Table Data - OMX Stockholm Telecommunications Service Providers Price Index
| Title | OMX Stockholm Telecommunications Service Providers Price Index |
|---|---|
| Series ID | NASDAQSX151020PI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: SX151020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1551.44 |
| 2000-01-04 | 1411.89 |
| 2000-01-05 | 1313.39 |
| 2000-01-06 | . |
| 2000-01-07 | 1313.39 |
| 2000-01-10 | 1431.05 |
| 2000-01-11 | 1450.20 |
| 2000-01-12 | 1392.74 |
| 2000-01-13 | 1436.52 |
| 2000-01-14 | 1483.04 |
| 2000-01-17 | 1504.92 |
| 2000-01-18 | 1532.29 |
| 2000-01-19 | 1504.92 |
| 2000-01-20 | 1496.72 |
| 2000-01-21 | 1532.29 |
| 2000-01-24 | 1537.76 |
| 2000-01-25 | 1532.29 |
| 2000-01-26 | 1562.39 |
| 2000-01-27 | 1562.39 |
| 2000-01-28 | 1587.01 |
| 2000-01-31 | 1504.92 |
| 2000-02-01 | 1493.98 |
| 2000-02-02 | 1559.65 |
| 2000-02-03 | 1625.32 |
| 2000-02-04 | 1696.46 |
| 2000-02-07 | 1805.91 |
| 2000-02-08 | 1819.59 |
| 2000-02-09 | 1737.50 |
| 2000-02-10 | 1737.50 |
| 2000-02-11 | 1794.96 |
| 2000-02-14 | 1778.55 |
| 2000-02-15 | 1723.82 |
| 2000-02-16 | 1723.82 |
| 2000-02-17 | 1756.66 |
| 2000-02-18 | 1805.91 |
| 2000-02-21 | 1901.68 |
| 2000-02-22 | 1915.36 |
| 2000-02-23 | 1994.71 |
| 2000-02-24 | 2024.81 |
| 2000-02-25 | 2019.33 |
| 2000-02-28 | 2052.17 |
| 2000-02-29 | 2186.25 |
| 2000-03-01 | 2199.93 |
| 2000-03-02 | 2364.10 |
| 2000-03-03 | 2342.21 |
| 2000-03-06 | 2350.42 |
| 2000-03-07 | 2271.07 |
| 2000-03-08 | 2216.34 |
| 2000-03-09 | 2134.26 |
| 2000-03-10 | 2156.15 |
| 2000-03-13 | 2000.18 |
| 2000-03-14 | 2052.17 |
| 2000-03-15 | 1970.09 |
| 2000-03-16 | 1915.36 |
| 2000-03-17 | 1939.98 |
| 2000-03-20 | 2038.49 |
| 2000-03-21 | 1948.19 |
| 2000-03-22 | 1989.24 |
| 2000-03-23 | 1989.24 |
| 2000-03-24 | 1942.72 |
| 2000-03-27 | 2011.13 |
| 2000-03-28 | 1970.09 |
| 2000-03-29 | 1939.98 |
| 2000-03-30 | 1833.27 |
| 2000-03-31 | 1915.36 |
| 2000-04-03 | 1746.43 |
| 2000-04-04 | 1614.72 |
| 2000-04-05 | 1570.83 |
| 2000-04-06 | 1788.40 |
| 2000-04-07 | 1844.49 |
| 2000-04-10 | 1863.05 |
| 2000-04-11 | 1719.52 |
| 2000-04-12 | 1662.83 |
| 2000-04-13 | 1624.31 |
| 2000-04-14 | 1494.90 |
| 2000-04-17 | 1401.00 |
| 2000-04-18 | 1438.07 |
| 2000-04-19 | 1579.49 |
| 2000-04-20 | 1607.16 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1666.71 |
| 2000-04-26 | 1733.34 |
| 2000-04-27 | 1679.69 |
| 2000-04-28 | 1643.37 |
| 2000-05-01 | . |
| 2000-05-02 | 1714.94 |
| 2000-05-03 | 1717.86 |
| 2000-05-04 | 1710.61 |
| 2000-05-05 | 1761.19 |
| 2000-05-08 | 1735.01 |
| 2000-05-09 | 1694.93 |
| 2000-05-10 | 1607.32 |
| 2000-05-11 | 1621.64 |
| 2000-05-12 | 1618.60 |
| 2000-05-15 | 1589.99 |
| 2000-05-16 | 1690.23 |
| 2000-05-17 | 1643.07 |
| 2000-05-18 | 1614.63 |
| 2000-05-19 | 1574.95 |
| 2000-05-22 | 1506.83 |
| 2000-05-23 | 1483.53 |
| 2000-05-24 | 1359.85 |
| 2000-05-25 | 1486.96 |
| 2000-05-26 | 1408.31 |
| 2000-05-29 | 1405.45 |
| 2000-05-30 | 1543.64 |
| 2000-05-31 | 1581.44 |
| 2000-06-01 | . |
| 2000-06-02 | 1614.99 |
| 2000-06-05 | 1609.09 |
| 2000-06-06 | 1604.92 |
| 2000-06-07 | 1602.06 |
| 2000-06-08 | 1602.63 |
| 2000-06-09 | 1612.92 |
| 2000-06-12 | . |
| 2000-06-13 | 1562.36 |
| 2000-06-14 | 1589.85 |
| 2000-06-15 | 1569.05 |
| 2000-06-16 | 1575.88 |
| 2000-06-19 | 1548.75 |
| 2000-06-20 | 1545.89 |
| 2000-06-21 | 1545.14 |
| 2000-06-22 | 1529.31 |
| 2000-06-23 | . |
| 2000-06-26 | 1546.10 |
| 2000-06-27 | 1583.34 |
| 2000-06-28 | 1566.15 |
| 2000-06-29 | 1567.90 |
| 2000-06-30 | 1637.76 |
| 2000-07-03 | 1659.76 |
| 2000-07-04 | 1625.09 |
| 2000-07-05 | 1650.46 |
| 2000-07-06 | 1657.69 |
| 2000-07-07 | 1662.96 |
| 2000-07-10 | 1675.47 |
| 2000-07-11 | 1663.98 |
| 2000-07-12 | 1660.95 |
| 2000-07-13 | 1664.58 |
| 2000-07-14 | 1681.82 |
| 2000-07-17 | 1692.74 |
| 2000-07-18 | 1707.07 |
| 2000-07-19 | 1729.71 |
| 2000-07-20 | 1762.40 |
| 2000-07-21 | 1756.91 |
| 2000-07-24 | 1677.22 |
| 2000-07-25 | 1647.27 |
| 2000-07-26 | 1593.38 |
| 2000-07-27 | 1579.16 |
| 2000-07-28 | 1564.12 |
| 2000-07-31 | 1532.83 |
| 2000-08-01 | 1523.63 |
| 2000-08-02 | 1495.68 |
| 2000-08-03 | 1437.00 |
| 2000-08-04 | 1456.64 |
| 2000-08-07 | 1468.31 |
| 2000-08-08 | 1461.24 |
| 2000-08-09 | 1464.19 |
| 2000-08-10 | 1443.43 |
| 2000-08-11 | 1400.85 |
| 2000-08-14 | 1447.93 |
| 2000-08-15 | 1421.80 |
| 2000-08-16 | 1385.06 |
| 2000-08-17 | 1351.94 |
| 2000-08-18 | 1314.28 |
| 2000-08-21 | 1311.84 |
| 2000-08-22 | 1307.27 |
| 2000-08-23 | 1306.41 |
| 2000-08-24 | 1310.01 |
| 2000-08-25 | 1317.28 |
| 2000-08-28 | 1339.38 |
| 2000-08-29 | 1321.53 |
| 2000-08-30 | 1315.39 |
| 2000-08-31 | 1317.82 |
| 2000-09-01 | 1352.97 |
| 2000-09-04 | 1410.70 |
| 2000-09-05 | 1385.27 |
| 2000-09-06 | 1369.41 |
| 2000-09-07 | 1368.22 |
| 2000-09-08 | 1333.51 |
| 2000-09-11 | 1330.64 |
| 2000-09-12 | 1327.49 |
| 2000-09-13 | 1335.25 |
| 2000-09-14 | 1360.87 |
| 2000-09-15 | 1330.52 |
| 2000-09-18 | 1284.64 |
| 2000-09-19 | 1266.15 |
| 2000-09-20 | 1243.09 |
| 2000-09-21 | 1226.18 |
| 2000-09-22 | 1210.36 |
| 2000-09-25 | 1226.49 |
| 2000-09-26 | 1219.82 |
| 2000-09-27 | 1245.90 |
| 2000-09-28 | 1235.68 |
| 2000-09-29 | 1244.18 |
| 2000-10-02 | 1225.77 |
| 2000-10-03 | 1226.78 |
| 2000-10-04 | 1182.09 |
| 2000-10-05 | 1174.72 |
| 2000-10-06 | 1125.98 |
| 2000-10-09 | 1088.36 |
| 2000-10-10 | 1071.32 |
| 2000-10-11 | 1052.66 |
| 2000-10-12 | 1062.52 |
| 2000-10-13 | 1109.89 |
| 2000-10-16 | 1120.70 |
| 2000-10-17 | 1083.05 |
| 2000-10-18 | 1007.92 |
| 2000-10-19 | 1023.97 |
| 2000-10-20 | 1090.99 |
| 2000-10-23 | 1120.87 |
| 2000-10-24 | 1227.85 |
| 2000-10-25 | 1217.11 |
| 2000-10-26 | 1183.74 |
| 2000-10-27 | 1221.33 |
| 2000-10-30 | 1212.41 |
| 2000-10-31 | 1200.81 |
| 2000-11-01 | 1202.33 |
| 2000-11-02 | 1204.50 |
| 2000-11-03 | 1218.69 |
| 2000-11-06 | 1224.61 |
| 2000-11-07 | 1186.91 |
| 2000-11-08 | 1113.48 |
| 2000-11-09 | 1104.78 |
| 2000-11-10 | 1065.05 |
| 2000-11-13 | 1030.06 |
| 2000-11-14 | 1111.94 |
| 2000-11-15 | 1181.52 |
| 2000-11-16 | 1148.21 |
| 2000-11-17 | 1122.95 |
| 2000-11-20 | 1134.36 |
| 2000-11-21 | 1116.14 |
| 2000-11-22 | 1072.13 |
| 2000-11-23 | 1052.90 |
| 2000-11-24 | 1108.40 |
| 2000-11-27 | 1161.45 |
| 2000-11-28 | 1121.83 |
| 2000-11-29 | 1080.37 |
| 2000-11-30 | 1047.43 |
| 2000-12-01 | 1027.09 |
| 2000-12-04 | 982.23 |
| 2000-12-05 | 993.55 |
| 2000-12-06 | 1002.84 |
| 2000-12-07 | 1000.19 |
| 2000-12-08 | 1072.03 |
| 2000-12-11 | 1141.98 |
| 2000-12-12 | 1108.43 |
| 2000-12-13 | 1128.72 |
| 2000-12-14 | 1116.46 |
| 2000-12-15 | 1096.84 |
| 2000-12-18 | 1003.46 |
| 2000-12-19 | 1018.49 |
| 2000-12-20 | 984.88 |
| 2000-12-21 | 982.09 |
| 2000-12-22 | 966.21 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 936.87 |
| 2000-12-28 | 908.44 |
| 2000-12-29 | 938.18 |
| 2001-01-01 | . |
| 2001-01-02 | 911.07 |
| 2001-01-03 | 868.60 |
| 2001-01-04 | 936.61 |
| 2001-01-05 | 949.05 |
| 2001-01-08 | 976.70 |
| 2001-01-09 | 979.79 |
| 2001-01-10 | 1008.40 |
| 2001-01-11 | 1053.12 |
| 2001-01-12 | 1093.45 |
| 2001-01-15 | 1114.71 |
| 2001-01-16 | 1082.58 |
| 2001-01-17 | 1109.88 |
| 2001-01-18 | 1130.85 |
| 2001-01-19 | 1134.41 |
| 2001-01-22 | 1115.43 |
| 2001-01-23 | 1080.23 |
| 2001-01-24 | 1072.27 |
| 2001-01-25 | 1072.01 |
| 2001-01-26 | 1046.82 |
| 2001-01-29 | 1052.46 |
| 2001-01-30 | 1067.19 |
| 2001-01-31 | 1073.81 |
| 2001-02-01 | 1041.27 |
| 2001-02-02 | 1015.23 |
| 2001-02-05 | 1013.23 |
| 2001-02-06 | 1016.96 |
| 2001-02-07 | 985.60 |
| 2001-02-08 | 992.92 |
| 2001-02-09 | 978.26 |
| 2001-02-12 | 983.69 |
| 2001-02-13 | 978.67 |
| 2001-02-14 | 952.13 |
| 2001-02-15 | 972.29 |
| 2001-02-16 | 978.77 |
| 2001-02-19 | 991.85 |
| 2001-02-20 | 1015.82 |
| 2001-02-21 | 988.34 |
| 2001-02-22 | 949.02 |
| 2001-02-23 | 906.31 |
| 2001-02-26 | 945.32 |
| 2001-02-27 | 980.63 |
| 2001-02-28 | 980.30 |
| 2001-03-01 | 972.04 |
| 2001-03-02 | 967.00 |
| 2001-03-05 | 984.10 |
| 2001-03-06 | 1016.15 |
| 2001-03-07 | 1025.57 |
| 2001-03-08 | 1023.71 |
| 2001-03-09 | 1016.12 |
| 2001-03-12 | 965.28 |
| 2001-03-13 | 1002.03 |
| 2001-03-14 | 988.57 |
| 2001-03-15 | 1048.88 |
| 2001-03-16 | 1001.07 |
| 2001-03-19 | 965.25 |
| 2001-03-20 | 989.45 |
| 2001-03-21 | 966.48 |
| 2001-03-22 | 934.90 |
| 2001-03-23 | 957.95 |
| 2001-03-26 | 1000.40 |
| 2001-03-27 | 1012.23 |
| 2001-03-28 | 972.87 |
| 2001-03-29 | 952.41 |
| 2001-03-30 | 967.97 |
| 2001-04-02 | 950.04 |
| 2001-04-03 | 917.55 |
| 2001-04-04 | 930.11 |
| 2001-04-05 | 975.26 |
| 2001-04-06 | 981.99 |
| 2001-04-09 | 1035.69 |
| 2001-04-10 | 1058.89 |
| 2001-04-11 | 1079.79 |
| 2001-04-12 | 1039.09 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1043.92 |
| 2001-04-18 | 1131.83 |
| 2001-04-19 | 1141.60 |
| 2001-04-20 | 1126.98 |
| 2001-04-23 | 1110.32 |
| 2001-04-24 | 1103.42 |
| 2001-04-25 | 1102.99 |
| 2001-04-26 | 1117.05 |
| 2001-04-27 | 1113.16 |
| 2001-04-30 | 1169.41 |
| 2001-05-01 | . |
| 2001-05-02 | 1142.07 |
| 2001-05-03 | 1092.62 |
| 2001-05-04 | 1110.31 |
| 2001-05-07 | 1106.71 |
| 2001-05-08 | 1095.31 |
| 2001-05-09 | 1077.94 |
| 2001-05-10 | 1044.22 |
| 2001-05-11 | 1018.38 |
| 2001-05-14 | 988.21 |
| 2001-05-15 | 1002.24 |
| 2001-05-16 | 1013.12 |
| 2001-05-17 | 1046.25 |
| 2001-05-18 | 1054.53 |
| 2001-05-21 | 1081.65 |
| 2001-05-22 | 1054.65 |
| 2001-05-23 | 1035.67 |
| 2001-05-24 | . |
| 2001-05-25 | 1044.81 |
| 2001-05-28 | 1016.61 |
| 2001-05-29 | 987.80 |
| 2001-05-30 | 987.58 |
| 2001-05-31 | 975.21 |
| 2001-06-01 | 943.47 |
| 2001-06-04 | . |
| 2001-06-05 | 979.97 |
| 2001-06-06 | 963.73 |
| 2001-06-07 | 928.95 |
| 2001-06-08 | 912.85 |
| 2001-06-11 | 896.39 |
| 2001-06-12 | 895.48 |
| 2001-06-13 | 889.86 |
| 2001-06-14 | 897.20 |
| 2001-06-15 | 923.35 |
| 2001-06-18 | 886.11 |
| 2001-06-19 | 897.76 |
| 2001-06-20 | 868.76 |
| 2001-06-21 | 835.75 |
| 2001-06-22 | . |
| 2001-06-25 | 838.89 |
| 2001-06-26 | 830.98 |
| 2001-06-27 | 842.06 |
| 2001-06-28 | 896.46 |
| 2001-06-29 | 920.76 |
| 2001-07-02 | 939.33 |
| 2001-07-03 | 921.01 |
| 2001-07-04 | 889.64 |
| 2001-07-05 | 857.08 |
| 2001-07-06 | 850.88 |
| 2001-07-09 | 835.27 |
| 2001-07-10 | 859.62 |
| 2001-07-11 | 853.07 |
| 2001-07-12 | 874.94 |
| 2001-07-13 | 877.34 |
| 2001-07-16 | 859.89 |
| 2001-07-17 | 863.24 |
| 2001-07-18 | 845.15 |
| 2001-07-19 | 854.64 |
| 2001-07-20 | 831.03 |
| 2001-07-23 | 837.03 |
| 2001-07-24 | 837.59 |
| 2001-07-25 | 818.34 |
| 2001-07-26 | 826.77 |
| 2001-07-27 | 863.93 |
| 2001-07-30 | 887.59 |
| 2001-07-31 | 904.14 |
| 2001-08-01 | 904.95 |
| 2001-08-02 | 877.89 |
| 2001-08-03 | 869.41 |
| 2001-08-06 | 876.69 |
| 2001-08-07 | 874.36 |
| 2001-08-08 | 848.24 |
| 2001-08-09 | 832.97 |
| 2001-08-10 | 839.68 |
| 2001-08-13 | 852.52 |
| 2001-08-14 | 856.08 |
| 2001-08-15 | 845.45 |
| 2001-08-16 | 806.45 |
| 2001-08-17 | 774.64 |
| 2001-08-20 | 754.30 |
| 2001-08-21 | 761.86 |
| 2001-08-22 | 756.57 |
| 2001-08-23 | 750.78 |
| 2001-08-24 | 770.42 |
| 2001-08-27 | 764.46 |
| 2001-08-28 | 767.91 |
| 2001-08-29 | 772.61 |
| 2001-08-30 | 733.93 |
| 2001-08-31 | 730.69 |
| 2001-09-03 | 719.74 |
| 2001-09-04 | 746.50 |
| 2001-09-05 | 717.20 |
| 2001-09-06 | 710.77 |
| 2001-09-07 | 686.18 |
| 2001-09-10 | 681.54 |
| 2001-09-11 | 620.30 |
| 2001-09-12 | 683.49 |
| 2001-09-13 | 699.90 |
| 2001-09-14 | 681.66 |
| 2001-09-17 | 710.89 |
| 2001-09-18 | 702.09 |
| 2001-09-19 | 723.56 |
| 2001-09-20 | 720.72 |
| 2001-09-21 | 714.29 |
| 2001-09-24 | 760.38 |
| 2001-09-25 | 760.98 |
| 2001-09-26 | 737.00 |
| 2001-09-27 | 763.72 |
| 2001-09-28 | 766.16 |
| 2001-10-01 | 755.90 |
| 2001-10-02 | 764.20 |
| 2001-10-03 | 796.76 |
| 2001-10-04 | 815.52 |
| 2001-10-05 | 810.42 |
| 2001-10-08 | 804.39 |
| 2001-10-09 | 789.36 |
| 2001-10-10 | 808.41 |
| 2001-10-11 | 828.07 |
| 2001-10-12 | 811.06 |
| 2001-10-15 | 815.26 |
| 2001-10-16 | 826.14 |
| 2001-10-17 | 889.74 |
| 2001-10-18 | 874.26 |
| 2001-10-19 | 823.03 |
| 2001-10-22 | 833.84 |
| 2001-10-23 | 865.52 |
| 2001-10-24 | 873.42 |
| 2001-10-25 | 804.56 |
| 2001-10-26 | 823.23 |
| 2001-10-29 | 822.74 |
| 2001-10-30 | 797.61 |
| 2001-10-31 | 787.34 |
| 2001-11-01 | 782.40 |
| 2001-11-02 | 790.97 |
| 2001-11-05 | 836.47 |
| 2001-11-06 | 863.65 |
| 2001-11-07 | 863.74 |
| 2001-11-08 | 860.74 |
| 2001-11-09 | 834.31 |
| 2001-11-12 | 833.28 |
| 2001-11-13 | 838.29 |
| 2001-11-14 | 845.81 |
| 2001-11-15 | 848.50 |
| 2001-11-16 | 837.01 |
| 2001-11-19 | 854.99 |
| 2001-11-20 | 823.43 |
| 2001-11-21 | 816.00 |
| 2001-11-22 | 830.72 |
| 2001-11-23 | 833.83 |
| 2001-11-26 | 820.92 |
| 2001-11-27 | 816.57 |
| 2001-11-28 | 797.46 |
| 2001-11-29 | 803.01 |
| 2001-11-30 | 797.97 |
| 2001-12-03 | 809.70 |
| 2001-12-04 | 816.22 |
| 2001-12-05 | 855.79 |
| 2001-12-06 | 838.97 |
| 2001-12-07 | 823.55 |
| 2001-12-10 | 806.52 |
| 2001-12-11 | 820.18 |
| 2001-12-12 | 807.38 |
| 2001-12-13 | 800.20 |
| 2001-12-14 | 780.31 |
| 2001-12-17 | 781.98 |
| 2001-12-18 | 800.71 |
| 2001-12-19 | 784.20 |
| 2001-12-20 | 773.14 |
| 2001-12-21 | 788.75 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 795.07 |
| 2001-12-28 | 808.30 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 788.72 |
| 2002-01-03 | 815.09 |
| 2002-01-04 | 828.23 |
| 2002-01-07 | 813.85 |
| 2002-01-08 | 802.50 |
| 2002-01-09 | 799.49 |
| 2002-01-10 | 782.47 |
| 2002-01-11 | 791.45 |
| 2002-01-14 | 762.86 |
| 2002-01-15 | 762.79 |
| 2002-01-16 | 739.74 |
| 2002-01-17 | 731.86 |
| 2002-01-18 | 727.94 |
| 2002-01-21 | 734.47 |
| 2002-01-22 | 760.75 |
| 2002-01-23 | 768.07 |
| 2002-01-24 | 765.23 |
| 2002-01-25 | 752.42 |
| 2002-01-28 | 745.06 |
| 2002-01-29 | 713.73 |
| 2002-01-30 | 697.61 |
| 2002-01-31 | 716.81 |
| 2002-02-01 | 721.83 |
| 2002-02-04 | 700.65 |
| 2002-02-05 | 701.27 |
| 2002-02-06 | 698.85 |
| 2002-02-07 | 720.56 |
| 2002-02-08 | 667.77 |
| 2002-02-11 | 654.82 |
| 2002-02-12 | 640.68 |
| 2002-02-13 | 644.91 |
| 2002-02-14 | 629.42 |
| 2002-02-15 | 613.27 |
| 2002-02-18 | 595.22 |
| 2002-02-19 | 582.00 |
| 2002-02-20 | 580.47 |
| 2002-02-21 | 608.60 |
| 2002-02-22 | 601.27 |
| 2002-02-25 | 589.76 |
| 2002-02-26 | 594.95 |
| 2002-02-27 | 617.82 |
| 2002-02-28 | 622.11 |
| 2002-03-01 | 620.34 |
| 2002-03-04 | 647.95 |
| 2002-03-05 | 662.31 |
| 2002-03-06 | 672.01 |
| 2002-03-07 | 713.05 |
| 2002-03-08 | 703.86 |
| 2002-03-11 | 673.64 |
| 2002-03-12 | 657.46 |
| 2002-03-13 | 676.38 |
| 2002-03-14 | 657.11 |
| 2002-03-15 | 652.04 |
| 2002-03-18 | 646.94 |
| 2002-03-19 | 634.12 |
| 2002-03-20 | 635.01 |
| 2002-03-21 | 661.42 |
| 2002-03-22 | 672.38 |
| 2002-03-25 | 679.89 |
| 2002-03-26 | 613.03 |
| 2002-03-27 | 624.40 |
| 2002-03-28 | 635.92 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 601.87 |
| 2002-04-03 | 598.60 |
| 2002-04-04 | 588.98 |
| 2002-04-05 | 590.35 |
| 2002-04-08 | 596.51 |
| 2002-04-09 | 606.80 |
| 2002-04-10 | 598.81 |
| 2002-04-11 | 586.12 |
| 2002-04-12 | 583.00 |
| 2002-04-15 | 576.36 |
| 2002-04-16 | 595.42 |
| 2002-04-17 | 606.20 |
| 2002-04-18 | 602.25 |
| 2002-04-19 | 598.20 |
| 2002-04-22 | 585.98 |
| 2002-04-23 | 564.33 |
| 2002-04-24 | 544.85 |
| 2002-04-25 | 552.99 |
| 2002-04-26 | 563.63 |
| 2002-04-29 | 540.57 |
| 2002-04-30 | 544.43 |
| 2002-05-01 | . |
| 2002-05-02 | 507.13 |
| 2002-05-03 | 485.68 |
| 2002-05-06 | 477.22 |
| 2002-05-07 | 493.48 |
| 2002-05-08 | 514.25 |
| 2002-05-09 | . |
| 2002-05-10 | 487.02 |
| 2002-05-13 | 494.92 |
| 2002-05-14 | 504.57 |
| 2002-05-15 | 521.23 |
| 2002-05-16 | 490.93 |
| 2002-05-17 | 501.13 |
| 2002-05-20 | . |
| 2002-05-21 | 486.33 |
| 2002-05-22 | 474.32 |
| 2002-05-23 | 478.68 |
| 2002-05-24 | 477.66 |
| 2002-05-27 | 482.05 |
| 2002-05-28 | 466.97 |
| 2002-05-29 | 456.17 |
| 2002-05-30 | 434.30 |
| 2002-05-31 | 424.56 |
| 2002-06-03 | 430.33 |
| 2002-06-04 | 418.31 |
| 2002-06-05 | 426.96 |
| 2002-06-06 | 432.31 |
| 2002-06-07 | 429.80 |
| 2002-06-10 | 431.53 |
| 2002-06-11 | 446.90 |
| 2002-06-12 | 442.68 |
| 2002-06-13 | 445.12 |
| 2002-06-14 | 413.70 |
| 2002-06-17 | 434.85 |
| 2002-06-18 | 436.94 |
| 2002-06-19 | 424.69 |
| 2002-06-20 | 394.60 |
| 2002-06-21 | . |
| 2002-06-24 | 372.30 |
| 2002-06-25 | 413.80 |
| 2002-06-26 | 408.40 |
| 2002-06-27 | 410.53 |
| 2002-06-28 | 436.20 |
| 2002-07-01 | 438.08 |
| 2002-07-02 | 419.56 |
| 2002-07-03 | 413.54 |
| 2002-07-04 | 432.82 |
| 2002-07-05 | 465.49 |
| 2002-07-08 | 462.59 |
| 2002-07-09 | 446.59 |
| 2002-07-10 | 436.88 |
| 2002-07-11 | 425.43 |
| 2002-07-12 | 438.40 |
| 2002-07-15 | 432.01 |
| 2002-07-16 | 432.68 |
| 2002-07-17 | 455.94 |
| 2002-07-18 | 454.47 |
| 2002-07-19 | 444.81 |
| 2002-07-22 | 447.67 |
| 2002-07-23 | 427.10 |
| 2002-07-24 | 383.80 |
| 2002-07-25 | 461.44 |
| 2002-07-26 | 427.85 |
| 2002-07-29 | 477.24 |
| 2002-07-30 | 473.99 |
| 2002-07-31 | 448.19 |
| 2002-08-01 | 445.55 |
| 2002-08-02 | 434.38 |
| 2002-08-05 | 416.82 |
| 2002-08-06 | 416.19 |
| 2002-08-07 | 424.80 |
| 2002-08-08 | 425.54 |
| 2002-08-09 | 441.52 |
| 2002-08-12 | 446.59 |
| 2002-08-13 | 448.14 |
| 2002-08-14 | 460.83 |
| 2002-08-15 | 479.90 |
| 2002-08-16 | 472.99 |
| 2002-08-19 | 486.52 |
| 2002-08-20 | 504.07 |
| 2002-08-21 | 512.78 |
| 2002-08-22 | 540.72 |
| 2002-08-23 | 516.88 |
| 2002-08-26 | 514.37 |
| 2002-08-27 | 504.48 |
| 2002-08-28 | 497.92 |
| 2002-08-29 | 497.30 |
| 2002-08-30 | 500.47 |
| 2002-09-02 | 487.53 |
| 2002-09-03 | 442.37 |
| 2002-09-04 | 455.82 |
| 2002-09-05 | 457.22 |
| 2002-09-06 | 458.83 |
| 2002-09-09 | 474.60 |
| 2002-09-10 | 473.36 |
| 2002-09-11 | 490.04 |
| 2002-09-12 | 484.78 |
| 2002-09-13 | 471.52 |
| 2002-09-16 | 475.93 |
| 2002-09-17 | 458.66 |
| 2002-09-18 | 440.81 |
| 2002-09-19 | 445.95 |
| 2002-09-20 | 434.85 |
| 2002-09-23 | 403.67 |
| 2002-09-24 | 387.90 |
| 2002-09-25 | 400.50 |
| 2002-09-26 | 440.34 |
| 2002-09-27 | 431.88 |
| 2002-09-30 | 394.10 |
| 2002-10-01 | 421.59 |
| 2002-10-02 | 464.68 |
| 2002-10-03 | 482.52 |
| 2002-10-04 | 475.14 |
| 2002-10-07 | 458.96 |
| 2002-10-08 | 445.08 |
| 2002-10-09 | 446.43 |
| 2002-10-10 | 462.87 |
| 2002-10-11 | 482.17 |
| 2002-10-14 | 465.82 |
| 2002-10-15 | 488.32 |
| 2002-10-16 | 482.11 |
| 2002-10-17 | 465.56 |
| 2002-10-18 | 467.61 |
| 2002-10-21 | 470.85 |
| 2002-10-22 | 481.07 |
| 2002-10-23 | 478.56 |
| 2002-10-24 | 494.10 |
| 2002-10-25 | 525.11 |
| 2002-10-28 | 523.92 |
| 2002-10-29 | 505.87 |
| 2002-10-30 | 508.01 |
| 2002-10-31 | 508.05 |
| 2002-11-01 | 505.37 |
| 2002-11-04 | 521.59 |
| 2002-11-05 | 529.78 |
| 2002-11-06 | 540.55 |
| 2002-11-07 | 518.19 |
| 2002-11-08 | 539.46 |
| 2002-11-11 | 530.59 |
| 2002-11-12 | 539.12 |
| 2002-11-13 | 543.08 |
| 2002-11-14 | 552.54 |
| 2002-11-15 | 570.59 |
| 2002-11-18 | 577.70 |
| 2002-11-19 | 569.03 |
| 2002-11-20 | 577.74 |
| 2002-11-21 | 598.57 |
| 2002-11-22 | 597.10 |
| 2002-11-25 | 577.63 |
| 2002-11-26 | 560.24 |
| 2002-11-27 | 589.48 |
| 2002-11-28 | 585.61 |
| 2002-11-29 | 595.12 |
| 2002-12-02 | 587.06 |
| 2002-12-03 | 589.75 |
| 2002-12-04 | 602.64 |
| 2002-12-05 | 608.68 |
| 2002-12-06 | 602.05 |
| 2002-12-09 | 601.82 |
| 2002-12-10 | 577.29 |
| 2002-12-11 | 568.83 |
| 2002-12-12 | 549.23 |
| 2002-12-13 | 554.30 |
| 2002-12-16 | 560.60 |
| 2002-12-17 | 560.97 |
| 2002-12-18 | 532.80 |
| 2002-12-19 | 527.76 |
| 2002-12-20 | 543.28 |
| 2002-12-23 | 537.68 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 531.40 |
| 2002-12-30 | 558.50 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 566.74 |
| 2003-01-03 | 581.93 |
| 2003-01-06 | . |
| 2003-01-07 | 568.93 |
| 2003-01-08 | 550.24 |
| 2003-01-09 | 555.28 |
| 2003-01-10 | 554.99 |
| 2003-01-13 | 575.29 |
| 2003-01-14 | 587.72 |
| 2003-01-15 | 588.13 |
| 2003-01-16 | 581.28 |
| 2003-01-17 | 571.23 |
| 2003-01-20 | 586.27 |
| 2003-01-21 | 580.61 |
| 2003-01-22 | 570.55 |
| 2003-01-23 | 569.23 |
| 2003-01-24 | 572.80 |
| 2003-01-27 | 547.56 |
| 2003-01-28 | 531.07 |
| 2003-01-29 | 528.80 |
| 2003-01-30 | 525.51 |
| 2003-01-31 | 520.41 |
| 2003-02-03 | 524.17 |
| 2003-02-04 | 512.11 |
| 2003-02-05 | 543.67 |
| 2003-02-06 | 540.37 |
| 2003-02-07 | 518.30 |
| 2003-02-10 | 503.37 |
| 2003-02-11 | 515.34 |
| 2003-02-12 | 534.95 |
| 2003-02-13 | 538.33 |
| 2003-02-14 | 538.50 |
| 2003-02-17 | 565.36 |
| 2003-02-18 | 577.14 |
| 2003-02-19 | 519.50 |
| 2003-02-20 | 479.42 |
| 2003-02-21 | 475.08 |
| 2003-02-24 | 478.57 |
| 2003-02-25 | 453.59 |
| 2003-02-26 | 468.06 |
| 2003-02-27 | 486.72 |
| 2003-02-28 | 490.49 |
| 2003-03-03 | 478.96 |
| 2003-03-04 | 462.10 |
| 2003-03-05 | 470.57 |
| 2003-03-06 | 477.23 |
| 2003-03-07 | 461.86 |
| 2003-03-10 | 443.60 |
| 2003-03-11 | 433.75 |
| 2003-03-12 | 425.50 |
| 2003-03-13 | 457.67 |
| 2003-03-14 | 459.80 |
| 2003-03-17 | 473.12 |
| 2003-03-18 | 480.68 |
| 2003-03-19 | 478.88 |
| 2003-03-20 | 493.59 |
| 2003-03-21 | 503.95 |
| 2003-03-24 | 482.21 |
| 2003-03-25 | 470.71 |
| 2003-03-26 | 464.40 |
| 2003-03-27 | 455.83 |
| 2003-03-28 | 445.48 |
| 2003-03-31 | 420.23 |
| 2003-04-01 | 429.62 |
| 2003-04-02 | 461.95 |
| 2003-04-03 | 470.56 |
| 2003-04-04 | 477.07 |
| 2003-04-07 | 497.09 |
| 2003-04-08 | 472.16 |
| 2003-04-09 | 481.98 |
| 2003-04-10 | 479.79 |
| 2003-04-11 | 480.03 |
| 2003-04-14 | 474.89 |
| 2003-04-15 | 490.26 |
| 2003-04-16 | 489.04 |
| 2003-04-17 | 493.82 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 493.48 |
| 2003-04-23 | 493.76 |
| 2003-04-24 | 492.77 |
| 2003-04-25 | 486.35 |
| 2003-04-28 | 499.84 |
| 2003-04-29 | 505.26 |
| 2003-04-30 | 502.07 |
| 2003-05-01 | . |
| 2003-05-02 | 490.48 |
| 2003-05-05 | 487.17 |
| 2003-05-06 | 493.86 |
| 2003-05-07 | 503.16 |
| 2003-05-08 | 538.33 |
| 2003-05-09 | 539.11 |
| 2003-05-12 | 528.58 |
| 2003-05-13 | 553.48 |
| 2003-05-14 | 551.68 |
| 2003-05-15 | 552.21 |
| 2003-05-16 | 550.65 |
| 2003-05-19 | 525.60 |
| 2003-05-20 | 527.14 |
| 2003-05-21 | 513.86 |
| 2003-05-22 | 517.29 |
| 2003-05-23 | 514.29 |
| 2003-05-26 | 510.81 |
| 2003-05-27 | 538.67 |
| 2003-05-28 | 537.22 |
| 2003-05-29 | . |
| 2003-05-30 | 528.45 |
| 2003-06-02 | 546.06 |
| 2003-06-03 | 532.88 |
| 2003-06-04 | 540.26 |
| 2003-06-05 | 532.10 |
| 2003-06-06 | 536.45 |
| 2003-06-09 | . |
| 2003-06-10 | 535.82 |
| 2003-06-11 | 544.38 |
| 2003-06-12 | 555.69 |
| 2003-06-13 | 550.37 |
| 2003-06-16 | 557.29 |
| 2003-06-17 | 556.17 |
| 2003-06-18 | 567.55 |
| 2003-06-19 | 573.84 |
| 2003-06-20 | . |
| 2003-06-23 | 562.17 |
| 2003-06-24 | 558.56 |
| 2003-06-25 | 556.71 |
| 2003-06-26 | 563.64 |
| 2003-06-27 | 581.02 |
| 2003-06-30 | 571.14 |
| 2003-07-01 | 561.24 |
| 2003-07-02 | 571.04 |
| 2003-07-03 | 572.94 |
| 2003-07-04 | 572.79 |
| 2003-07-07 | 563.20 |
| 2003-07-08 | 558.26 |
| 2003-07-09 | 556.52 |
| 2003-07-10 | 543.30 |
| 2003-07-11 | 553.06 |
| 2003-07-14 | 566.92 |
| 2003-07-15 | 562.32 |
| 2003-07-16 | 554.06 |
| 2003-07-17 | 547.09 |
| 2003-07-18 | 536.25 |
| 2003-07-21 | 526.89 |
| 2003-07-22 | 529.68 |
| 2003-07-23 | 525.06 |
| 2003-07-24 | 546.59 |
| 2003-07-25 | 541.55 |
| 2003-07-28 | 561.85 |
| 2003-07-29 | 571.59 |
| 2003-07-30 | 584.76 |
| 2003-07-31 | 583.28 |
| 2003-08-01 | 565.00 |
| 2003-08-04 | 573.65 |
| 2003-08-05 | 574.29 |
| 2003-08-06 | 570.86 |
| 2003-08-07 | 559.50 |
| 2003-08-08 | 558.56 |
| 2003-08-11 | 553.69 |
| 2003-08-12 | 564.73 |
| 2003-08-13 | 560.05 |
| 2003-08-14 | 573.98 |
| 2003-08-15 | 574.33 |
| 2003-08-18 | 583.08 |
| 2003-08-19 | 578.23 |
| 2003-08-20 | 576.20 |
| 2003-08-21 | 584.56 |
| 2003-08-22 | 584.47 |
| 2003-08-25 | 577.99 |
| 2003-08-26 | 572.49 |
| 2003-08-27 | 574.26 |
| 2003-08-28 | 567.72 |
| 2003-08-29 | 568.92 |
| 2003-09-01 | 578.70 |
| 2003-09-02 | 588.51 |
| 2003-09-03 | 592.81 |
| 2003-09-04 | 595.74 |
| 2003-09-05 | 608.74 |
| 2003-09-08 | 618.90 |
| 2003-09-09 | 615.49 |
| 2003-09-10 | 606.77 |
| 2003-09-11 | 604.11 |
| 2003-09-12 | 608.07 |
| 2003-09-15 | 597.73 |
| 2003-09-16 | 604.73 |
| 2003-09-17 | 607.87 |
| 2003-09-18 | 608.74 |
| 2003-09-19 | 607.27 |
| 2003-09-22 | 594.94 |
| 2003-09-23 | 606.23 |
| 2003-09-24 | 596.64 |
| 2003-09-25 | 589.93 |
| 2003-09-26 | 599.76 |
| 2003-09-29 | 592.64 |
| 2003-09-30 | 582.32 |
| 2003-10-01 | 580.35 |
| 2003-10-02 | 566.16 |
| 2003-10-03 | 581.73 |
| 2003-10-06 | 577.72 |
| 2003-10-07 | 584.13 |
| 2003-10-08 | 594.09 |
| 2003-10-09 | 609.72 |
| 2003-10-10 | 598.13 |
| 2003-10-13 | 601.79 |
| 2003-10-14 | 605.60 |
| 2003-10-15 | 603.65 |
| 2003-10-16 | 608.55 |
| 2003-10-17 | 610.05 |
| 2003-10-20 | 613.19 |
| 2003-10-21 | 622.39 |
| 2003-10-22 | 608.77 |
| 2003-10-23 | 605.33 |
| 2003-10-24 | 607.44 |
| 2003-10-27 | 624.03 |
| 2003-10-28 | 642.77 |
| 2003-10-29 | 606.90 |
| 2003-10-30 | 597.78 |
| 2003-10-31 | 595.61 |
#2003-11-03| 597.16
#2003-11-04| 597.66
#2003-11-05| 598.89
#2003-11-06| 599.26
#2003-11-07| 605.42
#2003-11-10| 601.49
#2003-11-11| 596.89
#2003-11-12| 590.36
#2003-11-13| 601.35
#2003-11-14| 599.77
#2003-11-17| 589.40
#2003-11-18| 591.27
#2003-11-19| 597.57
#2003-11-20| 595.85
#2003-11-21| 592.37
#2003-11-24| 599.29
#2003-11-25| 591.55
#2003-11-26| 583.25
#2003-11-27| 593.28
#2003-11-28| 588.84
#2003-12-01| 617.65
#2003-12-02| 617.71
#2003-12-03| 612.79
#2003-12-04| 613.83
#2003-12-05| 608.76
#2003-12-08| 601.37
#2003-12-09| 610.71
#2003-12-10| 638.02
#2003-12-11| 632.84
#2003-12-12| 630.88
#2003-12-15| 631.14
#2003-12-16| 621.47
#2003-12-17| 621.52
#2003-12-18| 629.68
#2003-12-19| 640.62
#2003-12-22| 632.46
#2003-12-23| 641.62
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 663.24
#2003-12-30| 655.18
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 672.52
#2004-01-05| 686.15
#2004-01-06| .
#2004-01-07| 672.36
#2004-01-08| 683.98
#2004-01-09| 668.58
#2004-01-12| 664.26
#2004-01-13| 665.61
#2004-01-14| 678.05
#2004-01-15| 685.82
#2004-01-16| 690.50
#2004-01-19| 691.83
#2004-01-20| 700.69
#2004-01-21| 685.54
#2004-01-22| 681.48
#2004-01-23| 683.32
#2004-01-26| 677.97
#2004-01-27| 669.37
#2004-01-28| 668.11
#2004-01-29| 663.84
#2004-01-30| 664.54
#2004-02-02| 662.22
#2004-02-03| 661.36
#2004-02-04| 657.43
#2004-02-05| 665.82
#2004-02-06| 662.21
#2004-02-09| 640.42
#2004-02-10| 633.54
#2004-02-11| 608.31
#2004-02-12| 611.29
#2004-02-13| 610.63
#2004-02-16| 616.90
#2004-02-17| 615.80
#2004-02-18| 616.48
#2004-02-19| 618.35
#2004-02-20| 615.40
#2004-02-23| 614.58
#2004-02-24| 598.49
#2004-02-25| 596.74
#2004-02-26| 596.30
#2004-02-27| 593.55
#2004-03-01| 600.14
#2004-03-02| 606.18
#2004-03-03| 603.85
#2004-03-04| 603.40
#2004-03-05| 599.51
#2004-03-08| 602.42
#2004-03-09| 598.39
#2004-03-10| 602.10
#2004-03-11| 584.41
#2004-03-12| 584.88
#2004-03-15| 571.97
#2004-03-16| 584.30
#2004-03-17| 593.17
#2004-03-18| 579.67
#2004-03-19| 582.17
#2004-03-22| 576.13
#2004-03-23| 582.04
#2004-03-24| 573.76
#2004-03-25| 580.67
#2004-03-26| 579.14
#2004-03-29| 581.50
#2004-03-30| 575.03
#2004-03-31| 574.55
#2004-04-01| 589.13
#2004-04-02| 594.83
#2004-04-05| 602.19
#2004-04-06| 596.36
#2004-04-07| 594.00
#2004-04-08| 597.57
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 599.07
#2004-04-14| 601.04
#2004-04-15| 600.49
#2004-04-16| 595.28
#2004-04-19| 600.19
#2004-04-20| 598.64
#2004-04-21| 598.20
#2004-04-22| 613.77
#2004-04-23| 612.01
#2004-04-26| 611.70
#2004-04-27| 602.99
#2004-04-28| 577.35
#2004-04-29| 566.29
#2004-04-30| 559.18
#2004-05-03| 555.61
#2004-05-04| 549.76
#2004-05-05| 549.89
#2004-05-06| 543.33
#2004-05-07| 539.35
#2004-05-10| 524.66
#2004-05-11| 537.92
#2004-05-12| 526.87
#2004-05-13| 536.92
#2004-05-14| 531.80
#2004-05-17| 531.96
#2004-05-18| 531.35
#2004-05-19| 544.58
#2004-05-20| .
#2004-05-21| 549.41
#2004-05-24| 544.15
#2004-05-25| 537.81
#2004-05-26| 529.82
#2004-05-27| 535.90
#2004-05-28| 548.22
#2004-05-31| .
#2004-06-01| 534.16
#2004-06-02| 539.18
#2004-06-03| 546.71
#2004-06-04| 556.35
#2004-06-07| 556.28
#2004-06-08| 547.83
#2004-06-09| 551.42
#2004-06-10| 553.69
#2004-06-11| 554.50
#2004-06-14| 545.39
#2004-06-15| 550.60
#2004-06-16| 550.06
#2004-06-17| 545.62
#2004-06-18| 544.61
#2004-06-21| 540.80
#2004-06-22| 535.02
#2004-06-23| 536.45
#2004-06-24| 543.36
#2004-06-25| .
#2004-06-28| 550.83
#2004-06-29| 550.87
#2004-06-30| 557.27
#2004-07-01| 551.98
#2004-07-02| 558.40
#2004-07-05| 559.14
#2004-07-06| 548.34
#2004-07-07| 545.67
#2004-07-08| 552.46
#2004-07-09| 551.72
#2004-07-12| 538.83
#2004-07-13| 544.82
#2004-07-14| 545.28
#2004-07-15| 541.03
#2004-07-16| 548.32
#2004-07-19| 538.92
#2004-07-20| 542.30
#2004-07-21| 543.31
#2004-07-22| 536.63
#2004-07-23| 534.29
#2004-07-26| 529.54
#2004-07-27| 534.94
#2004-07-28| 561.96
#2004-07-29| 563.36
#2004-07-30| 571.33
#2004-08-02| 555.03
#2004-08-03| 550.23
#2004-08-04| 547.62
#2004-08-05| 556.27
#2004-08-06| 551.42
#2004-08-09| 546.69
#2004-08-10| 552.66
#2004-08-11| 544.01
#2004-08-12| 543.44
#2004-08-13| 548.90
#2004-08-16| 552.32
#2004-08-17| 558.57
#2004-08-18| 556.20
#2004-08-19| 557.58
#2004-08-20| 555.10
#2004-08-23| 571.50
#2004-08-24| 573.56
#2004-08-25| 578.40
#2004-08-26| 585.53
#2004-08-27| 584.75
#2004-08-30| 578.23
#2004-08-31| 576.30
#2004-09-01| 579.81
#2004-09-02| 583.24
#2004-09-03| 585.33
#2004-09-06| 587.55
#2004-09-07| 596.74
#2004-09-08| 589.55
#2004-09-09| 579.55
#2004-09-10| 579.79
#2004-09-13| 587.00
#2004-09-14| 584.71
#2004-09-15| 588.82
#2004-09-16| 590.58
#2004-09-17| 589.81
#2004-09-20| 586.68
#2004-09-21| 579.64
#2004-09-22| 573.27
#2004-09-23| 572.27
#2004-09-24| 568.54
#2004-09-27| 566.92
#2004-09-28| 565.60
#2004-09-29| 581.49
#2004-09-30| 579.63
#2004-10-01| 588.49
#2004-10-04| 598.97
#2004-10-05| 600.03
#2004-10-06| 598.51
#2004-10-07| 599.14
#2004-10-08| 593.30
#2004-10-11| 597.33
#2004-10-12| 592.04
#2004-10-13| 598.25
#2004-10-14| 597.66
#2004-10-15| 592.92
#2004-10-18| 586.90
#2004-10-19| 595.09
#2004-10-20| 574.14
#2004-10-21| 571.03
#2004-10-22| 572.46
#2004-10-25| 564.36
#2004-10-26| 564.45
#2004-10-27| 606.85
#2004-10-28| 610.23
#2004-10-29| 601.08
#2004-11-01| 614.07
#2004-11-02| 623.93
#2004-11-03| 630.44
#2004-11-04| 625.22
#2004-11-05| 629.64
#2004-11-08| 628.81
#2004-11-09| 629.77
#2004-11-10| 635.08
#2004-11-11| 646.00
#2004-11-12| 641.35
#2004-11-15| 645.96
#2004-11-16| 644.10
#2004-11-17| 647.48
#2004-11-18| 651.68
#2004-11-19| 649.43
#2004-11-22| 631.05
#2004-11-23| 635.44
#2004-11-24| 640.40
#2004-11-25| 650.80
#2004-11-26| 656.07
#2004-11-29| 655.55
#2004-11-30| 649.26
#2004-12-01| 652.53
#2004-12-02| 653.94
#2004-12-03| 650.91
#2004-12-06| 645.63
#2004-12-07| 650.86
#2004-12-08| 628.72
#2004-12-09| 615.67
#2004-12-10| 612.30
#2004-12-13| 621.24
#2004-12-14| 622.15
#2004-12-15| 620.43
#2004-12-16| 626.51
#2004-12-17| 623.54
#2004-12-20| 632.37
#2004-12-21| 637.05
#2004-12-22| 640.02
#2004-12-23| 642.07
#2004-12-24| .
#2004-12-27| 639.37
#2004-12-28| 637.96
#2004-12-29| 632.49
#2004-12-30| 633.86
#2004-12-31| .
#2005-01-03| 637.53
#2005-01-04| 639.80
#2005-01-05| 636.22
#2005-01-06| .
#2005-01-07| 641.54
#2005-01-10| 649.10
#2005-01-11| 639.37
#2005-01-12| 635.92
#2005-01-13| 630.95
#2005-01-14| 626.81
#2005-01-17| 630.45
#2005-01-18| 636.73
#2005-01-19| 630.76
#2005-01-20| 622.44
#2005-01-21| 622.17
#2005-01-24| 611.62
#2005-01-25| 620.65
#2005-01-26| 625.32
#2005-01-27| 624.00
#2005-01-28| 620.64
#2005-01-31| 622.31
#2005-02-01| 634.41
#2005-02-02| 634.99
#2005-02-03| 635.85
#2005-02-04| 642.19
#2005-02-07| 657.48
#2005-02-08| 656.89
#2005-02-09| 651.58
#2005-02-10| 653.25
#2005-02-11| 668.19
#2005-02-14| 659.23
#2005-02-15| 663.64
#2005-02-16| 654.93
#2005-02-17| 642.32
#2005-02-18| 639.46
#2005-02-21| 636.90
#2005-02-22| 633.32
#2005-02-23| 632.03
#2005-02-24| 636.52
#2005-02-25| 646.83
#2005-02-28| 644.34
#2005-03-01| 642.47
#2005-03-02| 646.64
#2005-03-03| 640.69
#2005-03-04| 643.66
#2005-03-07| 639.60
#2005-03-08| 638.10
#2005-03-09| 642.83
#2005-03-10| 626.70
#2005-03-11| 626.07
#2005-03-14| 626.61
#2005-03-15| 628.93
#2005-03-16| 622.44
#2005-03-17| 621.98
#2005-03-18| 624.47
#2005-03-21| 613.61
#2005-03-22| 617.45
#2005-03-23| 615.21
#2005-03-24| 619.60
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 644.63
#2005-03-30| 652.87
#2005-03-31| 649.77
#2005-04-01| 656.29
#2005-04-04| 659.29
#2005-04-05| 660.71
#2005-04-06| 658.52
#2005-04-07| 654.07
#2005-04-08| 660.37
#2005-04-11| 664.51
#2005-04-12| 658.24
#2005-04-13| 659.16
#2005-04-14| 673.72
#2005-04-15| 662.34
#2005-04-18| 656.38
#2005-04-19| 651.85
#2005-04-20| 646.37
#2005-04-21| 647.93
#2005-04-22| 646.21
#2005-04-25| 652.45
#2005-04-26| 616.67
#2005-04-27| 592.70
#2005-04-28| 584.23
#2005-04-29| 585.19
#2005-05-02| 587.71
#2005-05-03| 596.00
#2005-05-04| 590.16
#2005-05-05| .
#2005-05-06| 591.84
#2005-05-09| 599.31
#2005-05-10| 599.22
#2005-05-11| 592.47
#2005-05-12| 596.93
#2005-05-13| 598.30
#2005-05-16| 590.39
#2005-05-17| 584.07
#2005-05-18| 577.43
#2005-05-19| 580.09
#2005-05-20| 588.67
#2005-05-23| 585.36
#2005-05-24| 579.71
#2005-05-25| 572.62
#2005-05-26| 577.40
#2005-05-27| 577.48
#2005-05-30| 583.10
#2005-05-31| 574.52
#2005-06-01| 571.57
#2005-06-02| 563.33
#2005-06-03| 564.66
#2005-06-06| .
#2005-06-07| 564.95
#2005-06-08| 562.91
#2005-06-09| 559.77
#2005-06-10| 560.76
#2005-06-13| 564.92
#2005-06-14| 577.37
#2005-06-15| 572.60
#2005-06-16| 579.49
#2005-06-17| 574.68
#2005-06-20| 572.84
#2005-06-21| 571.08
#2005-06-22| 572.04
#2005-06-23| 584.10
#2005-06-24| .
#2005-06-27| 565.14
#2005-06-28| 568.02
#2005-06-29| 573.27
#2005-06-30| 586.62
#2005-07-01| 592.88
#2005-07-04| 590.83
#2005-07-05| 588.03
#2005-07-06| 581.19
#2005-07-07| 573.74
#2005-07-08| 594.35
#2005-07-11| 607.33
#2005-07-12| 603.05
#2005-07-13| 598.45
#2005-07-14| 594.86
#2005-07-15| 591.65
#2005-07-18| 590.52
#2005-07-19| 592.39
#2005-07-20| 594.03
#2005-07-21| 587.79
#2005-07-22| 596.77
#2005-07-25| 602.00
#2005-07-26| 631.37
#2005-07-27| 622.97
#2005-07-28| 617.11
#2005-07-29| 615.75
#2005-08-01| 618.58
#2005-08-02| 628.88
#2005-08-03| 607.05
#2005-08-04| 598.55
#2005-08-05| 597.98
#2005-08-08| 596.88
#2005-08-09| 595.51
#2005-08-10| 598.09
#2005-08-11| 595.94
#2005-08-12| 594.05
#2005-08-15| 600.28
#2005-08-16| 592.86
#2005-08-17| 591.36
#2005-08-18| 597.21
#2005-08-19| 597.20
#2005-08-22| 594.30
#2005-08-23| 592.49
#2005-08-24| 593.37
#2005-08-25| 587.79
#2005-08-26| 590.88
#2005-08-29| 598.49
#2005-08-30| 599.26
#2005-08-31| 602.15
#2005-09-01| 601.11
#2005-09-02| 600.82
#2005-09-05| 595.88
#2005-09-06| 594.79
#2005-09-07| 595.96
#2005-09-08| 592.27
#2005-09-09| 594.18
#2005-09-12| 592.67
#2005-09-13| 591.54
#2005-09-14| 609.75
#2005-09-15| 602.66
#2005-09-16| 600.88
#2005-09-19| 600.59
#2005-09-20| 597.06
#2005-09-21| 586.54
#2005-09-22| 588.67
#2005-09-23| 585.23
#2005-09-26| 594.28
#2005-09-27| 587.71
#2005-09-28| 591.84
#2005-09-29| 583.97
#2005-09-30| 586.56
#2005-10-03| 590.54
#2005-10-04| 582.15
#2005-10-05| 587.19
#2005-10-06| 590.14
#2005-10-07| 599.03
#2005-10-10| 599.33
#2005-10-11| 602.90
#2005-10-12| 601.47
#2005-10-13| 591.73
#2005-10-14| 591.36
#2005-10-17| 589.11
#2005-10-18| 585.24
#2005-10-19| 579.91
#2005-10-20| 583.80
#2005-10-21| 577.16
#2005-10-24| 595.54
#2005-10-25| 610.88
#2005-10-26| 609.81
#2005-10-27| 607.41
#2005-10-28| 606.61
#2005-10-31| 610.23
#2005-11-01| 607.30
#2005-11-02| 605.83
#2005-11-03| 613.61
#2005-11-04| 613.23
#2005-11-07| 615.97
#2005-11-08| 618.93
#2005-11-09| 621.97
#2005-11-10| 628.72
#2005-11-11| 643.39
#2005-11-14| 633.89
#2005-11-15| 626.64
#2005-11-16| 625.67
#2005-11-17| 632.49
#2005-11-18| 634.09
#2005-11-21| 637.03
#2005-11-22| 631.19
#2005-11-23| 639.93
#2005-11-24| 640.06
#2005-11-25| 641.17
#2005-11-28| 645.80
#2005-11-29| 652.83
#2005-11-30| 651.65
#2005-12-01| 663.18
#2005-12-02| 664.63
#2005-12-05| 661.41
#2005-12-06| 666.53
#2005-12-07| 668.78
#2005-12-08| 667.95
#2005-12-09| 659.66
#2005-12-12| 658.44
#2005-12-13| 665.76
#2005-12-14| 672.43
#2005-12-15| 676.24
#2005-12-16| 675.84
#2005-12-19| 669.08
#2005-12-20| 667.98
#2005-12-21| 673.75
#2005-12-22| 676.06
#2005-12-23| 680.28
#2005-12-26| .
#2005-12-27| 684.52
#2005-12-28| 684.57
#2005-12-29| 688.47
#2005-12-30| 679.13
#2006-01-02| 671.34
#2006-01-03| 673.51
#2006-01-04| 673.51
#2006-01-05| 671.52
#2006-01-06| .
#2006-01-09| 671.52
#2006-01-10| 669.18
#2006-01-11| 673.51
#2006-01-12| 653.79
#2006-01-13| 641.85
#2006-01-16| 651.45
#2006-01-17| 653.26
#2006-01-18| 637.52
#2006-01-19| 657.24
#2006-01-20| 658.12
#2006-01-23| 659.58
#2006-01-24| 649.64
#2006-01-25| 647.47
#2006-01-26| 657.07
#2006-01-27| 663.39
#2006-01-30| 661.57
#2006-01-31| 652.50
#2006-02-01| 653.97
#2006-02-02| 657.07
#2006-02-03| 655.43
#2006-02-06| 659.41
#2006-02-07| 669.18
#2006-02-08| 679.13
#2006-02-09| 709.15
#2006-02-10| 708.62
#2006-02-13| 705.17
#2006-02-14| 701.54
#2006-02-15| 703.35
#2006-02-16| 697.38
#2006-02-17| 701.36
#2006-02-20| 703.00
#2006-02-21| 679.13
#2006-02-22| 681.12
#2006-02-23| 684.75
#2006-02-24| 692.88
#2006-02-27| 692.88
#2006-02-28| 680.94
#2006-03-01| 688.90
#2006-03-02| 682.76
#2006-03-03| 679.13
#2006-03-06| 693.05
#2006-03-07| 690.54
#2006-03-08| 683.11
#2006-03-09| 686.56
#2006-03-10| 690.54
#2006-03-13| 694.87
#2006-03-14| 722.90
#2006-03-15| 733.37
#2006-03-16| 740.28
#2006-03-17| 738.64
#2006-03-20| 744.43
#2006-03-21| 742.62
#2006-03-22| 764.33
#2006-03-23| 772.28
#2006-03-24| 768.31
#2006-03-27| 759.06
#2006-03-28| 756.37
#2006-03-29| 749.46
#2006-03-30| 742.20
#2006-03-31| 732.67
#2006-04-03| 736.12
#2006-04-04| 742.44
#2006-04-05| 752.21
#2006-04-06| 760.87
#2006-04-07| 758.18
#2006-04-10| 758.18
#2006-04-11| 756.72
#2006-04-12| 760.17
#2006-04-13| 760.17
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 770.82
#2006-04-19| 772.64
#2006-04-20| 772.28
#2006-04-21| 767.19
#2006-04-24| 750.93
#2006-04-25| 746.95
#2006-04-26| 739.51
#2006-04-27| 735.95
#2006-04-28| 743.14
#2006-05-01| .
#2006-05-02| 726.53
#2006-05-03| 668.48
#2006-05-04| 648.76
#2006-05-05| 654.38
#2006-05-08| 652.91
#2006-05-09| 653.09
#2006-05-10| 654.38
#2006-05-11| 650.75
#2006-05-12| 621.26
#2006-05-15| 615.11
#2006-05-16| 631.03
#2006-05-17| 613.12
#2006-05-18| 618.92
#2006-05-19| 613.47
#2006-05-22| 569.35
#2006-05-23| 603.00
#2006-05-24| 610.26
#2006-05-25| .
#2006-05-26| 628.69
#2006-05-29| 619.27
#2006-05-30| 605.87
#2006-05-31| 604.99
#2006-06-01| 619.85
#2006-06-02| 630.85
#2006-06-05| 621.43
#2006-06-06| .
#2006-06-07| 613.71
#2006-06-08| 587.26
#2006-06-09| 593.58
#2006-06-12| 579.06
#2006-06-13| 555.95
#2006-06-14| 565.55
#2006-06-15| 588.55
#2006-06-16| 571.87
#2006-06-19| 573.68
#2006-06-20| 569.70
#2006-06-21| 578.78
#2006-06-22| 578.78
#2006-06-23| .
#2006-06-26| 587.79
#2006-06-27| 569.70
#2006-06-28| 562.45
#2006-06-29| 574.03
#2006-06-30| 579.48
#2006-07-03| 566.24
#2006-07-04| 573.16
#2006-07-05| 567.71
#2006-07-06| 572.99
#2006-07-07| 561.74
#2006-07-10| 567.20
#2006-07-11| 559.92
#2006-07-12| 555.43
#2006-07-13| 545.48
#2006-07-14| 541.33
#2006-07-17| 533.89
#2006-07-18| 537.52
#2006-07-19| 558.89
#2006-07-20| 550.32
#2006-07-21| 549.80
#2006-07-24| 560.20
#2006-07-25| 554.74
#2006-07-26| 563.83
#2006-07-27| 562.01
#2006-07-28| 560.20
#2006-07-31| 562.09
#2006-08-01| 537.52
#2006-08-02| 531.73
#2006-08-03| 532.24
#2006-08-04| 534.06
#2006-08-07| 535.36
#2006-08-08| 533.54
#2006-08-09| 546.96
#2006-08-10| 542.63
#2006-08-11| 532.59
#2006-08-14| 542.81
#2006-08-15| 539.69
#2006-08-16| 543.32
#2006-08-17| 549.80
#2006-08-18| 551.62
#2006-08-21| 547.82
#2006-08-22| 557.25
#2006-08-23| 553.44
#2006-08-24| 551.62
#2006-08-25| 549.98
#2006-08-28| 549.12
#2006-08-29| 549.98
#2006-08-30| 563.22
#2006-08-31| 570.49
#2006-09-01| 566.85
#2006-09-04| 579.30
#2006-09-05| 576.80
#2006-09-06| 575.15
#2006-09-07| 564.59
#2006-09-08| 570.04
#2006-09-11| 569.87
#2006-09-12| 571.35
#2006-09-13| 587.71
#2006-09-14| 587.71
#2006-09-15| 596.52
#2006-09-18| 592.89
#2006-09-19| 594.88
#2006-09-20| 597.55
#2006-09-21| 603.01
#2006-09-22| 591.59
#2006-09-25| 595.22
#2006-09-26| 604.83
#2006-09-27| 597.55
#2006-09-28| 590.90
#2006-09-29| 589.94
#2006-10-02| 585.62
#2006-10-03| 595.22
#2006-10-04| 614.94
#2006-10-05| 613.30
#2006-10-06| 599.54
#2006-10-09| 585.27
#2006-10-10| 587.09
#2006-10-11| 606.81
#2006-10-12| 611.14
#2006-10-13| 612.96
#2006-10-16| 613.13
#2006-10-17| 601.88
#2006-10-18| 604.65
#2006-10-19| 595.22
#2006-10-20| 599.03
#2006-10-23| 604.83
#2006-10-24| 615.46
#2006-10-25| 616.59
#2006-10-26| 619.27
#2006-10-27| 624.89
#2006-10-30| 617.11
#2006-10-31| 605.51
#2006-11-01| 681.90
#2006-11-02| 709.41
#2006-11-03| 710.27
#2006-11-06| 730.00
#2006-11-07| 728.52
#2006-11-08| 720.56
#2006-11-09| 718.40
#2006-11-10| 710.44
#2006-11-13| 714.25
#2006-11-14| 714.42
#2006-11-15| 720.22
#2006-11-16| 725.40
#2006-11-17| 714.94
#2006-11-20| 713.12
#2006-11-21| 718.30
#2006-11-22| 714.77
#2006-11-23| 712.61
#2006-11-24| 696.86
#2006-11-27| 682.15
#2006-11-28| 698.16
#2006-11-29| 711.47
#2006-11-30| 701.01
#2006-12-01| 705.16
#2006-12-04| 702.83
#2006-12-05| 712.61
#2006-12-06| 716.41
#2006-12-07| 710.96
#2006-12-08| 710.79
#2006-12-11| 724.20
#2006-12-12| 740.12
#2006-12-13| 755.86
#2006-12-14| 763.65
#2006-12-15| 774.11
#2006-12-18| 771.95
#2006-12-19| 768.66
#2006-12-20| 783.71
#2006-12-21| 780.08
#2006-12-22| 784.23
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 786.05
#2006-12-28| 789.68
#2006-12-29| 795.65
#2007-01-01| .
#2007-01-02| 795.65
#2007-01-03| 786.22
#2007-01-04| 791.84
#2007-01-05| 812.94
#2007-01-08| 805.94
#2007-01-09| 792.02
#2007-01-10| 775.93
#2007-01-11| 795.82
#2007-01-12| 793.83
#2007-01-15| 793.83
#2007-01-16| 778.16
#2007-01-17| 795.14
#2007-01-18| 790.20
#2007-01-19| 819.70
#2007-01-22| 819.87
#2007-01-23| 834.41
#2007-01-24| 833.97
#2007-01-25| 833.97
#2007-01-26| 824.71
#2007-01-29| 816.41
#2007-01-30| 825.49
#2007-01-31| 820.04
#2007-02-01| 860.00
#2007-02-02| 863.81
#2007-02-05| 887.00
#2007-02-06| 878.43
#2007-02-07| 891.15
#2007-02-08| 873.14
#2007-02-09| 869.61
#2007-02-12| 860.52
#2007-02-13| 849.20
#2007-02-14| 879.73
#2007-02-15| 883.54
#2007-02-16| 897.81
#2007-02-19| 897.81
#2007-02-20| 895.64
#2007-02-21| 884.05
#2007-02-22| 882.40
#2007-02-23| 892.97
#2007-02-26| 901.96
#2007-02-27| 857.50
#2007-02-28| 839.94
#2007-03-01| 822.20
#2007-03-02| 824.02
#2007-03-05| 813.39
#2007-03-06| 810.27
#2007-03-07| 816.41
#2007-03-08| 842.54
#2007-03-09| 831.98
#2007-03-12| 854.65
#2007-03-13| 866.14
#2007-03-14| 829.37
#2007-03-15| 889.50
#2007-03-16| 877.39
#2007-03-19| 882.23
#2007-03-20| 879.73
#2007-03-21| 890.71
#2007-03-22| 905.42
#2007-03-23| 913.21
#2007-03-26| 900.14
#2007-03-27| 905.08
#2007-03-28| 911.73
#2007-03-29| 924.97
#2007-03-30| 912.94
#2007-04-02| 940.89
#2007-04-03| 955.85
#2007-04-04| 943.22
#2007-04-05| 938.11
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 941.06
#2007-04-11| 935.09
#2007-04-12| 942.88
#2007-04-13| 929.30
#2007-04-16| 934.75
#2007-04-17| 938.90
#2007-04-18| 925.83
#2007-04-19| 913.55
#2007-04-20| 915.20
#2007-04-23| 900.65
#2007-04-24| 891.49
#2007-04-25| 869.95
#2007-04-26| 923.33
#2007-04-27| 915.88
#2007-04-30| 921.34
#2007-05-01| .
#2007-05-02| 908.44
#2007-05-03| 901.61
#2007-05-04| 910.70
#2007-05-07| 915.20
#2007-05-08| 885.70
#2007-05-09| 875.58
#2007-05-10| 844.26
#2007-05-11| 871.77
#2007-05-14| 855.51
#2007-05-15| 859.32
#2007-05-16| 859.83
#2007-05-17| .
#2007-05-18| 890.29
#2007-05-21| 887.86
#2007-05-22| 919.52
#2007-05-23| 924.97
#2007-05-24| 923.50
#2007-05-25| 919.35
#2007-05-28| 919.35
#2007-05-29| 914.41
#2007-05-30| 903.50
#2007-05-31| 919.35
#2007-06-01| 937.25
#2007-06-04| 939.24
#2007-06-05| 943.22
#2007-06-06| .
#2007-06-07| 929.47
#2007-06-08| 933.72
#2007-06-11| 947.99
#2007-06-12| 920.99
#2007-06-13| 925.15
#2007-06-14| 929.30
#2007-06-15| 915.71
#2007-06-18| 899.97
#2007-06-19| 900.31
#2007-06-20| 903.26
#2007-06-21| 892.35
#2007-06-22| .
#2007-06-25| 895.65
#2007-06-26| 906.21
#2007-06-27| 897.63
#2007-06-28| 909.06
#2007-06-29| 894.51
#2007-07-02| 899.97
#2007-07-03| 914.51
#2007-07-04| 914.51
#2007-07-05| 898.15
#2007-07-06| 905.42
#2007-07-09| 922.98
#2007-07-10| 913.04
#2007-07-11| 920.31
#2007-07-12| 925.76
#2007-07-13| 946.34
#2007-07-16| 944.53
#2007-07-17| 952.66
#2007-07-18| 963.12
#2007-07-19| 961.47
#2007-07-20| 974.88
#2007-07-23| 970.91
#2007-07-24| 949.71
#2007-07-25| 967.27
#2007-07-26| 923.50
#2007-07-27| 927.31
#2007-07-30| 943.05
#2007-07-31| 944.87
#2007-08-01| 912.08
#2007-08-02| 929.30
#2007-08-03| 926.62
#2007-08-06| 909.23
#2007-08-07| 934.41
#2007-08-08| 964.18
#2007-08-09| 964.59
#2007-08-10| 935.44
#2007-08-13| 943.57
#2007-08-14| 949.71
#2007-08-15| 960.61
#2007-08-16| 924.12
#2007-08-17| 923.16
#2007-08-20| 924.29
#2007-08-21| 929.74
#2007-08-22| 931.80
#2007-08-23| 941.75
#2007-08-24| 962.26
#2007-08-27| 970.56
#2007-08-28| 942.71
#2007-08-29| 970.22
#2007-08-30| 978.52
#2007-08-31|1001.37
#2007-09-03|1001.37
#2007-09-04|1034.57
#2007-09-05|1005.59
#2007-09-06| 998.59
#2007-09-07| 995.12
#2007-09-10| 995.30
#2007-09-11|1034.57
#2007-09-12|1057.42
#2007-09-13|1082.15
#2007-09-14|1070.38
#2007-09-17|1064.93
#2007-09-18|1059.92
#2007-09-19|1065.38
#2007-09-20|1069.70
#2007-09-21|1081.98
#2007-09-24|1100.57
#2007-09-25|1091.48
#2007-09-26|1102.39
#2007-09-27|1108.01
#2007-09-28|1107.33
#2007-10-01|1105.51
#2007-10-02|1086.47
#2007-10-03|1061.47
#2007-10-04|1085.61
#2007-10-05|1089.94
#2007-10-08|1107.84
#2007-10-09|1118.13
#2007-10-10|1121.77
#2007-10-11|1139.33
#2007-10-12|1134.22
#2007-10-15|1130.07
#2007-10-16|1130.07
#2007-10-17|1129.73
#2007-10-18|1132.23
#2007-10-19|1114.15
#2007-10-22|1077.04
#2007-10-23|1098.85
#2007-10-24|1111.65
#2007-10-25|1135.01
#2007-10-26|1145.64
#2007-10-29|1154.12
#2007-10-30|1154.12
#2007-10-31|1188.21
#2007-11-01|1173.67
#2007-11-02|1175.39
#2007-11-05|1169.00
#2007-11-06|1185.95
#2007-11-07|1164.75
#2007-11-08|1147.46
#2007-11-09|1114.15
#2007-11-12|1114.15
#2007-11-13|1110.52
#2007-11-14|1147.91
#2007-11-15|1135.87
#2007-11-16|1150.41
#2007-11-19|1124.96
#2007-11-20|1103.14
#2007-11-21|1085.17
#2007-11-22|1085.17
#2007-11-23|1101.80
#2007-11-26|1132.71
#2007-11-27|1136.83
#2007-11-28|1161.22
#2007-11-29|1154.29
#2007-11-30|1161.56
#2007-12-03|1157.58
#2007-12-04|1126.43
#2007-12-05|1145.20
#2007-12-06|1135.59
#2007-12-07|1133.43
#2007-12-10|1117.07
#2007-12-11|1086.13
#2007-12-12|1082.49
#2007-12-13|1025.65
#2007-12-14|1032.68
#2007-12-17|1022.81
#2007-12-18|1020.99
#2007-12-19|1038.04
#2007-12-20|1026.96
#2007-12-21|1025.14
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1015.53
#2007-12-28|1030.25
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1026.61
#2008-01-03|1021.16
#2008-01-04|1012.07
#2008-01-07|1025.31
#2008-01-08|1058.62
#2008-01-09|1064.24
#2008-01-10|1059.92
#2008-01-11|1039.17
#2008-01-14|1046.85
#2008-01-15|1012.31
#2008-01-16|1000.58
#2008-01-17| 974.10
#2008-01-18| 966.82
#2008-01-21| 914.41
#2008-01-22| 945.56
#2008-01-23| 924.70
#2008-01-24| 966.24
#2008-01-25| 951.18
#2008-01-28| 956.64
#2008-01-29| 993.24
#2008-01-30|1020.51
#2008-01-31|1028.26
#2008-02-01|1040.99
#2008-02-04|1017.35
#2008-02-05|1006.96
#2008-02-06|1040.54
#2008-02-07|1006.03
#2008-02-08| 972.55
#2008-02-11| 967.27
#2008-02-12| 927.48
#2008-02-13| 913.65
#2008-02-14| 923.33
#2008-02-15| 907.24
#2008-02-18| 912.69
#2008-02-19| 885.35
#2008-02-20| 867.17
#2008-02-21| 843.54
#2008-02-22| 828.00
#2008-02-25| 822.20
#2008-02-26| 840.38
#2008-02-27| 864.02
#2008-02-28| 859.49
#2008-02-29| 868.75
#2008-03-03| 853.01
#2008-03-04| 837.50
#2008-03-05| 852.05
#2008-03-06| 850.50
#2008-03-07| 831.29
#2008-03-10| 817.88
#2008-03-11| 837.43
#2008-03-12| 851.53
#2008-03-13| 844.26
#2008-03-14| 869.95
#2008-03-17| 853.59
#2008-03-18| 895.65
#2008-03-19| 879.45
#2008-03-20| 872.18
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 883.19
#2008-03-26| 870.47
#2008-03-27| 888.13
#2008-03-28| 891.77
#2008-03-31| 891.77
#2008-04-01| 910.88
#2008-04-02| 898.49
#2008-04-03| 922.81
#2008-04-04| 922.81
#2008-04-07| 931.90
#2008-04-08| 919.18
#2008-04-09| 919.18
#2008-04-10| 917.02
#2008-04-11| 913.38
#2008-04-14| 900.65
#2008-04-15| 911.22
#2008-04-16| 934.85
#2008-04-17| 976.36
#2008-04-18| 983.63
#2008-04-21| 984.32
#2008-04-22| 958.69
#2008-04-23|1006.10
#2008-04-24|1009.94
#2008-04-25|1046.30
#2008-04-28|1058.45
#2008-04-29|1050.49
#2008-04-30|1061.74
#2008-05-01| .
#2008-05-02|1079.99
#2008-05-05|1089.08
#2008-05-06|1085.51
#2008-05-07|1089.15
#2008-05-08|1100.06
#2008-05-09|1052.99
#2008-05-12|1072.99
#2008-05-13|1071.34
#2008-05-14|1061.47
#2008-05-15|1010.35
#2008-05-16|1021.26
#2008-05-19|1013.99
#2008-05-20| 985.18
#2008-05-21| 981.54
#2008-05-22| 999.10
#2008-05-23| 990.80
#2008-05-26|1022.91
#2008-05-27|1040.54
#2008-05-28|1029.63
#2008-05-29|1022.36
#2008-05-30|1022.36
#2008-06-02|1006.00
#2008-06-03| 991.45
#2008-06-04| 975.09
#2008-06-05| 997.01
#2008-06-06| .
#2008-06-09| 998.59
#2008-06-10| 977.29
#2008-06-11| 965.11
#2008-06-12| 977.83
#2008-06-13| 959.07
#2008-06-16| 946.34
#2008-06-17| 968.16
#2008-06-18| 943.22
#2008-06-19| 931.46
#2008-06-20| .
#2008-06-23| 907.58
#2008-06-24| 899.97
#2008-06-25| 917.80
#2008-06-26| 912.69
#2008-06-27| 932.69
#2008-06-30| 938.39
#2008-07-01| 920.21
#2008-07-02| 936.57
#2008-07-03| 966.93
#2008-07-04| 921.48
#2008-07-07| 952.38
#2008-07-08| 930.57
#2008-07-09| 919.66
#2008-07-10| 896.02
#2008-07-11| 881.48
#2008-07-14| 881.03
#2008-07-15| 859.22
#2008-07-16| 870.12
#2008-07-17| 869.27
#2008-07-18| 854.72
#2008-07-21| 900.86
#2008-07-22| 853.59
#2008-07-23| 869.51
#2008-07-24| 836.78
#2008-07-25| 856.78
#2008-07-28| 833.63
#2008-07-29| 844.71
#2008-07-30| 864.70
#2008-07-31| 846.52
#2008-08-01| 835.62
#2008-08-04| 826.53
#2008-08-05| 853.80
#2008-08-06| 859.49
#2008-08-07| 868.58
#2008-08-08| 858.12
#2008-08-11| 850.85
#2008-08-12| 827.21
#2008-08-13| 810.44
#2008-08-14| 822.65
#2008-08-15| 827.66
#2008-08-18| 810.27
#2008-08-19| 801.18
#2008-08-20| 789.00
#2008-08-21| 782.24
#2008-08-22| 809.92
#2008-08-25| 809.92
#2008-08-26| 811.74
#2008-08-27| 809.92
#2008-08-28| 799.80
#2008-08-29| 791.85
#2008-09-01| 806.39
#2008-09-02| 808.62
#2008-09-03| 829.82
#2008-09-04| 817.88
#2008-09-05| 794.25
#2008-09-08| 808.79
#2008-09-09| 808.45
#2008-09-10| 812.08
#2008-09-11| 808.45
#2008-09-12| 819.36
#2008-09-15| 804.81
#2008-09-16| 764.92
#2008-09-17| 703.52
#2008-09-18| 650.93
#2008-09-19| 703.52
#2008-09-22| 687.15
#2008-09-23| 672.13
#2008-09-24| 691.34
#2008-09-25| 691.85
#2008-09-26| 689.35
#2008-09-29| 638.44
#2008-09-30| 618.58
#2008-10-01| 633.13
#2008-10-02| 643.31
#2008-10-03| 673.89
#2008-10-06| 597.10
#2008-10-07| 611.48
#2008-10-08| 585.61
#2008-10-09| 592.89
#2008-10-10| 567.19
#2008-10-13| 606.64
#2008-10-14| 637.00
#2008-10-15| 597.10
#2008-10-16| 570.72
#2008-10-17| 551.17
#2008-10-20| 569.01
#2008-10-21| 566.06
#2008-10-22| 509.16
#2008-10-23| 500.57
#2008-10-24| 476.98
#2008-10-27| 454.13
#2008-10-28| 477.32
#2008-10-29| 508.64
#2008-10-30| 524.56
#2008-10-31| 521.43
#2008-11-03| 564.69
#2008-11-04| 623.07
#2008-11-05| 620.74
#2008-11-06| 599.37
#2008-11-07| 600.68
#2008-11-10| 627.22
#2008-11-11| 598.23
#2008-11-12| 543.15
#2008-11-13| 581.12
#2008-11-14| 582.26
#2008-11-17| 572.82
#2008-11-18| 556.39
#2008-11-19| 538.32
#2008-11-20| 516.77
#2008-11-21| 498.24
#2008-11-24| 510.63
#2008-11-25| 511.49
#2008-11-26| 507.85
#2008-11-27| 537.01
#2008-11-28| 523.08
#2008-12-01| 513.99
#2008-12-02| 533.14
#2008-12-03| 542.30
#2008-12-04| 519.45
#2008-12-05| 487.50
#2008-12-08| 528.54
#2008-12-09| 539.45
#2008-12-10| 548.55
#2008-12-11| 557.25
#2008-12-12| 549.29
#2008-12-15| 551.28
#2008-12-16| 556.73
#2008-12-17| 534.85
#2008-12-18| 544.11
#2008-12-19| 540.65
#2008-12-22| 524.79
#2008-12-23| 544.80
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 534.91
#2008-12-30| 549.63
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 587.43
#2009-01-05| 588.74
#2009-01-06| .
#2009-01-07| 581.46
#2009-01-08| 583.45
#2009-01-09| 578.00
#2009-01-12| 570.04
#2009-01-13| 578.73
#2009-01-14| 534.06
#2009-01-15| 551.79
#2009-01-16| 549.97
#2009-01-19| 541.50
#2009-01-20| 532.07
#2009-01-21| 532.07
#2009-01-22| 515.70
#2009-01-23| 517.46
#2009-01-26| 509.67
#2009-01-27| 536.16
#2009-01-28| 561.62
#2009-01-29| 544.69
#2009-01-30| 541.22
#2009-02-02| 524.11
#2009-02-03| 544.29
#2009-02-04| 544.97
#2009-02-05| 546.45
#2009-02-06| 590.90
#2009-02-09| 589.08
#2009-02-10| 613.47
#2009-02-11| 612.78
#2009-02-12| 620.40
#2009-02-13| 610.85
#2009-02-16| 591.19
#2009-02-17| 566.29
#2009-02-18| 569.18
#2009-02-19| 578.28
#2009-02-20| 554.63
#2009-02-23| 534.63
#2009-02-24| 536.45
#2009-02-25| 528.26
#2009-02-26| 548.89
#2009-02-27| 543.22
#2009-03-02| 530.19
#2009-03-03| 517.46
#2009-03-04| 543.44
#2009-03-05| 530.71
#2009-03-06| 529.34
#2009-03-09| 512.52
#2009-03-10| 551.85
#2009-03-11| 565.72
#2009-03-12| 551.17
#2009-03-13| 552.99
#2009-03-16| 576.63
#2009-03-17| 572.65
#2009-03-18| 576.30
#2009-03-19| 599.60
#2009-03-20| 572.66
#2009-03-23| 576.41
#2009-03-24| 567.54
#2009-03-25| 601.65
#2009-03-26| 600.17
#2009-03-27| 575.22
#2009-03-30| 547.94
#2009-03-31| 563.68
#2009-04-01| 587.33
#2009-04-02| 609.32
#2009-04-03| 608.93
#2009-04-06| 602.79
#2009-04-07| 591.88
#2009-04-08| 605.63
#2009-04-09| 617.57
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 623.48
#2009-04-15| 630.76
#2009-04-16| 636.21
#2009-04-17| 631.89
#2009-04-20| 622.46
#2009-04-21| 627.12
#2009-04-22| 611.20
#2009-04-23| 605.29
#2009-04-24| 592.56
#2009-04-27| 606.66
#2009-04-28| 603.70
#2009-04-29| 628.15
#2009-04-30| 627.12
#2009-05-01| .
#2009-05-04| 637.58
#2009-05-05| 650.77
#2009-05-06| 648.89
#2009-05-07| 658.16
#2009-05-08| 678.33
#2009-05-11| 669.64
#2009-05-12| 619.62
#2009-05-13| 597.51
#2009-05-14| 598.25
#2009-05-15| 598.70
#2009-05-18| 607.79
#2009-05-19| 605.46
#2009-05-20| 603.47
#2009-05-21| .
#2009-05-22| 607.00
#2009-05-25| 609.84
#2009-05-26| 614.27
#2009-05-27| 628.71
#2009-05-28| 625.19
#2009-05-29| 616.09
#2009-06-01| 619.27
#2009-06-02| 619.45
#2009-06-03| 597.62
#2009-06-04| 600.86
#2009-06-05| 589.95
#2009-06-08| 581.78
#2009-06-09| 587.87
#2009-06-10| 585.55
#2009-06-11| 582.64
#2009-06-12| 594.62
#2009-06-15| 582.98
#2009-06-16| 595.28
#2009-06-17| 612.74
#2009-06-18| 620.39
#2009-06-19| .
#2009-06-22| 599.97
#2009-06-23| 606.26
#2009-06-24| 621.40
#2009-06-25| 615.81
#2009-06-26| 623.47
#2009-06-29| 633.66
#2009-06-30| 623.22
#2009-07-01| 638.50
#2009-07-02| 620.65
#2009-07-03| 621.38
#2009-07-06| 614.83
#2009-07-07| 619.93
#2009-07-08| 624.54
#2009-07-09| 615.08
#2009-07-10| 611.45
#2009-07-13| 614.83
#2009-07-14| 633.70
#2009-07-15| 654.42
#2009-07-16| 652.37
#2009-07-17| 661.10
#2009-07-20| 656.26
#2009-07-21| 660.58
#2009-07-22| 716.97
#2009-07-23| 741.18
#2009-07-24| 741.39
#2009-07-27| 745.85
#2009-07-28| 733.52
#2009-07-29| 742.25
#2009-07-30| 752.92
#2009-07-31| 774.04
#2009-08-03| 769.77
#2009-08-04| 750.55
#2009-08-05| 744.01
#2009-08-06| 732.84
#2009-08-07| 734.39
#2009-08-10| 744.39
#2009-08-11| 736.50
#2009-08-12| 748.07
#2009-08-13| 758.90
#2009-08-14| 742.21
#2009-08-17| 737.57
#2009-08-18| 747.21
#2009-08-19| 739.80
#2009-08-20| 766.86
#2009-08-21| 776.06
#2009-08-24| 775.50
#2009-08-25| 788.55
#2009-08-26| 776.61
#2009-08-27| 773.11
#2009-08-28| 803.92
#2009-08-31| 786.55
#2009-09-01| 769.72
#2009-09-02| 748.42
#2009-09-03| 762.13
#2009-09-04| 773.40
#2009-09-07| 779.91
#2009-09-08| 779.59
#2009-09-09| 788.21
#2009-09-10| 782.04
#2009-09-11| 771.04
#2009-09-14| 768.13
#2009-09-15| 772.49
#2009-09-16| 780.98
#2009-09-17| 762.45
#2009-09-18| 733.52
#2009-09-21| 753.19
#2009-09-22| 757.19
#2009-09-23| 760.69
#2009-09-24| 742.89
#2009-09-25| 758.17
#2009-09-28| 763.95
#2009-09-29| 748.03
#2009-09-30| 737.30
#2009-10-01| 718.39
#2009-10-02| 700.81
#2009-10-05| 728.49
#2009-10-06| 738.71
#2009-10-07| 731.11
#2009-10-08| 736.36
#2009-10-09| 734.86
#2009-10-12| 742.07
#2009-10-13| 750.13
#2009-10-14| 761.09
#2009-10-15| 756.59
#2009-10-16| 758.09
#2009-10-19| 766.17
#2009-10-20| 772.70
#2009-10-21| 810.85
#2009-10-22| 846.41
#2009-10-23| 829.30
#2009-10-26| 829.12
#2009-10-27| 829.96
#2009-10-28| 815.56
#2009-10-29| 835.49
#2009-10-30| 837.26
#2009-11-02| 834.26
#2009-11-03| 816.60
#2009-11-04| 829.09
#2009-11-05| 846.34
#2009-11-06| 841.47
#2009-11-09| 858.60
#2009-11-10| 859.58
#2009-11-11| 867.99
#2009-11-12| 875.05
#2009-11-13| 864.69
#2009-11-16| 865.97
#2009-11-17| 863.85
#2009-11-18| 875.50
#2009-11-19| 867.20
#2009-11-20| 871.79
#2009-11-23| 890.90
#2009-11-24| 876.21
#2009-11-25| 885.49
#2009-11-26| 855.30
#2009-11-27| 870.20
#2009-11-30| 851.84
#2009-12-01| 875.27
#2009-12-02| 885.88
#2009-12-03| 891.27
#2009-12-04| 889.79
#2009-12-07| 890.61
#2009-12-08| 879.12
#2009-12-09| 864.83
#2009-12-10| 872.11
#2009-12-11| 887.33
#2009-12-14| 897.50
#2009-12-15| 892.88
#2009-12-16| 889.17
#2009-12-17| 873.23
#2009-12-18| 870.97
#2009-12-21| 878.71
#2009-12-22| 878.10
#2009-12-23| 879.94
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 887.63
#2009-12-29| 892.38
#2009-12-30| 878.55
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 891.36
#2010-01-05| 893.65
#2010-01-06| .
#2010-01-07| 884.57
#2010-01-08| 896.87
#2010-01-11| 896.84
#2010-01-12| 880.67
#2010-01-13| 868.58
#2010-01-14| 872.02
#2010-01-15| 844.74
#2010-01-18| 869.48
#2010-01-19| 874.03
#2010-01-20| 856.34
#2010-01-21| 852.48
#2010-01-22| 853.48
#2010-01-25| 840.04
#2010-01-26| 839.17
#2010-01-27| 845.69
#2010-01-28| 842.40
#2010-01-29| 840.61
#2010-02-01| 850.34
#2010-02-02| 847.77
#2010-02-03| 832.42
#2010-02-04| 827.11
#2010-02-05| 815.70
#2010-02-08| 840.60
#2010-02-09| 840.44
#2010-02-10| 838.97
#2010-02-11| 861.04
#2010-02-12| 849.35
#2010-02-15| 839.63
#2010-02-16| 860.77
#2010-02-17| 865.16
#2010-02-18| 850.16
#2010-02-19| 860.34
#2010-02-22| 861.11
#2010-02-23| 853.95
#2010-02-24| 851.57
#2010-02-25| 845.98
#2010-02-26| 848.48
#2010-03-01| 863.36
#2010-03-02| 868.90
#2010-03-03| 874.07
#2010-03-04| 881.70
#2010-03-05| 893.16
#2010-03-08| 907.40
#2010-03-09| 913.76
#2010-03-10| 930.16
#2010-03-11| 926.28
#2010-03-12| 936.63
#2010-03-15| 933.89
#2010-03-16| 944.87
#2010-03-17| 952.15
#2010-03-18| 953.33
#2010-03-19| 959.59
#2010-03-22| 957.96
#2010-03-23| 972.14
#2010-03-24| 970.69
#2010-03-25| 980.46
#2010-03-26| 981.33
#2010-03-29| 981.08
#2010-03-30| 981.52
#2010-03-31| 961.67
#2010-04-01| 980.42
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 988.73
#2010-04-07| 992.93
#2010-04-08| 983.24
#2010-04-09|1002.68
#2010-04-12|1001.61
#2010-04-13|1004.93
#2010-04-14|1023.29
#2010-04-15|1030.87
#2010-04-16|1027.10
#2010-04-19|1017.12
#2010-04-20|1031.27
#2010-04-21|1005.55
#2010-04-22| 987.23
#2010-04-23|1012.83
#2010-04-26|1001.63
#2010-04-27| 966.24
#2010-04-28| 956.02
#2010-04-29| 972.81
#2010-04-30| 985.25
#2010-05-03| 989.95
#2010-05-04| 979.27
#2010-05-05| 952.89
#2010-05-06| 923.46
#2010-05-07| 884.31
#2010-05-10| 938.91
#2010-05-11| 927.44
#2010-05-12| 944.91
#2010-05-13| .
#2010-05-14| 949.36
#2010-05-17| 962.42
#2010-05-18| 908.38
#2010-05-19| 887.42
#2010-05-20| 873.42
#2010-05-21| 875.05
#2010-05-24| 878.84
#2010-05-25| 853.52
#2010-05-26| 881.12
#2010-05-27| 903.89
#2010-05-28| 915.61
#2010-05-31| 905.84
#2010-06-01| 907.32
#2010-06-02| 921.56
#2010-06-03| 931.55
#2010-06-04| 918.82
#2010-06-07| 916.36
#2010-06-08| 903.59
#2010-06-09| 935.26
#2010-06-10| 957.78
#2010-06-11| 940.37
#2010-06-14| 948.23
#2010-06-15| 956.82
#2010-06-16| 949.25
#2010-06-17| 955.43
#2010-06-18| 960.22
#2010-06-21| 970.86
#2010-06-22| 971.19
#2010-06-23| 950.39
#2010-06-24| 938.44
#2010-06-25| .
#2010-06-28| 940.85
#2010-06-29| 920.06
#2010-06-30| 934.41
#2010-07-01| 922.70
#2010-07-02| 914.51
#2010-07-05| 914.08
#2010-07-06| 936.77
#2010-07-07| 962.09
#2010-07-08| 963.72
#2010-07-09| 968.07
#2010-07-12| 971.05
#2010-07-13| 997.02
#2010-07-14| 993.23
#2010-07-15| 995.58
#2010-07-16| 967.25
#2010-07-19| 985.35
#2010-07-20| 973.93
#2010-07-21|1008.91
#2010-07-22|1020.35
#2010-07-23|1027.74
#2010-07-26|1028.14
#2010-07-27|1018.55
#2010-07-28|1016.38
#2010-07-29|1016.43
#2010-07-30|1020.20
#2010-08-02|1036.02
#2010-08-03|1040.03
#2010-08-04|1040.41
#2010-08-05|1037.16
#2010-08-06|1040.98
#2010-08-09|1043.29
#2010-08-10|1049.28
#2010-08-11|1050.04
#2010-08-12|1051.55
#2010-08-13|1054.08
#2010-08-16|1060.97
#2010-08-17|1068.25
#2010-08-18|1062.42
#2010-08-19|1052.46
#2010-08-20|1034.64
#2010-08-23|1030.48
#2010-08-24|1013.06
#2010-08-25|1013.69
#2010-08-26|1025.00
#2010-08-27|1065.39
#2010-08-30|1066.73
#2010-08-31|1059.52
#2010-09-01|1111.30
#2010-09-02|1078.01
#2010-09-03|1085.51
#2010-09-06|1081.14
#2010-09-07|1079.19
#2010-09-08|1086.49
#2010-09-09|1074.75
#2010-09-10|1076.41
#2010-09-13|1083.72
#2010-09-14|1090.10
#2010-09-15|1110.82
#2010-09-16|1101.96
#2010-09-17|1107.17
#2010-09-20|1117.52
#2010-09-21|1119.98
#2010-09-22|1114.13
#2010-09-23|1102.30
#2010-09-24|1121.96
#2010-09-27|1118.82
#2010-09-28|1111.47
#2010-09-29|1114.92
#2010-09-30|1127.37
#2010-10-01|1132.08
#2010-10-04|1115.44
#2010-10-05|1133.57
#2010-10-06|1150.76
#2010-10-07|1155.29
#2010-10-08|1163.69
#2010-10-11|1150.64
#2010-10-12|1145.91
#2010-10-13|1150.43
#2010-10-14|1140.83
#2010-10-15|1141.59
#2010-10-18|1136.06
#2010-10-19|1117.58
#2010-10-20|1158.40
#2010-10-21|1180.14
#2010-10-22|1162.12
#2010-10-25|1156.35
#2010-10-26|1164.76
#2010-10-27|1155.21
#2010-10-28|1164.67
#2010-10-29|1171.05
#2010-11-01|1171.62
#2010-11-02|1174.45
#2010-11-03|1183.16
#2010-11-04|1187.60
#2010-11-05|1171.19
#2010-11-08|1177.54
#2010-11-09|1165.76
#2010-11-10|1164.28
#2010-11-11|1163.79
#2010-11-12|1142.85
#2010-11-15|1141.14
#2010-11-16|1133.62
#2010-11-17|1138.34
#2010-11-18|1136.66
#2010-11-19|1131.14
#2010-11-22|1133.70
#2010-11-23|1109.32
#2010-11-24|1114.02
#2010-11-25|1125.12
#2010-11-26|1133.03
#2010-11-29|1124.76
#2010-11-30|1119.22
#2010-12-01|1139.63
#2010-12-02|1155.63
#2010-12-03|1170.41
#2010-12-06|1171.21
#2010-12-07|1181.75
#2010-12-08|1171.68
#2010-12-09|1166.94
#2010-12-10|1165.19
#2010-12-13|1161.27
#2010-12-14|1150.29
#2010-12-15|1139.35
#2010-12-16|1143.69
#2010-12-17|1155.58
#2010-12-20|1150.56
#2010-12-21|1143.67
#2010-12-22|1123.69
#2010-12-23|1129.10
#2010-12-24| .
#2010-12-27|1121.97
#2010-12-28|1120.73
#2010-12-29|1126.94
#2010-12-30|1114.92
#2010-12-31| .
#2011-01-03|1132.27
#2011-01-04|1142.28
#2011-01-05|1152.20
#2011-01-06| .
#2011-01-07|1158.57
#2011-01-10|1131.13
#2011-01-11|1157.91
#2011-01-12|1134.43
#2011-01-13|1116.22
#2011-01-14|1094.72
#2011-01-17|1095.46
#2011-01-18|1127.63
#2011-01-19|1114.16
#2011-01-20|1082.83
#2011-01-21|1156.27
#2011-01-24|1144.84
#2011-01-25|1139.42
#2011-01-26|1138.41
#2011-01-27|1151.96
#2011-01-28|1132.06
#2011-01-31|1135.70
#2011-02-01|1163.61
#2011-02-02|1146.63
#2011-02-03|1140.97
#2011-02-04|1140.08
#2011-02-07|1140.32
#2011-02-08|1178.87
#2011-02-09|1197.63
#2011-02-10|1172.42
#2011-02-11|1191.07
#2011-02-14|1182.26
#2011-02-15|1161.16
#2011-02-16|1168.46
#2011-02-17|1159.10
#2011-02-18|1165.70
#2011-02-21|1178.26
#2011-02-22|1167.10
#2011-02-23|1148.05
#2011-02-24|1143.79
#2011-02-25|1153.97
#2011-02-28|1163.21
#2011-03-01|1161.67
#2011-03-02|1158.00
#2011-03-03|1143.17
#2011-03-04|1116.82
#2011-03-07|1083.74
#2011-03-08|1116.75
#2011-03-09|1126.66
#2011-03-10|1116.92
#2011-03-11|1098.82
#2011-03-14|1092.68
#2011-03-15|1066.02
#2011-03-16|1057.14
#2011-03-17|1092.02
#2011-03-18|1110.94
#2011-03-21|1120.69
#2011-03-22|1115.44
#2011-03-23|1119.40
#2011-03-24|1133.08
#2011-03-25|1141.97
#2011-03-28|1152.46
#2011-03-29|1155.08
#2011-03-30|1167.29
#2011-03-31|1171.05
#2011-04-01|1180.11
#2011-04-04|1189.15
#2011-04-05|1188.56
#2011-04-06|1195.35
#2011-04-07|1202.58
#2011-04-08|1212.09
#2011-04-11|1220.07
#2011-04-12|1199.87
#2011-04-13|1207.18
#2011-04-14|1204.34
#2011-04-15|1215.61
#2011-04-18|1191.97
#2011-04-19|1189.79
#2011-04-20|1206.35
#2011-04-21|1213.18
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1242.83
#2011-04-27|1233.93
#2011-04-28|1233.44
#2011-04-29|1222.31
#2011-05-02|1242.62
#2011-05-03|1236.07
#2011-05-04|1236.13
#2011-05-05|1234.63
#2011-05-06|1240.57
#2011-05-09|1243.01
#2011-05-10|1246.16
#2011-05-11|1250.80
#2011-05-12|1241.55
#2011-05-13|1226.64
#2011-05-16|1229.18
#2011-05-17| 999.46
#2011-05-18|1002.14
#2011-05-19|1000.80
#2011-05-20|1007.67
#2011-05-23| 986.85
#2011-05-24| 978.01
#2011-05-25| 987.25
#2011-05-26| 980.58
#2011-05-27| 971.76
#2011-05-30| 973.53
#2011-05-31| 976.11
#2011-06-01|1016.09
#2011-06-02| .
#2011-06-03| 998.95
#2011-06-06| .
#2011-06-07| 990.40
#2011-06-08| 967.31
#2011-06-09| 974.39
#2011-06-10| 958.51
#2011-06-13| 955.24
#2011-06-14| 964.77
#2011-06-15| 944.35
#2011-06-16| 930.46
#2011-06-17| 938.56
#2011-06-20| 932.80
#2011-06-21| 954.53
#2011-06-22| 968.94
#2011-06-23| 958.11
#2011-06-24| .
#2011-06-27| 980.33
#2011-06-28| 971.77
#2011-06-29| 989.81
#2011-06-30|1000.00
#2011-07-01|1027.52
#2011-07-04|1055.05
#2011-07-05|1123.85
#2011-07-06|1123.85
#2011-07-07|1119.27
#2011-07-08|1146.79
#2011-07-11|1123.85
#2011-07-12|1123.85
#2011-07-13|1123.85
#2011-07-14|1077.98
#2011-07-15|1009.17
#2011-07-18| 972.48
#2011-07-19|1000.00
#2011-07-20|1059.63
#2011-07-21|1059.63
#2011-07-22|1073.40
#2011-07-25|1064.22
#2011-07-26|1055.05
#2011-07-27|1110.09
#2011-07-28|1284.40
#2011-07-29|1348.62
#2011-08-01|1279.82
#2011-08-02|1220.18
#2011-08-03|1146.79
#2011-08-04|1192.66
#2011-08-05|1238.53
#2011-08-08|1096.33
#2011-08-09|1146.79
#2011-08-10|1183.49
#2011-08-11|1192.66
#2011-08-12|1201.84
#2011-08-15|1215.60
#2011-08-16|1247.71
#2011-08-17|1256.88
#2011-08-18|1233.95
#2011-08-19|1270.64
#2011-08-22|1275.23
#2011-08-23|1307.34
#2011-08-24|1321.10
#2011-08-25|1325.69
#2011-08-26|1284.40
#2011-08-29|1307.34
#2011-08-30|1330.28
#2011-08-31|1293.58
#2011-09-01|1256.88
#2011-09-02|1206.42
#2011-09-05|1211.01
#2011-09-06|1192.66
#2011-09-07|1256.88
#2011-09-08|1233.95
#2011-09-09|1211.01
#2011-09-12|1146.79
#2011-09-13|1160.55
#2011-09-14|1215.60
#2011-09-15|1261.47
#2011-09-16|1266.06
#2011-09-19|1197.25
#2011-09-20|1275.23
#2011-09-21|1261.47
#2011-09-22|1238.53
#2011-09-23|1238.53
#2011-09-26|1197.25
#2011-09-27|1238.53
#2011-09-28|1224.77
#2011-09-29|1279.82
#2011-09-30|1284.40
#2011-10-03|1275.23
#2011-10-04|1215.60
#2011-10-05|1197.25
#2011-10-06|1220.18
#2011-10-07|1247.71
#2011-10-10|1353.21
#2011-10-11|1298.17
#2011-10-12|1284.40
#2011-10-13|1270.64
#2011-10-14|1288.99
#2011-10-17|1284.40
#2011-10-18|1284.40
#2011-10-19|1311.93
#2011-10-20|1284.40
#2011-10-21|1275.23
#2011-10-24|1220.18
#2011-10-25|1238.53
#2011-10-26|1215.60
#2011-10-27|1293.58
#2011-10-28|1247.71
#2011-10-31|1284.40
#2011-11-01|1215.60
#2011-11-02|1243.12
#2011-11-03|1261.47
#2011-11-04|1284.40
#2011-11-07|1261.47
#2011-11-08|1238.53
#2011-11-09|1215.60
#2011-11-10|1146.79
#2011-11-11|1174.31
#2011-11-14|1229.36
#2011-11-15|1215.60
#2011-11-16|1206.42
#2011-11-17|1206.42
#2011-11-18|1206.42
#2011-11-21|1197.25
#2011-11-22|1188.07
#2011-11-23|1238.53
#2011-11-24|1233.95
#2011-11-25|1169.73
#2011-11-28|1169.73
#2011-11-29|1174.31
#2011-11-30|1188.07
#2011-12-01|1128.44
#2011-12-02|1174.31
#2011-12-05|1151.38
#2011-12-06|1151.38
#2011-12-07|1100.92
#2011-12-08|1100.92
#2011-12-09|1142.20
#2011-12-12|1146.79
#2011-12-13|1146.79
#2011-12-14|1146.79
#2011-12-15|1128.44
#2011-12-16|1137.62
#2011-12-19|1105.51
#2011-12-20|1123.85
#2011-12-21|1110.09
#2011-12-22|1100.92
#2011-12-23|1100.92
#2011-12-26| .
#2011-12-27|1064.22
#2011-12-28|1110.09
#2011-12-29|1146.79
#2011-12-30|1146.79
#2012-01-02|1192.66
#2012-01-03|1275.23
#2012-01-04|1275.23
#2012-01-05|1293.58
#2012-01-06| .
#2012-01-09|1284.40
#2012-01-10|1243.12
#2012-01-11|1307.34
#2012-01-12|1302.75
#2012-01-13|1266.06
#2012-01-16|1275.23
#2012-01-17|1270.64
#2012-01-18|1275.23
#2012-01-19|1307.34
#2012-01-20|1316.51
#2012-01-23|1330.28
#2012-01-24|1330.28
#2012-01-25|1353.21
#2012-01-26|1353.21
#2012-01-27|1376.15
#2012-01-30|1357.17
#2012-01-31|1393.65
#2012-02-01|1409.15
#2012-02-02|1406.17
#2012-02-03|1421.67
#2012-02-06|1434.17
#2012-02-07|1459.17
#2012-02-08|1455.17
#2012-02-09|1455.17
#2012-02-10|1444.18
#2012-02-13|1414.20
#2012-02-14|1450.19
#2012-02-15|1443.17
#2012-02-16|1437.67
#2012-02-17|1443.19
#2012-02-20|1451.67
#2012-02-21|1457.17
#2012-02-22|1418.67
#2012-02-23|1439.15
#2012-02-24|1429.17
#2012-02-27|1390.19
#2012-02-28|1403.21
#2012-02-29|1451.70
#2012-03-01|1439.71
#2012-03-02|1399.21
#2012-03-05|1395.22
#2012-03-06|1358.24
#2012-03-07|1356.25
#2012-03-08|1358.24
#2012-03-09|1405.25
#2012-03-12|1417.23
#2012-03-13|1382.25
#2012-03-14|1376.26
#2012-03-15|1376.75
#2012-03-16|1382.74
#2012-03-19|1382.74
#2012-03-20|1382.74
#2012-03-21|1376.26
#2012-03-22|1382.25
#2012-03-23|1384.25
#2012-03-26|1377.25
#2012-03-27|1361.27
#2012-03-28|1351.29
#2012-03-29|1377.25
#2012-03-30|1411.76
#2012-04-02|1443.26
#2012-04-03|1418.26
#2012-04-04|1377.79
#2012-04-05|1373.28
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1394.28
#2012-04-11|1386.29
#2012-04-12|1385.28
#2012-04-13|1387.28
#2012-04-16|1360.78
#2012-04-17|1358.78
#2012-04-18|1356.29
#2012-04-19|1367.78
#2012-04-20|1342.81
#2012-04-23|1337.31
#2012-04-24|1357.32
#2012-04-25|1381.29
#2012-04-26|1367.31
#2012-04-27|1393.78
#2012-04-30|1377.29
#2012-05-01| .
#2012-05-02|1367.29
#2012-05-03|1355.28
#2012-05-04|1347.29
#2012-05-07|1367.31
#2012-05-08|1336.32
#2012-05-09|1351.31
#2012-05-10|1349.31
#2012-05-11|1357.32
#2012-05-14|1351.33
#2012-05-15|1279.40
#2012-05-16|1289.38
#2012-05-17| .
#2012-05-18|1272.40
#2012-05-21|1265.40
#2012-05-22|1275.90
#2012-05-23|1273.90
#2012-05-24|1259.38
#2012-05-25|1251.40
#2012-05-28|1251.40
#2012-05-29|1263.42
#2012-05-30|1281.39
#2012-05-31|1313.35
#2012-06-01|1316.33
#2012-06-04|1292.37
#2012-06-05|1286.35
#2012-06-06| .
#2012-06-07|1333.34
#2012-06-08|1278.88
#2012-06-11|1301.39
#2012-06-12|1289.38
#2012-06-13|1294.39
#2012-06-14|1304.37
#2012-06-15|1290.39
#2012-06-18|1255.41
#2012-06-19|1281.37
#2012-06-20|1305.38
#2012-06-21|1293.40
#2012-06-22| .
#2012-06-25|1265.40
#2012-06-26|1271.39
#2012-06-27|1253.41
#2012-06-28|1255.41
#2012-06-29|1251.42
#2012-07-02|1284.40
#2012-07-03|1296.38
#2012-07-04|1304.37
#2012-07-05|1293.87
#2012-07-06|1311.37
#2012-07-09|1281.39
#2012-07-10|1279.40
#2012-07-11|1279.40
#2012-07-12|1269.41
#2012-07-13|1271.90
#2012-07-16|1276.39
#2012-07-17|1290.39
#2012-07-18|1300.40
#2012-07-19|1300.40
#2012-07-20|1286.91
#2012-07-23|1290.41
#2012-07-24|1296.41
#2012-07-25|1300.40
#2012-07-26|1296.90
#2012-07-27|1284.92
#2012-07-30|1286.40
#2012-07-31|1290.41
#2012-08-01|1290.41
#2012-08-02|1296.41
#2012-08-03|1293.40
#2012-08-06|1286.40
#2012-08-07|1286.40
#2012-08-08|1275.90
#2012-08-09|1265.40
#2012-08-10|1279.40
#2012-08-13|1300.40
#2012-08-14|1294.41
#2012-08-15|1291.42
#2012-08-16|1277.42
#2012-08-17|1273.41
#2012-08-20|1241.43
#2012-08-21|1237.44
#2012-08-22|1217.45
#2012-08-23|1209.46
#2012-08-24|1211.46
#2012-08-27|1181.46
#2012-08-28|1172.95
#2012-08-29|1155.47
#2012-08-30|1167.48
#2012-08-31|1163.48
#2012-09-03|1178.50
#2012-09-04|1195.50
#2012-09-05|1161.51
#2012-09-06|1174.01
#2012-09-07|1177.49
#2012-09-10|1159.49
#2012-09-11|1119.01
#2012-09-12|1165.01
#2012-09-13|1181.50
#2012-09-14|1159.54
#2012-09-17|1129.54
#2012-09-18|1125.54
#2012-09-19|1099.56
#2012-09-20|1099.56
#2012-09-21|1113.54
#2012-09-24|1099.56
#2012-09-25|1101.56
#2012-09-26|1109.54
#2012-09-27|1130.52
#2012-09-28|1162.52
#2012-10-01|1147.53
#2012-10-02|1131.53
#2012-10-03|1133.53
#2012-10-04|1123.03
#2012-10-05|1113.05
#2012-10-08|1122.54
#2012-10-09|1116.55
#2012-10-10|1114.55
#2012-10-11|1111.05
#2012-10-12|1103.06
#2012-10-15|1162.57
#2012-10-16|1167.57
#2012-10-17|1169.57
#2012-10-18|1170.58
#2012-10-19|1157.58
#2012-10-22|1116.59
#2012-10-23|1111.61
#2012-10-24|1093.64
#2012-10-25|1125.61
#2012-10-26|1126.60
#2012-10-29|1126.60
#2012-10-30|1133.60
#2012-10-31|1121.62
#2012-11-01|1115.11
#2012-11-02|1108.63
#2012-11-05|1129.11
#2012-11-06|1132.61
#2012-11-07|1121.63
#2012-11-08|1136.11
#2012-11-09|1138.61
#2012-11-12|1138.61
#2012-11-13|1119.64
#2012-11-14|1099.67
#2012-11-15|1093.68
#2012-11-16|1109.66
#2012-11-19|1123.14
#2012-11-20|1157.65
#2012-11-21|1172.15
#2012-11-22|1130.14
#2012-11-23|1137.64
#2012-11-26|1173.11
#2012-11-27|1194.56
#2012-11-28|1218.05
#2012-11-29|1289.61
#2012-11-30|1323.58
#2012-12-03|1382.05
#2012-12-04|1365.07
#2012-12-05|1348.58
#2012-12-06|1319.54
#2012-12-07|1359.52
#2012-12-10|1373.50
#2012-12-11|1359.01
#2012-12-12|1349.52
#2012-12-13|1335.52
#2012-12-14|1342.00
#2012-12-17|1282.54
#2012-12-18|1280.54
#2012-12-19|1318.04
#2012-12-20|1325.53
#2012-12-21|1321.54
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1276.53
#2012-12-28|1253.55
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1322.48
#2013-01-03|1321.99
#2013-01-04|1326.47
#2013-01-07|1312.49
#2013-01-08|1307.00
#2013-01-09|1289.52
#2013-01-10|1257.07
#2013-01-11|1261.58
#2013-01-14|1287.54
#2013-01-15|1269.03
#2013-01-16|1257.03
#2013-01-17|1259.54
#2013-01-18|1245.54
#2013-01-21|1278.52
#2013-01-22|1285.52
#2013-01-23|1280.52
#2013-01-24|1288.01
#2013-01-25|1312.00
#2013-01-28|1298.04
#2013-01-29|1275.54
#2013-01-30|1283.03
#2013-01-31|1284.54
#2013-02-01|1281.55
#2013-02-04|1260.55
#2013-02-05|1283.55
#2013-02-06|1285.05
#2013-02-07|1287.54
#2013-02-08|1322.03
#2013-02-11|1339.53
#2013-02-12|1373.50
#2013-02-13|1374.49
#2013-02-14|1393.00
#2013-02-15|1385.51
#2013-02-18|1359.55
#2013-02-19|1339.55
#2013-02-20|1363.05
#2013-02-21|1361.05
#2013-02-22|1361.05
#2013-02-25|1371.03
#2013-02-26|1368.54
#2013-02-27|1375.54
#2013-02-28|1416.56
#2013-03-01|1417.57
#2013-03-04|1447.57
#2013-03-05|1452.06
#2013-03-06|1438.57
#2013-03-07|1445.57
#2013-03-08|1462.56
#2013-03-11|1434.58
#2013-03-12|1416.58
#2013-03-13|1417.57
#2013-03-14|1415.08
#2013-03-15|1425.58
#2013-03-18|1430.59
#2013-03-19|1417.57
#2013-03-20|1403.05
#2013-03-21|1396.57
#2013-03-22|1418.56
#2013-03-25|1384.07
#2013-03-26|1383.56
#2013-03-27|1416.07
#2013-03-28|1418.06
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1419.57
#2013-04-03|1427.56
#2013-04-04|1408.03
#2013-04-05|1406.55
#2013-04-08|1407.07
#2013-04-09|1405.52
#2013-04-10|1387.03
#2013-04-11|1411.54
#2013-04-12|1419.52
#2013-04-15|1424.48
#2013-04-16|1387.50
#2013-04-17|1377.52
#2013-04-18|1423.45
#2013-04-19|1417.46
#2013-04-22|1435.48
#2013-04-23|1449.01
#2013-04-24|1453.00
#2013-04-25|1512.01
#2013-04-26|1640.96
#2013-04-29|1619.47
#2013-04-30|1637.44
#2013-05-01| .
#2013-05-02|1589.49
#2013-05-03|1557.96
#2013-05-06|1565.48
#2013-05-07|1593.44
#2013-05-08|1569.45
#2013-05-09| .
#2013-05-10|1550.47
#2013-05-13|1515.47
#2013-05-14|1479.52
#2013-05-15|1485.51
#2013-05-16|1483.52
#2013-05-17|1487.51
#2013-05-20|1502.50
#2013-05-21|1535.77
#2013-05-22|1524.91
#2013-05-23|1481.42
#2013-05-24|1507.88
#2013-05-27|1508.62
#2013-05-28|1496.38
#2013-05-29|1497.71
#2013-05-30|1478.71
#2013-05-31|1512.32
#2013-06-03|1493.32
#2013-06-04|1493.32
#2013-06-05|1493.32
#2013-06-06| .
#2013-06-07|1479.74
#2013-06-10|1504.52
#2013-06-11|1504.52
#2013-06-12|1478.02
#2013-06-13|1480.04
#2013-06-14|1516.76
#2013-06-17|1500.47
#2013-06-18|1522.19
#2013-06-19|1516.76
#2013-06-20|1522.19
#2013-06-21| .
#2013-06-24|1513.01
#2013-06-25|1505.56
#2013-06-26|1503.83
#2013-06-27|1514.74
#2013-06-28|1508.62
#2013-07-01|1508.62
#2013-07-02|1514.74
#2013-07-03|1514.74
#2013-07-04|1522.19
#2013-07-05|1496.38
#2013-07-08|1496.38
#2013-07-09|1496.38
#2013-07-10|1541.59
#2013-07-11|1529.69
#2013-07-12|1542.28
#2013-07-15|1533.10
#2013-07-16|1554.52
#2013-07-17|1583.39
#2013-07-18|1568.09
#2013-07-19|1566.76
#2013-07-22|1570.85
#2013-07-23|1573.57
#2013-07-24|1557.58
#2013-07-25|1557.58
#2013-07-26|1563.01
#2013-07-29|1581.71
#2013-07-30|1590.89
#2013-07-31|1629.59
#2013-08-01|1611.28
#2013-08-02|1625.54
#2013-08-05|1603.13
#2013-08-06|1597.36
#2013-08-07|1615.37
#2013-08-08|1624.51
#2013-08-09|1624.51
#2013-08-12|1598.69
#2013-08-13|1561.97
#2013-08-14|1620.11
#2013-08-15|1721.09
#2013-08-16|1742.51
#2013-08-19|1748.29
#2013-08-20|1742.51
#2013-08-21|1719.41
#2013-08-22|1737.73
#2013-08-23|1744.49
#2013-08-26|1712.90
#2013-08-27|1688.77
#2013-08-28|1698.29
#2013-08-29|1707.52
#2013-08-30|1757.42
#2013-09-02|1815.82
#2013-09-03|1810.39
#2013-09-04|1837.19
#2013-09-05|1845.68
#2013-09-06|1871.15
#2013-09-09|1870.16
#2013-09-10|1912.40
#2013-09-11|1915.76
#2013-09-12|1915.76
#2013-09-13|1879.78
#2013-09-16|1894.73
#2013-09-17|1908.31
#2013-09-18|1903.91
#2013-09-19|1874.35
#2013-09-20|1860.77
#2013-09-23|1916.50
#2013-09-24|1910.38
#2013-09-25|1872.37
#2013-09-26|1885.94
#2013-09-27|1892.06
#2013-09-30|1910.72
#2013-10-01|1908.01
#2013-10-02|1875.73
#2013-10-03|1877.11
#2013-10-04|1896.11
#2013-10-07|1856.03
#2013-10-08|1854.01
#2013-10-09|1878.44
#2013-10-10|1879.82
#2013-10-11|1872.37
#2013-10-14|1905.98
#2013-10-15|1910.42
#2013-10-16|1938.26
#2013-10-17|1887.32
#2013-10-18|1951.58
#2013-10-21|2024.63
#2013-10-22|2046.40
#2013-10-23|2127.98
#2013-10-24|2158.58
#2013-10-25|2214.70
#2013-10-28|2297.87
#2013-10-29|2192.50
#2013-10-30|2183.66
#2013-10-31|2113.28
#2013-11-01|2153.71
#2013-11-04|2103.11
#2013-11-05|2106.82
#2013-11-06|2088.46
#2013-11-07|2025.92
#2013-11-08|2032.09
#2013-11-11|2094.58
#2013-11-12|2034.76
#2013-11-13|1995.32
#2013-11-14|2030.75
#2013-11-15|2053.85
#2013-11-18|2049.76
#2013-11-19|2053.85
#2013-11-20|2053.85
#2013-11-21|1972.27
#2013-11-22|1953.26
#2013-11-25|1995.41
#2013-11-26|1953.95
#2013-11-27|1978.39
#2013-11-28|1986.53
#2013-11-29|2052.52
#2013-12-02|2053.51
#2013-12-03|2010.37
#2013-12-04|2018.51
#2013-12-05|2002.22
#2013-12-06|2053.46
#2013-12-09|2039.20
#2013-12-10|2040.92
#2013-12-11|2022.56
#2013-12-12|2013.73
#2013-12-13|1975.67
#2013-12-16|1969.90
#2013-12-17|1966.84
#2013-12-18|2004.89
#2013-12-19|1994.03
#2013-12-20|2003.56
#2013-12-23|2027.35
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|2004.89
#2013-12-30|1994.03
#2013-12-31| .
#2014-01-01| .
#2014-01-02|2006.62
#2014-01-03|1988.60
#2014-01-06| .
#2014-01-07|2011.01
#2014-01-08|2005.58
#2014-01-09|1985.89
#2014-01-10|1959.38
#2014-01-13|1959.38
#2014-01-14|1973.65
#2014-01-15|1974.68
#2014-01-16|1969.25
#2014-01-17|1936.97
#2014-01-20|1962.14
#2014-01-21|1976.41
#2014-01-22|2001.19
#2014-01-23|1969.25
#2014-01-24|1965.85
#2014-01-27|1949.21
#2014-01-28|1964.51
#2014-01-29|1959.73
#2014-01-30|1951.24
#2014-01-31|1940.38
#2014-02-03|1966.88
#2014-02-04|1941.07
#2014-02-05|1957.36
#2014-02-06|1977.74
#2014-02-07|1985.24
#2014-02-10|2039.29
#2014-02-11|2028.08
#2014-02-12|2066.83
#2014-02-13|2007.40
#2014-02-14|2023.99
#2014-02-17|2013.43
#2014-02-18|2051.44
#2014-02-19|2064.02
#2014-02-20|2066.74
#2014-02-21|2108.54
#2014-02-24|2204.74
#2014-02-25|2227.19
#2014-02-26|2231.29
#2014-02-27|2197.28
#2014-02-28|2220.43
#2014-03-03|2066.39
#2014-03-04|2149.66
#2014-03-05|2195.17
#2014-03-06|2243.39
#2014-03-07|2205.68
#2014-03-10|2179.87
#2014-03-11|2198.57
#2014-03-12|2234.21
#2014-03-13|2222.27
#2014-03-14|2197.49
#2014-03-17|2185.60
#2014-03-18|2150.21
#2014-03-19|2171.98
#2014-03-20|2161.12
#2014-03-21|2129.83
#2014-03-24|2129.18
#2014-03-25|2103.71
#2014-03-26|2118.32
#2014-03-27|2106.43
#2014-03-28|2084.02
#2014-03-31|2129.18
#2014-04-01|2082.29
#2014-04-02|2097.59
#2014-04-03|2118.32
#2014-04-04|2133.97
#2014-04-07|2106.77
#2014-04-08|2122.07
#2014-04-09|2167.97
#2014-04-10|2192.45
#2014-04-11|2144.87
#2014-04-14|2106.82
#2014-04-15|2085.05
#2014-04-16|2092.90
#2014-04-17|2099.02
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2109.88
#2014-04-23|2105.48
#2014-04-24|2135.39
#2014-04-25|2159.87
#2014-04-28|2159.87
#2014-04-29|2105.48
#2014-04-30|2158.84
#2014-05-01| .
#2014-05-02|2182.97
#2014-05-05|2158.45
#2014-05-06|2196.46
#2014-05-07|2190.34
#2014-05-08|2184.26
#2014-05-09|2172.02
#2014-05-12|2207.36
#2014-05-13|2211.46
#2014-05-14|2278.00
#2014-05-15|2348.68
#2014-05-16|2340.48
#2014-05-19|2298.68
#2014-05-20|2337.42
#2014-05-21|2332.34
#2014-05-22|2325.53
#2014-05-23|2333.67
#2014-05-26|2320.10
#2014-05-27|2342.90
#2014-05-28|2378.59
#2014-05-29| .
#2014-05-30|2358.89
#2014-06-02|2412.59
#2014-06-03|2403.76
#2014-06-04|2390.18
#2014-06-05|2347.34
#2014-06-06| .
#2014-06-09|2340.58
#2014-06-10|2312.00
#2014-06-11|2340.88
#2014-06-12|2346.31
#2014-06-13|2332.39
#2014-06-16|2318.12
#2014-06-17|2350.06
#2014-06-18|2340.44
#2014-06-19|2369.57
#2014-06-20| .
#2014-06-23|2405.87
#2014-06-24|2399.97
#2014-06-25|2362.62
#2014-06-26|2335.76
#2014-06-27|2327.50
#2014-06-30|2323.92
#2014-07-01|2300.31
#2014-07-02|2292.42
#2014-07-03|2314.57
#2014-07-04|2326.36
#2014-07-07|2322.72
#2014-07-08|2295.43
#2014-07-09|2385.01
#2014-07-10|2332.82
#2014-07-11|2372.54
#2014-07-14|2402.03
#2014-07-15|2322.44
#2014-07-16|2303.31
#2014-07-17|2281.98
#2014-07-18|2266.28
#2014-07-21|2278.86
#2014-07-22|2288.02
#2014-07-23|2291.85
#2014-07-24|2280.14
#2014-07-25|2297.27
#2014-07-28|2253.83
#2014-07-29|2274.42
#2014-07-30|2215.67
#2014-07-31|2157.74
#2014-08-01|2171.42
#2014-08-04|2181.76
#2014-08-05|2165.77
#2014-08-06|2114.11
#2014-08-07|2099.26
#2014-08-08|2045.45
#2014-08-11|2052.02
#2014-08-12|2059.45
#2014-08-13|2060.79
#2014-08-14|2111.09
#2014-08-15|2089.10
#2014-08-18|2096.66
#2014-08-19|2111.94
#2014-08-20|2101.41
#2014-08-21|2105.45
#2014-08-22|2086.28
#2014-08-25|2090.95
#2014-08-26|2056.53
#2014-08-27|2026.38
#2014-08-28|1963.04
#2014-08-29|1949.25
#2014-09-01|1951.91
#2014-09-02|2000.48
#2014-09-03|1998.96
#2014-09-04|2014.98
#2014-09-05|1997.78
#2014-09-08|1985.00
#2014-09-09|2039.65
#2014-09-10|2065.91
#2014-09-11|2052.78
#2014-09-12|2067.12
#2014-09-15|2076.06
#2014-09-16|2048.94
#2014-09-17|2022.39
#2014-09-18|2048.64
#2014-09-19|2035.82
#2014-09-22|2017.89
#2014-09-23|2006.89
#2014-09-24|2015.52
#2014-09-25|1968.67
#2014-09-26|1975.41
#2014-09-29|1990.94
#2014-09-30|1973.63
#2014-10-01|1955.45
#2014-10-02|1948.65
#2014-10-03|1998.00
#2014-10-06|1993.29
#2014-10-07|1930.64
#2014-10-08|1915.72
#2014-10-09|1886.92
#2014-10-10|1872.70
#2014-10-13|1844.58
#2014-10-14|1871.59
#2014-10-15|1802.21
#2014-10-16|1795.27
#2014-10-17|1775.79
#2014-10-20|1797.74
#2014-10-21|1839.46
#2014-10-22|1850.85
#2014-10-23|1884.29
#2014-10-24|1887.99
#2014-10-27|1927.40
#2014-10-28|1979.40
#2014-10-29|1973.60
#2014-10-30|2033.80
#2014-10-31|2038.17
#2014-11-03|2056.65
#2014-11-04|1999.36
#2014-11-05|2004.74
#2014-11-06|2002.37
#2014-11-07|2030.73
#2014-11-10|2038.20
#2014-11-11|2025.86
#2014-11-12|1989.37
#2014-11-13|1987.01
#2014-11-14|2002.17
#2014-11-17|2030.74
#2014-11-18|2018.47
#2014-11-19|2030.48
#2014-11-20| .
#2014-11-21|2094.19
#2014-11-24|2087.86
#2014-11-25|2115.15
#2014-11-26|2105.66
#2014-11-27|2102.50
#2014-11-28|2097.50
#2014-12-01|2129.48
#2014-12-02|2119.85
#2014-12-03|2093.64
#2014-12-04|2093.99
#2014-12-05| .
#2014-12-08|2245.53
#2014-12-09|2211.85
#2014-12-10|2190.13
#2014-12-11|2185.73
#2014-12-12|2180.89
#2014-12-15|2174.45
#2014-12-16|2145.80
#2014-12-17|2175.09
#2014-12-18|2261.33
#2014-12-19|2333.91
#2014-12-22|2317.12
#2014-12-23|2310.81
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2314.00
#2014-12-30|2288.69
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2301.70
#2015-01-05|2307.96
#2015-01-06| .
#2015-01-07|2323.41
#2015-01-08|2319.74
#2015-01-09|2316.51
#2015-01-12|2293.74
#2015-01-13|2299.22
#2015-01-14|2254.19
#2015-01-15|2295.94
#2015-01-16|2344.73
#2015-01-19|2364.55
#2015-01-20|2408.64
#2015-01-21|2390.23
#2015-01-22|2387.34
#2015-01-23|2326.16
#2015-01-26|2304.70
#2015-01-27|2290.88
#2015-01-28|2281.43
#2015-01-29|2312.39
#2015-01-30|2333.13
#2015-02-02|2346.60
#2015-02-03|2348.37
#2015-02-04|2353.94
#2015-02-05|2385.24
#2015-02-06|2388.00
#2015-02-09|2435.03
#2015-02-10|2498.53
#2015-02-11|2526.95
#2015-02-12|2505.58
#2015-02-13|2520.07
#2015-02-16|2550.41
#2015-02-17|2529.04
#2015-02-18|2527.08
#2015-02-19|2508.72
#2015-02-20|2471.43
#2015-02-23|2472.25
#2015-02-24|2548.03
#2015-02-25|2530.07
#2015-02-26|2526.01
#2015-02-27|2638.31
#2015-03-02|2639.47
#2015-03-03|2603.64
#2015-03-04|2602.82
#2015-03-05|2595.39
#2015-03-06|2569.14
#2015-03-09|2550.18
#2015-03-10|2538.52
#2015-03-11|2631.31
#2015-03-12|2633.91
#2015-03-13|2637.94
#2015-03-16|2731.32
#2015-03-17|2718.64
#2015-03-18|2734.36
#2015-03-19|2774.77
#2015-03-20|2675.89
#2015-03-23|2593.17
#2015-03-24|2606.60
#2015-03-25|2628.01
#2015-03-26|2539.33
#2015-03-27|2538.59
#2015-03-30|2550.33
#2015-03-31|2536.82
#2015-04-01|2619.89
#2015-04-02|2667.52
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2714.50
#2015-04-08|2736.00
#2015-04-09|2760.66
#2015-04-10|2759.62
#2015-04-13|2797.96
#2015-04-14|2761.78
#2015-04-15|2709.97
#2015-04-16|2692.78
#2015-04-17|2695.37
#2015-04-20|2682.50
#2015-04-21|2650.87
#2015-04-22|2630.84
#2015-04-23|2673.28
#2015-04-24|2702.65
#2015-04-27|2693.42
#2015-04-28|2647.13
#2015-04-29|2569.19
#2015-04-30|2541.30
#2015-05-01| .
#2015-05-04|2611.76
#2015-05-05|2617.58
#2015-05-06|2681.05
#2015-05-07|2755.05
#2015-05-08|2731.45
#2015-05-11|2731.50
#2015-05-12|2708.07
#2015-05-13|2669.74
#2015-05-14| .
#2015-05-15|2663.24
#2015-05-18|2681.77
#2015-05-19|2678.80
#2015-05-20|2680.34
#2015-05-21|2631.56
#2015-05-22|2684.04
#2015-05-25|2760.66
#2015-05-26|2733.73
#2015-05-27|2788.63
#2015-05-28|2841.78
#2015-05-29|2802.42
#2015-06-01|2774.85
#2015-06-02|2751.28
#2015-06-03|2730.87
#2015-06-04|2724.32
#2015-06-05|2734.94
#2015-06-08|2833.04
#2015-06-09|2787.14
#2015-06-10|2762.23
#2015-06-11|2758.15
#2015-06-12|2783.02
#2015-06-15|2765.23
#2015-06-16|2771.85
#2015-06-17|2762.92
#2015-06-18|2697.15
#2015-06-19| .
#2015-06-22|2679.83
#2015-06-23|2683.54
#2015-06-24|2738.79
#2015-06-25|2788.79
#2015-06-26|2804.67
#2015-06-29|2705.45
#2015-06-30|2746.08
#2015-07-01|2727.67
#2015-07-02|2719.47
#2015-07-03|2712.15
#2015-07-06|2727.61
#2015-07-07|2624.77
#2015-07-08|2609.34
#2015-07-09|2679.73
#2015-07-10|2722.35
#2015-07-13|2694.10
#2015-07-14|2685.88
#2015-07-15|2745.32
#2015-07-16|2762.38
#2015-07-17|2783.33
#2015-07-20|2799.64
#2015-07-21|2784.70
#2015-07-22|2770.29
#2015-07-23|2784.00
#2015-07-24|2805.89
#2015-07-27|2727.62
#2015-07-28|2700.05
#2015-07-29|2767.46
#2015-07-30|2746.15
#2015-07-31|2733.74
#2015-08-03|2808.23
#2015-08-04|2809.99
#2015-08-05|2802.40
#2015-08-06|2738.04
#2015-08-07|2718.81
#2015-08-10|2751.60
#2015-08-11|2749.33
#2015-08-12|2726.79
#2015-08-13|2753.54
#2015-08-14|2757.26
#2015-08-17|2751.19
#2015-08-18|2733.33
#2015-08-19|2719.60
#2015-08-20|2661.38
#2015-08-21|2636.79
#2015-08-24|2474.37
#2015-08-25|2580.95
#2015-08-26|2528.40
#2015-08-27|2564.16
#2015-08-28|2542.17
#2015-08-31|2573.02
#2015-09-01|2502.02
#2015-09-02|2529.99
#2015-09-03|2546.85
#2015-09-04|2473.67
#2015-09-07|2470.62
#2015-09-08|2505.75
#2015-09-09|2630.71
#2015-09-10|2649.51
#2015-09-11|2597.71
#2015-09-14|2527.42
#2015-09-15|2578.55
#2015-09-16|2538.99
#2015-09-17|2571.82
#2015-09-18|2637.80
#2015-09-21|2641.89
#2015-09-22|2661.04
#2015-09-23|2652.54
#2015-09-24|2537.05
#2015-09-25|2566.55
#2015-09-28|2453.28
#2015-09-29|2423.15
#2015-09-30|2513.95
#2015-10-01|2444.09
#2015-10-02|2351.66
#2015-10-05|2467.78
#2015-10-06|2455.95
#2015-10-07|2476.89
#2015-10-08|2453.79
#2015-10-09|2438.56
#2015-10-12|2430.07
#2015-10-13|2404.85
#2015-10-14|2396.31
#2015-10-15|2404.66
#2015-10-16|2448.53
#2015-10-19|2505.08
#2015-10-20|2529.72
#2015-10-21|2506.92
#2015-10-22|2547.66
#2015-10-23|2608.57
#2015-10-26|2602.07
#2015-10-27|2602.47
#2015-10-28|2663.09
#2015-10-29|2647.02
#2015-10-30|2605.61
#2015-11-02|2579.37
#2015-11-03|2528.19
#2015-11-04|2528.19
#2015-11-05|2510.68
#2015-11-06|2488.90
#2015-11-09|2515.15
#2015-11-10|2505.34
#2015-11-11|2559.97
#2015-11-12|2587.81
#2015-11-13|2613.96
#2015-11-16|2628.71
#2015-11-17|2632.04
#2015-11-18|2627.53
#2015-11-19|2626.87
#2015-11-20|2628.92
#2015-11-23|2669.07
#2015-11-24|2660.41
#2015-11-25|2695.83
#2015-11-26|2715.38
#2015-11-27|2714.82
#2015-11-30|2725.77
#2015-12-01|2716.35
#2015-12-02|2715.96
#2015-12-03|2699.35
#2015-12-04|2698.59
#2015-12-07|2742.65
#2015-12-08|2719.66
#2015-12-09|2644.85
#2015-12-10|2673.74
#2015-12-11|2616.95
#2015-12-14|2607.19
#2015-12-15|2616.24
#2015-12-16|2641.08
#2015-12-17|2694.38
#2015-12-18|2667.92
#2015-12-21|2634.58
#2015-12-22|2649.99
#2015-12-23|2717.45
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2692.31
#2015-12-29|2719.72
#2015-12-30|2733.82
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2673.18
#2016-01-05|2693.03
#2016-01-06| .
#2016-01-07|2628.54
#2016-01-08|2655.13
#2016-01-11|2635.05
#2016-01-12|2686.42
#2016-01-13|2651.85
#2016-01-14|2557.54
#2016-01-15|2498.80
#2016-01-18|2522.78
#2016-01-19|2558.74
#2016-01-20|2498.15
#2016-01-21|2564.39
#2016-01-22|2662.10
#2016-01-25|2649.14
#2016-01-26|2642.40
#2016-01-27|2619.92
#2016-01-28|2595.82
#2016-01-29|2597.21
#2016-02-01|2618.45
#2016-02-02|2607.87
#2016-02-03|2568.06
#2016-02-04|2559.05
#2016-02-05|2528.52
#2016-02-08|2450.39
#2016-02-09|2377.15
#2016-02-10|2476.83
#2016-02-11|2485.09
#2016-02-12|2576.38
#2016-02-15|2609.66
#2016-02-16|2597.34
#2016-02-17|2678.67
#2016-02-18|2694.52
#2016-02-19|2625.10
#2016-02-22|2663.31
#2016-02-23|2647.80
#2016-02-24|2622.87
#2016-02-25|2654.15
#2016-02-26|2656.86
#2016-02-29|2679.98
#2016-03-01|2711.72
#2016-03-02|2686.46
#2016-03-03|2667.19
#2016-03-04|2682.17
#2016-03-07|2662.84
#2016-03-08|2675.47
#2016-03-09|2684.75
#2016-03-10|2650.13
#2016-03-11|2675.69
#2016-03-14|2656.55
#2016-03-15|2611.45
#2016-03-16|2615.74
#2016-03-17|2576.76
#2016-03-18|2578.73
#2016-03-21|2586.26
#2016-03-22|2585.79
#2016-03-23|2619.91
#2016-03-24|2588.58
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2659.34
#2016-03-30|2722.42
#2016-03-31|2686.36
#2016-04-01|2647.14
#2016-04-04|2594.11
#2016-04-05|2617.95
#2016-04-06|2624.71
#2016-04-07|2614.22
#2016-04-08|2613.87
#2016-04-11|2590.44
#2016-04-12|2584.52
#2016-04-13|2569.70
#2016-04-14|2498.06
#2016-04-15|2529.27
#2016-04-18|2501.45
#2016-04-19|2611.95
#2016-04-20|2691.76
#2016-04-21|2681.86
#2016-04-22|2691.38
#2016-04-25|2646.39
#2016-04-26|2610.40
#2016-04-27|2566.46
#2016-04-28|2594.14
#2016-04-29|2552.84
#2016-05-02|2543.30
#2016-05-03|2569.09
#2016-05-04|2535.94
#2016-05-05| .
#2016-05-06|2549.22
#2016-05-09|2547.03
#2016-05-10|2548.71
#2016-05-11|2553.87
#2016-05-12|2559.85
#2016-05-13|2588.45
#2016-05-16|2552.59
#2016-05-17|2535.30
#2016-05-18|2577.24
#2016-05-19|2562.40
#2016-05-20|2605.88
#2016-05-23|2563.80
#2016-05-24|2581.63
#2016-05-25|2579.55
#2016-05-26|2581.23
#2016-05-27|2582.11
#2016-05-30|2599.93
#2016-05-31|2581.48
#2016-06-01|2576.45
#2016-06-02|2571.02
#2016-06-03|2574.03
#2016-06-06| .
#2016-06-07|2580.29
#2016-06-08|2583.50
#2016-06-09|2627.82
#2016-06-10|2585.33
#2016-06-13|2557.33
#2016-06-14|2511.36
#2016-06-15|2473.33
#2016-06-16|2440.62
#2016-06-17|2501.81
#2016-06-20|2505.06
#2016-06-21|2505.20
#2016-06-22|2495.79
#2016-06-23|2497.18
#2016-06-24| .
#2016-06-27|2385.13
#2016-06-28|2472.81
#2016-06-29|2531.27
#2016-06-30|2544.79
#2016-07-01|2610.89
#2016-07-04|2607.97
#2016-07-05|2591.27
#2016-07-06|2594.59
#2016-07-07|2643.16
#2016-07-08|2713.87
#2016-07-11|2689.59
#2016-07-12|2618.21
#2016-07-13|2655.92
#2016-07-14|2638.49
#2016-07-15|2638.05
#2016-07-18|2633.82
#2016-07-19|2644.33
#2016-07-20|2648.94
#2016-07-21|2652.05
#2016-07-22|2678.69
#2016-07-25|2672.27
#2016-07-26|2629.46
#2016-07-27|2608.35
#2016-07-28|2642.74
#2016-07-29|2617.63
#2016-08-01|2606.08
#2016-08-02|2605.36
#2016-08-03|2587.17
#2016-08-04|2600.60
#2016-08-05|2617.90
#2016-08-08|2601.76
#2016-08-09|2600.69
#2016-08-10|2611.11
#2016-08-11|2601.96
#2016-08-12|2610.08
#2016-08-15|2630.33
#2016-08-16|2660.37
#2016-08-17|2638.57
#2016-08-18|2647.19
#2016-08-19|2592.83
#2016-08-22|2596.73
#2016-08-23|2591.14
#2016-08-24|2584.66
#2016-08-25|2548.90
#2016-08-26|2592.94
#2016-08-29|2572.34
#2016-08-30|2581.20
#2016-08-31|2588.99
#2016-09-01|2604.80
#2016-09-02|2638.42
#2016-09-05|2623.81
#2016-09-06|2675.06
#2016-09-07|2691.26
#2016-09-08|2679.87
#2016-09-09|2682.60
#2016-09-12|2645.81
#2016-09-13|2637.75
#2016-09-14|2630.06
#2016-09-15|2654.27
#2016-09-16|2695.18
#2016-09-19|2716.52
#2016-09-20|2714.25
#2016-09-21|2758.54
#2016-09-22|2800.16
#2016-09-23|2783.06
#2016-09-26|2783.93
#2016-09-27|2798.97
#2016-09-28|2819.93
#2016-09-29|2871.53
#2016-09-30|2837.60
#2016-10-03|2844.57
#2016-10-04|2874.01
#2016-10-05|2889.02
#2016-10-06|2846.87
#2016-10-07|2821.90
#2016-10-10|2844.98
#2016-10-11|2917.72
#2016-10-12|2871.78
#2016-10-13|2852.09
#2016-10-14|2873.16
#2016-10-17|2884.10
#2016-10-18|2966.87
#2016-10-19|2957.75
#2016-10-20|2963.98
#2016-10-21|2950.64
#2016-10-24|2934.52
#2016-10-25|2946.11
#2016-10-26|2942.67
#2016-10-27|2937.39
#2016-10-28|2921.01
#2016-10-31|2886.13
#2016-11-01|2884.07
#2016-11-02|2871.59
#2016-11-03|2850.64
#2016-11-04|2854.16
#2016-11-07|2842.46
#2016-11-08|2849.50
#2016-11-09|2827.75
#2016-11-10|2776.48
#2016-11-11|2716.79
#2016-11-14|2734.38
#2016-11-15|2736.31
#2016-11-16|2766.05
#2016-11-17|2827.78
#2016-11-18|2884.57
#2016-11-21|2886.43
#2016-11-22|2881.88
#2016-11-23|2847.96
#2016-11-24|2868.43
#2016-11-25|2900.19
#2016-11-28|2875.15
#2016-11-29|2888.18
#2016-11-30|2934.52
#2016-12-01|2923.73
#2016-12-02|2876.53
#2016-12-05|2902.98
#2016-12-06|2885.58
#2016-12-07|2883.90
#2016-12-08|2894.56
#2016-12-09|2940.70
#2016-12-12|2914.59
#2016-12-13|2948.29
#2016-12-14|3016.20
#2016-12-15|3016.81
#2016-12-16|3035.06
#2016-12-19|3032.38
#2016-12-20|3072.05
#2016-12-21|3050.51
#2016-12-22|3036.42
#2016-12-23|3072.88
#2016-12-26| .
#2016-12-27|3092.29
#2016-12-28|3065.99
#2016-12-29|3089.82
#2016-12-30|3073.65
#2017-01-02|3117.87
#2017-01-03|3074.11
#2017-01-04|3083.98
#2017-01-05|3113.32
#2017-01-06| .
#2017-01-09|3171.18
#2017-01-10|3151.56
#2017-01-11|3137.54
#2017-01-12|3129.42
#2017-01-13|3140.37
#2017-01-16|3146.65
#2017-01-17|3144.67
#2017-01-18|3153.29
#2017-01-19|3149.20
#2017-01-20|3252.13
#2017-01-23|3237.18
#2017-01-24|3265.60
#2017-01-25|3248.56
#2017-01-26|3234.43
#2017-01-27|3209.85
#2017-01-30|3205.73
#2017-01-31|3238.30
#2017-02-01|3297.17
#2017-02-02|3249.67
#2017-02-03|3259.08
#2017-02-06|3296.35
#2017-02-07|3287.04
#2017-02-08|3252.43
#2017-02-09|3254.83
#2017-02-10|3238.96
#2017-02-13|3249.87
#2017-02-14|3300.50
#2017-02-15|3383.28
#2017-02-16|3368.89
#2017-02-17|3364.93
#2017-02-20|3441.16
#2017-02-21|3460.55
#2017-02-22|3458.96
#2017-02-23|3456.87
#2017-02-24|3493.87
#2017-02-27|3522.39
#2017-02-28|3556.12
#2017-03-01|3546.01
#2017-03-02|3518.87
#2017-03-03|3499.73
#2017-03-06|3513.17
#2017-03-07|3505.51
#2017-03-08|3488.76
#2017-03-09|3511.76
#2017-03-10|3514.54
#2017-03-13|3512.43
#2017-03-14|3517.16
#2017-03-15|3521.85
#2017-03-16|3536.49
#2017-03-17|3531.27
#2017-03-20|3511.48
#2017-03-21|3462.17
#2017-03-22|3473.30
#2017-03-23|3487.61
#2017-03-24|3515.64
#2017-03-27|3488.39
#2017-03-28|3529.61
#2017-03-29|3545.36
#2017-03-30|3544.55
#2017-03-31|3600.08
#2017-04-03|3657.29
#2017-04-04|3655.76
#2017-04-05|3678.89
#2017-04-06|3713.53
#2017-04-07|3737.07
#2017-04-10|3744.73
#2017-04-11|3709.12
#2017-04-12|3718.35
#2017-04-13|3713.46
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3706.12
#2017-04-19|3706.87
#2017-04-20|3703.36
#2017-04-21|3689.79
#2017-04-24|3703.90
#2017-04-25|3659.71
#2017-04-26|3589.30
#2017-04-27|3852.96
#2017-04-28|3877.48
#2017-05-01| .
#2017-05-02|4026.28
#2017-05-03|4027.45
#2017-05-04|4051.94
#2017-05-05|4074.24
#2017-05-08|4062.04
#2017-05-09|4065.51
#2017-05-10|4047.36
#2017-05-11|4123.43
#2017-05-12|4126.65
#2017-05-15|4110.07
#2017-05-16|4115.62
#2017-05-17|4080.83
#2017-05-18|4038.02
#2017-05-19|4104.67
#2017-05-22|4103.86
#2017-05-23|4109.65
#2017-05-24|4094.44
#2017-05-25| .
#2017-05-26|4104.28
#2017-05-29|4082.16
#2017-05-30|4086.36
#2017-05-31|4060.55
#2017-06-01|4089.12
#2017-06-02|4090.17
#2017-06-05|4047.13
#2017-06-06| .
#2017-06-07|4201.05
#2017-06-08|4155.23
#2017-06-09|4233.74
#2017-06-12|4164.47
#2017-06-13|4217.01
#2017-06-14|4270.69
#2017-06-15|4260.89
#2017-06-16|4304.09
#2017-06-19|4325.29
#2017-06-20|4338.28
#2017-06-21|4293.94
#2017-06-22|4316.28
#2017-06-23| .
#2017-06-26|4328.48
#2017-06-27|4299.18
#2017-06-28|4305.57
#2017-06-29|4263.51
#2017-06-30|4228.97
#2017-07-03|4237.41
#2017-07-04|4224.07
#2017-07-05|4277.75
#2017-07-06|4196.83
#2017-07-07|4263.28
#2017-07-10|4333.41
#2017-07-11|4299.75
#2017-07-12|4325.29
#2017-07-13|4294.85
#2017-07-14|4282.09
#2017-07-17|4321.73
#2017-07-18|4229.88
#2017-07-19|4253.13
#2017-07-20|4251.42
#2017-07-21|4231.62
#2017-07-24|4208.64
#2017-07-25|4293.23
#2017-07-26|4295.47
#2017-07-27|4292.60
#2017-07-28|4213.42
#2017-07-31|4253.67
#2017-08-01|4324.84
#2017-08-02|4293.23
#2017-08-03|4288.45
#2017-08-04|4288.45
#2017-08-07|4329.96
#2017-08-08|4354.85
#2017-08-09|4310.16
#2017-08-10|4237.67
#2017-08-11|4201.28
#2017-08-14|4260.99
#2017-08-15|4232.25
#2017-08-16|4254.60
#2017-08-17|4260.35
#2017-08-18|4234.16
#2017-08-21|4248.21
#2017-08-22|4272.79
#2017-08-23|4269.28
#2017-08-24|4253.33
#2017-08-25|4235.77
#2017-08-28|4216.60
#2017-08-29|4212.79
#2017-08-30|4209.91
#2017-08-31|4269.62
#2017-09-01|4335.38
#2017-09-04|4336.31
#2017-09-05|4319.39
#2017-09-06|4277.24
#2017-09-07|4272.46
#2017-09-08|4250.75
#2017-09-11|4278.21
#2017-09-12|4250.75
#2017-09-13|4252.36
#2017-09-14|4244.70
#2017-09-15|4244.02
#2017-09-18|4227.09
#2017-09-19|4239.87
#2017-09-20|4280.07
#2017-09-21|4156.51
#2017-09-22|4138.31
#2017-09-25|4180.46
#2017-09-26|4201.54
#2017-09-27|4230.90
#2017-09-28|4218.46
#2017-09-29|4215.25
#2017-10-02|4228.03
#2017-10-03|4242.07
#2017-10-04|4268.90
#2017-10-05|4263.15
#2017-10-06|4189.39
#2017-10-09|4164.80
#2017-10-10|4160.02
#2017-10-11|4127.78
#2017-10-12|4148.22
#2017-10-13|4168.32
#2017-10-16|4173.44
#2017-10-17|4355.10
#2017-10-18|4500.71
#2017-10-19|4461.44
#2017-10-20|4511.88
#2017-10-23|4522.42
#2017-10-24|4500.71
#2017-10-25|4487.30
#2017-10-26|4490.81
#2017-10-27|4546.37
#2017-10-30|4544.13
#2017-10-31|4543.16
#2017-11-01|4613.40
#2017-11-02|4583.70
#2017-11-03|4585.94
#2017-11-06|4587.21
#2017-11-07|4577.94
#2017-11-08|4567.74
#2017-11-09|4514.13
#2017-11-10|4467.83
#2017-11-13|4562.33
#2017-11-14|4546.07
#2017-11-15|4578.66
#2017-11-16|4616.32
#2017-11-17|4638.03
#2017-11-20|4678.53
#2017-11-21|4629.36
#2017-11-22|4622.67
#2017-11-23|4568.71
#2017-11-24|4611.50
#2017-11-27|4584.67
#2017-11-28|4560.08
#2017-11-29|4539.35
#2017-11-30|4521.79
#2017-12-01|4539.01
#2017-12-04|4584.03
#2017-12-05|4549.88
#2017-12-06|4479.64
#2017-12-07|4517.30
#2017-12-08|4499.10
#2017-12-11|4564.86
#2017-12-12|4592.67
#2017-12-13|4525.59
#2017-12-14|4547.01
#2017-12-15|4591.06
#2017-12-18|4555.94
#2017-12-19|4570.32
#2017-12-20|4537.10
#2017-12-21|4518.91
#2017-12-22|4531.98
#2017-12-25| .
#2017-12-26| .
#2017-12-27|4517.64
#2017-12-28|4517.00
#2017-12-29|4526.27
#2018-01-01| .
#2018-01-02|4497.54
#2018-01-03|4527.54
#2018-01-04|4607.03
#2018-01-05|4613.42
#2018-01-08|4646.62
#2018-01-09|4714.62
#2018-01-10|4872.97
#2018-01-11|4863.37
#2018-01-12|4877.12
#2018-01-15|4869.16
#2018-01-16|4867.57
#2018-01-17|4841.08
#2018-01-18|4842.35
#2018-01-19|4807.85
#2018-01-22|4810.11
#2018-01-23|4810.43
#2018-01-24|4831.82
#2018-01-25|4830.23
#2018-01-26|4906.86
#2018-01-29|4931.77
#2018-01-30|4909.42
#2018-01-31|4928.93
#2018-02-01|4922.56
#2018-02-02|4915.22
#2018-02-05|4852.97
#2018-02-06|4782.73
#2018-02-07|4941.39
#2018-02-08|4774.73
#2018-02-09|4719.51
#2018-02-12|4796.78
#2018-02-13|4786.24
#2018-02-14|4816.90
#2018-02-15|4780.82
#2018-02-16|4860.95
#2018-02-19|4860.33
#2018-02-20|4891.29
#2018-02-21|4929.92
#2018-02-22|4965.36
#2018-02-23|4938.56
#2018-02-26|5003.03
#2018-02-27|4936.61
#2018-02-28|4928.00
#2018-03-01|4863.81
#2018-03-02|4819.73
#2018-03-05|4825.79
#2018-03-06|4859.34
#2018-03-07|4900.52
#2018-03-08|4980.03
#2018-03-09|5001.42
#2018-03-12|5003.01
#2018-03-13|5002.37
#2018-03-14|4981.30
#2018-03-15|4954.17
#2018-03-16|4933.42
#2018-03-19|4933.10
#2018-03-20|4922.56
#2018-03-21|4894.48
#2018-03-22|4759.75
#2018-03-23|4799.67
#2018-03-26|4699.47
#2018-03-27|4807.04
#2018-03-28|4832.59
#2018-03-29|4851.43
#2018-03-30| .
#2018-04-02| .
#2018-04-03|4862.91
#2018-04-04|4840.25
#2018-04-05|4945.62
#2018-04-06|4935.08
#2018-04-09|4896.45
#2018-04-10|4906.01
#2018-04-11|4983.28
#2018-04-12|5089.92
#2018-04-13|5090.24
#2018-04-16|5111.31
#2018-04-17|5072.68
#2018-04-18|5025.16
#2018-04-19|5091.85
#2018-04-20|5111.75
#2018-04-23|5219.01
#2018-04-24|5315.74
#2018-04-25|5343.50
#2018-04-26|5453.95
#2018-04-27|5518.05
#2018-04-30|5461.88
#2018-05-01|5461.88
#2018-05-02|5448.82
#2018-05-03|5452.39
#2018-05-04|5452.39
#2018-05-07|5455.90
#2018-05-08|5475.01
#2018-05-09|5436.72
#2018-05-10|5436.72
#2018-05-11|5477.87
#2018-05-14|5444.39
#2018-05-15|5417.81
#2018-05-16|5420.67
#2018-05-17|5418.39
#2018-05-18|5416.77
#2018-05-21|5415.86
#2018-05-22|5435.30
#2018-05-23|5452.52
#2018-05-24|5435.62
#2018-05-25|5436.73
#2018-05-28|5439.98
#2018-05-29|5369.70
#2018-05-30|5339.93
#2018-05-31|5335.12
#2018-06-01|5433.74
#2018-06-04|5481.91
#2018-06-05|5472.61
#2018-06-06| .
#2018-06-07|5498.81
#2018-06-08|5473.85
#2018-06-11|5479.25
#2018-06-12|5408.39
#2018-06-13|5415.73
#2018-06-14|5649.05
#2018-06-15|5573.97
#2018-06-18|5551.34
#2018-06-19|5499.66
#2018-06-20|5528.07
#2018-06-21|5446.42
#2018-06-22| .
#2018-06-25|5473.85
#2018-06-26|5470.34
#2018-06-27|5433.02
#2018-06-28|5284.28
#2018-06-29|5205.49
#2018-07-02|5199.12
#2018-07-03|5164.02
#2018-07-04|5178.06
#2018-07-05|5184.11
#2018-07-06|5177.67
#2018-07-09|5188.27
#2018-07-10|5209.65
#2018-07-11|5152.84
#2018-07-12|5167.79
#2018-07-13|5059.29
#2018-07-16|5061.82
#2018-07-17|5007.87
#2018-07-18|5495.24
#2018-07-19|5615.50
#2018-07-20|5738.05
#2018-07-23|5715.03
#2018-07-24|5684.09
#2018-07-25|5691.76
#2018-07-26|5692.41
#2018-07-27|5725.30
#2018-07-30|5739.35
#2018-07-31|5610.76
#2018-08-01|5635.66
#2018-08-02|5646.19
#2018-08-03|5604.06
#2018-08-06|5605.88
#2018-08-07|5616.74
#2018-08-08|5579.10
#2018-08-09|5547.18
#2018-08-10|5498.03
#2018-08-13|5554.53
#2018-08-14|5519.75
#2018-08-15|5457.86
#2018-08-16|5465.53
#2018-08-17|5496.21
#2018-08-20|5521.70
#2018-08-21|5506.09
#2018-08-22|5465.27
#2018-08-23|5530.34
#2018-08-24|5499.98
#2018-08-27|5502.52
#2018-08-28|5498.68
#2018-08-29|5499.01
#2018-08-30|5488.48
#2018-08-31|5504.41
#2018-09-03|5561.22
#2018-09-04|5530.28
#2018-09-05|5470.60
#2018-09-06|5519.42
#2018-09-07|5567.92
#2018-09-10|5548.81
#2018-09-11|5524.23
#2018-09-12|5491.99
#2018-09-13|5499.01
#2018-09-14|5473.46
#2018-09-17|5486.27
#2018-09-18|5484.38
#2018-09-19|5457.60
#2018-09-20|5441.02
#2018-09-21|5465.27
#2018-09-24|5458.25
#2018-09-25|5475.80
#2018-09-26|5418.07
#2018-09-27|5374.00
#2018-09-28|5257.24
#2018-10-01|5305.41
#2018-10-02|5302.88
#2018-10-03|5352.67
#2018-10-04|5338.31
#2018-10-05|5273.23
#2018-10-08|5360.34
#2018-10-09|5320.69
#2018-10-10|5410.08
#2018-10-11|5295.08
#2018-10-12|5236.05
#2018-10-15|5253.99
#2018-10-16|5349.42
#2018-10-17|5345.52
#2018-10-18|5518.19
#2018-10-19|5440.96
#2018-10-22|5349.10
#2018-10-23|5207.70
#2018-10-24|5224.02
#2018-10-25|5169.02
#2018-10-26|5129.76
#2018-10-29|5151.47
#2018-10-30|5077.43
#2018-10-31|5105.25
#2018-11-01|5095.37
#2018-11-02|4970.66
#2018-11-05|5059.74
#2018-11-06|5166.63
#2018-11-07|5077.55
#2018-11-08|5131.00
#2018-11-09|5166.63
#2018-11-12|5131.00
#2018-11-13|4935.03
#2018-11-14|5006.29
#2018-11-15|4952.84
#2018-11-16|4952.84
#2018-11-19|4952.84
#2018-11-20|4863.76
#2018-11-21|5344.79
#2018-11-22|5131.00
#2018-11-23|4881.58
#2018-11-26|5148.82
#2018-11-27|5006.29
#2018-11-28|5006.29
#2018-11-29|5024.10
#2018-11-30|4970.66
#2018-12-03|4881.58
#2018-12-04|4881.58
#2018-12-05|4863.76
#2018-12-06|4792.50
#2018-12-07|4810.31
#2018-12-10|4739.05
#2018-12-11|4632.15
#2018-12-12|4632.15
#2018-12-13|4828.13
#2018-12-14|4828.13
#2018-12-17|4774.68
#2018-12-18|4721.23
#2018-12-19|4810.31
#2018-12-20|4632.15
#2018-12-21|4792.50
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|4899.39
#2018-12-28|4917.21
#2018-12-31| .
#2019-01-01| .
#2019-01-02|4917.21
#2019-01-03|4917.21
#2019-01-04|4935.03
#2019-01-07|4917.21
#2019-01-08|4917.21
#2019-01-09|4917.21
#2019-01-10|4952.84
#2019-01-11|5006.29
#2019-01-14|4881.58
#2019-01-15|4952.84
#2019-01-16|4881.58
#2019-01-17|4988.47
#2019-01-18|4988.47
#2019-01-21|4917.21
#2019-01-22|4845.95
#2019-01-23|4899.39
#2019-01-24|4935.03
#2019-01-25|4881.58
#2019-01-28|4881.58
#2019-01-29|4845.95
#2019-01-30|4863.76
#2019-01-31|4881.58
#2019-02-01|4881.58
#2019-02-04|4774.68
#2019-02-05|4917.21
#2019-02-06|4970.66
#2019-02-07|4917.21
#2019-02-08|4810.31
#2019-02-11|4917.21
#2019-02-12|4917.21
#2019-02-13|5131.00
#2019-02-14|5131.00
#2019-02-15|5131.00
#2019-02-18|5041.92
#2019-02-19|5059.74
#2019-02-20|5326.98
#2019-02-21|4881.58
#2019-02-22|4952.84
#2019-02-25|4952.84
#2019-02-26|5024.10
#2019-02-27|5024.10
#2019-02-28|5077.55
#2019-03-01|4935.03
#2019-03-04|4988.47
#2019-03-05|4970.66
#2019-03-06|4988.47
#2019-03-07|5024.10
#2019-03-08|5024.10
#2019-03-11|5006.29
#2019-03-12|5041.92
#2019-03-13|5095.37
#2019-03-14|5113.18
#2019-03-15|5202.26
#2019-03-18|5237.90
#2019-03-19|5166.63
#2019-03-20|5344.79
#2019-03-21|5344.79
#2019-03-22|5344.79
#2019-03-25|5344.79
#2019-03-26|5309.16
#2019-03-27|5255.71
#2019-03-28|5326.98
#2019-03-29|5344.79
#2019-04-01|5291.34
#2019-04-02|5344.79
#2019-04-03|5380.42
#2019-04-04|5362.61
#2019-04-05|5433.87
#2019-04-08|5522.95
#2019-04-09|5433.87
#2019-04-10|5433.87
#2019-04-11|5398.24
#2019-04-12|5398.24
#2019-04-15|5665.48
#2019-04-16|5701.11
#2019-04-17|5701.11
#2019-04-18|5683.30
#2019-04-19|5683.30
#2019-04-22|5683.30
#2019-04-23|5683.30
#2019-04-24|5522.95
#2019-04-25|5540.77
#2019-04-26|5594.22
#2019-04-29|5701.11
#2019-04-30|5576.40
#2019-05-01| .
#2019-05-02|5683.30
#2019-05-03|5612.03
#2019-05-06|5612.03
#2019-05-07|5594.22
#2019-05-08|5522.95
#2019-05-09|5522.95
#2019-05-10|5612.03
#2019-05-13|5522.95
#2019-05-14|5594.22
#2019-05-15|5558.58
#2019-05-16|5558.58
#2019-05-17|5540.77
#2019-05-20|5558.58
#2019-05-21|5558.58
#2019-05-22|5540.77
#2019-05-23|5612.03
#2019-05-24|5309.16
#2019-05-27|5006.29
#2019-05-28|5166.63
#2019-05-29|5166.63
#2019-05-30| .
#2019-05-31|5416.06
#2019-06-03|5255.71
#2019-06-04|5184.45
#2019-06-05|5220.08
#2019-06-06| .
#2019-06-07|5184.45
#2019-06-10|5344.79
#2019-06-11|5166.63
#2019-06-12|5166.63
#2019-06-13|5131.00
#2019-06-14|5131.00
#2019-06-17|5166.63
#2019-06-18|5148.82
#2019-06-19|5166.63
#2019-06-20|5291.34
#2019-06-21| .
#2019-06-24|5237.90
#2019-06-25|5166.63
#2019-06-26|5220.08
#2019-06-27|5237.90
#2019-06-28|5184.45
#2019-07-01|5077.55
#2019-07-02|5077.55
#2019-07-03|5131.00
#2019-07-04|5220.08
#2019-07-05|5309.16
#2019-07-08|5344.79
#2019-07-09|5344.79
#2019-07-10|5309.16
#2019-07-11|5184.45
#2019-07-12|5166.63
#2019-07-15|5184.45
#2019-07-16|5309.16
#2019-07-17|5166.63
#2019-07-18|5166.63
#2019-07-19|5273.53
#2019-07-22|5273.53
#2019-07-23|5309.16
#2019-07-24|5309.16
#2019-07-25|5291.34
#2019-07-26|5273.53
#2019-07-29|5326.98
#2019-07-30|5344.79
#2019-07-31|5309.16
#2019-08-01|5309.16
#2019-08-02|5309.16
#2019-08-05|5309.16
#2019-08-06|5255.71
#2019-08-07|5202.26
#2019-08-08|5273.53
#2019-08-09|5291.34
#2019-08-12|5291.34
#2019-08-13|5237.90
#2019-08-14|5166.63
#2019-08-15|5202.26
#2019-08-16|5237.90
#2019-08-19|5166.63
#2019-08-20|5184.45
#2019-08-21|5220.08
#2019-08-22|5291.34
#2019-08-23|5344.79
#2019-08-26|5237.90
#2019-08-27|5291.34
#2019-08-28|5291.34
#2019-08-29|5344.79
#2019-08-30|5131.00
#2019-09-02|5202.26
#2019-09-03|5131.00
#2019-09-04|5166.63
#2019-09-05|5166.63
#2019-09-06|5166.63
#2019-09-09|5113.18
#2019-09-10|5166.63
#2019-09-11|5148.82
#2019-09-12|5166.63
#2019-09-13|5095.37
#2019-09-16|5131.00
#2019-09-17|5131.00
#2019-09-18|5131.00
#2019-09-19|5131.00
#2019-09-20|5131.00
#2019-09-23|5166.63
#2019-09-24|5095.37
#2019-09-25|5113.18
#2019-09-26|5095.37
#2019-09-27|5202.26
#2019-09-30|5166.63
#2019-10-01|5113.18
#2019-10-02|4970.66
#2019-10-03|4988.47
#2019-10-04|4917.21
#2019-10-07|4988.47
#2019-10-08|5077.55
#2019-10-09|5166.63
#2019-10-10|4970.66
#2019-10-11|5131.00
#2019-10-14|5184.45
#2019-10-15|5220.08
#2019-10-16|5237.90
#2019-10-17|5273.53
#2019-10-18|5416.06
#2019-10-21|5522.95
#2019-10-22|5647.66
#2019-10-23|5665.48
#2019-10-24|5576.40
#2019-10-25|5576.40
#2019-10-28|5647.66
#2019-10-29|5522.95
#2019-10-30|5558.58
#2019-10-31|5451.69
#2019-11-01|5398.24
#2019-11-04|5629.85
#2019-11-05|5416.06
#2019-11-06|5487.32
#2019-11-07|5594.22
#2019-11-08|5612.03
#2019-11-11|5522.95
#2019-11-12|5612.03
#2019-11-13|5647.66
#2019-11-14|5701.11
#2019-11-15|5701.11
#2019-11-18|5629.85
#2019-11-19|5843.64
#2019-11-20|5950.54
#2019-11-21|5558.58
#2019-11-22|5665.48
#2019-11-25|5772.38
#2019-11-26|5736.74
#2019-11-27|5701.11
#2019-11-28|5683.30
#2019-11-29|5647.66
#2019-12-02|5576.40
#2019-12-03|5594.22
#2019-12-04|5576.40
#2019-12-05|5576.40
#2019-12-06|5647.66
#2019-12-09|5612.03
#2019-12-10|5594.22
#2019-12-11|5612.03
#2019-12-12|5647.66
#2019-12-13|5665.48
#2019-12-16|5558.58
#2019-12-17|5629.85
#2019-12-18|5665.48
#2019-12-19|5647.66
#2019-12-20|5736.74
#2019-12-23|5808.01
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5825.82
#2019-12-30|5790.19
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5701.11
#2020-01-03|5861.46
#2020-01-06| .
#2020-01-07|5861.46
#2020-01-08|5843.64
#2020-01-09|5897.09
#2020-01-10|5914.90
#2020-01-13|5950.54
#2020-01-14|6003.98
#2020-01-15|5843.64
#2020-01-16|5843.64
#2020-01-17|5914.90
#2020-01-20|5843.64
#2020-01-21|5897.09
#2020-01-22|5843.64
#2020-01-23|5897.09
#2020-01-24|5986.17
#2020-01-27|5897.09
#2020-01-28|5879.27
#2020-01-29|5772.38
#2020-01-30|5914.90
#2020-01-31|5968.35
#2020-02-03|5790.19
#2020-02-04|5683.30
#2020-02-05|5772.38
#2020-02-06|5968.35
#2020-02-07|5932.72
#2020-02-10|5861.46
#2020-02-11|5897.09
#2020-02-12|5914.90
#2020-02-13|5932.72
#2020-02-14|5950.54
#2020-02-17|5986.17
#2020-02-18|5914.90
#2020-02-19|5932.72
#2020-02-20|5986.17
#2020-02-21|6003.98
#2020-02-24|5932.72
#2020-02-25|5897.09
#2020-02-26|5932.72
#2020-02-27|5914.90
#2020-02-28|5754.56
#2020-03-02|6021.80
#2020-03-03|6021.80
#2020-03-04|5986.17
#2020-03-05|6021.80
#2020-03-06|6021.80
#2020-03-09|5540.77
#2020-03-10|5665.48
#2020-03-11|5558.58
#2020-03-12|4756.87
#2020-03-13|4917.21
#2020-03-16|4917.21
#2020-03-17|4845.95
#2020-03-18|4810.31
#2020-03-19|4845.95
#2020-03-20|5184.45
#2020-03-23|5255.71
#2020-03-24|5309.16
#2020-03-25|5255.71
#2020-03-26|5451.69
#2020-03-27|5255.71
#2020-03-30|5237.90
#2020-03-31|5309.16
#2020-04-01|5220.08
#2020-04-02|5273.53
#2020-04-03|5362.61
#2020-04-06|5505.14
#2020-04-07|5469.50
#2020-04-08|5594.22
#2020-04-09|5522.95
#2020-04-10|5522.95
#2020-04-13|5522.95
#2020-04-14|5736.74
#2020-04-15|5790.19
#2020-04-16|5772.38
#2020-04-17|5790.19
#2020-04-20|5772.38
#2020-04-21|5701.11
#2020-04-22|5701.11
#2020-04-23|5612.03
#2020-04-24|5629.85
#2020-04-27|5665.48
#2020-04-28|5612.03
#2020-04-29|5647.66
#2020-04-30|5594.22
#2020-05-01|5594.22
#2020-05-04|5433.87
#2020-05-05|5487.32
#2020-05-06|5469.50
#2020-05-07|5469.50
#2020-05-08|5647.66
#2020-05-11|5701.11
#2020-05-12|5665.48
#2020-05-13|5380.42
#2020-05-14|5148.82
#2020-05-15|5202.26
#2020-05-18|5095.37
#2020-05-19|5006.29
#2020-05-20|5148.82
#2020-05-21|5148.82
#2020-05-22|5059.74
#2020-05-25|4935.03
#2020-05-26|4792.50
#2020-05-27|4810.31
#2020-05-28|4739.05
#2020-05-29|4525.26
#2020-06-01|4596.52
#2020-06-02|4596.52
#2020-06-03|4632.15
#2020-06-04|4792.50
#2020-06-05|4899.39
#2020-06-08|4845.95
#2020-06-09|4792.50
#2020-06-10|4810.31
#2020-06-11|4703.42
#2020-06-12|4774.68
#2020-06-15|4774.68
#2020-06-16|4935.03
#2020-06-17|4828.13
#2020-06-18|4863.76
#2020-06-19|4863.76
#2020-06-22|4845.95
#2020-06-23|4881.58
#2020-06-24|4845.95
#2020-06-25|4828.13
#2020-06-26|4810.31
#2020-06-29|4810.31
#2020-06-30|4774.68
#2020-07-01|4810.31
#2020-07-02|4845.95
#2020-07-03|4845.95
#2020-07-06|4935.03
#2020-07-07|4988.47
#2020-07-08|4935.03
#2020-07-09|4970.66
#2020-07-10|4917.21
#2020-07-13|4975.26
#2020-07-14|4999.23
#2020-07-15|5088.38
#2020-07-16|5116.41
#2020-07-17|5162.47
#2020-07-20|5190.89
#2020-07-21|5182.98
#2020-07-22|5209.80
#2020-07-23|5188.21
#2020-07-24|5137.70
#2020-07-27|5093.11
#2020-07-28|5093.92
#2020-07-29|5092.92
#2020-07-30|4970.57
#2020-07-31|4962.84
#2020-08-03|5010.42
#2020-08-04|5013.91
#2020-08-05|4968.42
#2020-08-06|4890.47
#2020-08-07|4888.84
#2020-08-10|4936.85
#2020-08-11|4983.49
#2020-08-12|5014.89
#2020-08-13|5006.04
#2020-08-14|4932.80
#2020-08-17|4901.96
#2020-08-18|4867.84
#2020-08-19|4948.45
#2020-08-20|4916.68
#2020-08-21|4892.24
#2020-08-24|5021.05
#2020-08-25|5013.11
#2020-08-26|4992.65
#2020-08-27|4989.59
#2020-08-28|4909.43
#2020-08-31|4868.86
#2020-09-01|4892.46
#2020-09-02|4931.60
#2020-09-03|4950.36
#2020-09-04|4956.25
#2020-09-07|5064.00
#2020-09-08|4990.74
#2020-09-09|5108.31
#2020-09-10|5078.47
#2020-09-11|5080.67
#2020-09-14|5067.92
#2020-09-15|5079.85
#2020-09-16|5117.77
#2020-09-17|5142.06
#2020-09-18|5080.92
#2020-09-21|4999.24
#2020-09-22|5094.63
#2020-09-23|5123.90
#2020-09-24|5074.06
#2020-09-25|5065.63
#2020-09-28|5167.90
#2020-09-29|5207.75
#2020-09-30|5246.15
#2020-10-01|5093.41
#2020-10-02|5035.02
#2020-10-05|5152.21
#2020-10-06|5276.71
#2020-10-07|5182.66
#2020-10-08|5246.45
#2020-10-09|5217.96
#2020-10-12|5263.19
#2020-10-13|5281.06
#2020-10-14|5297.88
#2020-10-15|5224.87
#2020-10-16|5226.30
#2020-10-19|5293.86
#2020-10-20|5170.74
#2020-10-21|5053.77
#2020-10-22|4922.65
#2020-10-23|4980.78
#2020-10-26|4885.60
#2020-10-27|4831.64
#2020-10-28|4718.13
#2020-10-29|4703.19
#2020-10-30|4715.12
#2020-11-02|4800.92
#2020-11-03|4791.85
#2020-11-04|4843.90
#2020-11-05|4864.08
#2020-11-06|4778.65
#2020-11-09|4929.02
#2020-11-10|4948.50
#2020-11-11|5040.35
#2020-11-12|5002.62
#2020-11-13|4994.09
#2020-11-16|5011.50
#2020-11-17|5032.00
#2020-11-18|5048.90
#2020-11-19|5009.07
#2020-11-20|5094.11
#2020-11-23|5061.02
#2020-11-24|5085.27
#2020-11-25|5133.46
#2020-11-26|5151.89
#2020-11-27|5139.97
#2020-11-30|5104.54
#2020-12-01|5088.59
#2020-12-02|5086.91
#2020-12-03|5019.91
#2020-12-04|4976.39
#2020-12-07|4933.31
#2020-12-08|5030.81
#2020-12-09|5025.75
#2020-12-10|5028.54
#2020-12-11|4959.12
#2020-12-14|4956.54
#2020-12-15|4920.47
#2020-12-16|4927.44
#2020-12-17|4906.82
#2020-12-18|4981.30
#2020-12-21|4801.98
#2020-12-22|4822.00
#2020-12-23|4850.26
#2020-12-24|4850.26
#2020-12-25|4850.26
#2020-12-28|4862.10
#2020-12-29|4878.90
#2020-12-30|4856.82
#2020-12-31|4856.82
#2021-01-01|4856.82
#2021-01-04|4877.66
#2021-01-05|4850.57
#2021-01-06|4850.57
#2021-01-07|4884.10
#2021-01-08|4853.51
#2021-01-11|4913.02
#2021-01-12|4887.99
#2021-01-13|4931.03
#2021-01-14|4993.23
#2021-01-15|5030.83
#2021-01-18|5033.61
#2021-01-19|5061.02
#2021-01-20|5198.31
#2021-01-21|5163.40
#2021-01-22|5150.15
#2021-01-25|5163.80
#2021-01-26|5150.35
#2021-01-27|5240.96
#2021-01-28|5226.96
#2021-01-29|5154.48
#2021-02-01|5151.39
#2021-02-02|5095.08
#2021-02-03|5128.87
#2021-02-04|5154.37
#2021-02-05|5072.62
#2021-02-08|5042.33
#2021-02-09|4988.45
#2021-02-10|4997.46
#2021-02-11|4966.58
#2021-02-12|4979.07
#2021-02-15|5024.10
#2021-02-16|4967.59
#2021-02-17|4942.99
#2021-02-18|4892.89
#2021-02-19|4863.42
#2021-02-22|4858.85
#2021-02-23|4840.73
#2021-02-24|4825.42
#2021-02-25|4862.55
#2021-02-26|4829.05
#2021-03-01|4909.71
#2021-03-02|4932.37
#2021-03-03|4895.27
#2021-03-04|4933.94
#2021-03-05|4963.24
#2021-03-08|5078.17
#2021-03-09|5096.33
#2021-03-10|5192.00
#2021-03-11|5196.54
#2021-03-12|5193.93
#2021-03-15|5206.59
#2021-03-16|5227.64
#2021-03-17|5260.73
#2021-03-18|5165.98
#2021-03-19|5139.60
#2021-03-22|5146.16
#2021-03-23|5243.98
#2021-03-24|5299.05
#2021-03-25|5284.85
#2021-03-26|5326.56
#2021-03-29|5309.39
#2021-03-30|5291.18
#2021-03-31|5320.43
#2021-04-01|5366.51
#2021-04-02|5366.51
#2021-04-05|5366.51
#2021-04-06|5356.36
#2021-04-07|5412.06
#2021-04-08|5432.83
#2021-04-09|5402.23
#2021-04-12|5396.58
#2021-04-13|5226.22
#2021-04-14|5201.91
#2021-04-15|5180.30
#2021-04-16|5215.71
#2021-04-19|5201.90
#2021-04-20|5112.47
#2021-04-21|5116.10
#2021-04-22|5178.34
#2021-04-23|5025.16
#2021-04-26|5035.17
#2021-04-27|5017.24
#2021-04-28|5001.78
#2021-04-29|4960.68
#2021-04-30|4978.69
#2021-05-03|5013.50
#2021-05-04|5026.43
#2021-05-05|5083.34
#2021-05-06|5128.63
#2021-05-07|5164.10
#2021-05-10|5209.84
#2021-05-11|5130.67
#2021-05-12|5198.58
#2021-05-13| .
#2021-05-14|5216.78
#2021-05-17|5230.13
#2021-05-18|5258.15
#2021-05-19|5216.37
#2021-05-20|5268.04
#2021-05-21|5298.91
#2021-05-24|5304.44
#2021-05-25|5295.52
#2021-05-26|5262.25
#2021-05-27|5252.66
#2021-05-28|5248.91
#2021-05-31|5171.69
#2021-06-01|5172.28
#2021-06-02|5207.56
#2021-06-03|5196.98
#2021-06-04|5178.98
#2021-06-07|5173.68
#2021-06-08|5194.99
#2021-06-09|5201.79
#2021-06-10|5228.46
#2021-06-11|5226.65
#2021-06-14|5254.20
#2021-06-15|5292.12
#2021-06-16|5318.84
#2021-06-17|5289.55
#2021-06-18|5244.92
#2021-06-21|5244.20
#2021-06-22|5258.09
#2021-06-23|5209.82
#2021-06-24|5233.77
#2021-06-25| .
#2021-06-28|5261.21
#2021-06-29|5237.43
#2021-06-30|5322.90
#2021-07-01|5342.07
#2021-07-02|5367.74
#2021-07-05|5377.57
#2021-07-06|5366.36
#2021-07-07|5410.72
#2021-07-08|5390.97
#2021-07-09|5419.44
#2021-07-12|5473.46
#2021-07-13|5475.00
#2021-07-14|5601.06
#2021-07-15|5612.65
#2021-07-16|5692.07
#2021-07-19|5572.55
#2021-07-20|5603.18
#2021-07-21|5500.79
#2021-07-22|5546.33
#2021-07-23|5586.36
#2021-07-26|5575.01
#2021-07-27|5536.75
#2021-07-28|5503.84
#2021-07-29|5450.10
#2021-07-30|5449.31
#2021-08-02|5450.88
#2021-08-03|5463.35
#2021-08-04|5438.03
#2021-08-05|5441.23
#2021-08-06|5415.46
#2021-08-09|5448.18
#2021-08-10|5471.48
#2021-08-11|5498.89
#2021-08-12|5507.68
#2021-08-13|5515.27
#2021-08-16|5502.26
#2021-08-17|5585.43
#2021-08-18|5571.80
#2021-08-19|5487.42
#2021-08-20|5542.14
#2021-08-23|5527.63
#2021-08-24|5497.81
#2021-08-25|5468.47
#2021-08-26|5441.90
#2021-08-27|5459.41
#2021-08-30|5446.94
#2021-08-31|5394.33
#2021-09-01|5400.99
#2021-09-02|5420.28
#2021-09-03|5381.62
#2021-09-06|5461.59
#2021-09-07|5447.85
#2021-09-08|5429.42
#2021-09-09|5428.14
#2021-09-10|5373.57
#2021-09-13|5375.46
#2021-09-14|5393.08
#2021-09-15|5357.45
#2021-09-16|5335.17
#2021-09-17|5324.14
#2021-09-20|5292.72
#2021-09-21|5285.81
#2021-09-22|5315.13
#2021-09-23|5364.36
#2021-09-24|5349.01
#2021-09-27|5337.96
#2021-09-28|5254.05
#2021-09-29|5284.12
#2021-09-30|5313.79
#2021-10-01|5290.12
#2021-10-04|5258.77
#2021-10-05|5278.48
#2021-10-06|5209.22
#2021-10-07|5227.38
#2021-10-08|5210.59
#2021-10-11|5218.95
#2021-10-12|5250.25
#2021-10-13|5298.69
#2021-10-14|5315.29
#2021-10-15|5324.05
#2021-10-18|5310.02
#2021-10-19|5243.81
#2021-10-20|5247.73
#2021-10-21|5174.75
#2021-10-22|5171.11
#2021-10-25|5142.86
#2021-10-26|5167.77
#2021-10-27|5074.20
#2021-10-28|5025.80
#2021-10-29|4972.70
#2021-11-01|5005.97
#2021-11-02|5034.39
#2021-11-03|5042.35
#2021-11-04|5053.36
#2021-11-05|5038.62
#2021-11-08|5043.35
#2021-11-09|5066.25
#2021-11-10|5116.71
#2021-11-11|5102.32
#2021-11-12|5121.05
#2021-11-15|5143.76
#2021-11-16|5127.82
#2021-11-17|5122.45
#2021-11-18|5096.53
#2021-11-19|5125.94
#2021-11-22|5222.87
#2021-11-23|5225.12
#2021-11-24|5293.76
#2021-11-25|5306.47
#2021-11-26|5184.54
#2021-11-29|5206.29
#2021-11-30|5139.99
#2021-12-01|5168.00
#2021-12-02|5110.58
#2021-12-03|5077.23
#2021-12-06|5152.00
#2021-12-07|5192.77
#2021-12-08|5128.60
#2021-12-09|5082.58
#2021-12-10|5093.22
#2021-12-13|5070.56
#2021-12-14|5081.44
#2021-12-15|5027.72
#2021-12-16|4925.98
#2021-12-17|5000.41
#2021-12-20|4962.36
#2021-12-21|5008.84
#2021-12-22|4977.69
#2021-12-23|5042.90
#2021-12-24|5042.90
#2021-12-27|5084.56
#2021-12-28|5120.66
#2021-12-29|5126.00
#2021-12-30|5131.83
#2021-12-31|5131.83
#2022-01-03|5165.37
#2022-01-04|5187.81
#2022-01-05|5164.44
#2022-01-06|5164.44
#2022-01-07|5108.87
#2022-01-10|5139.26
#2022-01-11|5141.65
#2022-01-12|5086.47
#2022-01-13|5122.34
#2022-01-14|5119.86
#2022-01-17|5135.48
#2022-01-18|5214.16
#2022-01-19|5261.68
#2022-01-20|5323.21
#2022-01-21|5259.89
#2022-01-24|5114.38
#2022-01-25|5224.06
#2022-01-26|5192.79
#2022-01-27|5230.38
#2022-01-28|5292.84
#2022-01-31|5296.08
#2022-02-01|5306.98
#2022-02-02|5354.98
#2022-02-03|5398.89
#2022-02-04|5337.99
#2022-02-07|5342.71
#2022-02-08|5397.82
#2022-02-09|5400.00
#2022-02-10|5424.87
#2022-02-11|5424.60
#2022-02-14|5289.01
#2022-02-15|5382.59
#2022-02-16|5358.32
#2022-02-17|5302.94
#2022-02-18|5268.66
#2022-02-21|5200.00
#2022-02-22|5138.46
#2022-02-23|5124.26
#2022-02-24|4895.27
#2022-02-25|5016.71
#2022-02-28|5008.67
#2022-03-01|4959.50
#2022-03-02|5043.27
#2022-03-03|4975.57
#2022-03-04|4905.82
#2022-03-07|4881.95
#2022-03-08|4953.66
#2022-03-09|5012.04
#2022-03-10|5012.63
#2022-03-11|5017.45
#2022-03-14|5091.29
#2022-03-15|5171.53
#2022-03-16|5263.66
#2022-03-17|5273.35
#2022-03-18|5163.76
#2022-03-21|5223.46
#2022-03-22|5164.07
#2022-03-23|5129.12
#2022-03-24|5207.71
#2022-03-25|5286.78
#2022-03-28|5368.41
#2022-03-29|5392.18
#2022-03-30|5429.63
#2022-03-31|5468.15
#2022-04-01|5545.90
#2022-04-04|5530.60
#2022-04-05|5594.92
#2022-04-06|5585.42
#2022-04-07|5525.66
#2022-04-08|5613.46
#2022-04-11|5663.60
#2022-04-12|5701.99
#2022-04-13|5760.97
#2022-04-14|5739.50
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5702.45
#2022-04-20|5614.60
#2022-04-21|5591.39
#2022-04-22|5581.95
#2022-04-25|5653.58
#2022-04-26|5719.36
#2022-04-27|5891.30
#2022-04-28|5783.02
#2022-04-29|5528.29
#2022-05-02|5472.30
#2022-05-03|5575.72
#2022-05-04|5544.03
#2022-05-05|5505.74
#2022-05-06|5419.14
#2022-05-09|5384.55
#2022-05-10|5454.96
#2022-05-11|5515.40
#2022-05-12|5564.54
#2022-05-13|5559.16
#2022-05-16|5588.86
#2022-05-17|5572.19
#2022-05-18|5515.06
#2022-05-19|5439.73
#2022-05-20|5447.52
#2022-05-23|5473.30
#2022-05-24|5294.52
#2022-05-25|5344.62
#2022-05-26| .
#2022-05-27|5350.55
#2022-05-30|5316.58
#2022-05-31|5273.66
#2022-06-01|5302.97
#2022-06-02|5316.23
#2022-06-03|5317.04
#2022-06-06| .
#2022-06-07|5264.33
#2022-06-08|5226.58
#2022-06-09|5244.16
#2022-06-10|5159.19
#2022-06-13|5121.78
#2022-06-14|5111.83
#2022-06-15|5077.56
#2022-06-16|5021.83
#2022-06-17|5033.14
#2022-06-20|5071.60
#2022-06-21|5025.75
#2022-06-22|5151.56
#2022-06-23|5087.43
#2022-06-24|5087.43
#2022-06-27|5166.42
#2022-06-28|5212.66
#2022-06-29|5155.74
#2022-06-30|5118.73
#2022-07-01|5198.33
#2022-07-04|5246.21
#2022-07-05|5184.87
#2022-07-06|5213.98
#2022-07-07|5275.09
#2022-07-08|5294.32
#2022-07-11|5243.89
#2022-07-12|5293.52
#2022-07-13|5247.63
#2022-07-14|5178.68
#2022-07-15|5140.69
#2022-07-18|5135.80
#2022-07-19|5121.23
#2022-07-20|4934.05
#2022-07-21|4948.57
#2022-07-22|4908.31
#2022-07-25|4963.64
#2022-07-26|4969.19
#2022-07-27|4947.80
#2022-07-28|4998.47
#2022-07-29|5015.17
#2022-08-01|4996.75
#2022-08-02|4973.32
#2022-08-03|4944.96
#2022-08-04|4933.54
#2022-08-05|4986.81
#2022-08-08|4970.30
#2022-08-09|5002.08
#2022-08-10|5000.58
#2022-08-11|4985.10
#2022-08-12|5001.20
#2022-08-15|4985.31
#2022-08-16|5062.39
#2022-08-17|5074.41
#2022-08-18|5111.10
#2022-08-19|5164.81
#2022-08-22|5154.55
#2022-08-23|5079.58
#2022-08-24|5065.14
#2022-08-25|5088.39
#2022-08-26|5046.36
#2022-08-29|4987.70
#2022-08-30|5038.99
#2022-08-31|4967.50
#2022-09-01|4960.05
#2022-09-02|4961.27
#2022-09-05|4895.81
#2022-09-06|4899.66
#2022-09-07|4856.53
#2022-09-08|4638.96
#2022-09-09|4687.87
#2022-09-12|4721.82
#2022-09-13|4668.24
#2022-09-14|4672.82
#2022-09-15|4579.22
#2022-09-16|4595.69
#2022-09-19|4583.04
#2022-09-20|4437.99
#2022-09-21|4472.26
#2022-09-22|4473.81
#2022-09-23|4424.32
#2022-09-26|4360.02
#2022-09-27|4382.97
#2022-09-28|4364.56
#2022-09-29|4229.92
#2022-09-30|4216.45
#2022-10-03|4318.98
#2022-10-04|4356.10
#2022-10-05|4214.70
#2022-10-06|4225.03
#2022-10-07|4170.69
#2022-10-10|4134.34
#2022-10-11|4138.42
#2022-10-12|4098.46
#2022-10-13|4104.36
#2022-10-14|4184.55
#2022-10-17|4199.58
#2022-10-18|4185.29
#2022-10-19|4155.52
#2022-10-20|4123.47
#2022-10-21|3776.21
#2022-10-24|3764.89
#2022-10-25|3863.19
#2022-10-26|3779.61
#2022-10-27|3798.15
#2022-10-28|3865.23
#2022-10-31|3896.60
#2022-11-01|3902.66
#2022-11-02|3936.16
#2022-11-03|3897.49
#2022-11-04|3907.61
#2022-11-07|3957.50
#2022-11-08|3951.01
#2022-11-09|3971.84
#2022-11-10|4007.28
#2022-11-11|3948.80
#2022-11-14|4030.24
#2022-11-15|3992.33
#2022-11-16|3978.01
#2022-11-17|3973.93
#2022-11-18|4006.39
#2022-11-21|4053.44
#2022-11-22|4033.06
#2022-11-23|4022.31
#2022-11-24|4047.66
#2022-11-25|4060.01
#2022-11-28|4008.66
#2022-11-29|3966.14
#2022-11-30|3944.46
#2022-12-01|3994.51
#2022-12-02|3977.18
#2022-12-05|3978.44
#2022-12-06|3926.07
#2022-12-07|3914.42
#2022-12-08|3913.59
#2022-12-09|3922.56
#2022-12-12|3918.15
#2022-12-13|3952.90
#2022-12-14|3911.26
#2022-12-15|3856.62
#2022-12-16|3696.76
#2022-12-19|3638.23
#2022-12-20|3617.64
#2022-12-21|3684.20
#2022-12-22|3646.83
#2022-12-23|3677.41
#2022-12-26| .
#2022-12-27|3680.71
#2022-12-28|3650.60
#2022-12-29|3717.53
#2022-12-30|3655.51
#2023-01-02|3734.18
#2023-01-03|3767.61
#2023-01-04|3779.20
#2023-01-05|3822.36
#2023-01-06| .
#2023-01-09|3871.91
#2023-01-10|3843.38
#2023-01-11|3850.26
#2023-01-12|3933.33
#2023-01-13|3910.53
#2023-01-16|3940.76
#2023-01-17|3983.77
#2023-01-18|3915.01
#2023-01-19|3894.38
#2023-01-20|3926.29
#2023-01-23|3917.96
#2023-01-24|3916.02
#2023-01-25|3956.29
#2023-01-26|3897.02
#2023-01-27|3980.57
#2023-01-30|3960.50
#2023-01-31|3894.46
#2023-02-01|3907.95
#2023-02-02|4003.63
#2023-02-03|3903.37
#2023-02-06|3835.55
#2023-02-07|3871.22
#2023-02-08|3950.05
#2023-02-09|3894.35
#2023-02-10|3897.29
#2023-02-13|3909.51
#2023-02-14|3983.29
#2023-02-15|3953.40
#2023-02-16|3947.13
#2023-02-17|3984.26
#2023-02-20|3981.18
#2023-02-21|3952.99
#2023-02-22|4043.12
#2023-02-23|3997.29
#2023-02-24|4018.96
#2023-02-27|4049.84
#2023-02-28|4064.52
#2023-03-01|3994.85
#2023-03-02|4015.22
#2023-03-03|4058.19
#2023-03-06|4090.38
#2023-03-07|4061.07
#2023-03-08|4111.42
#2023-03-09|4117.26
#2023-03-10|4058.51
#2023-03-13|4070.26
#2023-03-14|4084.27
#2023-03-15|4049.57
#2023-03-16|3947.96
#2023-03-17|4010.19
#2023-03-20|4077.82
#2023-03-21|4005.78
#2023-03-22|4006.16
#2023-03-23|4029.66
#2023-03-24|3938.60
#2023-03-27|3989.27
#2023-03-28|3947.22
#2023-03-29|4003.97
#2023-03-30|3996.86
#2023-03-31|4069.59
#2023-04-03|4057.65
#2023-04-04|4045.06
#2023-04-05|4071.10
#2023-04-06|4108.07
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4107.39
#2023-04-12|4128.85
#2023-04-13|4135.20
#2023-04-14|4149.22
#2023-04-17|4164.33
#2023-04-18|4125.64
#2023-04-19|4180.80
#2023-04-20|4161.64
#2023-04-21|4146.97
#2023-04-24|4113.88
#2023-04-25|4132.12
#2023-04-26|4281.18
#2023-04-27|4257.63
#2023-04-28|4281.02
#2023-05-01| .
#2023-05-02|4142.02
#2023-05-03|4132.61
#2023-05-04|4105.75
#2023-05-05|4146.24
#2023-05-08|4119.89
#2023-05-09|4105.45
#2023-05-10|4125.87
#2023-05-11|4135.09
#2023-05-12|4093.34
#2023-05-15|4144.71
#2023-05-16|4042.87
#2023-05-17|4016.45
#2023-05-18| .
#2023-05-19|4034.59
#2023-05-22|4021.44
#2023-05-23|4075.24
#2023-05-24|4095.93
#2023-05-25|4030.24
#2023-05-26|4054.19
#2023-05-29|4019.53
#2023-05-30|3957.19
#2023-05-31|3881.59
#2023-06-01|3864.89
#2023-06-02|3826.33
#2023-06-05|3846.16
#2023-06-06|3846.16
#2023-06-07|3804.75
#2023-06-08|3750.32
#2023-06-09|3767.74
#2023-06-12|3735.30
#2023-06-13|3697.25
#2023-06-14|3710.04
#2023-06-15|3716.01
#2023-06-16|3721.62
#2023-06-19|3704.49
#2023-06-20|3674.40
#2023-06-21|3574.60
#2023-06-22|3542.03
#2023-06-23|3542.03
#2023-06-26|3580.34
#2023-06-27|3590.72
#2023-06-28|3567.63
#2023-06-29|3575.42
#2023-06-30|3574.51
#2023-07-03|3606.20
#2023-07-04|3633.65
#2023-07-05|3645.46
#2023-07-06|3642.05
#2023-07-07|3653.32
#2023-07-10|3609.62
#2023-07-11|3613.39
#2023-07-12|3648.08
#2023-07-13|3638.36
#2023-07-14|3621.63
#2023-07-17|3611.86
#2023-07-18|3479.22
#2023-07-19|3531.52
#2023-07-20|3555.76
#2023-07-21|3510.50
#2023-07-24|3558.91
#2023-07-25|3540.65
#2023-07-26|3570.27
#2023-07-27|3506.66
#2023-07-28|3458.97
#2023-07-31|3352.89
#2023-08-01|3306.84
#2023-08-02|3272.33
#2023-08-03|3254.46
#2023-08-04|3267.95
#2023-08-07|3232.21
#2023-08-08|3225.27
#2023-08-09|3246.63
#2023-08-10|3288.36
#2023-08-11|3284.56
#2023-08-14|3281.33
#2023-08-15|3243.86
#2023-08-16|3251.06
#2023-08-17|3243.92
#2023-08-18|3242.40
#2023-08-21|3201.98
#2023-08-22|3192.58
#2023-08-23|3234.86
#2023-08-24|3214.26
#2023-08-25|3234.48
#2023-08-28|3266.44
#2023-08-29|3313.69
#2023-08-30|3312.02
#2023-08-31|3324.47
#2023-09-01|3347.53
#2023-09-04|3310.67
#2023-09-05|3315.95
#2023-09-06|3316.56
#2023-09-07|3320.83
#2023-09-08|3320.02
#2023-09-11|3333.36
#2023-09-12|3374.24
#2023-09-13|3362.78
#2023-09-14|3404.73
#2023-09-15|3416.76
#2023-09-18|3410.49
#2023-09-19|3432.16
#2023-09-20|3514.55
#2023-09-21|3596.80
#2023-09-22|3566.75
#2023-09-25|3467.52
#2023-09-26|3452.30
#2023-09-27|3400.32
#2023-09-28|3370.29
#2023-09-29|3429.07
#2023-10-02|3442.78
#2023-10-03|3376.04
#2023-10-04|3409.30
#2023-10-05|3446.89
#2023-10-06|3473.24
#2023-10-09|3454.41
#2023-10-10|3538.95
#2023-10-11|3537.21
#2023-10-12|3527.22
#2023-10-13|3529.90
#2023-10-16|3520.40
#2023-10-17|3455.35
#2023-10-18|3538.18
#2023-10-19|3660.91
#2023-10-20|3633.58
#2023-10-23|3557.84
#2023-10-24|3543.57
#2023-10-25|3431.28
#2023-10-26|3459.16
#2023-10-27|3452.74
#2023-10-30|3444.83
#2023-10-31|3463.39
#2023-11-01|3455.81
#2023-11-02|3529.65
#2023-11-03|3600.67
#2023-11-06|3599.79
#2023-11-07|3574.79
#2023-11-08|3529.63
#2023-11-09|3547.86
#2023-11-10|3512.00
#2023-11-13|3532.63
#2023-11-14|3549.55
#2023-11-15|3533.18
#2023-11-16|3514.51
#2023-11-17|3540.19
#2023-11-20|3541.13
#2023-11-21|3517.39
#2023-11-22|3524.01
#2023-11-23|3570.85
#2023-11-24|3590.14
#2023-11-27|3615.51
#2023-11-28|3607.01
#2023-11-29|3614.13
#2023-11-30|3613.94
#2023-12-01|3660.61
#2023-12-04|3702.14
#2023-12-05|3667.28
#2023-12-06|3716.46
#2023-12-07|3737.98
#2023-12-08|3743.65
#2023-12-11|3746.37
#2023-12-12|3719.28
#2023-12-13|3679.72
#2023-12-14|3740.46
#2023-12-15|3711.00
#2023-12-18|3695.00
#2023-12-19|3692.11
#2023-12-20|3747.28
#2023-12-21|3693.84
#2023-12-22|3731.92
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3744.44
#2023-12-28|3731.85
#2023-12-29|3744.86
#2024-01-01| .
#2024-01-02|3837.58
#2024-01-03|3834.91
#2024-01-04|3889.98
#2024-01-05|3919.32
#2024-01-08|3935.27
#2024-01-09|3950.84
#2024-01-10|3923.51
#2024-01-11|3915.75
#2024-01-12|3933.02
#2024-01-15|3965.03
#2024-01-16|3926.04
#2024-01-17|3897.65
#2024-01-18|3904.96
#2024-01-19|3886.88
#2024-01-22|3861.24
#2024-01-23|3866.14
#2024-01-24|3850.15
#2024-01-25|3860.23
#2024-01-26|3875.59
#2024-01-29|3808.78
#2024-01-30|3773.19
#2024-01-31|3861.25
#2024-02-01|3817.94
#2024-02-02|3739.09
#2024-02-05|3680.99
#2024-02-06|3676.58
#2024-02-07|3621.23
#2024-02-08|3580.76
#2024-02-09|3539.14
#2024-02-12|3568.64
#2024-02-13|3543.57
#2024-02-14|3549.79
#2024-02-15|3586.13
#2024-02-16|3560.33
#2024-02-19|3577.88
#2024-02-20|3621.90
#2024-02-21|3561.94
#2024-02-22|3570.39
#2024-02-23|3557.25
#2024-02-26|3595.96
#2024-02-27|3651.89
#2024-02-28|3677.45
#2024-02-29|3709.13
#2024-03-01|3686.17
#2024-03-04|3647.22
#2024-03-05|3646.92
#2024-03-06|3664.25
#2024-03-07|3661.17
#2024-03-08|3656.98
#2024-03-11|3658.44
#2024-03-12|3654.93
#2024-03-13|3722.18
#2024-03-14|3781.36
#2024-03-15|3834.49
#2024-03-18|3820.28
#2024-03-19|3792.40
#2024-03-20|3803.88
#2024-03-21|3837.49
#2024-03-22|3903.39
#2024-03-25|3945.84
#2024-03-26|3963.24
#2024-03-27|3976.83
#2024-03-28|4014.58
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3970.10
#2024-04-03|4044.58
#2024-04-04|4061.89
#2024-04-05|4019.61
#2024-04-08|4026.04
#2024-04-09|3991.74
#2024-04-10|3987.56
#2024-04-11|3950.45
#2024-04-12|3986.60
#2024-04-15|3963.00
#2024-04-16|3903.59
#2024-04-17|3943.10
#2024-04-18|4065.12
#2024-04-19|4121.24
#2024-04-22|4198.34
#2024-04-23|4249.76
#2024-04-24|4220.87
#2024-04-25|4112.82
#2024-04-26|4108.24
#2024-04-29|4138.45
#2024-04-30|4080.42
#2024-05-01| .
#2024-05-02|4066.79
#2024-05-03|4082.16
#2024-05-06|4098.66
#2024-05-07|4087.76
#2024-05-08|4148.50
#2024-05-09| .
#2024-05-10|4198.96
#2024-05-13|4203.29
#2024-05-14|4258.06
#2024-05-15|4279.70
#2024-05-16|4239.51
#2024-05-17|4282.32
#2024-05-20|4284.61
#2024-05-21|4277.33
#2024-05-22|4256.03
#2024-05-23|4239.98
#2024-05-24|4234.10
#2024-05-27|4269.09
#2024-05-28|4269.92
#2024-05-29|4234.74
#2024-05-30|4300.09
#2024-05-31|4337.17
#2024-06-03|4364.41
#2024-06-04|4363.32
#2024-06-05|4366.53
#2024-06-06| .
#2024-06-07|4341.16
#2024-06-10|4323.89
#2024-06-11|4287.75
#2024-06-12|4291.66
#2024-06-13|4317.97
#2024-06-14|4284.49
#2024-06-17|4251.81
#2024-06-18|4291.53
#2024-06-19|4287.99
#2024-06-20|4326.15
#2024-06-21| .
#2024-06-24|4407.08
#2024-06-25|4378.47
#2024-06-26|4388.65
#2024-06-27|4401.09
#2024-06-28|4470.49
#2024-07-01|4513.71
#2024-07-02|4462.28
#2024-07-03|4441.01
#2024-07-04|4458.37
#2024-07-05|4429.95
#2024-07-08|4406.94
#2024-07-09|4386.36
#2024-07-10|4394.72
#2024-07-11|4415.35
#2024-07-12|4435.43
#2024-07-15|4465.04
#2024-07-16|4493.19
#2024-07-17|4473.79
#2024-07-18|4660.57
#2024-07-19|4658.61
#2024-07-22|4694.69
#2024-07-23|4721.11
#2024-07-24|4728.71
#2024-07-25|4808.11
#2024-07-26|4810.67
#2024-07-29|4824.67
#2024-07-30|4860.25
#2024-07-31|4756.16
#2024-08-01|4740.50
#2024-08-02|4831.05
#2024-08-05|4661.09
#2024-08-06|4676.66
#2024-08-07|4706.64
#2024-08-08|4738.99
#2024-08-09|4728.56
#2024-08-12|4737.33
#2024-08-13|4758.59
#2024-08-14|4785.14
#2024-08-15|4759.57
#2024-08-16|4795.54
#2024-08-19|4769.56
#2024-08-20|4722.20
#2024-08-21|4718.52
#2024-08-22|4757.15
#2024-08-23|4807.67
#2024-08-26|4828.46
#2024-08-27|4845.47
#2024-08-28|4844.63
#2024-08-29|4838.95
#2024-08-30|4885.64
#2024-09-02|4966.14
#2024-09-03|4989.32
#2024-09-04|5001.07
#2024-09-05|5064.20
#2024-09-06|5052.46
#2024-09-09|5107.12
#2024-09-10|5099.39
#2024-09-11|5084.20
#2024-09-12|5023.04
#2024-09-13|5022.29
#2024-09-16|5061.46
#2024-09-17|5066.67
#2024-09-18|5076.04
#2024-09-19|5050.45
#2024-09-20|5119.32
#2024-09-23|5141.09
#2024-09-24|5150.75
#2024-09-25|5175.07
#2024-09-26|5102.37
#2024-09-27|4967.17
#2024-09-30|4980.72
#2024-10-01|4975.17
#2024-10-02|4973.09
#2024-10-03|4929.90
#2024-10-04|4943.22
#2024-10-07|4914.47
#2024-10-08|4966.10
#2024-10-09|4966.46
#2024-10-10|4947.94
#2024-10-11|4908.72
#2024-10-14|4899.38
#2024-10-15|4955.94
#2024-10-16|4976.84
#2024-10-17|4945.06
#2024-10-18|4941.14
#2024-10-21|4900.49
#2024-10-22|4817.43
#2024-10-23|4855.05
#2024-10-24|4939.99
#2024-10-25|4957.10
#2024-10-28|4983.55
#2024-10-29|5013.70
#2024-10-30|4876.09
#2024-10-31|4850.49
#2024-11-01|4938.89
#2024-11-04|4925.55
#2024-11-05|4907.07
#2024-11-06|4817.34
#2024-11-07|4790.64
#2024-11-08|4808.38
#2024-11-11|4843.48
#2024-11-12|4747.25
#2024-11-13|4775.52
#2024-11-14|4851.05
#2024-11-15|4806.49
#2024-11-18|4817.72
#2024-11-19|4852.27
#2024-11-20|4875.06
#2024-11-21|4863.55
#2024-11-22|4910.90
#2024-11-25|4928.34
#2024-11-26|4881.93
#2024-11-27|4911.83
#2024-11-28|4938.97
#2024-11-29|4873.51
#2024-12-02|4908.16
#2024-12-03|4924.23
#2024-12-04|4913.59
#2024-12-05|4957.04
#2024-12-06|4956.52
#2024-12-09|4886.75
#2024-12-10|4834.32
#2024-12-11|4787.58
#2024-12-12|4753.66
#2024-12-13|4764.47
#2024-12-16|4763.31
#2024-12-17|4750.85
#2024-12-18|4708.10
#2024-12-19|4683.44
#2024-12-20|4668.44
#2024-12-23|4682.52
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4738.59
#2024-12-30|4720.13
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4781.73
#2025-01-03|4773.14
#2025-01-06| .
#2025-01-07|4727.61
#2025-01-08|4720.34
#2025-01-09|4721.96
#2025-01-10|4645.04
#2025-01-13|4665.83
#2025-01-14|4646.24
#2025-01-15|4807.69
#2025-01-16|4882.63
#2025-01-17|4920.02
#2025-01-20|4886.99
#2025-01-21|4943.79
#2025-01-22|4915.17
#2025-01-23|4967.05
#2025-01-24|4918.20
#2025-01-27|4971.25
#2025-01-28|5013.38
#2025-01-29|5115.91
#2025-01-30|5061.76
#2025-01-31|5144.15
#2025-02-03|5122.67
#2025-02-04|5118.38
#2025-02-05|5201.26
#2025-02-06|5197.41
#2025-02-07|5221.95
#2025-02-10|5245.79
#2025-02-11|5239.13
#2025-02-12|5270.19
#2025-02-13|5258.99
#2025-02-14|5228.10
#2025-02-17|5222.33
#2025-02-18|5231.12
#2025-02-19|5205.02
#2025-02-20|5231.73
#2025-02-21|5257.25
#2025-02-24|5367.07
#2025-02-25|5374.76
#2025-02-26|5392.08
#2025-02-27|5448.76
#2025-02-28|5375.58
#2025-03-03|5375.07
#2025-03-04|5361.39
#2025-03-05|5288.52
#2025-03-06|5257.59
#2025-03-07|5341.65
#2025-03-10|5410.56
#2025-03-11|5444.02
#2025-03-12|5453.67
#2025-03-13|5497.02
#2025-03-14|5521.50
#2025-03-17|5459.74
#2025-03-18|5499.09
#2025-03-19|5463.12
#2025-03-20|5448.81
#2025-03-21|5563.57
#2025-03-24|5488.99
#2025-03-25|5515.59
#2025-03-26|5525.06
#2025-03-27|5523.42
#2025-03-28|5587.48
#2025-03-31|5643.77
#2025-04-01|5660.39
#2025-04-02|5599.27
#2025-04-03|5706.49
#2025-04-04|5522.25
#2025-04-07|5243.17
#2025-04-08|5315.26
#2025-04-09|5170.18
#2025-04-10|5325.71
#2025-04-11|5360.53
#2025-04-14|5477.48
#2025-04-15|5577.35
#2025-04-16|5605.74
#2025-04-17|5570.71
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5601.41
#2025-04-23|5560.24
#2025-04-24|5601.46
#2025-04-25|5594.08
#2025-04-28|5636.83
#2025-04-29|5653.99
#2025-04-30|5741.48
#2025-05-01| .
#2025-05-02|5745.34
#2025-05-05|5761.21
#2025-05-06|5817.69
#2025-05-07|5817.25
#2025-05-08|5722.37
#2025-05-09|5687.61
#2025-05-12|5586.34
#2025-05-13|5552.92
#2025-05-14|5498.48
#2025-05-15|5642.60
#2025-05-16|5721.39
#2025-05-19|5798.42
#2025-05-20|5894.75
#2025-05-21|5914.81
#2025-05-22|5886.43
#2025-05-23|5860.88
#2025-05-26|5877.79
#2025-05-27|5873.35
#2025-05-28|5798.20
#2025-05-29| .
#2025-05-30|5845.27
#2025-06-02|5861.06
#2025-06-03|5819.47
#2025-06-04|5842.92
#2025-06-05|5859.19
#2025-06-06| .
#2025-06-09|5817.57
#2025-06-10|5660.38
#2025-06-11|5658.99
#2025-06-12|5671.23
#2025-06-13|5617.48
#2025-06-16|5607.29
#2025-06-17|5568.30
#2025-06-18|5613.37
#2025-06-19|5622.61
#2025-06-20| .
#2025-06-23|5641.68
#2025-06-24|5662.83
#2025-06-25|5532.50
#2025-06-26|5496.69
#2025-06-27|5521.07
#2025-06-30|5471.18
#2025-07-01|5520.98
#2025-07-02|5484.13
#2025-07-03|5560.52
#2025-07-04|5570.99
#2025-07-07|5572.22
#2025-07-08|5493.08
#2025-07-09|5440.11
#2025-07-10|5390.16
#2025-07-11|5370.69
#2025-07-14|5387.11
#2025-07-15|5368.57
#2025-07-16|5358.86
#2025-07-17|5560.36
#2025-07-18|5754.95
#2025-07-21|5768.55
#2025-07-22|5864.32
#2025-07-23|5840.27
#2025-07-24|5872.66
#2025-07-25|5838.43
#2025-07-28|5746.34
#2025-07-29|5793.69
#2025-07-30|5685.23
#2025-07-31|5747.43
#2025-08-01|5783.88
#2025-08-04|5898.39
#2025-08-05|5894.30
#2025-08-06|5932.41
#2025-08-07|5817.45
#2025-08-08|5802.85
#2025-08-11|5828.13
#2025-08-12|5833.71
#2025-08-13|5854.09
#2025-08-14|5936.90
#2025-08-15|5961.96
#2025-08-18|6003.06
#2025-08-19|5990.39
#2025-08-20|6071.25
#2025-08-21|6100.56
#2025-08-22|6077.59
#2025-08-25|6065.84
#2025-08-26|6046.60
#2025-08-27|6071.70
#2025-08-28|6021.86
#2025-08-29|6064.83
#2025-09-01|6102.11
#2025-09-02|6055.98
#2025-09-03|6037.24
#2025-09-04|6112.57
#2025-09-05|6116.12
#2025-09-08|6061.24
#2025-09-09|6162.94
#2025-09-10|6116.11
#2025-09-11|6144.67
#2025-09-12|6109.00
#2025-09-15|6065.94
#2025-09-16|5953.18
#2025-09-17|6002.82
#2025-09-18|5986.13
#2025-09-19|5977.77
#2025-09-22|5871.72
#2025-09-23|5852.28
#2025-09-24|5900.17
#2025-09-25|5892.53
#2025-09-26|5932.62
#2025-09-29|5929.27
#2025-09-30|6019.92
#2025-10-01|5972.33
#2025-10-02|5963.21
#2025-10-03|5941.27
#2025-10-06|6002.70
#2025-10-07|5935.57
#2025-10-08|5950.17
#2025-10-09|5941.42
#2025-10-10|6004.82
#2025-10-13|5898.10
#2025-10-14|5975.36
#2025-10-15|6038.53
#2025-10-16|6013.43
#2025-10-17|6026.65
#2025-10-20|5952.48
#2025-10-21|5930.56
#2025-10-22|5803.36
#2025-10-23|6058.19
#2025-10-24|6028.96
#2025-10-27|6023.00
#2025-10-28|6018.68
#2025-10-29|5923.40
#2025-10-30|6007.86
#2025-10-31|5983.47
#2025-11-03|5957.10
#2025-11-04|5962.26
#2025-11-05|5970.74
#2025-11-06|6012.16
#2025-11-07|6083.98
#2025-11-10|6040.00
#2025-11-11|6015.87
#2025-11-12|6067.91
#2025-11-13|5924.67
#2025-11-14|5902.38
#2025-11-17|5918.52
#2025-11-18|5835.57
#2025-11-19|5822.53
#2025-11-20|5834.19
#2025-11-21|5909.54
#2025-11-24|5908.49
#2025-11-25|5996.29
#2025-11-26|6009.68
#2025-11-27|6031.64
#2025-11-28|6037.62
#2025-12-01|6018.15
#2025-12-02|6042.69
#2025-12-03|6021.20
#2025-12-04|6026.91
#2025-12-05|6045.93
#2025-12-08|6007.03
#2025-12-09|5987.01
#2025-12-10|5962.73
#2025-12-11|5970.62
#2025-12-12|5957.63
#2025-12-15|6028.78
#2025-12-16|6036.85
#2025-12-17|6124.84
#2025-12-18|6151.37
#2025-12-19|6150.53
#2025-12-22|6126.27
#2025-12-23|6177.62
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6219.96
#2025-12-30|6248.11
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6286.70
#2026-01-05|6244.28
#2026-01-06| .
#2026-01-07|6224.89
#2026-01-08|6270.48
#2026-01-09|6182.10
#2026-01-12|6186.65
#2026-01-13|6086.86
#2026-01-14|6255.50
#2026-01-15|6263.43
#2026-01-16|6240.05
#2026-01-19|6329.83
#2026-01-20|6273.02
#2026-01-21|6274.56
#2026-01-22|6412.58
#2026-01-23|6465.21
#2026-01-26|6516.57
#2026-01-27|6577.27
#2026-01-28|6448.29
#2026-01-29|6395.58
#2026-01-30|6496.43
#2026-02-02|6607.62
#2026-02-03|6802.74
#2026-02-04|6891.80
#2026-02-05|6873.64
#2026-02-06|6930.58
#2026-02-09|7111.05
#2026-02-10|7054.24
#2026-02-11|7181.30
#2026-02-12|7270.22
#2026-02-13|7240.88
#2026-02-16|7250.61
#2026-02-17|7325.72
#2026-02-18|7272.78
#2026-02-19|7318.62
#2026-02-20|7366.28
#2026-02-23|7442.12
#2026-02-24|7450.54
#2026-02-25|7492.75
#2026-02-26|7412.55
#2026-02-27|7502.10
#2026-03-02|7459.04
#2026-03-03|7335.88
#2026-03-04|7477.92
#2026-03-05|7479.91
#2026-03-06|7513.65
#2026-03-09|7416.12
#2026-03-10|7593.40
#2026-03-11|7568.29
#2026-03-12|7518.08
#2026-03-13|7577.60
#2026-03-16|7666.49
#2026-03-17|7690.80
#2026-03-18|7631.05
#2026-03-19|7569.50
#2026-03-20|7458.54
#2026-03-23|7361.68
#2026-03-24|7516.03
#2026-03-25|7540.81
#2026-03-26|7584.71
#2026-03-27|7574.68
#2026-03-30|7681.71
#2026-03-31|7741.87
#2026-04-01|7673.29
#2026-04-02|7720.04