03-11|2093.00
#2016-03-14|2099.45
#2016-03-15|2082.63
#2016-03-16|2064.71
#2016-03-17|2058.04
#2016-03-18|2083.80
#2016-03-21|2074.99
#2016-03-22|2119.32
#2016-03-23|2181.56
#2016-03-24|2174.43
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2147.03
#2016-03-30|2204.25
#2016-03-31|2206.33
#2016-04-01|2202.03
#2016-04-04|2181.85
#2016-04-05|2176.09
#2016-04-06|2225.64
#2016-04-07|2187.35
#2016-04-08|2222.30
#2016-04-11|2219.35
#2016-04-12|2210.71
#2016-04-13|2237.15
#2016-04-14|2253.30
#2016-04-15|2261.91
#2016-04-18|2249.90
#2016-04-19|2306.73
#2016-04-20|2311.55
#2016-04-21|2299.52
#2016-04-22|2268.22
#2016-04-25|2270.49
#2016-04-26|2274.90
#2016-04-27|2259.23
#2016-04-28|2267.24
#2016-04-29|2221.62
#2016-05-02|2216.01
#2016-05-03|2199.83
#2016-05-04|2166.83
#2016-05-05| .
#2016-05-06|2173.15
#2016-05-09|2184.82
#2016-05-10|2175.43
#2016-05-11|2195.30
#2016-05-12|2177.27
#2016-05-13|2213.92
#2016-05-16|2212.98
#2016-05-17|2198.45
#2016-05-18|2214.06
#2016-05-19|2191.30
#2016-05-20|2219.55
#2016-05-23|2222.59
#2016-05-24|2247.71
#2016-05-25|2247.45
#2016-05-26|2254.22
#2016-05-27|2267.39
#2016-05-30|2266.55
#2016-05-31|2272.90
#2016-06-01|2254.98
#2016-06-02|2246.31
#2016-06-03|2227.90
#2016-06-06| .
#2016-06-07|2250.80
#2016-06-08|2234.70
#2016-06-09|2226.55
#2016-06-10|2186.80
#2016-06-13|2164.19
#2016-06-14|2129.59
#2016-06-15|2135.18
#2016-06-16|2097.74
#2016-06-17|2118.79
#2016-06-20|2195.04
#2016-06-21|2224.82
#2016-06-22|2208.55
#2016-06-23|2237.87
#2016-06-24| .
#2016-06-27|2058.48
#2016-06-28|2107.86
#2016-06-29|2133.31
#2016-06-30|2156.50
#2016-07-01|2186.81
#2016-07-04|2165.15
#2016-07-05|2126.53
#2016-07-06|2117.19
#2016-07-07|2155.94
#2016-07-08|2191.38
#2016-07-11|2225.37
#2016-07-12|2230.44
#2016-07-13|2257.72
#2016-07-14|2260.98
#2016-07-15|2254.42
#2016-07-18|2276.56
#2016-07-19|2284.76
#2016-07-20|2325.42
#2016-07-21|2316.71
#2016-07-22|2323.54
#2016-07-25|2351.45
#2016-07-26|2340.30
#2016-07-27|2357.29
#2016-07-28|2348.82
#2016-07-29|2369.09
#2016-08-01|2367.00
#2016-08-02|2348.21
#2016-08-03|2327.29
#2016-08-04|2352.40
#2016-08-05|2374.25
#2016-08-08|2328.46
#2016-08-09|2416.35
#2016-08-10|2411.24
#2016-08-11|2409.02
#2016-08-12|2413.09
#2016-08-15|2431.39
#2016-08-16|2434.30
#2016-08-17|2401.62
#2016-08-18|2409.49
#2016-08-19|2398.21
#2016-08-22|2397.59
#2016-08-23|2405.86
#2016-08-24|2420.90
#2016-08-25|2415.82
#2016-08-26|2453.20
#2016-08-29|2469.41
#2016-08-30|2472.72
#2016-08-31|2446.93
#2016-09-01|2472.32
#2016-09-02|2496.77
#2016-09-05|2511.94
#2016-09-06|2494.96
#2016-09-07|2502.16
#2016-09-08|2491.76
#2016-09-09|2533.10
#2016-09-12|2531.14
#2016-09-13|2541.37
#2016-09-14|2551.09
#2016-09-15|2553.10
#2016-09-16|2555.95
#2016-09-19|2573.49
#2016-09-20|2575.65
#2016-09-21|2578.26
#2016-09-22|2614.77
#2016-09-23|2592.37
#2016-09-26|2589.98
#2016-09-27|2603.86
#2016-09-28|2615.19
#2016-09-29|2616.96
#2016-09-30|2614.28
#2016-10-03|2600.13
#2016-10-04|2622.11
#2016-10-05|2606.93
#2016-10-06|2607.93
#2016-10-07|2588.32
#2016-10-10|2611.59
#2016-10-11|2596.01
#2016-10-12|2590.80
#2016-10-13|2626.60
#2016-10-14|2631.12
#2016-10-17|2614.30
#2016-10-18|2639.83
#2016-10-19|2632.77
#2016-10-20|2641.68
#2016-10-21|2634.64
#2016-10-24|2598.48
#2016-10-25|2579.59
#2016-10-26|2560.58
#2016-10-27|2547.14
#2016-10-28|2469.38
#2016-10-31|2263.98
#2016-11-01|2222.84
#2016-11-02|2225.90
#2016-11-03|2241.48
#2016-11-04|2250.49
#2016-11-07|2267.41
#2016-11-08|2195.15
#2016-11-09|2213.53
#2016-11-10|2286.18
#2016-11-11|2228.70
#2016-11-14|2211.76
#2016-11-15|2230.87
#2016-11-16|2244.84
#2016-11-17|2264.81
#2016-11-18|2262.93
#2016-11-21|2266.42
#2016-11-22|2254.45
#2016-11-23|2248.68
#2016-11-24|2253.44
#2016-11-25|2252.00
#2016-11-28|2261.93
#2016-11-29|2277.42
#2016-11-30|2345.22
#2016-12-01|2275.95
#2016-12-02|2295.28
#2016-12-05|2303.92
#2016-12-06|2318.24
#2016-12-07|2304.83
#2016-12-08|2329.17
#2016-12-09|2382.55
#2016-12-12|2357.85
#2016-12-13|2359.30
#2016-12-14|2365.07
#2016-12-15|2405.22
#2016-12-16|2389.04
#2016-12-19|2391.42
#2016-12-20|2380.17
#2016-12-21|2362.01
#2016-12-22|2359.33
#2016-12-23|2377.78
#2016-12-26| .
#2016-12-27|2384.38
#2016-12-28|2395.50
#2016-12-29|2379.00
#2016-12-30|2372.91
#2017-01-02|2401.30
#2017-01-03|2416.55
#2017-01-04|2436.18
#2017-01-05|2460.97
#2017-01-06| .
#2017-01-09|2488.60
#2017-01-10|2490.46
#2017-01-11|2489.66
#2017-01-12|2526.77
#2017-01-13|2520.53
#2017-01-16|2526.32
#2017-01-17|2505.86
#2017-01-18|2517.79
#2017-01-19|2517.86
#2017-01-20|2531.07
#2017-01-23|2510.93
#2017-01-24|2531.67
#2017-01-25|2547.13
#2017-01-26|2568.07
#2017-01-27|2562.78
#2017-01-30|2541.51
#2017-01-31|2525.18
#2017-02-01|2536.28
#2017-02-02|2661.17
#2017-02-03|2623.18
#2017-02-06|2596.98
#2017-02-07|2651.98
#2017-02-08|2632.19
#2017-02-09|2639.26
#2017-02-10|2652.16
#2017-02-13|2670.68
#2017-02-14|2670.81
#2017-02-15|2681.18
#2017-02-16|2687.44
#2017-02-17|2656.26
#2017-02-20|2671.76
#2017-02-21|2686.10
#2017-02-22|2685.08
#2017-02-23|2678.83
#2017-02-24|2641.97
#2017-02-27|2645.86
#2017-02-28|2671.00
#2017-03-01|2687.75
#2017-03-02|2663.81
#2017-03-03|2640.63
#2017-03-06|2627.18
#2017-03-07|2626.59
#2017-03-08|2626.78
#2017-03-09|2632.56
#2017-03-10|2609.92
#2017-03-13|2628.70
#2017-03-14|2619.97
#2017-03-15|2643.20
#2017-03-16|2598.18
#2017-03-17|2625.27
#2017-03-20|2629.96
#2017-03-21|2586.89
#2017-03-22|2576.45
#2017-03-23|2615.89
#2017-03-24|2616.58
#2017-03-27|2597.12
#2017-03-28|2628.69
#2017-03-29|2628.00
#2017-03-30|2640.44
#2017-03-31|2631.20
#2017-04-03|2608.30
#2017-04-04|2613.12
#2017-04-05|2671.46
#2017-04-06|2688.40
#2017-04-07|2694.43
#2017-04-10|2692.38
#2017-04-11|2673.21
#2017-04-12|2678.79
#2017-04-13|2681.01
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2656.78
#2017-04-19|2649.28
#2017-04-20|2626.95
#2017-04-21|2623.84
#2017-04-24|2673.33
#2017-04-25|2749.80
#2017-04-26|2771.28
#2017-04-27|2757.45
#2017-04-28|2812.83
#2017-05-01| .
#2017-05-02|2802.17
#2017-05-03|2873.59
#2017-05-04|2892.93
#2017-05-05|2888.75
#2017-05-08|2878.72
#2017-05-09|2887.63
#2017-05-10|2875.52
#2017-05-11|2870.16
#2017-05-12|2864.88
#2017-05-15|2874.50
#2017-05-16|2895.38
#2017-05-17|2848.41
#2017-05-18|2825.44
#2017-05-19|2864.07
#2017-05-22|2831.23
#2017-05-23|2840.34
#2017-05-24|2852.35
#2017-05-25| .
#2017-05-26|2845.46
#2017-05-29|2843.55
#2017-05-30|2839.63
#2017-05-31|2819.84
#2017-06-01|2841.07
#2017-06-02|2865.21
#2017-06-05|2857.45
#2017-06-06| .
#2017-06-07|2864.04
#2017-06-08|2846.78
#2017-06-09|2855.28
#2017-06-12|2766.16
#2017-06-13|2805.14
#2017-06-14|3051.79
#2017-06-15|2989.92
#2017-06-16|3049.95
#2017-06-19|3048.85
#2017-06-20|3008.53
#2017-06-21|3015.23
#2017-06-22|3050.86
#2017-06-23| .
#2017-06-26|3024.65
#2017-06-27|2980.35
#2017-06-28|2972.62
#2017-06-29|2943.57
#2017-06-30|2939.29
#2017-07-03|2983.70
#2017-07-04|2982.13
#2017-07-05|2995.51
#2017-07-06|2984.93
#2017-07-07|2957.91
#2017-07-10|2959.40
#2017-07-11|2930.60
#2017-07-12|2980.92
#2017-07-13|2959.44
#2017-07-14|2970.53
#2017-07-17|2959.76
#2017-07-18|2928.90
#2017-07-19|2957.32
#2017-07-20|2944.24
#2017-07-21|2945.03
#2017-07-24|2895.24
#2017-07-25|2879.83
#2017-07-26|2898.14
#2017-07-27|2919.72
#2017-07-28|2912.52
#2017-07-31|2908.44
#2017-08-01|2931.46
#2017-08-02|2919.77
#2017-08-03|2907.84
#2017-08-04|2906.26
#2017-08-07|2922.16
#2017-08-08|2926.68
#2017-08-09|2909.34
#2017-08-10|2853.77
#2017-08-11|2832.38
#2017-08-14|2862.96
#2017-08-15|2856.71
#2017-08-16|2893.12
#2017-08-17|2873.96
#2017-08-18|2858.90
#2017-08-21|2836.37
#2017-08-22|2854.26
#2017-08-23|2863.45
#2017-08-24|2839.53
#2017-08-25|2844.14
#2017-08-28|2840.89
#2017-08-29|2812.38
#2017-08-30|2843.12
#2017-08-31|2867.19
#2017-09-01|2891.54
#2017-09-04|2847.07
#2017-09-05|2856.88
#2017-09-06|2842.37
#2017-09-07|2848.52
#2017-09-08|2869.46
#2017-09-11|2891.89
#2017-09-12|2894.83
#2017-09-13|2923.32
#2017-09-14|2947.54
#2017-09-15|2928.08
#2017-09-18|2916.35
#2017-09-19|2905.01
#2017-09-20|2902.79
#2017-09-21|2898.89
#2017-09-22|2910.99
#2017-09-25|2905.79
#2017-09-26|2905.39
#2017-09-27|2936.28
#2017-09-28|2965.46
#2017-09-29|2962.64
#2017-10-02|2972.66
#2017-10-03|2960.69
#2017-10-04|2955.41
#2017-10-05|2964.95
#2017-10-06|2946.98
#2017-10-09|2939.71
#2017-10-10|2929.56
#2017-10-11|2937.33
#2017-10-12|2956.82
#2017-10-13|2967.35
#2017-10-16|2949.20
#2017-10-17|2927.13
#2017-10-18|2944.60
#2017-10-19|2947.75
#2017-10-20|2956.00
#2017-10-23|2962.49
#2017-10-24|2942.29
#2017-10-25|2946.39
#2017-10-26|2943.12
#2017-10-27|3119.44
#2017-10-30|3056.10
#2017-10-31|3072.84
#2017-11-01|3062.92
#2017-11-02|3040.91
#2017-11-03|3076.90
#2017-11-06|3050.25
#2017-11-07|3045.67
#2017-11-08|2984.36
#2017-11-09|2945.37
#2017-11-10|2946.40
#2017-11-13|2918.79
#2017-11-14|2943.92
#2017-11-15|2941.12
#2017-11-16|2994.49
#2017-11-17|2992.22
#2017-11-20|2999.82
#2017-11-21|3038.55
#2017-11-22|3008.76
#2017-11-23|2999.48
#2017-11-24|2996.91
#2017-11-27|2984.33
#2017-11-28|3001.51
#2017-11-29|2929.79
#2017-11-30|2929.54
#2017-12-01|2907.55
#2017-12-04|2898.35
#2017-12-05|2927.58
#2017-12-06|2909.01
#2017-12-07|2912.50
#2017-12-08|2941.52
#2017-12-11|2929.80
#2017-12-12|2940.92
#2017-12-13|2939.75
#2017-12-14|2910.98
#2017-12-15|2935.52
#2017-12-18|2973.32
#2017-12-19|2955.37
#2017-12-20|2941.14
#2017-12-21|2983.65
#2017-12-22|2974.89
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2982.79
#2017-12-28|2979.19
#2017-12-29|2948.74
#2018-01-01| .
#2018-01-02|2947.58
#2018-01-03|2976.38
#2018-01-04|3000.60
#2018-01-05|3062.16
#2018-01-08|3100.44
#2018-01-09|3092.31
#2018-01-10|3049.99
#2018-01-11|3195.85
#2018-01-12|3226.67
#2018-01-15|3258.37
#2018-01-16|3281.72
#2018-01-17|3257.79
#2018-01-18|3281.51
#2018-01-19|3336.88
#2018-01-22|3332.82
#2018-01-23|3340.68
#2018-01-24|3311.68
#2018-01-25|3271.83
#2018-01-26|3297.36
#2018-01-29|3286.72
#2018-01-30|3289.93
#2018-01-31|3302.64
#2018-02-01|3292.90
#2018-02-02|3270.95
#2018-02-05|3214.68
#2018-02-06|3165.94
#2018-02-07|3449.65
#2018-02-08|3344.33
#2018-02-09|3298.35
#2018-02-12|3335.30
#2018-02-13|3361.79
#2018-02-14|3416.74
#2018-02-15|3409.95
#2018-02-16|3400.87
#2018-02-19|3372.22
#2018-02-20|3404.09
#2018-02-21|3422.32
#2018-02-22|3405.52
#2018-02-23|3418.50
#2018-02-26|3410.47
#2018-02-27|3429.45
#2018-02-28|3398.70
#2018-03-01|3331.96
#2018-03-02|3278.80
#2018-03-05|3353.21
#2018-03-06|3401.56
#2018-03-07|3398.64
#2018-03-08|3456.56
#2018-03-09|3470.82
#2018-03-12|3483.52
#2018-03-13|3472.40
#2018-03-14|3446.15
#2018-03-15|3444.65
#2018-03-16|3420.96
#2018-03-19|3390.78
#2018-03-20|3398.84
#2018-03-21|3422.03
#2018-03-22|3367.19
#2018-03-23|3352.80
#2018-03-26|3333.54
#2018-03-27|3387.24
#2018-03-28|3393.24
#2018-03-29|3441.53
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3363.03
#2018-04-04|3303.06
#2018-04-05|3378.15
#2018-04-06|3389.54
#2018-04-09|3399.41
#2018-04-10|3435.99
#2018-04-11|3404.37
#2018-04-12|3443.93
#2018-04-13|3437.30
#2018-04-16|3443.14
#2018-04-17|3537.07
#2018-04-18|3584.77
#2018-04-19|3577.92
#2018-04-20|3563.17
#2018-04-23|3592.65
#2018-04-24|3582.28
#2018-04-25|3514.38
#2018-04-26|3587.58
#2018-04-27|3589.31
#2018-04-30|3566.20
#2018-05-01|3566.20
#2018-05-02|3589.81
#2018-05-03|3557.17
#2018-05-04|3497.84
#2018-05-07|3482.91
#2018-05-08|3465.25
#2018-05-09|3472.57
#2018-05-10|3472.57
#2018-05-11|3449.78
#2018-05-14|3482.12
#2018-05-15|3507.94
#2018-05-16|3486.90
#2018-05-17|3472.72
#2018-05-18|3497.21
#2018-05-21|3534.72
#2018-05-22|3541.87
#2018-05-23|3508.33
#2018-05-24|3495.44
#2018-05-25|3512.77
#2018-05-28|3513.60
#2018-05-29|3473.51
#2018-05-30|3482.20
#2018-05-31|3613.10
#2018-06-01|3628.27
#2018-06-04|3684.65
#2018-06-05|3735.23
#2018-06-06| .
#2018-06-07|3805.57
#2018-06-08|3799.20
#2018-06-11|3759.00
#2018-06-12|3685.88
#2018-06-13|3697.41
#2018-06-14|3701.80
#2018-06-15|3674.98
#2018-06-18|3642.55
#2018-06-19|3625.17
#2018-06-20|3636.28
#2018-06-21|3622.40
#2018-06-22| .
#2018-06-25|3592.88
#2018-06-26|3576.20
#2018-06-27|3639.81
#2018-06-28|3650.74
#2018-06-29|3582.89
#2018-07-02|3588.19
#2018-07-03|3576.97
#2018-07-04|3471.76
#2018-07-05|3484.10
#2018-07-06|3455.62
#2018-07-09|3497.83
#2018-07-10|3554.75
#2018-07-11|3523.78
#2018-07-12|3558.49
#2018-07-13|3581.81
#2018-07-16|3579.60
#2018-07-17|3573.42
#2018-07-18|3611.73
#2018-07-19|3636.37
#2018-07-20|3613.96
#2018-07-23|3576.66
#2018-07-24|3612.87
#2018-07-25|3611.05
#2018-07-26|3633.71
#2018-07-27|3662.57
#2018-07-30|3655.46
#2018-07-31|3810.26
#2018-08-01|3767.66
#2018-08-02|3742.09
#2018-08-03|3800.20
#2018-08-06|3794.74
#2018-08-07|3808.16
#2018-08-08|3847.11
#2018-08-09|3809.63
#2018-08-10|3798.82
#2018-08-13|3798.86
#2018-08-14|3779.80
#2018-08-15|3743.91
#2018-08-16|3759.35
#2018-08-17|3761.38
#2018-08-20|3789.53
#2018-08-21|3787.90
#2018-08-22|3765.99
#2018-08-23|3792.45
#2018-08-24|3792.14
#2018-08-27|3836.91
#2018-08-28|3867.34
#2018-08-29|3865.81
#2018-08-30|3868.98
#2018-08-31|3851.77
#2018-09-03|3887.24
#2018-09-04|3820.32
#2018-09-05|3729.82
#2018-09-06|3740.66
#2018-09-07|3737.10
#2018-09-10|3711.72
#2018-09-11|3720.39
#2018-09-12|3707.73
#2018-09-13|3695.01
#2018-09-14|3720.59
#2018-09-17|3687.06
#2018-09-18|3682.00
#2018-09-19|3705.86
#2018-09-20|3731.62
#2018-09-21|3748.41
#2018-09-24|3715.21
#2018-09-25|3710.79
#2018-09-26|3712.05
#2018-09-27|3729.19
#2018-09-28|3731.94
#2018-10-01|3772.75
#2018-10-02|3758.98
#2018-10-03|3803.16
#2018-10-04|3761.78
#2018-10-05|3684.33
#2018-10-08|3597.80
#2018-10-09|3613.20
#2018-10-10|3478.32
#2018-10-11|3387.67
#2018-10-12|3360.11
#2018-10-15|3298.89
#2018-10-16|3407.08
#2018-10-17|3407.41
#2018-10-18|3391.58
#2018-10-19|3323.74
#2018-10-22|3314.99
#2018-10-23|3194.73
#2018-10-24|3186.27
#2018-10-25|3199.28
#2018-10-26|3147.53
#2018-10-29|3194.88
#2018-10-30|3196.94
#2018-10-31|3252.78
#2018-11-01|3383.90
#2018-11-02|3484.82
#2018-11-05|3341.78
#2018-11-06|3366.00
#2018-11-07|3365.66
#2018-11-08|3331.15
#2018-11-09|3305.20
#2018-11-12|3243.41
#2018-11-13|3207.44
#2018-11-14|3137.05
#2018-11-15|3115.56
#2018-11-16|3126.68
#2018-11-19|3056.26
#2018-11-20|2989.30
#2018-11-21|3107.46
#2018-11-22|3123.90
#2018-11-23|3165.58
#2018-11-26|3197.01
#2018-11-27|3150.09
#2018-11-28|3177.35
#2018-11-29|3263.92
#2018-11-30|3233.27
#2018-12-03|3274.35
#2018-12-04|3193.71
#2018-12-05|3130.76
#2018-12-06|2976.94
#2018-12-07|2988.32
#2018-12-10|2958.74
#2018-12-11|3014.07
#2018-12-12|3070.56
#2018-12-13|3044.63
#2018-12-14|2981.99
#2018-12-17|2966.06
#2018-12-18|2931.88
#2018-12-19|2956.79
#2018-12-20|2911.81
#2018-12-21|2922.25
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2860.03
#2018-12-28|2931.85
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2953.36
#2019-01-03|2841.04
#2019-01-04|2902.81
#2019-01-07|2969.02
#2019-01-08|2989.72
#2019-01-09|3004.11
#2019-01-10|2994.76
#2019-01-11|3025.74
#2019-01-14|2998.75
#2019-01-15|3007.04
#2019-01-16|3085.02
#2019-01-17|3096.32
#2019-01-18|3195.34
#2019-01-21|3188.23
#2019-01-22|3168.87
#2019-01-23|3162.15
#2019-01-24|3185.12
#2019-01-25|3213.47
#2019-01-28|3153.00
#2019-01-29|3196.03
#2019-01-30|3197.77
#2019-01-31|3178.09
#2019-02-01|3133.98
#2019-02-04|3123.08
#2019-02-05|3081.30
#2019-02-06|3300.54
#2019-02-07|3250.83
#2019-02-08|3299.38
#2019-02-11|3352.35
#2019-02-12|3329.66
#2019-02-13|3327.17
#2019-02-14|3324.58
#2019-02-15|3382.22
#2019-02-18|3417.67
#2019-02-19|3409.62
#2019-02-20|3459.37
#2019-02-21|3419.26
#2019-02-22|3481.47
#2019-02-25|3509.44
#2019-02-26|3503.15
#2019-02-27|3478.25
#2019-02-28|3491.18
#2019-03-01|3525.32
#2019-03-04|3570.49
#2019-03-05|3542.07
#2019-03-06|3498.57
#2019-03-07|3409.61
#2019-03-08|3378.50
#2019-03-11|3412.50
#2019-03-12|3416.34
#2019-03-13|3465.81
#2019-03-14|3498.25
#2019-03-15|3556.64
#2019-03-18|3552.60
#2019-03-19|3532.13
#2019-03-20|3546.08
#2019-03-21|3484.22
#2019-03-22|3471.46
#2019-03-25|3473.37
#2019-03-26|3439.46
#2019-03-27|3446.04
#2019-03-28|3506.99
#2019-03-29|3517.97
#2019-04-01|3578.75
#2019-04-02|3614.78
#2019-04-03|3689.56
#2019-04-04|3695.26
#2019-04-05|3715.00
#2019-04-08|3697.07
#2019-04-09|3672.11
#2019-04-10|3694.33
#2019-04-11|3689.93
#2019-04-12|3727.35
#2019-04-15|3736.86
#2019-04-16|3750.63
#2019-04-17|3768.41
#2019-04-18|3792.05
#2019-04-19|3792.05
#2019-04-22|3792.05
#2019-04-23|3811.88
#2019-04-24|3848.16
#2019-04-25|3842.59
#2019-04-26|3831.00
#2019-04-29|3830.41
#2019-04-30|3795.05
#2019-05-01| .
#2019-05-02|3751.47
#2019-05-03|3751.97
#2019-05-06|3620.54
#2019-05-07|3564.06
#2019-05-08|3597.87
#2019-05-09|3545.69
#2019-05-10|3569.94
#2019-05-13|3492.89
#2019-05-14|3523.51
#2019-05-15|3527.26
#2019-05-16|3590.67
#2019-05-17|3601.20
#2019-05-20|3520.67
#2019-05-21|3564.03
#2019-05-22|3572.94
#2019-05-23|3468.80
#2019-05-24|3467.25
#2019-05-27|3479.07
#2019-05-28|3460.99
#2019-05-29|3412.11
#2019-05-30| .
#2019-05-31|3342.33
#2019-06-03|3387.43
#2019-06-04|3418.77
#2019-06-05|3443.47
#2019-06-06| .
#2019-06-07|3535.76
#2019-06-10|3560.89
#2019-06-11|3637.32
#2019-06-12|3634.37
#2019-06-13|3654.31
#2019-06-14|3618.46
#2019-06-17|3604.06
#2019-06-18|3688.68
#2019-06-19|3699.77
#2019-06-20|3786.37
#2019-06-21| .
#2019-06-24|3757.32
#2019-06-25|3758.37
#2019-06-26|3728.67
#2019-06-27|3784.59
#2019-06-28|3801.78
#2019-07-01|3852.38
#2019-07-02|3851.40
#2019-07-03|3854.25
#2019-07-04|3819.09
#2019-07-05|3467.61
#2019-07-08|3455.83
#2019-07-09|3520.67
#2019-07-10|3471.59
#2019-07-11|3441.45
#2019-07-12|3482.71
#2019-07-15|3508.17
#2019-07-16|3526.03
#2019-07-17|3518.38
#2019-07-18|3506.15
#2019-07-19|3571.38
#2019-07-22|3584.90
#2019-07-23|3637.12
#2019-07-24|3644.16
#2019-07-25|3543.06
#2019-07-26|3498.48
#2019-07-29|3536.77
#2019-07-30|3515.29
#2019-07-31|3511.15
#2019-08-01|3517.82
#2019-08-02|3417.94
#2019-08-05|3289.34
#2019-08-06|3303.43
#2019-08-07|3333.09
#2019-08-08|3402.69
#2019-08-09|3351.52
#2019-08-12|3355.82
#2019-08-13|3345.67
#2019-08-14|3236.15
#2019-08-15|3215.21
#2019-08-16|3265.51
#2019-08-19|3311.20
#2019-08-20|3302.67
#2019-08-21|3334.60
#2019-08-22|3321.41
#2019-08-23|3286.11
#2019-08-26|3261.56
#2019-08-27|3273.60
#2019-08-28|3193.75
#2019-08-29|3238.71
#2019-08-30|3257.39
#2019-09-02|3222.92
#2019-09-03|3209.10
#2019-09-04|3252.45
#2019-09-05|3259.17
#2019-09-06|3256.37
#2019-09-09|3333.82
#2019-09-10|3364.65
#2019-09-11|3521.67
#2019-09-12|3611.42
#2019-09-13|3631.31
#2019-09-16|3650.82
#2019-09-17|3596.00
#2019-09-18|3593.12
#2019-09-19|3567.63
#2019-09-20|3513.86
#2019-09-23|3447.77
#2019-09-24|3458.47
#2019-09-25|3408.07
#2019-09-26|3439.91
#2019-09-27|3522.39
#2019-09-30|3529.15
#2019-10-01|3501.43
#2019-10-02|3407.03
#2019-10-03|3381.00
#2019-10-04|3343.73
#2019-10-07|3334.57
#2019-10-08|3320.94
#2019-10-09|3302.09
#2019-10-10|3330.48
#2019-10-11|3427.68
#2019-10-14|3410.28
#2019-10-15|3419.52
#2019-10-16|3453.53
#2019-10-17|3467.08
#2019-10-18|3470.25
#2019-10-21|3578.95
#2019-10-22|3548.58
#2019-10-23|3555.24
#2019-10-24|3566.14
#2019-10-25|3605.66
#2019-10-28|3678.73
#2019-10-29|3634.80
#2019-10-30|3739.63
#2019-10-31|3678.48
#2019-11-01|3731.09
#2019-11-04|3872.64
#2019-11-05|3950.28
#2019-11-06|3879.34
#2019-11-07|3925.52
#2019-11-08|3949.59
#2019-11-11|3958.07
#2019-11-12|3968.28
#2019-11-13|3962.86
#2019-11-14|3908.61
#2019-11-15|3917.44
#2019-11-18|3902.54
#2019-11-19|3919.93
#2019-11-20|3916.75
#2019-11-21|3873.51
#2019-11-22|3897.37
#2019-11-25|3960.04
#2019-11-26|3996.28
#2019-11-27|3991.18
#2019-11-28|4023.77
#2019-11-29|4037.13
#2019-12-02|3997.46
#2019-12-03|4010.97
#2019-12-04|4129.76
#2019-12-05|4107.97
#2019-12-06|4110.17
#2019-12-09|4039.84
#2019-12-10|4010.97
#2019-12-11|4057.71
#2019-12-12|4089.90
#2019-12-13|4288.42
#2019-12-16|4159.92
#2019-12-17|4091.64
#2019-12-18|4021.39
#2019-12-19|4032.59
#2019-12-20|4026.32
#2019-12-23|4064.05
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4077.40
#2019-12-30|4027.60
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4128.14
#2020-01-03|4060.43
#2020-01-06| .
#2020-01-07|4080.62
#2020-01-08|4056.06
#2020-01-09|4092.34
#2020-01-10|4092.20
#2020-01-13|4142.19
#2020-01-14|4146.85
#2020-01-15|4136.86
#2020-01-16|4173.48
#2020-01-17|4236.92
#2020-01-20|4178.97
#2020-01-21|4199.20
#2020-01-22|4202.52
#2020-01-23|4186.05
#2020-01-24|4269.89
#2020-01-27|4182.26
#2020-01-28|4212.24
#2020-01-29|4184.95
#2020-01-30|4065.43
#2020-01-31|4059.34
#2020-02-03|4054.42
#2020-02-04|4196.16
#2020-02-05|4384.75
#2020-02-06|4314.44
#2020-02-07|4273.85
#2020-02-10|4279.27
#2020-02-11|4336.54
#2020-02-12|4372.89
#2020-02-13|4365.07
#2020-02-14|4367.04
#2020-02-17|4402.31
#2020-02-18|4357.69
#2020-02-19|4431.06
#2020-02-20|4507.87
#2020-02-21|4481.22
#2020-02-24|4283.47
#2020-02-25|4277.54
#2020-02-26|4312.08
#2020-02-27|4119.38
#2020-02-28|4011.88
#2020-03-02|4037.10
#2020-03-03|4069.99
#2020-03-04|4025.17
#2020-03-05|4002.37
#2020-03-06|3857.26
#2020-03-09|3581.66
#2020-03-10|3548.55
#2020-03-11|3523.79
#2020-03-12|3108.50
#2020-03-13|3244.76
#2020-03-16|3207.39
#2020-03-17|3342.66
#2020-03-18|3202.15
#2020-03-19|3104.90
#2020-03-20|2990.73
#2020-03-23|2802.92
#2020-03-24|3069.33
#2020-03-25|3176.57
#2020-03-26|3295.19
#2020-03-27|3216.17
#2020-03-30|3268.33
#2020-03-31|3377.34
#2020-04-01|3254.55
#2020-04-02|3198.46
#2020-04-03|3211.51
#2020-04-06|3396.49
#2020-04-07|3536.52
#2020-04-08|3509.84
#2020-04-09|3604.42
#2020-04-10|3604.42
#2020-04-13|3604.42
#2020-04-14|3731.68
#2020-04-15|3548.79
#2020-04-16|3547.38
#2020-04-17|3668.25
#2020-04-20|3673.90
#2020-04-21|3529.89
#2020-04-22|3565.00
#2020-04-23|3649.09
#2020-04-24|3559.42
#2020-04-27|3640.79
#2020-04-28|3780.50
#2020-04-29|3889.40
#2020-04-30|3921.28
#2020-05-01|3921.28
#2020-05-04|3724.45
#2020-05-05|3782.44
#2020-05-06|3777.30
#2020-05-07|3822.64
#2020-05-08|3899.12
#2020-05-11|3927.50
#2020-05-12|3960.32
#2020-05-13|3882.50
#2020-05-14|3708.72
#2020-05-15|3751.35
#2020-05-18|3898.34
#2020-05-19|3919.68
#2020-05-20|3935.00
#2020-05-21|3935.00
#2020-05-22|3994.71
#2020-05-25|4101.29
#2020-05-26|4137.36
#2020-05-27|4104.33
#2020-05-28|4188.84
#2020-05-29|4262.66
#2020-06-01|4273.49
#2020-06-02|4313.87
#2020-06-03|4432.24
#2020-06-04|4387.60
#2020-06-05|4439.46
#2020-06-08|4364.70
#2020-06-09|4430.77
#2020-06-10|4430.92
#2020-06-11|4244.85
#2020-06-12|4213.41
#2020-06-15|4279.75
#2020-06-16|4469.82
#2020-06-17|4564.51
#2020-06-18|4558.30
#2020-06-19|4558.30
#2020-06-22|4498.77
#2020-06-23|4586.37
#2020-06-24|4483.17
#2020-06-25|4514.84
#2020-06-26|4589.87
#2020-06-29|4588.38
#2020-06-30|4609.92
#2020-07-01|4656.75
#2020-07-02|4691.09
#2020-07-03|4691.83
#2020-07-06|4746.09
#2020-07-07|4727.17
#2020-07-08|4692.02
#2020-07-09|4700.13
#2020-07-10|4689.67
#2020-07-13|4762.76
#2020-07-14|4824.31
#2020-07-15|4905.29
#2020-07-16|4894.01
#2020-07-17|4833.14
#2020-07-20|4950.09
#2020-07-21|4905.84
#2020-07-22|4905.50
#2020-07-23|4889.89
#2020-07-24|4772.08
#2020-07-27|4857.69
#2020-07-28|4834.21
#2020-07-29|4794.78
#2020-07-30|4696.24
#2020-07-31|4718.60
#2020-08-03|4869.25
#2020-08-04|4826.25
#2020-08-05|4896.65
#2020-08-06|4899.00
#2020-08-07|4979.65
#2020-08-10|4905.62
#2020-08-11|4997.59
#2020-08-12|4966.13
#2020-08-13|4989.32
#2020-08-14|4964.55
#2020-08-17|5022.96
#2020-08-18|5027.04
#2020-08-19|5069.84
#2020-08-20|5029.79
#2020-08-21|5060.71
#2020-08-24|5160.94
#2020-08-25|5157.48
#2020-08-26|5263.15
#2020-08-27|5307.93
#2020-08-28|5316.39
#2020-08-31|5367.05
#2020-09-01|5409.17
#2020-09-02|5502.44
#2020-09-03|5300.35
#2020-09-04|5242.21
#2020-09-07|5380.48
#2020-09-08|5309.36
#2020-09-09|5414.90
#2020-09-10|5368.61
#2020-09-11|5384.52
#2020-09-14|5445.70
#2020-09-15|5479.48
#2020-09-16|5553.32
#2020-09-17|5534.92
#2020-09-18|5560.35
#2020-09-21|5282.42
#2020-09-22|5294.30
#2020-09-23|5281.27
#2020-09-24|5250.71
#2020-09-25|5307.81
#2020-09-28|5495.29
#2020-09-29|5587.72
#2020-09-30|5490.63
#2020-10-01|5531.79
#2020-10-02|5545.35
#2020-10-05|5648.23
#2020-10-06|5628.54
#2020-10-07|5659.25
#2020-10-08|5609.15
#2020-10-09|5712.20
#2020-10-12|5781.42
#2020-10-13|5678.20
#2020-10-14|5705.61
#2020-10-15|5622.97
#2020-10-16|5692.55
#2020-10-19|5693.45
#2020-10-20|5650.73
#2020-10-21|5552.64
#2020-10-22|5509.71
#2020-10-23|5522.79
#2020-10-26|5367.87
#2020-10-27|5386.07
#2020-10-28|5368.85
#2020-10-29|5277.14
#2020-10-30|5401.62
#2020-11-02|5397.87
#2020-11-03|5540.77
#2020-11-04|5709.99
#2020-11-05|5822.86
#2020-11-06|5830.40
#2020-11-09|5761.46
#2020-11-10|5669.16
#2020-11-11|5810.73
#2020-11-12|5864.69
#2020-11-13|5895.33
#2020-11-16|5893.61
#2020-11-17|5897.81
#2020-11-18|5909.87
#2020-11-19|5921.63
#2020-11-20|5979.23
#2020-11-23|5878.03
#2020-11-24|5857.43
#2020-11-25|5837.30
#2020-11-26|5914.54
#2020-11-27|6027.37
#2020-11-30|6114.13
#2020-12-01|6135.49
#2020-12-02|6119.52
#2020-12-03|6124.94
#2020-12-04|6159.35
#2020-12-07|6160.99
#2020-12-08|6199.97
#2020-12-09|6159.17
#2020-12-10|6124.95
#2020-12-11|6172.76
#2020-12-14|6174.80
#2020-12-15|6215.24
#2020-12-16|6250.69
#2020-12-17|6351.67
#2020-12-18|6405.54
#2020-12-21|6334.49
#2020-12-22|6458.75
#2020-12-23|6470.71
#2020-12-24|6470.71
#2020-12-25|6470.71
#2020-12-28|6632.03
#2020-12-29|6692.40
#2020-12-30|6694.53
#2020-12-31|6694.53
#2021-01-01|6694.53
#2021-01-04|6813.08
#2021-01-05|6729.15
#2021-01-06|6729.15
#2021-01-07|6672.96
#2021-01-08|6733.04
#2021-01-11|6659.15
#2021-01-12|6659.43
#2021-01-13|6692.70
#2021-01-14|6629.06
#2021-01-15|6613.92
#2021-01-18|6591.89
#2021-01-19|6667.27
#2021-01-20|6741.92
#2021-01-21|6758.60
#2021-01-22|6771.79
#2021-01-25|6759.03
#2021-01-26|6731.78
#2021-01-27|6588.17
#2021-01-28|6534.90
#2021-01-29|6487.12
#2021-02-01|6674.90
#2021-02-02|6751.26
#2021-02-03|6674.86
#2021-02-04|6691.55
#2021-02-05|6669.50
#2021-02-08|6723.61
#2021-02-09|6684.35
#2021-02-10|6666.91
#2021-02-11|6694.37
#2021-02-12|6764.45
#2021-02-15|6879.11
#2021-02-16|6861.54
#2021-02-17|6942.65
#2021-02-18|6892.57
#2021-02-19|7091.78
#2021-02-22|7040.20
#2021-02-23|6895.95
#2021-02-24|6852.88
#2021-02-25|6865.49
#2021-02-26|6713.02
#2021-03-01|6829.98
#2021-03-02|6946.66
#2021-03-03|6945.64
#2021-03-04|6726.81
#2021-03-05|6484.11
#2021-03-08|6562.63
#2021-03-09|6843.02
#2021-03-10|6759.61
#2021-03-11|7010.94
#2021-03-12|6920.43
#2021-03-15|6849.47
#2021-03-16|6981.11
#2021-03-17|6865.24
#2021-03-18|6933.43
#2021-03-19|6911.02
#2021-03-22|7013.06
#2021-03-23|7043.80
#2021-03-24|7020.48
#2021-03-25|6991.62
#2021-03-26|7121.79
#2021-03-29|7019.23
#2021-03-30|7113.69
#2021-03-31|7239.51
#2021-04-01|7274.22
#2021-04-02|7274.22
#2021-04-05|7274.22
#2021-04-06|7466.44
#2021-04-07|7512.66
#2021-04-08|7613.89
#2021-04-09|7663.28
#2021-04-12|7587.94
#2021-04-13|7706.67
#2021-04-14|7679.26
#2021-04-15|7780.59
#2021-04-16|7901.81
#2021-04-19|7733.65
#2021-04-20|7504.72
#2021-04-21|7566.06
#2021-04-22|7621.48
#2021-04-23|7652.09
#2021-04-26|7650.45
#2021-04-27|7648.09
#2021-04-28|7384.66
#2021-04-29|7320.49
#2021-04-30|7143.50
#2021-05-03|7250.59
#2021-05-04|7034.20
#2021-05-05|7167.41
#2021-05-06|7031.86
#2021-05-07|7191.66
#2021-05-10|7050.80
#2021-05-11|6892.54
#2021-05-12|6909.37
#2021-05-13| .
#2021-05-14|7063.12
#2021-05-17|7022.56
#2021-05-18|7108.17
#2021-05-19|6897.57
#2021-05-20|7120.82
#2021-05-21|7109.78
#2021-05-24|7135.17
#2021-05-25|7212.04
#2021-05-26|7215.85
#2021-05-27|7325.34
#2021-05-28|7441.21
#2021-05-31|7469.83
#2021-06-01|7578.64
#2021-06-02|7535.68
#2021-06-03|7571.25
#2021-06-04|7654.21
#2021-06-07|7596.24
#2021-06-08|7566.46
#2021-06-09|7617.54
#2021-06-10|7638.43
#2021-06-11|7654.18
#2021-06-14|7622.34
#2021-06-15|7670.05
#2021-06-16|7655.41
#2021-06-17|7570.54
#2021-06-18|7509.81
#2021-06-21|7551.55
#2021-06-22|7568.11
#2021-06-23|7504.05
#2021-06-24|7606.06
#2021-06-25| .
#2021-06-28|7648.96
#2021-06-29|7691.56
#2021-06-30|7656.87
#2021-07-01|7585.45
#2021-07-02|7643.82
#2021-07-05|7619.14
#2021-07-06|7671.54
#2021-07-07|7860.68
#2021-07-08|7789.86
#2021-07-09|7847.84
#2021-07-12|7962.98
#2021-07-13|8035.26
#2021-07-14|8041.72
#2021-07-15|8002.55
#2021-07-16|8269.38
#2021-07-19|8052.80
#2021-07-20|8091.27
#2021-07-21|8297.44
#2021-07-22|8499.93
#2021-07-23|8625.21
#2021-07-26|8615.31
#2021-07-27|8654.27
#2021-07-28|8731.95
#2021-07-29|8732.41
#2021-07-30|8743.16
#2021-08-02|8852.11
#2021-08-03|8877.80
#2021-08-04|8953.38
#2021-08-05|9013.43
#2021-08-06|8806.15
#2021-08-09|8824.72
#2021-08-10|8862.96
#2021-08-11|8852.84
#2021-08-12|8889.55
#2021-08-13|8864.16
#2021-08-16|8785.68
#2021-08-17|8920.27
#2021-08-18|8934.34
#2021-08-19|8801.88
#2021-08-20|8983.57
#2021-08-23|9070.44
#2021-08-24|9021.16
#2021-08-25|9137.80
#2021-08-26|9166.08
#2021-08-27|9199.83
#2021-08-30|9232.01
#2021-08-31|9290.07
#2021-09-01|9326.58
#2021-09-02|9445.30
#2021-09-03|9398.15
#2021-09-06|9482.36
#2021-09-07|9390.40
#2021-09-08|9235.32
#2021-09-09|9224.53
#2021-09-10|9202.10
#2021-09-13|9108.89
#2021-09-14|9208.32
#2021-09-15|9054.55
#2021-09-16|9123.98
#2021-09-17|9023.21
#2021-09-20|8715.23
#2021-09-21|8859.91
#2021-09-22|8932.90
#2021-09-23|9122.21
#2021-09-24|8843.08
#2021-09-27|8637.64
#2021-09-28|8375.87
#2021-09-29|8288.69
#2021-09-30|8395.60
#2021-10-01|8327.93
#2021-10-04|8134.32
#2021-10-05|8321.03
#2021-10-06|8066.22
#2021-10-07|8208.73
#2021-10-08|7978.78
#2021-10-11|7841.78
#2021-10-12|7964.21
#2021-10-13|8238.30
#2021-10-14|8413.94
#2021-10-15|8372.76
#2021-10-18|8379.76
#2021-10-19|8387.04
#2021-10-20|8463.52
#2021-10-21|8500.94
#2021-10-22|8591.66
#2021-10-25|8528.09
#2021-10-26|8724.72
#2021-10-27|8734.94
#2021-10-28|8739.69
#2021-10-29|8591.21
#2021-11-01|8584.32
#2021-11-02|8289.52
#2021-11-03|8232.44
#2021-11-04|8383.45
#2021-11-05|8369.63
#2021-11-08|8388.80
#2021-11-09|8354.82
#2021-11-10|8072.80
#2021-11-11|8045.15
#2021-11-12|8300.28
#2021-11-15|8347.26
#2021-11-16|8384.14
#2021-11-17|8481.41
#2021-11-18|8434.81
#2021-11-19|8541.22
#2021-11-22|8381.74
#2021-11-23|8135.41
#2021-11-24|8173.96
#2021-11-25|8279.76
#2021-11-26|7986.90
#2021-11-29|8173.08
#2021-11-30|8141.79
#2021-12-01|8356.93
#2021-12-02|7997.03
#2021-12-03|7828.24
#2021-12-06|7887.78
#2021-12-07|8225.08
#2021-12-08|8341.99
#2021-12-09|8379.25
#2021-12-10|8149.15
#2021-12-13|8121.10
#2021-12-14|7930.75
#2021-12-15|8018.18
#2021-12-16|8061.42
#2021-12-17|8028.26
#2021-12-20|8014.31
#2021-12-21|8153.04
#2021-12-22|8310.28
#2021-12-23|8467.44
#2021-12-24|8467.44
#2021-12-27|8536.53
#2021-12-28|8631.51
#2021-12-29|8567.41
#2021-12-30|8563.54
#2021-12-31|8563.54
#2022-01-03|8692.07
#2022-01-04|8396.90
#2022-01-05|8405.37
#2022-01-06|8405.37
#2022-01-07|8000.15
#2022-01-10|7644.16
#2022-01-11|7869.78
#2022-01-12|7905.49
#2022-01-13|7833.85
#2022-01-14|7633.22
#2022-01-17|7657.09
#2022-01-18|7322.67
#2022-01-19|7308.42
#2022-01-20|7381.88
#2022-01-21|7186.78
#2022-01-24|6863.91
#2022-01-25|6768.67
#2022-01-26|6997.43
#2022-01-27|6952.81
#2022-01-28|6961.86
#2022-01-31|7217.96
#2022-02-01|7324.75
#2022-02-02|7550.00
#2022-02-03|7309.41
#2022-02-04|7371.00
#2022-02-07|7394.32
#2022-02-08|7246.96
#2022-02-09|7568.12
#2022-02-10|7448.50
#2022-02-11|7293.41
#2022-02-14|7135.53
#2022-02-15|7322.58
#2022-02-16|7290.24
#2022-02-17|6962.36
#2022-02-18|6658.24
#2022-02-21|6577.79
#2022-02-22|6671.40
#2022-02-23|6566.00
#2022-02-24|6549.10
#2022-02-25|6773.90
#2022-02-28|7086.58
#2022-03-01|6862.60
#2022-03-02|6965.84
#2022-03-03|6712.18
#2022-03-04|6519.55
#2022-03-07|6573.60
#2022-03-08|6391.05
#2022-03-09|6682.39
#2022-03-10|6597.91
#2022-03-11|6721.66
#2022-03-14|6814.51
#2022-03-15|6677.39
#2022-03-16|7107.20
#2022-03-17|7125.10
#2022-03-18|7319.24
#2022-03-21|7222.54
#2022-03-22|7217.32
#2022-03-23|7186.19
#2022-03-24|7119.33
#2022-03-25|7097.29
#2022-03-28|7122.70
#2022-03-29|7296.82
#2022-03-30|7145.94
#2022-03-31|7048.42
#2022-04-01|7166.34
#2022-04-04|7417.68
#2022-04-05|7337.95
#2022-04-06|7201.88
#2022-04-07|7154.54
#2022-04-08|7157.68
#2022-04-11|6978.00
#2022-04-12|7061.88
#2022-04-13|7018.11
#2022-04-14|7030.87
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6937.51
#2022-04-20|6920.61
#2022-04-21|6939.27
#2022-04-22|6765.84
#2022-04-25|6549.97
#2022-04-26|6406.12
#2022-04-27|6354.41
#2022-04-28|6348.61
#2022-04-29|6576.04
#2022-05-02|6459.88
#2022-05-03|6378.98
#2022-05-04|6300.78
#2022-05-05|6255.57
#2022-05-06|6105.35
#2022-05-09|5806.06
#2022-05-10|5961.15
#2022-05-11|6048.34
#2022-05-12|6006.12
#2022-05-13|6166.91
#2022-05-16|6144.06
#2022-05-17|6182.65
#2022-05-18|6001.50
#2022-05-19|6026.29
#2022-05-20|6110.30
#2022-05-23|6203.68
#2022-05-24|6083.85
#2022-05-25|6022.15
#2022-05-26| .
#2022-05-27|6312.92
#2022-05-30|6419.29
#2022-05-31|6335.70
#2022-06-01|6226.29
#2022-06-02|6382.19
#2022-06-03|6312.77
#2022-06-06| .
#2022-06-07|6276.44
#2022-06-08|6267.14
#2022-06-09|6124.07
#2022-06-10|6045.23
#2022-06-13|5855.10
#2022-06-14|5675.04
#2022-06-15|5747.24
#2022-06-16|5499.12
#2022-06-17|5589.75
#2022-06-20|5605.09
#2022-06-21|5590.70
#2022-06-22|5634.48
#2022-06-23|5528.68
#2022-06-24|5528.68
#2022-06-27|5673.56
#2022-06-28|5581.60
#2022-06-29|5534.66
#2022-06-30|5458.83
#2022-07-01|5488.44
#2022-07-04|5406.84
#2022-07-05|5373.40
#2022-07-06|5641.12
#2022-07-07|5777.01
#2022-07-08|5876.08
#2022-07-11|5719.11
#2022-07-12|5733.42
#2022-07-13|5603.85
#2022-07-14|5495.54
#2022-07-15|5470.96
#2022-07-18|5592.71
#2022-07-19|5629.45
#2022-07-20|5768.08
#2022-07-21|5897.11
#2022-07-22|6058.30
#2022-07-25|5979.00
#2022-07-26|5929.98
#2022-07-27|5931.36
#2022-07-28|6055.11
#2022-07-29|6157.59
#2022-08-01|6069.77
#2022-08-02|5945.46
#2022-08-03|6094.87
#2022-08-04|6186.13
#2022-08-05|5999.29
#2022-08-08|6036.23
#2022-08-09|5896.91
#2022-08-10|6063.23
#2022-08-11|6080.25
#2022-08-12|6151.11
#2022-08-15|6157.59
#2022-08-16|6150.12
#2022-08-17|6015.80
#2022-08-18|6060.02
#2022-08-19|5943.12
#2022-08-22|5732.43
#2022-08-23|5704.67
#2022-08-24|5737.33
#2022-08-25|5773.35
#2022-08-26|5664.91
#2022-08-29|5591.77
#2022-08-30|5581.19
#2022-08-31|5511.45
#2022-09-01|5361.64
#2022-09-02|5541.96
#2022-09-05|5445.93
#2022-09-06|5468.70
#2022-09-07|5481.39
#2022-09-08|5553.80
#2022-09-09|5679.16
#2022-09-12|5795.23
#2022-09-13|5640.14
#2022-09-14|5615.70
#2022-09-15|5554.01
#2022-09-16|5410.20
#2022-09-19|5363.85
#2022-09-20|5212.31
#2022-09-21|5292.01
#2022-09-22|5032.64
#2022-09-23|4970.00
#2022-09-26|4950.73
#2022-09-27|4963.04
#2022-09-28|5020.26
#2022-09-29|4905.84
#2022-09-30|5055.80
#2022-10-03|5058.19
#2022-10-04|5328.71
#2022-10-05|5232.75
#2022-10-06|5261.67
#2022-10-07|5044.09
#2022-10-10|4952.77
#2022-10-11|4921.52
#2022-10-12|4911.49
#2022-10-13|4912.76
#2022-10-14|4971.33
#2022-10-17|5104.63
#2022-10-18|5181.22
#2022-10-19|5083.71
#2022-10-20|5137.69
#2022-10-21|5166.23
#2022-10-24|5281.36
#2022-10-25|5512.04
#2022-10-26|5561.72
#2022-10-27|5396.91
#2022-10-28|5401.48
#2022-10-31|5421.95
#2022-11-01|5432.86
#2022-11-02|5478.33
#2022-11-03|5372.01
#2022-11-04|5512.65
#2022-11-07|5610.51
#2022-11-08|5721.84
#2022-11-09|5694.46
#2022-11-10|6201.12
#2022-11-11|6285.51
#2022-11-14|6172.80
#2022-11-15|6041.66
#2022-11-16|5907.13
#2022-11-17|5848.30
#2022-11-18|5893.27
#2022-11-21|5892.44
#2022-11-22|5880.74
#2022-11-23|5907.67
#2022-11-24|5932.33
#2022-11-25|5948.12
#2022-11-28|5886.78
#2022-11-29|5759.53
#2022-11-30|5780.87
#2022-12-01|5927.65
#2022-12-02|5964.88
#2022-12-05|6041.91
#2022-12-06|5892.12
#2022-12-07|5830.38
#2022-12-08|5827.59
#2022-12-09|5910.40
#2022-12-12|5874.24
#2022-12-13|6036.09
#2022-12-14|6026.33
#2022-12-15|5808.05
#2022-12-16|5679.60
#2022-12-19|5629.34
#2022-12-20|5537.13
#2022-12-21|5593.38
#2022-12-22|5492.38
#2022-12-23|5526.01
#2022-12-26| .
#2022-12-27|5577.48
#2022-12-28|5512.18
#2022-12-29|5619.26
#2022-12-30|5517.56
#2023-01-02|5614.15
#2023-01-03|5691.78
#2023-01-04|5798.03
#2023-01-05|5807.87
#2023-01-06| .
#2023-01-09|5962.73
#2023-01-10|5931.21
#2023-01-11|6000.41
#2023-01-12|6072.61
#2023-01-13|6157.17
#2023-01-16|6192.66
#2023-01-17|6124.37
#2023-01-18|6124.36
#2023-01-19|5945.77
#2023-01-20|5989.83
#2023-01-23|6122.14
#2023-01-24|5974.84
#2023-01-25|5828.75
#2023-01-26|5989.69
#2023-01-27|6020.33
#2023-01-30|5979.14
#2023-01-31|6002.09
#2023-02-01|6126.37
#2023-02-02|6451.31
#2023-02-03|6326.04
#2023-02-06|6264.73
#2023-02-07|6249.55
#2023-02-08|6246.91
#2023-02-09|6181.58
#2023-02-10|6045.89
#2023-02-13|6112.25
#2023-02-14|6127.65
#2023-02-15|6201.28
#2023-02-16|6139.84
#2023-02-17|6074.01
#2023-02-20|6043.72
#2023-02-21|5939.10
#2023-02-22|5864.84
#2023-02-23|5895.71
#2023-02-24|5789.09
#2023-02-27|5884.84
#2023-02-28|5895.47
#2023-03-01|5905.65
#2023-03-02|5927.18
#2023-03-03|6000.44
#2023-03-06|6023.62
#2023-03-07|5969.22
#2023-03-08|5957.07
#2023-03-09|5967.95
#2023-03-10|5853.36
#2023-03-13|5769.92
#2023-03-14|5799.01
#2023-03-15|5648.02
#2023-03-16|5776.30
#2023-03-17|5694.25
#2023-03-20|5707.06
#2023-03-21|5730.88
#2023-03-22|5675.08
#2023-03-23|5721.40
#2023-03-24|5637.32
#2023-03-27|5707.52
#2023-03-28|5650.16
#2023-03-29|5770.22
#2023-03-30|5913.70
#2023-03-31|5992.37
#2023-04-03|5944.19
#2023-04-04|5993.27
#2023-04-05|5827.02
#2023-04-06|5889.02
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5952.33
#2023-04-12|5895.22
#2023-04-13|5919.37
#2023-04-14|5942.69
#2023-04-17|5939.67
#2023-04-18|5970.34
#2023-04-19|5923.67
#2023-04-20|5872.72
#2023-04-21|5840.62
#2023-04-24|5845.23
#2023-04-25|5832.40
#2023-04-26|5850.63
#2023-04-27|5999.16
#2023-04-28|5945.95
#2023-05-01| .
#2023-05-02|5893.98
#2023-05-03|5939.19
#2023-05-04|5935.78
#2023-05-05|5937.51
#2023-05-08|5909.29
#2023-05-09|5853.65
#2023-05-10|5844.56
#2023-05-11|5967.33
#2023-05-12|5979.62
#2023-05-15|5997.23
#2023-05-16|5950.58
#2023-05-17|5989.33
#2023-05-18| .
#2023-05-19|6105.89
#2023-05-22|6117.15
#2023-05-23|6087.82
#2023-05-24|5974.47
#2023-05-25|5991.17
#2023-05-26|6130.63
#2023-05-29|6079.26
#2023-05-30|6126.86
#2023-05-31|6176.01
#2023-06-01|6166.71
#2023-06-02|6301.54
#2023-06-05|6289.73
#2023-06-06|6289.73
#2023-06-07|6285.79
#2023-06-08|6225.84
#2023-06-09|6221.49
#2023-06-12|6219.17
#2023-06-13|6425.90
#2023-06-14|6418.53
#2023-06-15|6423.03
#2023-06-16|6448.98
#2023-06-19|6416.70
#2023-06-20|6292.47
#2023-06-21|6217.42
#2023-06-22|6168.87
#2023-06-23|6168.87
#2023-06-26|6191.53
#2023-06-27|6169.96
#2023-06-28|6258.68
#2023-06-29|6274.22
#2023-06-30|6290.28
#2023-07-03|6169.96
#2023-07-04|6269.77
#2023-07-05|6124.80
#2023-07-06|5958.55
#2023-07-07|6000.97
#2023-07-10|6003.61
#2023-07-11|5910.13
#2023-07-12|5772.58
#2023-07-13|5855.97
#2023-07-14|5873.69
#2023-07-17|5823.68
#2023-07-18|5669.72
#2023-07-19|5717.46
#2023-07-20|5628.12
#2023-07-21|5707.23
#2023-07-24|5798.33
#2023-07-25|5896.13
#2023-07-26|5474.59
#2023-07-27|5453.47
#2023-07-28|5420.69
#2023-07-31|5371.41
#2023-08-01|5322.72
#2023-08-02|5366.42
#2023-08-03|5302.55
#2023-08-04|5372.50
#2023-08-07|5327.49
#2023-08-08|5324.30
#2023-08-09|5286.71
#2023-08-10|5393.77
#2023-08-11|5318.92
#2023-08-14|5353.02
#2023-08-15|5285.17
#2023-08-16|5251.05
#2023-08-17|5118.13
#2023-08-18|5084.77
#2023-08-21|5029.05
#2023-08-22|5050.17
#2023-08-23|5074.15
#2023-08-24|5000.40
#2023-08-25|4974.78
#2023-08-28|5051.69
#2023-08-29|5084.95
#2023-08-30|5043.96
#2023-08-31|5060.72
#2023-09-01|5048.39
#2023-09-04|5092.63
#2023-09-05|5087.14
#2023-09-06|5056.48
#2023-09-07|4987.85
#2023-09-08|4941.12
#2023-09-11|4965.23
#2023-09-12|4850.04
#2023-09-13|4843.19
#2023-09-14|4949.37
#2023-09-15|4956.51
#2023-09-18|4937.79
#2023-09-19|4900.95
#2023-09-20|4952.60
#2023-09-21|4891.18
#2023-09-22|4882.04
#2023-09-25|4852.54
#2023-09-26|4755.49
#2023-09-27|4790.54
#2023-09-28|4795.78
#2023-09-29|4832.74
#2023-10-02|4800.50
#2023-10-03|4761.22
#2023-10-04|4774.17
#2023-10-05|4790.03
#2023-10-06|4852.35
#2023-10-09|4787.39
#2023-10-10|5008.88
#2023-10-11|5001.46
#2023-10-12|5008.46
#2023-10-13|4939.16
#2023-10-16|4923.66
#2023-10-17|4838.75
#2023-10-18|4766.96
#2023-10-19|4811.25
#2023-10-20|4720.17
#2023-10-23|4671.76
#2023-10-24|4739.19
#2023-10-25|4715.82
#2023-10-26|4701.63
#2023-10-27|4448.40
#2023-10-30|4525.75
#2023-10-31|4557.68
#2023-11-01|4531.79
#2023-11-02|4700.05
#2023-11-03|4736.56
#2023-11-06|4765.32
#2023-11-07|4862.52
#2023-11-08|4845.53
#2023-11-09|4919.78
#2023-11-10|4863.98
#2023-11-13|4841.93
#2023-11-14|5106.73
#2023-11-15|5181.41
#2023-11-16|5075.53
#2023-11-17|5131.18
#2023-11-20|5216.73
#2023-11-21|5179.16
#2023-11-22|5255.86
#2023-11-23|5278.82
#2023-11-24|5256.47
#2023-11-27|5265.11
#2023-11-28|5270.77
#2023-11-29|5323.93
#2023-11-30|5346.13
#2023-12-01|5350.55
#2023-12-04|5366.60
#2023-12-05|5386.52
#2023-12-06|5496.40
#2023-12-07|5538.34
#2023-12-08|5783.26
#2023-12-11|5829.22
#2023-12-12|5811.57
#2023-12-13|5798.50
#2023-12-14|5987.96
#2023-12-15|6115.31
#2023-12-18|5987.82
#2023-12-19|6032.90
#2023-12-20|6031.93
#2023-12-21|5976.59
#2023-12-22|6009.46
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6083.71
#2023-12-28|6101.10
#2023-12-29|6113.04
#2024-01-01| .
#2024-01-02|5976.65
#2024-01-03|5863.64
#2024-01-04|5864.99
#2024-01-05|5859.62
#2024-01-08|5932.42
#2024-01-09|5890.82
#2024-01-10|5861.53
#2024-01-11|5766.96
#2024-01-12|5840.71
#2024-01-15|5720.25
#2024-01-16|5724.17
#2024-01-17|5637.83
#2024-01-18|5644.94
#2024-01-19|5644.48
#2024-01-22|5746.16
#2024-01-23|5745.29
#2024-01-24|5805.61
#2024-01-25|5840.03
#2024-01-26|5885.39
#2024-01-29|5871.29
#2024-01-30|5835.86
#2024-01-31|5833.40
#2024-02-01|5914.23
#2024-02-02|5887.45
#2024-02-05|5888.87
#2024-02-06|5912.45
#2024-02-07|5940.73
#2024-02-08|5974.45
#2024-02-09|5952.45
#2024-02-12|5987.00
#2024-02-13|5862.35
#2024-02-14|5911.31
#2024-02-15|6105.21
#2024-02-16|6117.50
#2024-02-19|6078.99
#2024-02-20|6039.42
#2024-02-21|6023.27
#2024-02-22|6092.70
#2024-02-23|6208.47
#2024-02-26|6203.35
#2024-02-27|6177.60
#2024-02-28|6129.50
#2024-02-29|6160.97
#2024-03-01|6261.52
#2024-03-04|6223.62
#2024-03-05|6075.58
#2024-03-06|6151.37
#2024-03-07|6201.23
#2024-03-08|6266.36
#2024-03-11|6277.82
#2024-03-12|6359.56
#2024-03-13|6352.59
#2024-03-14|6307.48
#2024-03-15|6311.22
#2024-03-18|6266.51
#2024-03-19|6271.97
#2024-03-20|6265.59
#2024-03-21|6412.07
#2024-03-22|6413.88
#2024-03-25|6374.52
#2024-03-26|6461.95
#2024-03-27|6366.45
#2024-03-28|6346.69
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6330.71
#2024-04-03|6296.47
#2024-04-04|6325.48
#2024-04-05|6216.38
#2024-04-08|6250.06
#2024-04-09|6208.24
#2024-04-10|6200.46
#2024-04-11|6219.95
#2024-04-12|6230.14
#2024-04-15|6239.45
#2024-04-16|6126.61
#2024-04-17|6104.83
#2024-04-18|6095.41
#2024-04-19|6022.30
#2024-04-22|6039.35
#2024-04-23|6153.85
#2024-04-24|6164.44
#2024-04-25|6079.07
#2024-04-26|6073.82
#2024-04-29|6101.57
#2024-04-30|6026.04
#2024-05-01| .
#2024-05-02|5917.98
#2024-05-03|5970.49
#2024-05-06|6080.25
#2024-05-07|6112.22
#2024-05-08|6153.70
#2024-05-09| .
#2024-05-10|6206.45
#2024-05-13|6219.63
#2024-05-14|6301.27
#2024-05-15|6306.63
#2024-05-16|6217.52
#2024-05-17|6159.02
#2024-05-20|6274.78
#2024-05-21|6208.44
#2024-05-22|6226.83
#2024-05-23|6170.60
#2024-05-24|6081.24
#2024-05-27|6186.58
#2024-05-28|6156.80
#2024-05-29|6053.47
#2024-05-30|6073.45
#2024-05-31|6005.52
#2024-06-03|6017.34
#2024-06-04|5960.01
#2024-06-05|6070.45
#2024-06-06| .
#2024-06-07|6099.09
#2024-06-10|6051.85
#2024-06-11|6051.45
#2024-06-12|6223.08
#2024-06-13|6107.29
#2024-06-14|6009.51
#2024-06-17|6002.86
#2024-06-18|6024.91
#2024-06-19|5970.29
#2024-06-20|6082.12
#2024-06-21| .
#2024-06-24|6096.64
#2024-06-25|6029.71
#2024-06-26|6097.08
#2024-06-27|6088.26
#2024-06-28|6159.51
#2024-07-01|6204.28
#2024-07-02|6208.39
#2024-07-03|6211.93
#2024-07-04|6200.82
#2024-07-05|6234.02
#2024-07-08|6233.04
#2024-07-09|6069.36
#2024-07-10|6065.20
#2024-07-11|6160.45
#2024-07-12|6240.10
#2024-07-15|6088.14
#2024-07-16|6126.73
#2024-07-17|6057.63
#2024-07-18|6013.82
#2024-07-19|6006.70
#2024-07-22|6076.90
#2024-07-23|6055.95
#2024-07-24|5958.75
#2024-07-25|5854.61
#2024-07-26|5747.67
#2024-07-29|5708.45
#2024-07-30|5778.94
#2024-07-31|5822.84
#2024-08-01|5672.86
#2024-08-02|5479.10
#2024-08-05|5300.61
#2024-08-06|5370.00
#2024-08-07|5431.65
#2024-08-08|5427.98
#2024-08-09|5446.17
#2024-08-12|5433.12
#2024-08-13|5337.10
#2024-08-14|5409.66
#2024-08-15|5493.90
#2024-08-16|5482.89
#2024-08-19|5571.16
#2024-08-20|5560.72
#2024-08-21|5531.72
#2024-08-22|5507.30
#2024-08-23|5530.82
#2024-08-26|5550.06
#2024-08-27|5555.89
#2024-08-28|5544.17
#2024-08-29|5631.65
#2024-08-30|5627.43
#2024-09-02|5576.04
#2024-09-03|5512.39
#2024-09-04|5443.57
#2024-09-05|5391.14
#2024-09-06|5327.51
#2024-09-09|5440.52
#2024-09-10|5429.35
#2024-09-11|5366.44
#2024-09-12|5431.24
#2024-09-13|5479.65
#2024-09-16|5420.84
#2024-09-17|5470.37
#2024-09-18|5447.61
#2024-09-19|5653.29
#2024-09-20|5600.82
#2024-09-23|5552.82
#2024-09-24|5509.78
#2024-09-25|5605.71
#2024-09-26|5789.45
#2024-09-27|5876.37
#2024-09-30|5814.65
#2024-10-01|5788.48
#2024-10-02|5762.95
#2024-10-03|5688.39
#2024-10-04|5683.14
#2024-10-07|5659.92
#2024-10-08|5583.54
#2024-10-09|5651.77
#2024-10-10|5579.86
#2024-10-11|5596.03
#2024-10-14|5580.91
#2024-10-15|5505.55
#2024-10-16|5504.61
#2024-10-17|5462.66
#2024-10-18|5527.01
#2024-10-21|5468.09
#2024-10-22|5469.71
#2024-10-23|5444.72
#2024-10-24|5553.43
#2024-10-25|5657.94
#2024-10-28|5811.39
#2024-10-29|5801.64
#2024-10-30|5635.92
#2024-10-31|5458.49
#2024-11-01|5527.00
#2024-11-04|5543.70
#2024-11-05|5544.56
#2024-11-06|5474.61
#2024-11-07|5544.27
#2024-11-08|5428.26
#2024-11-11|5357.86
#2024-11-12|5231.53
#2024-11-13|5216.23
#2024-11-14|5241.52
#2024-11-15|5139.68
#2024-11-18|5123.96
#2024-11-19|5078.56
#2024-11-20|5026.31
#2024-11-21|4988.04
#2024-11-22|5036.36
#2024-11-25|5110.35
#2024-11-26|5070.80
#2024-11-27|5032.90
#2024-11-28|5080.98
#2024-11-29|5128.25
#2024-12-02|5237.03
#2024-12-03|5284.26
#2024-12-04|5595.48
#2024-12-05|5697.35
#2024-12-06|5775.64
#2024-12-09|5816.60
#2024-12-10|5795.09
#2024-12-11|5813.82
#2024-12-12|5804.73
#2024-12-13|5709.66
#2024-12-16|5672.30
#2024-12-17|5635.12
#2024-12-18|5696.76
#2024-12-19|5637.22
#2024-12-20|5630.99
#2024-12-23|5626.48
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5677.57
#2024-12-30|5644.14
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5696.85
#2025-01-03|5649.80
#2025-01-06| .
#2025-01-07|5784.54
#2025-01-08|5683.01
#2025-01-09|5662.14
#2025-01-10|5593.93
#2025-01-13|5550.12
#2025-01-14|5591.60
#2025-01-15|5705.58
#2025-01-16|5795.45
#2025-01-17|5867.78
#2025-01-20|5942.07
#2025-01-21|6042.40
#2025-01-22|6120.79
#2025-01-23|6155.02
#2025-01-24|6206.78
#2025-01-27|6153.78
#2025-01-28|6210.91
#2025-01-29|6241.11
#2025-01-30|6246.36
#2025-01-31|6655.37
#2025-02-03|6603.75
#2025-02-04|6652.30
#2025-02-05|6582.24
#2025-02-06|6616.06
#2025-02-07|6516.15
#2025-02-10|6584.01
#2025-02-11|6609.33
#2025-02-12|6613.90
#2025-02-13|6739.91
#2025-02-14|6707.24
#2025-02-17|6718.50
#2025-02-18|6761.00
#2025-02-19|6667.16
#2025-02-20|6662.99
#2025-02-21|6596.31
#2025-02-24|6535.10
#2025-02-25|6453.66
#2025-02-26|6547.36
#2025-02-27|6450.53
#2025-02-28|6403.04
#2025-03-03|6401.84
#2025-03-04|6161.07
#2025-03-05|6339.52
#2025-03-06|6258.95
#2025-03-07|6210.77
#2025-03-10|6107.79
#2025-03-11|5881.20
#2025-03-12|5955.70
#2025-03-13|5981.29
#2025-03-14|6087.36
#2025-03-17|6115.67
#2025-03-18|6050.78
#2025-03-19|6073.04
#2025-03-20|6101.20
#2025-03-21|6010.33
#2025-03-24|6032.76
#2025-03-25|6047.11
#2025-03-26|5877.92
#2025-03-27|5839.55
#2025-03-28|5771.85
#2025-03-31|5849.27
#2025-04-01|5893.74
#2025-04-02|5847.40
#2025-04-03|5508.72
#2025-04-04|5406.16
#2025-04-07|5099.50
#2025-04-08|5256.30
#2025-04-09|5062.09
#2025-04-10|5306.58
#2025-04-11|4988.75
#2025-04-14|5218.93
#2025-04-15|5289.59
#2025-04-16|5250.82
#2025-04-17|5186.09
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5171.99
#2025-04-23|5277.71
#2025-04-24|5272.66
#2025-04-25|5347.52
#2025-04-28|5299.64
#2025-04-29|5276.75
#2025-04-30|5357.83
#2025-05-01| .
#2025-05-02|5393.47
#2025-05-05|5412.44
#2025-05-06|5345.46
#2025-05-07|5349.13
#2025-05-08|5380.33
#2025-05-09|5421.07
#2025-05-12|5646.98
#2025-05-13|5721.69
#2025-05-14|5682.20
#2025-05-15|5654.99
#2025-05-16|5614.67
#2025-05-19|5575.42
#2025-05-20|5598.93
#2025-05-21|5598.99
#2025-05-22|5490.73
#2025-05-23|5495.44
#2025-05-26|5570.51
#2025-05-27|5618.93
#2025-05-28|5594.63
#2025-05-29| .
#2025-05-30|5551.37
#2025-06-02|5501.36
#2025-06-03|5535.53
#2025-06-04|5640.30
#2025-06-05|5627.25
#2025-06-06| .
#2025-06-09|5631.18
#2025-06-10|5657.94
#2025-06-11|5643.00
#2025-06-12|5559.90
#2025-06-13|5447.64
#2025-06-16|5510.27
#2025-06-17|5516.17
#2025-06-18|5475.47
#2025-06-19|5361.70
#2025-06-20| .
#2025-06-23|5414.14
#2025-06-24|5471.59
#2025-06-25|5487.58
#2025-06-26|5485.97
#2025-06-27|5634.26
#2025-06-30|5629.05
#2025-07-01|5562.67
#2025-07-02|5643.55
#2025-07-03|5649.30
#2025-07-04|5657.77
#2025-07-07|5657.10
#2025-07-08|5693.95
#2025-07-09|5762.41
#2025-07-10|5849.20
#2025-07-11|5732.17
#2025-07-14|5695.05
#2025-07-15|5711.47
#2025-07-16|5709.67
#2025-07-17|5846.88
#2025-07-18|5849.34
#2025-07-21|5812.89
#2025-07-22|5843.59
#2025-07-23|5968.38
#2025-07-24|5944.80
#2025-07-25|6271.93
#2025-07-28|6200.13
#2025-07-29|6168.44
#2025-07-30|6091.48
#2025-07-31|6035.76
#2025-08-01|5925.06
#2025-08-04|5937.72
#2025-08-05|5960.96
#2025-08-06|5951.03
#2025-08-07|6036.37
#2025-08-08|6042.25
#2025-08-11|5988.31
#2025-08-12|5969.62
#2025-08-13|5976.62
#2025-08-14|5901.55
#2025-08-15|5934.12
#2025-08-18|5892.75
#2025-08-19|5964.89
#2025-08-20|5910.05
#2025-08-21|5900.38
#2025-08-22|6015.71
#2025-08-25|5948.44
#2025-08-26|5935.24
#2025-08-27|5880.61
#2025-08-28|5917.99
#2025-08-29|5821.89
#2025-09-01|5803.53
#2025-09-02|5625.35
#2025-09-03|5678.65
#2025-09-04|5658.68
#2025-09-05|5999.85
#2025-09-08|6059.83
#2025-09-09|6029.69
#2025-09-10|5952.46
#2025-09-11|5939.16
#2025-09-12|5916.45
#2025-09-15|5936.63
#2025-09-16|5941.97
#2025-09-17|5994.31
#2025-09-18|6182.27
#2025-09-19|6257.47
#2025-09-22|6331.98
#2025-09-23|6316.46
#2025-09-24|6225.80
#2025-09-25|6019.60
#2025-09-26|5990.68
#2025-09-29|5985.96
#2025-09-30|6033.33
#2025-10-01|6095.05
#2025-10-02|6180.56
#2025-10-03|6211.91
#2025-10-06|6213.80
#2025-10-07|6187.83
#2025-10-08|6262.28
#2025-10-09|6232.69
#2025-10-10|6081.70
#2025-10-13|6113.08
#2025-10-14|6047.91
#2025-10-15|6150.38
#2025-10-16|6134.25
#2025-10-17|6073.89
#2025-10-20|6170.38
#2025-10-21|6258.40
#2025-10-22|6172.27
#2025-10-23|6171.29
#2025-10-24|6478.24
#2025-10-27|6450.82
#2025-10-28|6378.89
#2025-10-29|6281.43
#2025-10-30|6249.86
#2025-10-31|6247.66
#2025-11-03|6247.14
#2025-11-04|6161.50
#2025-11-05|6054.27
#2025-11-06|6021.49
#2025-11-07|6014.00
#2025-11-10|6095.28
#2025-11-11|6182.85
#2025-11-12|6125.83
#2025-11-13|6009.18
#2025-11-14|5940.46
#2025-11-17|5811.84
#2025-11-18|5701.15
#2025-11-19|5752.63
#2025-11-20|5776.96
#2025-11-21|5783.37
#2025-11-24|5866.52
#2025-11-25|5872.57
#2025-11-26|5871.47
#2025-11-27|5902.32
#2025-11-28|5840.79
#2025-12-01|5777.36
#2025-12-02|5733.49
#2025-12-03|5727.83
#2025-12-04|5891.06
#2025-12-05|5852.46
#2025-12-08|5807.93
#2025-12-09|5779.32
#2025-12-10|5776.49
#2025-12-11|5759.86
#2025-12-12|5777.25
#2025-12-15|5747.58
#2025-12-16|5686.22
#2025-12-17|5622.59
#2025-12-18|5688.98
#2025-12-19|5690.83
#2025-12-22|5703.47
#2025-12-23|5684.59
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5758.52
#2025-12-30|5812.38
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5678.86
#2026-01-05|5653.94
#2026-01-06| .
#2026-01-07|5790.16
#2026-01-08|5721.94
#2026-01-09|5880.76
#2026-01-12|5775.81
#2026-01-13|5760.28
#2026-01-14|5627.71
#2026-01-15|5656.77
#2026-01-16|5586.57
#2026-01-19|5356.07
#2026-01-20|5336.65
#2026-01-21|5310.95
#2026-01-22|5381.94
#2026-01-23|5414.82
#2026-01-26|5387.35
#2026-01-27|5366.19
#2026-01-28|5332.10
#2026-01-29|5243.15
#2026-01-30|5283.11
#2026-02-02|5327.71
#2026-02-03|5182.16
#2026-02-04|5059.91
#2026-02-05|5001.45
#2026-02-06|5038.23
#2026-02-09|5024.43
#2026-02-10|5107.57
#2026-02-11|4985.31
#2026-02-12|4953.56
#2026-02-13|5059.78
#2026-02-16|4943.59
#2026-02-17|4898.39
#2026-02-18|5005.17
#2026-02-19|5058.45
#2026-02-20|5090.36
#2026-02-23|5007.33
#2026-02-24|5044.65
#2026-02-25|5036.80
#2026-02-26|5169.25
#2026-02-27|5236.82
#2026-03-02|5120.23
#2026-03-03|5046.51
#2026-03-04|5129.50
#2026-03-05|5124.96
#2026-03-06|5086.82
#2026-03-09|4962.15
#2026-03-10|5016.34
#2026-03-11|5074.09
#2026-03-12|5158.44
#2026-03-13|5168.60
#2026-03-16|5163.24
#2026-03-17|5150.68
#2026-03-18|5037.72
#2026-03-19|4930.02
#2026-03-20|4844.00