Table Data - OMX Stockholm Pharmaceuticals and Biotechnology Gross Index
| Title | OMX Stockholm Pharmaceuticals and Biotechnology Gross Index |
|---|---|
| Series ID | NASDAQSX201030GI |
| 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 11:05 PM CDT |
| Notes | For more information about this series, see: SX201030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1012.25 |
| 2000-01-04 | 982.22 |
| 2000-01-05 | 959.74 |
| 2000-01-06 | . |
| 2000-01-07 | 990.00 |
| 2000-01-10 | 1021.39 |
| 2000-01-11 | 1014.42 |
| 2000-01-12 | 999.39 |
| 2000-01-13 | 1007.26 |
| 2000-01-14 | 1039.56 |
| 2000-01-17 | 1056.54 |
| 2000-01-18 | 1032.62 |
| 2000-01-19 | 1017.28 |
| 2000-01-20 | 1004.25 |
| 2000-01-21 | 1002.69 |
| 2000-01-24 | 1000.63 |
| 2000-01-25 | 996.53 |
| 2000-01-26 | 1011.61 |
| 2000-01-27 | 1040.02 |
| 2000-01-28 | 1009.57 |
| 2000-01-31 | 992.34 |
| 2000-02-01 | 982.38 |
| 2000-02-02 | 990.29 |
| 2000-02-03 | 982.19 |
| 2000-02-04 | 949.74 |
| 2000-02-07 | 936.72 |
| 2000-02-08 | 953.76 |
| 2000-02-09 | 968.61 |
| 2000-02-10 | 993.99 |
| 2000-02-11 | 982.73 |
| 2000-02-14 | 951.09 |
| 2000-02-15 | 975.14 |
| 2000-02-16 | 982.72 |
| 2000-02-17 | 985.45 |
| 2000-02-18 | 999.95 |
| 2000-02-21 | 986.11 |
| 2000-02-22 | 973.19 |
| 2000-02-23 | 984.63 |
| 2000-02-24 | 920.02 |
| 2000-02-25 | 975.92 |
| 2000-02-28 | 968.57 |
| 2000-02-29 | 974.94 |
| 2000-03-01 | 1008.17 |
| 2000-03-02 | 1043.54 |
| 2000-03-03 | 1030.66 |
| 2000-03-06 | 1045.17 |
| 2000-03-07 | 1075.70 |
| 2000-03-08 | 1075.07 |
| 2000-03-09 | 1103.49 |
| 2000-03-10 | 1154.65 |
| 2000-03-13 | 1163.43 |
| 2000-03-14 | 1139.64 |
| 2000-03-15 | 1156.37 |
| 2000-03-16 | 1180.40 |
| 2000-03-17 | 1135.72 |
| 2000-03-20 | 1144.54 |
| 2000-03-21 | 1175.43 |
| 2000-03-22 | 1215.88 |
| 2000-03-23 | 1199.53 |
| 2000-03-24 | 1221.37 |
| 2000-03-27 | 1191.79 |
| 2000-03-28 | 1179.42 |
| 2000-03-29 | 1125.98 |
| 2000-03-30 | 1097.47 |
| 2000-03-31 | 1104.00 |
| 2000-04-03 | 1145.15 |
| 2000-04-04 | 1188.72 |
| 2000-04-05 | 1148.84 |
| 2000-04-06 | 1190.07 |
| 2000-04-07 | 1167.15 |
| 2000-04-10 | 1184.18 |
| 2000-04-11 | 1196.08 |
| 2000-04-12 | 1193.88 |
| 2000-04-13 | 1188.57 |
| 2000-04-14 | 1148.67 |
| 2000-04-17 | 1110.63 |
| 2000-04-18 | 1095.66 |
| 2000-04-19 | 1121.77 |
| 2000-04-20 | 1138.97 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1153.48 |
| 2000-04-26 | 1156.52 |
| 2000-04-27 | 1113.80 |
| 2000-04-28 | 1103.38 |
| 2000-05-01 | . |
| 2000-05-02 | 1122.92 |
| 2000-05-03 | 1106.02 |
| 2000-05-04 | 1098.16 |
| 2000-05-05 | 1097.90 |
| 2000-05-08 | 1119.28 |
| 2000-05-09 | 1132.39 |
| 2000-05-10 | 1119.83 |
| 2000-05-11 | 1143.30 |
| 2000-05-12 | 1158.34 |
| 2000-05-15 | 1147.95 |
| 2000-05-16 | 1149.88 |
| 2000-05-17 | 1101.71 |
| 2000-05-18 | 1122.45 |
| 2000-05-19 | 1117.05 |
| 2000-05-22 | 1131.80 |
| 2000-05-23 | 1096.89 |
| 2000-05-24 | 1086.80 |
| 2000-05-25 | 1097.44 |
| 2000-05-26 | 1090.83 |
| 2000-05-29 | 1092.44 |
| 2000-05-30 | 1086.35 |
| 2000-05-31 | 1095.37 |
| 2000-06-01 | . |
| 2000-06-02 | 1103.44 |
| 2000-06-05 | 1075.45 |
| 2000-06-06 | 1052.35 |
| 2000-06-07 | 1044.53 |
| 2000-06-08 | 1045.58 |
| 2000-06-09 | 1055.24 |
| 2000-06-12 | . |
| 2000-06-13 | 1040.82 |
| 2000-06-14 | 1035.85 |
| 2000-06-15 | 1042.08 |
| 2000-06-16 | 1051.10 |
| 2000-06-19 | 1068.21 |
| 2000-06-20 | 1089.94 |
| 2000-06-21 | 1089.13 |
| 2000-06-22 | 1096.66 |
| 2000-06-23 | . |
| 2000-06-26 | 1111.92 |
| 2000-06-27 | 1099.38 |
| 2000-06-28 | 1123.68 |
| 2000-06-29 | 1150.60 |
| 2000-06-30 | 1153.51 |
| 2000-07-03 | 1170.11 |
| 2000-07-04 | 1185.21 |
| 2000-07-05 | 1184.60 |
| 2000-07-06 | 1194.65 |
| 2000-07-07 | 1219.92 |
| 2000-07-10 | 1215.47 |
| 2000-07-11 | 1221.83 |
| 2000-07-12 | 1236.28 |
| 2000-07-13 | 1199.18 |
| 2000-07-14 | 1176.59 |
| 2000-07-17 | 1161.96 |
| 2000-07-18 | 1175.04 |
| 2000-07-19 | 1177.48 |
| 2000-07-20 | 1158.40 |
| 2000-07-21 | 1143.01 |
| 2000-07-24 | 1162.33 |
| 2000-07-25 | 1173.50 |
| 2000-07-26 | 1159.41 |
| 2000-07-27 | 1182.22 |
| 2000-07-28 | 1192.19 |
| 2000-07-31 | 1165.61 |
| 2000-08-01 | 1172.93 |
| 2000-08-02 | 1204.42 |
| 2000-08-03 | 1208.55 |
| 2000-08-04 | 1214.98 |
| 2000-08-07 | 1212.53 |
| 2000-08-08 | 1204.78 |
| 2000-08-09 | 1203.00 |
| 2000-08-10 | 1171.24 |
| 2000-08-11 | 1175.79 |
| 2000-08-14 | 1184.58 |
| 2000-08-15 | 1174.52 |
| 2000-08-16 | 1199.21 |
| 2000-08-17 | 1218.64 |
| 2000-08-18 | 1224.35 |
| 2000-08-21 | 1216.47 |
| 2000-08-22 | 1230.35 |
| 2000-08-23 | 1225.97 |
| 2000-08-24 | 1238.18 |
| 2000-08-25 | 1245.92 |
| 2000-08-28 | 1249.72 |
| 2000-08-29 | 1244.02 |
| 2000-08-30 | 1244.86 |
| 2000-08-31 | 1249.94 |
| 2000-09-01 | 1267.69 |
| 2000-09-04 | 1270.59 |
| 2000-09-05 | 1260.61 |
| 2000-09-06 | 1259.81 |
| 2000-09-07 | 1272.76 |
| 2000-09-08 | 1271.34 |
| 2000-09-11 | 1285.91 |
| 2000-09-12 | 1315.70 |
| 2000-09-13 | 1302.09 |
| 2000-09-14 | 1320.18 |
| 2000-09-15 | 1314.65 |
| 2000-09-18 | 1309.98 |
| 2000-09-19 | 1327.21 |
| 2000-09-20 | 1324.52 |
| 2000-09-21 | 1349.65 |
| 2000-09-22 | 1383.56 |
| 2000-09-25 | 1408.28 |
| 2000-09-26 | 1386.10 |
| 2000-09-27 | 1416.19 |
| 2000-09-28 | 1441.80 |
| 2000-09-29 | 1430.47 |
| 2000-10-02 | 1401.92 |
| 2000-10-03 | 1405.68 |
| 2000-10-04 | 1413.22 |
| 2000-10-05 | 1417.60 |
| 2000-10-06 | 1418.04 |
| 2000-10-09 | 1408.40 |
| 2000-10-10 | 1427.13 |
| 2000-10-11 | 1413.74 |
| 2000-10-12 | 1424.76 |
| 2000-10-13 | 1409.60 |
| 2000-10-16 | 1401.17 |
| 2000-10-17 | 1391.87 |
| 2000-10-18 | 1412.04 |
| 2000-10-19 | 1356.29 |
| 2000-10-20 | 1331.02 |
| 2000-10-23 | 1342.69 |
| 2000-10-24 | 1360.07 |
| 2000-10-25 | 1337.31 |
| 2000-10-26 | 1354.54 |
| 2000-10-27 | 1337.40 |
| 2000-10-30 | 1324.13 |
| 2000-10-31 | 1326.96 |
| 2000-11-01 | 1306.40 |
| 2000-11-02 | 1308.36 |
| 2000-11-03 | 1297.48 |
| 2000-11-06 | 1354.21 |
| 2000-11-07 | 1377.01 |
| 2000-11-08 | 1395.20 |
| 2000-11-09 | 1383.78 |
| 2000-11-10 | 1385.11 |
| 2000-11-13 | 1416.82 |
| 2000-11-14 | 1362.18 |
| 2000-11-15 | 1357.40 |
| 2000-11-16 | 1367.79 |
| 2000-11-17 | 1402.73 |
| 2000-11-20 | 1411.65 |
| 2000-11-21 | 1411.78 |
| 2000-11-22 | 1388.59 |
| 2000-11-23 | 1398.36 |
| 2000-11-24 | 1412.76 |
| 2000-11-27 | 1442.49 |
| 2000-11-28 | 1436.83 |
| 2000-11-29 | 1444.06 |
| 2000-11-30 | 1475.77 |
| 2000-12-01 | 1408.27 |
| 2000-12-04 | 1383.14 |
| 2000-12-05 | 1397.25 |
| 2000-12-06 | 1343.79 |
| 2000-12-07 | 1332.25 |
| 2000-12-08 | 1333.67 |
| 2000-12-11 | 1354.47 |
| 2000-12-12 | 1334.47 |
| 2000-12-13 | 1351.00 |
| 2000-12-14 | 1365.10 |
| 2000-12-15 | 1368.52 |
| 2000-12-18 | 1369.57 |
| 2000-12-19 | 1383.13 |
| 2000-12-20 | 1377.32 |
| 2000-12-21 | 1345.09 |
| 2000-12-22 | 1323.54 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1365.17 |
| 2000-12-28 | 1368.50 |
| 2000-12-29 | 1341.31 |
| 2001-01-01 | . |
| 2001-01-02 | 1357.15 |
| 2001-01-03 | 1345.31 |
| 2001-01-04 | 1276.53 |
| 2001-01-05 | 1245.57 |
| 2001-01-08 | 1263.65 |
| 2001-01-09 | 1240.51 |
| 2001-01-10 | 1235.20 |
| 2001-01-11 | 1229.32 |
| 2001-01-12 | 1229.32 |
| 2001-01-15 | 1265.59 |
| 2001-01-16 | 1281.16 |
| 2001-01-17 | 1289.86 |
| 2001-01-18 | 1273.22 |
| 2001-01-19 | 1236.13 |
| 2001-01-22 | 1250.67 |
| 2001-01-23 | 1263.86 |
| 2001-01-24 | 1263.12 |
| 2001-01-25 | 1269.53 |
| 2001-01-26 | 1269.71 |
| 2001-01-29 | 1269.47 |
| 2001-01-30 | 1257.25 |
| 2001-01-31 | 1255.31 |
| 2001-02-01 | 1265.04 |
| 2001-02-02 | 1292.71 |
| 2001-02-05 | 1288.07 |
| 2001-02-06 | 1271.93 |
| 2001-02-07 | 1254.39 |
| 2001-02-08 | 1234.00 |
| 2001-02-09 | 1231.16 |
| 2001-02-12 | 1243.60 |
| 2001-02-13 | 1256.72 |
| 2001-02-14 | 1253.04 |
| 2001-02-15 | 1249.47 |
| 2001-02-16 | 1218.54 |
| 2001-02-19 | 1215.18 |
| 2001-02-20 | 1210.47 |
| 2001-02-21 | 1280.16 |
| 2001-02-22 | 1290.59 |
| 2001-02-23 | 1274.02 |
| 2001-02-26 | 1268.07 |
| 2001-02-27 | 1266.57 |
| 2001-02-28 | 1286.98 |
| 2001-03-01 | 1281.08 |
| 2001-03-02 | 1300.06 |
| 2001-03-05 | 1306.88 |
| 2001-03-06 | 1285.18 |
| 2001-03-07 | 1279.24 |
| 2001-03-08 | 1268.65 |
| 2001-03-09 | 1288.35 |
| 2001-03-12 | 1281.46 |
| 2001-03-13 | 1271.57 |
| 2001-03-14 | 1252.84 |
| 2001-03-15 | 1261.85 |
| 2001-03-16 | 1267.29 |
| 2001-03-19 | 1292.96 |
| 2001-03-20 | 1307.48 |
| 2001-03-21 | 1308.97 |
| 2001-03-22 | 1274.40 |
| 2001-03-23 | 1301.65 |
| 2001-03-26 | 1311.22 |
| 2001-03-27 | 1322.82 |
| 2001-03-28 | 1326.01 |
| 2001-03-29 | 1343.45 |
| 2001-03-30 | 1370.76 |
| 2001-04-02 | 1356.79 |
| 2001-04-03 | 1339.79 |
| 2001-04-04 | 1338.13 |
| 2001-04-05 | 1365.47 |
| 2001-04-06 | 1347.68 |
| 2001-04-09 | 1383.94 |
| 2001-04-10 | 1404.87 |
| 2001-04-11 | 1364.80 |
| 2001-04-12 | 1342.45 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1381.23 |
| 2001-04-18 | 1361.57 |
| 2001-04-19 | 1334.26 |
| 2001-04-20 | 1329.31 |
| 2001-04-23 | 1345.66 |
| 2001-04-24 | 1334.93 |
| 2001-04-25 | 1343.88 |
| 2001-04-26 | 1347.54 |
| 2001-04-27 | 1371.73 |
| 2001-04-30 | 1368.68 |
| 2001-05-01 | . |
| 2001-05-02 | 1367.08 |
| 2001-05-03 | 1340.01 |
| 2001-05-04 | 1342.68 |
| 2001-05-07 | 1342.30 |
| 2001-05-08 | 1359.49 |
| 2001-05-09 | 1357.97 |
| 2001-05-10 | 1363.40 |
| 2001-05-11 | 1351.44 |
| 2001-05-14 | 1350.62 |
| 2001-05-15 | 1353.17 |
| 2001-05-16 | 1389.81 |
| 2001-05-17 | 1426.35 |
| 2001-05-18 | 1431.88 |
| 2001-05-21 | 1434.84 |
| 2001-05-22 | 1446.38 |
| 2001-05-23 | 1451.07 |
| 2001-05-24 | . |
| 2001-05-25 | 1431.55 |
| 2001-05-28 | 1420.59 |
| 2001-05-29 | 1422.24 |
| 2001-05-30 | 1415.71 |
| 2001-05-31 | 1441.66 |
| 2001-06-01 | 1463.02 |
| 2001-06-04 | . |
| 2001-06-05 | 1501.20 |
| 2001-06-06 | 1503.02 |
| 2001-06-07 | 1514.18 |
| 2001-06-08 | 1508.59 |
| 2001-06-11 | 1488.58 |
| 2001-06-12 | 1471.88 |
| 2001-06-13 | 1464.77 |
| 2001-06-14 | 1453.84 |
| 2001-06-15 | 1439.73 |
| 2001-06-18 | 1430.07 |
| 2001-06-19 | 1434.76 |
| 2001-06-20 | 1445.32 |
| 2001-06-21 | 1440.04 |
| 2001-06-22 | . |
| 2001-06-25 | 1417.85 |
| 2001-06-26 | 1405.80 |
| 2001-06-27 | 1400.80 |
| 2001-06-28 | 1401.57 |
| 2001-06-29 | 1392.84 |
| 2001-07-02 | 1404.55 |
| 2001-07-03 | 1392.30 |
| 2001-07-04 | 1393.84 |
| 2001-07-05 | 1403.73 |
| 2001-07-06 | 1398.62 |
| 2001-07-09 | 1402.17 |
| 2001-07-10 | 1396.29 |
| 2001-07-11 | 1385.96 |
| 2001-07-12 | 1392.94 |
| 2001-07-13 | 1401.89 |
| 2001-07-16 | 1372.30 |
| 2001-07-17 | 1365.67 |
| 2001-07-18 | 1393.89 |
| 2001-07-19 | 1404.39 |
| 2001-07-20 | 1410.31 |
| 2001-07-23 | 1385.70 |
| 2001-07-24 | 1353.15 |
| 2001-07-25 | 1324.42 |
| 2001-07-26 | 1360.99 |
| 2001-07-27 | 1372.09 |
| 2001-07-30 | 1375.01 |
| 2001-07-31 | 1396.31 |
| 2001-08-01 | 1398.68 |
| 2001-08-02 | 1394.22 |
| 2001-08-03 | 1369.29 |
| 2001-08-06 | 1368.68 |
| 2001-08-07 | 1382.17 |
| 2001-08-08 | 1360.75 |
| 2001-08-09 | 1327.72 |
| 2001-08-10 | 1331.91 |
| 2001-08-13 | 1304.05 |
| 2001-08-14 | 1315.93 |
| 2001-08-15 | 1314.79 |
| 2001-08-16 | 1298.41 |
| 2001-08-17 | 1270.59 |
| 2001-08-20 | 1283.59 |
| 2001-08-21 | 1316.55 |
| 2001-08-22 | 1318.50 |
| 2001-08-23 | 1307.94 |
| 2001-08-24 | 1301.16 |
| 2001-08-27 | 1301.90 |
| 2001-08-28 | 1312.09 |
| 2001-08-29 | 1318.00 |
| 2001-08-30 | 1305.61 |
| 2001-08-31 | 1318.19 |
| 2001-09-03 | 1324.28 |
| 2001-09-04 | 1331.57 |
| 2001-09-05 | 1320.16 |
| 2001-09-06 | 1288.95 |
| 2001-09-07 | 1275.20 |
| 2001-09-10 | 1264.83 |
| 2001-09-11 | 1201.31 |
| 2001-09-12 | 1270.08 |
| 2001-09-13 | 1293.56 |
| 2001-09-14 | 1234.33 |
| 2001-09-17 | 1255.21 |
| 2001-09-18 | 1232.15 |
| 2001-09-19 | 1221.17 |
| 2001-09-20 | 1206.93 |
| 2001-09-21 | 1199.29 |
| 2001-09-24 | 1222.93 |
| 2001-09-25 | 1194.49 |
| 2001-09-26 | 1210.46 |
| 2001-09-27 | 1255.05 |
| 2001-09-28 | 1263.48 |
| 2001-10-01 | 1269.92 |
| 2001-10-02 | 1279.63 |
| 2001-10-03 | 1286.01 |
| 2001-10-04 | 1267.53 |
| 2001-10-05 | 1273.83 |
| 2001-10-08 | 1259.68 |
| 2001-10-09 | 1239.85 |
| 2001-10-10 | 1268.83 |
| 2001-10-11 | 1280.97 |
| 2001-10-12 | 1259.75 |
| 2001-10-15 | 1254.17 |
| 2001-10-16 | 1250.35 |
| 2001-10-17 | 1270.70 |
| 2001-10-18 | 1279.02 |
| 2001-10-19 | 1270.94 |
| 2001-10-22 | 1295.37 |
| 2001-10-23 | 1280.93 |
| 2001-10-24 | 1262.31 |
| 2001-10-25 | 1225.19 |
| 2001-10-26 | 1241.13 |
| 2001-10-29 | 1238.12 |
| 2001-10-30 | 1248.68 |
| 2001-10-31 | 1260.16 |
| 2001-11-01 | 1301.27 |
| 2001-11-02 | 1304.76 |
| 2001-11-05 | 1329.95 |
| 2001-11-06 | 1320.06 |
| 2001-11-07 | 1312.33 |
| 2001-11-08 | 1305.31 |
| 2001-11-09 | 1309.66 |
| 2001-11-12 | 1292.48 |
| 2001-11-13 | 1304.07 |
| 2001-11-14 | 1296.12 |
| 2001-11-15 | 1286.29 |
| 2001-11-16 | 1297.27 |
| 2001-11-19 | 1296.99 |
| 2001-11-20 | 1304.43 |
| 2001-11-21 | 1331.54 |
| 2001-11-22 | 1325.67 |
| 2001-11-23 | 1321.85 |
| 2001-11-26 | 1308.61 |
| 2001-11-27 | 1314.25 |
| 2001-11-28 | 1311.05 |
| 2001-11-29 | 1312.40 |
| 2001-11-30 | 1306.95 |
| 2001-12-03 | 1292.18 |
| 2001-12-04 | 1313.37 |
| 2001-12-05 | 1312.91 |
| 2001-12-06 | 1312.52 |
| 2001-12-07 | 1294.99 |
| 2001-12-10 | 1307.29 |
| 2001-12-11 | 1298.00 |
| 2001-12-12 | 1284.66 |
| 2001-12-13 | 1288.21 |
| 2001-12-14 | 1277.29 |
| 2001-12-17 | 1283.37 |
| 2001-12-18 | 1287.32 |
| 2001-12-19 | 1264.17 |
| 2001-12-20 | 1266.29 |
| 2001-12-21 | 1305.87 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 1302.94 |
| 2001-12-28 | 1313.44 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 1270.16 |
| 2002-01-03 | 1284.39 |
| 2002-01-04 | 1268.66 |
| 2002-01-07 | 1254.58 |
| 2002-01-08 | 1251.97 |
| 2002-01-09 | 1258.85 |
| 2002-01-10 | 1243.93 |
| 2002-01-11 | 1259.18 |
| 2002-01-14 | 1252.14 |
| 2002-01-15 | 1247.77 |
| 2002-01-16 | 1255.86 |
| 2002-01-17 | 1261.43 |
| 2002-01-18 | 1257.94 |
| 2002-01-21 | 1264.07 |
| 2002-01-22 | 1276.33 |
| 2002-01-23 | 1297.81 |
| 2002-01-24 | 1285.99 |
| 2002-01-25 | 1274.96 |
| 2002-01-28 | 1267.88 |
| 2002-01-29 | 1252.50 |
| 2002-01-30 | 1253.37 |
| 2002-01-31 | 1297.89 |
| 2002-02-01 | 1326.49 |
| 2002-02-04 | 1335.96 |
| 2002-02-05 | 1342.38 |
| 2002-02-06 | 1329.23 |
| 2002-02-07 | 1320.26 |
| 2002-02-08 | 1323.09 |
| 2002-02-11 | 1329.26 |
| 2002-02-12 | 1352.09 |
| 2002-02-13 | 1362.98 |
| 2002-02-14 | 1378.29 |
| 2002-02-15 | 1385.46 |
| 2002-02-18 | 1372.78 |
| 2002-02-19 | 1346.29 |
| 2002-02-20 | 1367.42 |
| 2002-02-21 | 1354.59 |
| 2002-02-22 | 1371.09 |
| 2002-02-25 | 1363.46 |
| 2002-02-26 | 1374.13 |
| 2002-02-27 | 1398.47 |
| 2002-02-28 | 1389.15 |
| 2002-03-01 | 1411.79 |
| 2002-03-04 | 1404.60 |
| 2002-03-05 | 1386.81 |
| 2002-03-06 | 1371.50 |
| 2002-03-07 | 1363.89 |
| 2002-03-08 | 1367.75 |
| 2002-03-11 | 1356.10 |
| 2002-03-12 | 1363.29 |
| 2002-03-13 | 1382.78 |
| 2002-03-14 | 1360.29 |
| 2002-03-15 | 1365.42 |
| 2002-03-18 | 1361.45 |
| 2002-03-19 | 1359.63 |
| 2002-03-20 | 1352.77 |
| 2002-03-21 | 1329.09 |
| 2002-03-22 | 1349.02 |
| 2002-03-25 | 1339.72 |
| 2002-03-26 | 1330.33 |
| 2002-03-27 | 1348.13 |
| 2002-03-28 | 1362.37 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1349.10 |
| 2002-04-03 | 1352.29 |
| 2002-04-04 | 1328.74 |
| 2002-04-05 | 1341.24 |
| 2002-04-08 | 1333.06 |
| 2002-04-09 | 1347.59 |
| 2002-04-10 | 1382.49 |
| 2002-04-11 | 1382.62 |
| 2002-04-12 | 1383.52 |
| 2002-04-15 | 1380.42 |
| 2002-04-16 | 1373.29 |
| 2002-04-17 | 1364.61 |
| 2002-04-18 | 1347.96 |
| 2002-04-19 | 1341.19 |
| 2002-04-22 | 1351.17 |
| 2002-04-23 | 1356.68 |
| 2002-04-24 | 1359.33 |
| 2002-04-25 | 1307.97 |
| 2002-04-26 | 1310.16 |
| 2002-04-29 | 1294.37 |
| 2002-04-30 | 1261.34 |
| 2002-05-01 | . |
| 2002-05-02 | 1271.11 |
| 2002-05-03 | 1242.07 |
| 2002-05-06 | 1222.71 |
| 2002-05-07 | 1225.54 |
| 2002-05-08 | 1249.89 |
| 2002-05-09 | . |
| 2002-05-10 | 1225.51 |
| 2002-05-13 | 1219.65 |
| 2002-05-14 | 1222.85 |
| 2002-05-15 | 1248.50 |
| 2002-05-16 | 1237.51 |
| 2002-05-17 | 1229.08 |
| 2002-05-20 | . |
| 2002-05-21 | 1227.61 |
| 2002-05-22 | 1202.73 |
| 2002-05-23 | 1196.87 |
| 2002-05-24 | 1194.02 |
| 2002-05-27 | 1183.85 |
| 2002-05-28 | 1177.62 |
| 2002-05-29 | 1152.70 |
| 2002-05-30 | 1136.86 |
| 2002-05-31 | 1147.20 |
| 2002-06-03 | 1129.13 |
| 2002-06-04 | 1115.46 |
| 2002-06-05 | 1115.71 |
| 2002-06-06 | 1079.33 |
| 2002-06-07 | 1065.82 |
| 2002-06-10 | 1096.34 |
| 2002-06-11 | 1092.45 |
| 2002-06-12 | 1061.09 |
| 2002-06-13 | 1038.77 |
| 2002-06-14 | 1041.44 |
| 2002-06-17 | 1080.87 |
| 2002-06-18 | 1068.12 |
| 2002-06-19 | 1049.65 |
| 2002-06-20 | 1010.15 |
| 2002-06-21 | . |
| 2002-06-24 | 978.39 |
| 2002-06-25 | 1011.70 |
| 2002-06-26 | 1003.46 |
| 2002-06-27 | 994.66 |
| 2002-06-28 | 998.72 |
| 2002-07-01 | 989.00 |
| 2002-07-02 | 947.97 |
| 2002-07-03 | 922.08 |
| 2002-07-04 | 928.99 |
| 2002-07-05 | 979.20 |
| 2002-07-08 | 983.38 |
| 2002-07-09 | 993.76 |
| 2002-07-10 | 941.08 |
| 2002-07-11 | 904.13 |
| 2002-07-12 | 902.03 |
| 2002-07-15 | 877.49 |
| 2002-07-16 | 893.85 |
| 2002-07-17 | 913.20 |
| 2002-07-18 | 924.65 |
| 2002-07-19 | 876.46 |
| 2002-07-22 | 850.44 |
| 2002-07-23 | 829.32 |
| 2002-07-24 | 818.83 |
| 2002-07-25 | 834.28 |
| 2002-07-26 | 862.01 |
| 2002-07-29 | 926.69 |
| 2002-07-30 | 906.96 |
| 2002-07-31 | 919.45 |
| 2002-08-01 | 914.87 |
| 2002-08-02 | 952.75 |
| 2002-08-05 | 928.91 |
| 2002-08-06 | 891.56 |
| 2002-08-07 | 876.99 |
| 2002-08-08 | 921.89 |
| 2002-08-09 | 937.52 |
| 2002-08-12 | 937.44 |
| 2002-08-13 | 924.08 |
| 2002-08-14 | 899.83 |
| 2002-08-15 | 923.38 |
| 2002-08-16 | 926.64 |
| 2002-08-19 | 848.34 |
| 2002-08-20 | 802.52 |
| 2002-08-21 | 813.46 |
| 2002-08-22 | 821.99 |
| 2002-08-23 | 826.38 |
| 2002-08-26 | 823.26 |
| 2002-08-27 | 810.28 |
| 2002-08-28 | 791.69 |
| 2002-08-29 | 778.68 |
| 2002-08-30 | 779.84 |
| 2002-09-02 | 792.82 |
| 2002-09-03 | 793.19 |
| 2002-09-04 | 799.64 |
| 2002-09-05 | 809.33 |
| 2002-09-06 | 825.97 |
| 2002-09-09 | 820.99 |
| 2002-09-10 | 833.54 |
| 2002-09-11 | 843.83 |
| 2002-09-12 | 821.06 |
| 2002-09-13 | 806.37 |
| 2002-09-16 | 800.44 |
| 2002-09-17 | 798.25 |
| 2002-09-18 | 781.01 |
| 2002-09-19 | 760.99 |
| 2002-09-20 | 772.09 |
| 2002-09-23 | 737.33 |
| 2002-09-24 | 723.76 |
| 2002-09-25 | 752.29 |
| 2002-09-26 | 788.91 |
| 2002-09-27 | 800.56 |
| 2002-09-30 | 752.66 |
| 2002-10-01 | 785.42 |
| 2002-10-02 | 820.87 |
| 2002-10-03 | 817.26 |
| 2002-10-04 | 795.94 |
| 2002-10-07 | 784.60 |
| 2002-10-08 | 761.19 |
| 2002-10-09 | 773.65 |
| 2002-10-10 | 777.70 |
| 2002-10-11 | 797.99 |
| 2002-10-14 | 876.03 |
| 2002-10-15 | 888.23 |
| 2002-10-16 | 870.43 |
| 2002-10-17 | 920.73 |
| 2002-10-18 | 923.41 |
| 2002-10-21 | 900.84 |
| 2002-10-22 | 899.83 |
| 2002-10-23 | 896.90 |
| 2002-10-24 | 902.15 |
| 2002-10-25 | 904.50 |
| 2002-10-28 | 898.83 |
| 2002-10-29 | 880.69 |
| 2002-10-30 | 891.42 |
| 2002-10-31 | 903.84 |
| 2002-11-01 | 880.13 |
| 2002-11-04 | 877.71 |
| 2002-11-05 | 868.25 |
| 2002-11-06 | 887.46 |
| 2002-11-07 | 901.34 |
| 2002-11-08 | 937.20 |
| 2002-11-11 | 929.25 |
| 2002-11-12 | 942.45 |
| 2002-11-13 | 940.66 |
| 2002-11-14 | 941.39 |
| 2002-11-15 | 941.44 |
| 2002-11-18 | 949.18 |
| 2002-11-19 | 941.35 |
| 2002-11-20 | 928.96 |
| 2002-11-21 | 944.51 |
| 2002-11-22 | 940.27 |
| 2002-11-25 | 921.23 |
| 2002-11-26 | 923.99 |
| 2002-11-27 | 934.60 |
| 2002-11-28 | 929.02 |
| 2002-11-29 | 927.12 |
| 2002-12-02 | 919.40 |
| 2002-12-03 | 920.67 |
| 2002-12-04 | 913.89 |
| 2002-12-05 | 897.15 |
| 2002-12-06 | 884.09 |
| 2002-12-09 | 879.93 |
| 2002-12-10 | 864.73 |
| 2002-12-11 | 880.19 |
| 2002-12-12 | 875.83 |
| 2002-12-13 | 869.07 |
| 2002-12-16 | 861.88 |
| 2002-12-17 | 843.28 |
| 2002-12-18 | 824.57 |
| 2002-12-19 | 833.69 |
| 2002-12-20 | 833.59 |
| 2002-12-23 | 854.14 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 821.80 |
| 2002-12-30 | 816.06 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 820.58 |
| 2003-01-03 | 823.33 |
| 2003-01-06 | . |
| 2003-01-07 | 807.59 |
| 2003-01-08 | 790.94 |
| 2003-01-09 | 782.64 |
| 2003-01-10 | 808.27 |
| 2003-01-13 | 804.47 |
| 2003-01-14 | 798.94 |
| 2003-01-15 | 803.73 |
| 2003-01-16 | 801.56 |
| 2003-01-17 | 791.84 |
| 2003-01-20 | 786.82 |
| 2003-01-21 | 779.95 |
| 2003-01-22 | 771.37 |
| 2003-01-23 | 761.36 |
| 2003-01-24 | 744.72 |
| 2003-01-27 | 721.28 |
| 2003-01-28 | 716.89 |
| 2003-01-29 | 740.44 |
| 2003-01-30 | 789.72 |
| 2003-01-31 | 792.69 |
| 2003-02-03 | 793.30 |
| 2003-02-04 | 769.99 |
| 2003-02-05 | 778.95 |
| 2003-02-06 | 770.16 |
| 2003-02-07 | 767.14 |
| 2003-02-10 | 769.04 |
| 2003-02-11 | 789.73 |
| 2003-02-12 | 785.82 |
| 2003-02-13 | 762.65 |
| 2003-02-14 | 771.96 |
| 2003-02-17 | 779.87 |
| 2003-02-18 | 798.22 |
| 2003-02-19 | 793.30 |
| 2003-02-20 | 785.98 |
| 2003-02-21 | 796.58 |
| 2003-02-24 | 780.39 |
| 2003-02-25 | 756.53 |
| 2003-02-26 | 754.98 |
| 2003-02-27 | 744.15 |
| 2003-02-28 | 758.90 |
| 2003-03-03 | 771.44 |
| 2003-03-04 | 762.06 |
| 2003-03-05 | 752.07 |
| 2003-03-06 | 752.04 |
| 2003-03-07 | 738.94 |
| 2003-03-10 | 728.98 |
| 2003-03-11 | 719.13 |
| 2003-03-12 | 698.85 |
| 2003-03-13 | 733.01 |
| 2003-03-14 | 749.59 |
| 2003-03-17 | 783.99 |
| 2003-03-18 | 779.05 |
| 2003-03-19 | 804.23 |
| 2003-03-20 | 814.52 |
| 2003-03-21 | 834.32 |
| 2003-03-24 | 819.52 |
| 2003-03-25 | 828.12 |
| 2003-03-26 | 843.88 |
| 2003-03-27 | 826.15 |
| 2003-03-28 | 814.41 |
| 2003-03-31 | 793.88 |
| 2003-04-01 | 806.86 |
| 2003-04-02 | 836.83 |
| 2003-04-03 | 801.75 |
| 2003-04-04 | 815.61 |
| 2003-04-07 | 855.71 |
| 2003-04-08 | 843.82 |
| 2003-04-09 | 837.19 |
| 2003-04-10 | 815.31 |
| 2003-04-11 | 807.99 |
| 2003-04-14 | 821.55 |
| 2003-04-15 | 834.00 |
| 2003-04-16 | 811.26 |
| 2003-04-17 | 808.25 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 817.58 |
| 2003-04-23 | 843.63 |
| 2003-04-24 | 852.42 |
| 2003-04-25 | 856.14 |
| 2003-04-28 | 877.37 |
| 2003-04-29 | 854.54 |
| 2003-04-30 | 885.83 |
| 2003-05-01 | . |
| 2003-05-02 | 903.33 |
| 2003-05-05 | 929.17 |
| 2003-05-06 | 911.53 |
| 2003-05-07 | 895.97 |
| 2003-05-08 | 881.69 |
| 2003-05-09 | 884.01 |
| 2003-05-12 | 894.51 |
| 2003-05-13 | 906.80 |
| 2003-05-14 | 922.27 |
| 2003-05-15 | 934.70 |
| 2003-05-16 | 951.39 |
| 2003-05-19 | 913.48 |
| 2003-05-20 | 895.08 |
| 2003-05-21 | 878.04 |
| 2003-05-22 | 889.70 |
| 2003-05-23 | 879.17 |
| 2003-05-26 | 884.88 |
| 2003-05-27 | 907.32 |
| 2003-05-28 | 914.54 |
| 2003-05-29 | . |
| 2003-05-30 | 899.84 |
| 2003-06-02 | 910.57 |
| 2003-06-03 | 910.78 |
| 2003-06-04 | 958.97 |
| 2003-06-05 | 972.37 |
| 2003-06-06 | 1029.33 |
| 2003-06-09 | . |
| 2003-06-10 | 1042.46 |
| 2003-06-11 | 1049.59 |
| 2003-06-12 | 1060.86 |
| 2003-06-13 | 1030.75 |
| 2003-06-16 | 1048.91 |
| 2003-06-17 | 1056.12 |
| 2003-06-18 | 1071.88 |
| 2003-06-19 | 1028.04 |
| 2003-06-20 | . |
| 2003-06-23 | 1031.33 |
| 2003-06-24 | 1027.52 |
| 2003-06-25 | 1014.24 |
| 2003-06-26 | 1018.21 |
| 2003-06-27 | 1025.71 |
| 2003-06-30 | 1005.52 |
| 2003-07-01 | 985.45 |
| 2003-07-02 | 1005.26 |
| 2003-07-03 | 1029.56 |
| 2003-07-04 | 1028.84 |
| 2003-07-07 | 1055.06 |
| 2003-07-08 | 1026.79 |
| 2003-07-09 | 1017.10 |
| 2003-07-10 | 1034.43 |
| 2003-07-11 | 1037.43 |
| 2003-07-14 | 1039.69 |
| 2003-07-15 | 1006.85 |
| 2003-07-16 | 1007.24 |
| 2003-07-17 | 995.63 |
| 2003-07-18 | 985.73 |
| 2003-07-21 | 964.24 |
| 2003-07-22 | 971.95 |
| 2003-07-23 | 982.25 |
| 2003-07-24 | 996.53 |
| 2003-07-25 | 992.24 |
| 2003-07-28 | 1026.80 |
| 2003-07-29 | 1013.09 |
| 2003-07-30 | 1031.37 |
| 2003-07-31 | 1042.87 |
| 2003-08-01 | 1028.55 |
| 2003-08-04 | 1005.88 |
| 2003-08-05 | 1002.70 |
| 2003-08-06 | 983.20 |
| 2003-08-07 | 1000.66 |
| 2003-08-08 | 1013.57 |
| 2003-08-11 | 1008.18 |
| 2003-08-12 | 1021.71 |
| 2003-08-13 | 1036.40 |
| 2003-08-14 | 1060.87 |
| 2003-08-15 | 1052.74 |
| 2003-08-18 | 1063.31 |
| 2003-08-19 | 1063.22 |
| 2003-08-20 | 1041.58 |
| 2003-08-21 | 1036.40 |
| 2003-08-22 | 1026.77 |
| 2003-08-25 | 1026.30 |
| 2003-08-26 | 1042.63 |
| 2003-08-27 | 1058.97 |
| 2003-08-28 | 1068.02 |
| 2003-08-29 | 1050.83 |
| 2003-09-01 | 1055.38 |
| 2003-09-02 | 1061.69 |
| 2003-09-03 | 1083.99 |
| 2003-09-04 | 1105.83 |
| 2003-09-05 | 1118.68 |
| 2003-09-08 | 1116.08 |
| 2003-09-09 | 1125.42 |
| 2003-09-10 | 1119.02 |
| 2003-09-11 | 1108.21 |
| 2003-09-12 | 1104.34 |
| 2003-09-15 | 1096.21 |
| 2003-09-16 | 1106.68 |
| 2003-09-17 | 1107.48 |
| 2003-09-18 | 1107.38 |
| 2003-09-19 | 1111.97 |
| 2003-09-22 | 1087.84 |
| 2003-09-23 | 1078.11 |
| 2003-09-24 | 1063.77 |
| 2003-09-25 | 1059.36 |
| 2003-09-26 | 1062.66 |
| 2003-09-29 | 1046.90 |
| 2003-09-30 | 1056.39 |
| 2003-10-01 | 1069.69 |
| 2003-10-02 | 1069.57 |
| 2003-10-03 | 1115.15 |
| 2003-10-06 | 1098.37 |
| 2003-10-07 | 1081.29 |
| 2003-10-08 | 1072.67 |
| 2003-10-09 | 1093.85 |
| 2003-10-10 | 1084.67 |
| 2003-10-13 | 1097.62 |
| 2003-10-14 | 1096.74 |
| 2003-10-15 | 1101.28 |
| 2003-10-16 | 1103.30 |
| 2003-10-17 | 1125.04 |
| 2003-10-20 | 1137.13 |
| 2003-10-21 | 1132.13 |
| 2003-10-22 | 1106.82 |
| 2003-10-23 | 1145.79 |
| 2003-10-24 | 1147.95 |
| 2003-10-27 | 1164.64 |
| 2003-10-28 | 1163.05 |
| 2003-10-29 | 1152.66 |
| 2003-10-30 | 1155.56 |
| 2003-10-31 | 1141.16 |
#2003-11-03|1149.64
#2003-11-04|1146.85
#2003-11-05|1138.47
#2003-11-06|1147.38
#2003-11-07|1143.54
#2003-11-10|1115.20
#2003-11-11|1123.13
#2003-11-12|1120.86
#2003-11-13|1133.70
#2003-11-14|1148.78
#2003-11-17|1129.55
#2003-11-18|1132.35
#2003-11-19|1106.41
#2003-11-20|1095.06
#2003-11-21|1089.48
#2003-11-24|1105.48
#2003-11-25|1102.27
#2003-11-26|1091.78
#2003-11-27|1094.32
#2003-11-28|1089.22
#2003-12-01|1095.53
#2003-12-02|1089.26
#2003-12-03|1089.86
#2003-12-04|1088.31
#2003-12-05|1085.34
#2003-12-08|1067.38
#2003-12-09|1061.71
#2003-12-10|1065.13
#2003-12-11|1074.44
#2003-12-12|1054.89
#2003-12-15|1055.68
#2003-12-16|1057.25
#2003-12-17|1040.79
#2003-12-18|1070.43
#2003-12-19|1077.03
#2003-12-22|1080.15
#2003-12-23|1096.32
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1109.24
#2003-12-30|1102.29
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1111.41
#2004-01-05|1096.92
#2004-01-06| .
#2004-01-07|1094.61
#2004-01-08|1093.21
#2004-01-09|1094.32
#2004-01-12|1093.22
#2004-01-13|1092.17
#2004-01-14|1093.56
#2004-01-15|1086.37
#2004-01-16|1111.35
#2004-01-19|1125.94
#2004-01-20|1119.30
#2004-01-21|1127.01
#2004-01-22|1160.80
#2004-01-23|1148.62
#2004-01-26|1161.46
#2004-01-27|1150.05
#2004-01-28|1173.03
#2004-01-29|1152.38
#2004-01-30|1151.73
#2004-02-02|1153.99
#2004-02-03|1144.54
#2004-02-04|1151.63
#2004-02-05|1151.45
#2004-02-06|1141.47
#2004-02-09|1153.04
#2004-02-10|1153.70
#2004-02-11|1135.47
#2004-02-12|1126.89
#2004-02-13|1139.31
#2004-02-16|1138.74
#2004-02-17|1143.95
#2004-02-18|1139.25
#2004-02-19|1144.11
#2004-02-20|1146.25
#2004-02-23|1144.96
#2004-02-24|1133.52
#2004-02-25|1157.37
#2004-02-26|1161.18
#2004-02-27|1161.66
#2004-03-01|1175.96
#2004-03-02|1196.78
#2004-03-03|1189.92
#2004-03-04|1196.43
#2004-03-05|1178.62
#2004-03-08|1192.58
#2004-03-09|1191.67
#2004-03-10|1188.14
#2004-03-11|1146.69
#2004-03-12|1162.10
#2004-03-15|1154.50
#2004-03-16|1154.04
#2004-03-17|1154.04
#2004-03-18|1136.16
#2004-03-19|1149.95
#2004-03-22|1118.07
#2004-03-23|1114.58
#2004-03-24|1116.88
#2004-03-25|1111.63
#2004-03-26|1116.86
#2004-03-29|1146.35
#2004-03-30|1142.15
#2004-03-31|1134.31
#2004-04-01|1143.46
#2004-04-02|1146.03
#2004-04-05|1148.81
#2004-04-06|1159.76
#2004-04-07|1167.58
#2004-04-08|1161.63
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1168.25
#2004-04-14|1170.39
#2004-04-15|1182.98
#2004-04-16|1190.20
#2004-04-19|1180.81
#2004-04-20|1176.63
#2004-04-21|1167.83
#2004-04-22|1179.95
#2004-04-23|1176.77
#2004-04-26|1173.45
#2004-04-27|1171.63
#2004-04-28|1151.05
#2004-04-29|1145.82
#2004-04-30|1151.92
#2004-05-03|1156.31
#2004-05-04|1151.68
#2004-05-05|1147.18
#2004-05-06|1140.10
#2004-05-07|1150.98
#2004-05-10|1134.86
#2004-05-11|1141.96
#2004-05-12|1161.36
#2004-05-13|1169.97
#2004-05-14|1161.87
#2004-05-17|1136.58
#2004-05-18|1150.95
#2004-05-19|1141.07
#2004-05-20| .
#2004-05-21|1114.21
#2004-05-24|1119.82
#2004-05-25|1130.50
#2004-05-26|1124.21
#2004-05-27|1121.01
#2004-05-28|1113.44
#2004-05-31| .
#2004-06-01|1106.71
#2004-06-02|1116.22
#2004-06-03|1115.05
#2004-06-04|1122.09
#2004-06-07|1120.84
#2004-06-08|1128.07
#2004-06-09|1131.05
#2004-06-10|1122.99
#2004-06-11|1124.98
#2004-06-14|1114.60
#2004-06-15|1122.32
#2004-06-16|1135.37
#2004-06-17|1132.44
#2004-06-18|1131.00
#2004-06-21|1128.66
#2004-06-22|1118.97
#2004-06-23|1133.30
#2004-06-24|1115.82
#2004-06-25| .
#2004-06-28|1099.83
#2004-06-29|1098.82
#2004-06-30|1093.20
#2004-07-01|1090.73
#2004-07-02|1088.15
#2004-07-05|1088.62
#2004-07-06|1081.65
#2004-07-07|1059.88
#2004-07-08|1064.75
#2004-07-09|1041.48
#2004-07-12|1029.10
#2004-07-13|1042.46
#2004-07-14|1040.49
#2004-07-15|1019.71
#2004-07-16|1012.17
#2004-07-19|1008.14
#2004-07-20|1027.12
#2004-07-21|1033.06
#2004-07-22|1029.64
#2004-07-23|1050.01
#2004-07-26|1030.20
#2004-07-27|1048.44
#2004-07-28|1051.41
#2004-07-29|1057.85
#2004-07-30|1069.64
#2004-08-02|1071.84
#2004-08-03|1060.60
#2004-08-04|1059.81
#2004-08-05|1051.09
#2004-08-06|1022.34
#2004-08-09|1027.12
#2004-08-10|1021.62
#2004-08-11|1017.21
#2004-08-12|1031.35
#2004-08-13|1026.50
#2004-08-16|1023.97
#2004-08-17|1017.17
#2004-08-18|1018.51
#2004-08-19|1019.58
#2004-08-20|1023.09
#2004-08-23|1041.50
#2004-08-24|1036.00
#2004-08-25|1030.53
#2004-08-26|1029.33
#2004-08-27|1045.93
#2004-08-30|1041.46
#2004-08-31|1054.92
#2004-09-01|1054.97
#2004-09-02|1051.26
#2004-09-03|1074.67
#2004-09-06|1092.25
#2004-09-07|1080.26
#2004-09-08|1071.52
#2004-09-09|1032.64
#2004-09-10|1021.39
#2004-09-13| 966.40
#2004-09-14| 966.89
#2004-09-15| 960.52
#2004-09-16| 959.93
#2004-09-17| 965.78
#2004-09-20| 908.54
#2004-09-21| 910.95
#2004-09-22| 914.30
#2004-09-23| 909.54
#2004-09-24| 909.23
#2004-09-27| 899.13
#2004-09-28| 902.91
#2004-09-29| 886.19
#2004-09-30| 881.16
#2004-10-01| 881.09
#2004-10-04| 885.08
#2004-10-05| 881.95
#2004-10-06| 856.16
#2004-10-07| 839.67
#2004-10-08| 842.63
#2004-10-11| 847.77
#2004-10-12| 843.23
#2004-10-13| 839.09
#2004-10-14| 827.53
#2004-10-15| 818.95
#2004-10-18| 824.11
#2004-10-19| 835.16
#2004-10-20| 829.63
#2004-10-21| 848.57
#2004-10-22| 842.18
#2004-10-25| 828.43
#2004-10-26| 824.57
#2004-10-27| 837.39
#2004-10-28| 842.00
#2004-10-29| 847.12
#2004-11-01| 852.35
#2004-11-02| 861.35
#2004-11-03| 878.73
#2004-11-04| 869.04
#2004-11-05| 874.38
#2004-11-08| 870.56
#2004-11-09| 879.30
#2004-11-10| 869.89
#2004-11-11| 871.37
#2004-11-12| 861.84
#2004-11-15| 863.90
#2004-11-16| 866.55
#2004-11-17| 874.58
#2004-11-18| 876.87
#2004-11-19| 800.12
#2004-11-22| 799.08
#2004-11-23| 803.75
#2004-11-24| 794.38
#2004-11-25| 789.38
#2004-11-26| 791.56
#2004-11-29| 793.77
#2004-11-30| 790.26
#2004-12-01| 807.75
#2004-12-02| 825.68
#2004-12-03| 809.98
#2004-12-06| 795.01
#2004-12-07| 800.16
#2004-12-08| 813.24
#2004-12-09| 814.76
#2004-12-10| 812.71
#2004-12-13| 797.91
#2004-12-14| 793.31
#2004-12-15| 786.90
#2004-12-16| 803.30
#2004-12-17| 743.83
#2004-12-20| 746.91
#2004-12-21| 738.05
#2004-12-22| 728.94
#2004-12-23| 727.14
#2004-12-24| .
#2004-12-27| 729.27
#2004-12-28| 728.45
#2004-12-29| 718.31
#2004-12-30| 728.83
#2004-12-31| .
#2005-01-03| 737.20
#2005-01-04| 742.92
#2005-01-05| 745.33
#2005-01-06| .
#2005-01-07| 753.28
#2005-01-10| 754.88
#2005-01-11| 748.08
#2005-01-12| 743.08
#2005-01-13| 741.55
#2005-01-14| 734.71
#2005-01-17| 735.48
#2005-01-18| 732.86
#2005-01-19| 737.49
#2005-01-20| 733.75
#2005-01-21| 732.97
#2005-01-24| 729.59
#2005-01-25| 739.23
#2005-01-26| 746.48
#2005-01-27| 777.46
#2005-01-28| 782.83
#2005-01-31| 782.31
#2005-02-01| 790.94
#2005-02-02| 804.21
#2005-02-03| 803.05
#2005-02-04| 814.18
#2005-02-07| 817.97
#2005-02-08| 822.18
#2005-02-09| 829.00
#2005-02-10| 824.85
#2005-02-11| 823.71
#2005-02-14| 821.36
#2005-02-15| 811.54
#2005-02-16| 817.01
#2005-02-17| 812.68
#2005-02-18| 816.38
#2005-02-21| 843.01
#2005-02-22| 845.68
#2005-02-23| 833.42
#2005-02-24| 825.59
#2005-02-25| 820.19
#2005-02-28| 808.16
#2005-03-01| 815.15
#2005-03-02| 818.50
#2005-03-03| 839.26
#2005-03-04| 835.33
#2005-03-07| 836.56
#2005-03-08| 826.60
#2005-03-09| 828.96
#2005-03-10| 831.06
#2005-03-11| 835.66
#2005-03-14| 834.05
#2005-03-15| 847.22
#2005-03-16| 830.05
#2005-03-17| 831.63
#2005-03-18| 826.96
#2005-03-21| 827.86
#2005-03-22| 825.27
#2005-03-23| 824.45
#2005-03-24| 829.91
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 824.62
#2005-03-30| 818.08
#2005-03-31| 826.56
#2005-04-01| 831.85
#2005-04-04| 823.32
#2005-04-05| 846.43
#2005-04-06| 851.48
#2005-04-07| 849.09
#2005-04-08| 859.50
#2005-04-11| 857.20
#2005-04-12| 854.88
#2005-04-13| 869.62
#2005-04-14| 884.05
#2005-04-15| 896.88
#2005-04-18| 889.01
#2005-04-19| 891.96
#2005-04-20| 886.03
#2005-04-21| 880.25
#2005-04-22| 881.80
#2005-04-25| 880.92
#2005-04-26| 889.71
#2005-04-27| 882.49
#2005-04-28| 891.55
#2005-04-29| 892.86
#2005-05-02| 901.16
#2005-05-03| 911.55
#2005-05-04| 910.45
#2005-05-05| .
#2005-05-06| 918.75
#2005-05-09| 907.75
#2005-05-10| 899.13
#2005-05-11| 895.55
#2005-05-12| 898.51
#2005-05-13| 898.55
#2005-05-16| 902.84
#2005-05-17| 909.52
#2005-05-18| 912.71
#2005-05-19| 909.20
#2005-05-20| 900.72
#2005-05-23| 899.24
#2005-05-24| 892.60
#2005-05-25| 898.82
#2005-05-26| 908.03
#2005-05-27| 908.40
#2005-05-30| 912.58
#2005-05-31| 913.80
#2005-06-01| 919.61
#2005-06-02| 909.11
#2005-06-03| 907.59
#2005-06-06| .
#2005-06-07| 909.26
#2005-06-08| 909.63
#2005-06-09| 917.38
#2005-06-10| 923.22
#2005-06-13| 926.39
#2005-06-14| 919.41
#2005-06-15| 911.68
#2005-06-16| 907.75
#2005-06-17| 908.42
#2005-06-20| 923.43
#2005-06-21| 932.74
#2005-06-22| 934.96
#2005-06-23| 932.99
#2005-06-24| .
#2005-06-27| 917.59
#2005-06-28| 926.49
#2005-06-29| 935.33
#2005-06-30| 944.45
#2005-07-01| 943.08
#2005-07-04| 945.26
#2005-07-05| 947.93
#2005-07-06| 952.77
#2005-07-07| 940.51
#2005-07-08| 954.37
#2005-07-11| 959.74
#2005-07-12| 945.74
#2005-07-13| 944.76
#2005-07-14| 949.12
#2005-07-15| 950.16
#2005-07-18| 943.31
#2005-07-19| 931.46
#2005-07-20| 933.00
#2005-07-21| 935.95
#2005-07-22| 933.39
#2005-07-25| 939.94
#2005-07-26| 937.12
#2005-07-27| 942.27
#2005-07-28| 984.04
#2005-07-29|1012.19
#2005-08-01|1009.43
#2005-08-02|1010.97
#2005-08-03|1017.18
#2005-08-04|1012.23
#2005-08-05|1015.98
#2005-08-08|1022.48
#2005-08-09|1036.13
#2005-08-10|1049.85
#2005-08-11|1043.66
#2005-08-12|1047.72
#2005-08-15|1041.01
#2005-08-16|1061.00
#2005-08-17|1056.56
#2005-08-18|1054.59
#2005-08-19|1057.63
#2005-08-22|1055.43
#2005-08-23|1055.38
#2005-08-24|1040.26
#2005-08-25|1032.94
#2005-08-26|1021.69
#2005-08-29|1034.02
#2005-08-30|1036.12
#2005-08-31|1038.51
#2005-09-01|1050.40
#2005-09-02|1064.05
#2005-09-05|1064.23
#2005-09-06|1077.21
#2005-09-07|1089.39
#2005-09-08|1091.75
#2005-09-09|1089.62
#2005-09-12|1095.50
#2005-09-13|1089.59
#2005-09-14|1090.53
#2005-09-15|1089.51
#2005-09-16|1088.17
#2005-09-19|1096.49
#2005-09-20|1078.97
#2005-09-21|1069.79
#2005-09-22|1079.00
#2005-09-23|1088.13
#2005-09-26|1095.63
#2005-09-27|1102.15
#2005-09-28|1086.62
#2005-09-29|1084.60
#2005-09-30|1084.33
#2005-10-03|1096.09
#2005-10-04|1113.51
#2005-10-05|1130.53
#2005-10-06|1119.42
#2005-10-07|1117.13
#2005-10-10|1119.57
#2005-10-11|1112.14
#2005-10-12|1106.48
#2005-10-13|1100.50
#2005-10-14|1107.01
#2005-10-17|1097.54
#2005-10-18|1080.48
#2005-10-19|1092.80
#2005-10-20|1079.09
#2005-10-21|1089.09
#2005-10-24|1099.98
#2005-10-25|1087.40
#2005-10-26|1083.37
#2005-10-27|1054.60
#2005-10-28|1049.97
#2005-10-31|1069.75
#2005-11-01|1077.24
#2005-11-02|1089.87
#2005-11-03|1100.82
#2005-11-04|1097.12
#2005-11-07|1116.80
#2005-11-08|1100.23
#2005-11-09|1100.19
#2005-11-10|1090.85
#2005-11-11|1095.78
#2005-11-14|1103.44
#2005-11-15|1104.11
#2005-11-16|1093.55
#2005-11-17|1099.50
#2005-11-18|1102.81
#2005-11-21|1097.67
#2005-11-22|1092.55
#2005-11-23|1110.07
#2005-11-24|1102.96
#2005-11-25|1116.54
#2005-11-28|1106.69
#2005-11-29|1116.07
#2005-11-30|1113.91
#2005-12-01|1123.82
#2005-12-02|1124.46
#2005-12-05|1119.94
#2005-12-06|1110.39
#2005-12-07|1108.60
#2005-12-08|1117.29
#2005-12-09|1131.18
#2005-12-12|1126.05
#2005-12-13|1139.50
#2005-12-14|1135.24
#2005-12-15|1125.04
#2005-12-16|1134.16
#2005-12-19|1150.94
#2005-12-20|1145.24
#2005-12-21|1134.47
#2005-12-22|1139.81
#2005-12-23|1147.15
#2005-12-26| .
#2005-12-27|1151.16
#2005-12-28|1143.70
#2005-12-29|1153.00
#2005-12-30|1147.27
#2006-01-02|1148.57
#2006-01-03|1150.90
#2006-01-04|1161.91
#2006-01-05|1158.98
#2006-01-06| .
#2006-01-09|1154.86
#2006-01-10|1147.33
#2006-01-11|1146.60
#2006-01-12|1147.99
#2006-01-13|1133.17
#2006-01-16|1135.74
#2006-01-17|1122.71
#2006-01-18|1076.99
#2006-01-19|1079.17
#2006-01-20|1073.80
#2006-01-23|1058.60
#2006-01-24|1047.94
#2006-01-25|1067.43
#2006-01-26|1068.85
#2006-01-27|1086.01
#2006-01-30|1078.53
#2006-01-31|1083.36
#2006-02-01|1088.95
#2006-02-02|1061.49
#2006-02-03|1063.03
#2006-02-06|1063.88
#2006-02-07|1066.59
#2006-02-08|1061.82
#2006-02-09|1065.38
#2006-02-10|1061.31
#2006-02-13|1059.63
#2006-02-14|1060.57
#2006-02-15|1060.35
#2006-02-16|1060.73
#2006-02-17|1052.78
#2006-02-20|1052.63
#2006-02-21|1069.01
#2006-02-22|1078.78
#2006-02-23|1072.50
#2006-02-24|1073.08
#2006-02-27|1086.50
#2006-02-28|1073.55
#2006-03-01|1081.12
#2006-03-02|1068.67
#2006-03-03|1068.38
#2006-03-06|1073.21
#2006-03-07|1069.73
#2006-03-08|1086.38
#2006-03-09|1119.96
#2006-03-10|1125.64
#2006-03-13|1150.29
#2006-03-14|1143.03
#2006-03-15|1134.53
#2006-03-16|1149.40
#2006-03-17|1144.38
#2006-03-20|1132.95
#2006-03-21|1145.08
#2006-03-22|1158.60
#2006-03-23|1159.34
#2006-03-24|1175.19
#2006-03-27|1154.38
#2006-03-28|1153.65
#2006-03-29|1159.52
#2006-03-30|1158.12
#2006-03-31|1156.08
#2006-04-03|1168.55
#2006-04-04|1155.34
#2006-04-05|1163.75
#2006-04-06|1161.62
#2006-04-07|1168.11
#2006-04-10|1165.44
#2006-04-11|1155.39
#2006-04-12|1160.31
#2006-04-13|1166.10
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1160.50
#2006-04-19|1168.89
#2006-04-20|1178.20
#2006-04-21|1194.42
#2006-04-24|1181.32
#2006-04-25|1181.11
#2006-04-26|1174.92
#2006-04-27|1193.70
#2006-04-28|1184.41
#2006-05-01| .
#2006-05-02|1188.91
#2006-05-03|1177.61
#2006-05-04|1183.44
#2006-05-05|1179.17
#2006-05-08|1180.12
#2006-05-09|1184.51
#2006-05-10|1179.35
#2006-05-11|1174.24
#2006-05-12|1153.92
#2006-05-15|1145.90
#2006-05-16|1164.12
#2006-05-17|1139.65
#2006-05-18|1119.81
#2006-05-19|1118.41
#2006-05-22|1078.77
#2006-05-23|1116.83
#2006-05-24|1095.53
#2006-05-25| .
#2006-05-26|1119.73
#2006-05-29|1122.33
#2006-05-30|1095.29
#2006-05-31|1113.21
#2006-06-01|1120.11
#2006-06-02|1131.90
#2006-06-05|1136.98
#2006-06-06| .
#2006-06-07|1129.15
#2006-06-08|1096.49
#2006-06-09|1128.22
#2006-06-12|1145.34
#2006-06-13|1139.97
#2006-06-14|1171.76
#2006-06-15|1189.36
#2006-06-16|1180.57
#2006-06-19|1196.10
#2006-06-20|1208.52
#2006-06-21|1194.64
#2006-06-22|1195.05
#2006-06-23| .
#2006-06-26|1192.61
#2006-06-27|1189.88
#2006-06-28|1199.76
#2006-06-29|1225.84
#2006-06-30|1235.99
#2006-07-03|1232.34
#2006-07-04|1222.94
#2006-07-05|1211.77
#2006-07-06|1228.54
#2006-07-07|1221.96
#2006-07-10|1242.56
#2006-07-11|1226.21
#2006-07-12|1227.42
#2006-07-13|1204.39
#2006-07-14|1185.66
#2006-07-17|1173.84
#2006-07-18|1187.22
#2006-07-19|1205.63
#2006-07-20|1208.10
#2006-07-21|1210.91
#2006-07-24|1250.76
#2006-07-25|1238.58
#2006-07-26|1248.70
#2006-07-27|1215.11
#2006-07-28|1237.87
#2006-07-31|1241.27
#2006-08-01|1224.71
#2006-08-02|1216.69
#2006-08-03|1216.39
#2006-08-04|1231.45
#2006-08-07|1223.81
#2006-08-08|1223.80
#2006-08-09|1234.12
#2006-08-10|1234.04
#2006-08-11|1232.11
#2006-08-14|1252.16
#2006-08-15|1262.97
#2006-08-16|1259.05
#2006-08-17|1253.77
#2006-08-18|1264.42
#2006-08-21|1272.45
#2006-08-22|1273.95
#2006-08-23|1277.81
#2006-08-24|1277.89
#2006-08-25|1283.45
#2006-08-28|1295.49
#2006-08-29|1309.57
#2006-08-30|1320.89
#2006-08-31|1326.19
#2006-09-01|1353.60
#2006-09-04|1345.04
#2006-09-05|1342.10
#2006-09-06|1324.57
#2006-09-07|1321.30
#2006-09-08|1304.05
#2006-09-11|1291.19
#2006-09-12|1316.84
#2006-09-13|1306.16
#2006-09-14|1312.54
#2006-09-15|1304.09
#2006-09-18|1304.00
#2006-09-19|1300.07
#2006-09-20|1326.24
#2006-09-21|1336.62
#2006-09-22|1332.71
#2006-09-25|1329.95
#2006-09-26|1336.17
#2006-09-27|1330.52
#2006-09-28|1326.00
#2006-09-29|1321.52
#2006-10-02|1328.52
#2006-10-03|1330.23
#2006-10-04|1335.11
#2006-10-05|1328.66
#2006-10-06|1317.75
#2006-10-09|1318.55
#2006-10-10|1314.11
#2006-10-11|1307.20
#2006-10-12|1324.64
#2006-10-13|1332.43
#2006-10-16|1336.14
#2006-10-17|1338.72
#2006-10-18|1356.91
#2006-10-19|1379.50
#2006-10-20|1376.70
#2006-10-23|1381.04
#2006-10-24|1370.35
#2006-10-25|1382.21
#2006-10-26|1293.67
#2006-10-27|1258.59
#2006-10-30|1265.47
#2006-10-31|1244.42
#2006-11-01|1254.55
#2006-11-02|1286.25
#2006-11-03|1283.52
#2006-11-06|1284.55
#2006-11-07|1287.39
#2006-11-08|1272.11
#2006-11-09|1250.62
#2006-11-10|1235.05
#2006-11-13|1252.44
#2006-11-14|1251.80
#2006-11-15|1257.04
#2006-11-16|1251.26
#2006-11-17|1238.70
#2006-11-20|1245.44
#2006-11-21|1246.15
#2006-11-22|1240.36
#2006-11-23|1235.00
#2006-11-24|1228.18
#2006-11-27|1192.15
#2006-11-28|1204.74
#2006-11-29|1242.04
#2006-11-30|1217.97
#2006-12-01|1194.36
#2006-12-04|1213.14
#2006-12-05|1218.44
#2006-12-06|1204.82
#2006-12-07|1211.64
#2006-12-08|1229.02
#2006-12-11|1231.78
#2006-12-12|1239.83
#2006-12-13|1235.22
#2006-12-14|1230.93
#2006-12-15|1227.53
#2006-12-18|1217.94
#2006-12-19|1171.64
#2006-12-20|1183.02
#2006-12-21|1184.59
#2006-12-22|1196.39
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1212.39
#2006-12-28|1212.30
#2006-12-29|1210.22
#2007-01-01| .
#2007-01-02|1213.43
#2007-01-03|1206.62
#2007-01-04|1227.02
#2007-01-05|1231.49
#2007-01-08|1221.01
#2007-01-09|1225.70
#2007-01-10|1225.67
#2007-01-11|1245.31
#2007-01-12|1259.28
#2007-01-15|1270.09
#2007-01-16|1267.34
#2007-01-17|1271.78
#2007-01-18|1270.68
#2007-01-19|1271.72
#2007-01-22|1267.11
#2007-01-23|1256.52
#2007-01-24|1272.84
#2007-01-25|1259.55
#2007-01-26|1245.55
#2007-01-29|1245.50
#2007-01-30|1245.98
#2007-01-31|1249.15
#2007-02-01|1277.63
#2007-02-02|1289.18
#2007-02-05|1298.45
#2007-02-06|1312.97
#2007-02-07|1320.82
#2007-02-08|1301.41
#2007-02-09|1296.02
#2007-02-12|1292.04
#2007-02-13|1292.59
#2007-02-14|1294.07
#2007-02-15|1312.50
#2007-02-16|1314.04
#2007-02-19|1307.29
#2007-02-20|1308.66
#2007-02-21|1292.40
#2007-02-22|1290.01
#2007-02-23|1286.07
#2007-02-26|1290.62
#2007-02-27|1254.83
#2007-02-28|1254.38
#2007-03-01|1235.78
#2007-03-02|1226.77
#2007-03-05|1221.29
#2007-03-06|1226.85
#2007-03-07|1237.69
#2007-03-08|1259.48
#2007-03-09|1269.07
#2007-03-12|1256.67
#2007-03-13|1248.36
#2007-03-14|1218.66
#2007-03-15|1225.73
#2007-03-16|1222.54
#2007-03-19|1233.27
#2007-03-20|1234.03
#2007-03-21|1230.46
#2007-03-22|1236.15
#2007-03-23|1228.24
#2007-03-26|1215.89
#2007-03-27|1211.91
#2007-03-28|1199.50
#2007-03-29|1203.56
#2007-03-30|1203.83
#2007-04-02|1202.90
#2007-04-03|1213.83
#2007-04-04|1220.16
#2007-04-05|1210.04
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1209.70
#2007-04-11|1207.25
#2007-04-12|1215.88
#2007-04-13|1238.91
#2007-04-16|1257.39
#2007-04-17|1257.68
#2007-04-18|1264.60
#2007-04-19|1272.63
#2007-04-20|1306.73
#2007-04-23|1265.51
#2007-04-24|1243.11
#2007-04-25|1239.92
#2007-04-26|1238.90
#2007-04-27|1231.58
#2007-04-30|1245.32
#2007-05-01| .
#2007-05-02|1220.89
#2007-05-03|1216.40
#2007-05-04|1236.05
#2007-05-07|1234.33
#2007-05-08|1222.20
#2007-05-09|1223.24
#2007-05-10|1219.19
#2007-05-11|1211.62
#2007-05-14|1210.45
#2007-05-15|1216.31
#2007-05-16|1213.45
#2007-05-17| .
#2007-05-18|1231.25
#2007-05-21|1223.82
#2007-05-22|1214.20
#2007-05-23|1218.99
#2007-05-24|1216.87
#2007-05-25|1216.99
#2007-05-28|1216.75
#2007-05-29|1222.87
#2007-05-30|1222.30
#2007-05-31|1218.90
#2007-06-01|1236.47
#2007-06-04|1223.27
#2007-06-05|1211.92
#2007-06-06| .
#2007-06-07|1178.31
#2007-06-08|1175.06
#2007-06-11|1193.33
#2007-06-12|1203.48
#2007-06-13|1191.45
#2007-06-14|1196.72
#2007-06-15|1200.54
#2007-06-18|1198.76
#2007-06-19|1189.29
#2007-06-20|1179.76
#2007-06-21|1167.09
#2007-06-22| .
#2007-06-25|1155.76
#2007-06-26|1152.16
#2007-06-27|1172.37
#2007-06-28|1173.87
#2007-06-29|1182.96
#2007-07-02|1168.82
#2007-07-03|1170.38
#2007-07-04|1172.49
#2007-07-05|1168.95
#2007-07-06|1165.24
#2007-07-09|1159.36
#2007-07-10|1144.59
#2007-07-11|1165.56
#2007-07-12|1173.53
#2007-07-13|1181.12
#2007-07-16|1180.79
#2007-07-17|1183.01
#2007-07-18|1165.13
#2007-07-19|1171.78
#2007-07-20|1191.27
#2007-07-23|1190.83
#2007-07-24|1180.88
#2007-07-25|1173.96
#2007-07-26|1151.07
#2007-07-27|1129.89
#2007-07-30|1120.72
#2007-07-31|1132.45
#2007-08-01|1126.15
#2007-08-02|1124.96
#2007-08-03|1109.30
#2007-08-06|1098.80
#2007-08-07|1100.42
#2007-08-08|1122.99
#2007-08-09|1088.37
#2007-08-10|1055.25
#2007-08-13|1067.17
#2007-08-14|1061.01
#2007-08-15|1054.07
#2007-08-16|1031.27
#2007-08-17|1033.56
#2007-08-20|1046.00
#2007-08-21|1048.91
#2007-08-22|1065.76
#2007-08-23|1078.59
#2007-08-24|1085.11
#2007-08-27|1071.22
#2007-08-28|1059.49
#2007-08-29|1065.49
#2007-08-30|1076.64
#2007-08-31|1089.06
#2007-09-03|1086.67
#2007-09-04|1095.09
#2007-09-05|1084.53
#2007-09-06|1087.13
#2007-09-07|1063.90
#2007-09-10|1048.55
#2007-09-11|1068.02
#2007-09-12|1064.70
#2007-09-13|1063.00
#2007-09-14|1046.82
#2007-09-17|1037.99
#2007-09-18|1037.34
#2007-09-19|1057.71
#2007-09-20|1042.27
#2007-09-21|1049.79
#2007-09-24|1047.44
#2007-09-25|1037.89
#2007-09-26|1041.81
#2007-09-27|1052.68
#2007-09-28|1057.73
#2007-10-01|1059.43
#2007-10-02|1077.69
#2007-10-03|1073.32
#2007-10-04|1094.72
#2007-10-05|1091.74
#2007-10-08|1093.42
#2007-10-09|1087.55
#2007-10-10|1088.92
#2007-10-11|1084.61
#2007-10-12|1077.69
#2007-10-15|1069.56
#2007-10-16|1061.06
#2007-10-17|1070.50
#2007-10-18|1066.44
#2007-10-19|1031.56
#2007-10-22|1013.20
#2007-10-23|1025.95
#2007-10-24|1006.09
#2007-10-25|1003.46
#2007-10-26| 988.72
#2007-10-29| 990.42
#2007-10-30| 995.27
#2007-10-31|1003.67
#2007-11-01| 999.04
#2007-11-02| 986.24
#2007-11-05| 978.92
#2007-11-06| 969.10
#2007-11-07| 959.82
#2007-11-08| 945.39
#2007-11-09| 924.65
#2007-11-12| 921.39
#2007-11-13| 927.11
#2007-11-14| 930.98
#2007-11-15| 921.21
#2007-11-16| 921.11
#2007-11-19| 886.13
#2007-11-20| 879.03
#2007-11-21| 859.19
#2007-11-22| 900.38
#2007-11-23| 910.59
#2007-11-26| 900.40
#2007-11-27| 904.85
#2007-11-28| 929.64
#2007-11-29| 935.30
#2007-11-30| 955.43
#2007-12-03| 946.88
#2007-12-04| 933.12
#2007-12-05| 939.27
#2007-12-06| 933.73
#2007-12-07| 943.11
#2007-12-10| 949.18
#2007-12-11| 943.22
#2007-12-12| 944.67
#2007-12-13| 936.11
#2007-12-14| 937.54
#2007-12-17| 915.85
#2007-12-18| 916.86
#2007-12-19| 905.60
#2007-12-20| 896.53
#2007-12-21| 898.14
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 876.66
#2007-12-28| 873.18
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 862.07
#2008-01-03| 857.65
#2008-01-04| 831.62
#2008-01-07| 843.68
#2008-01-08| 875.44
#2008-01-09| 889.67
#2008-01-10| 881.47
#2008-01-11| 885.23
#2008-01-14| 883.52
#2008-01-15| 859.43
#2008-01-16| 885.58
#2008-01-17| 886.31
#2008-01-18| 891.66
#2008-01-21| 851.19
#2008-01-22| 848.21
#2008-01-23| 846.64
#2008-01-24| 854.51
#2008-01-25| 854.23
#2008-01-28| 847.36
#2008-01-29| 854.53
#2008-01-30| 840.32
#2008-01-31| 823.79
#2008-02-01| 821.48
#2008-02-04| 830.40
#2008-02-05| 820.60
#2008-02-06| 828.26
#2008-02-07| 803.85
#2008-02-08| 798.54
#2008-02-11| 790.82
#2008-02-12| 796.91
#2008-02-13| 806.74
#2008-02-14| 792.89
#2008-02-15| 792.00
#2008-02-18| 805.60
#2008-02-19| 808.19
#2008-02-20| 798.44
#2008-02-21| 807.17
#2008-02-22| 795.28
#2008-02-25| 797.70
#2008-02-26| 804.77
#2008-02-27| 798.28
#2008-02-28| 779.99
#2008-02-29| 765.74
#2008-03-03| 753.34
#2008-03-04| 740.03
#2008-03-05| 749.34
#2008-03-06| 740.01
#2008-03-07| 746.35
#2008-03-10| 731.38
#2008-03-11| 731.75
#2008-03-12| 745.11
#2008-03-13| 735.74
#2008-03-14| 717.08
#2008-03-17| 690.61
#2008-03-18| 701.43
#2008-03-19| 708.50
#2008-03-20| 729.83
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 740.44
#2008-03-26| 719.91
#2008-03-27| 731.32
#2008-03-28| 724.90
#2008-03-31| 730.23
#2008-04-01| 768.94
#2008-04-02| 777.59
#2008-04-03| 780.28
#2008-04-04| 795.30
#2008-04-07| 780.25
#2008-04-08| 760.23
#2008-04-09| 766.82
#2008-04-10| 769.94
#2008-04-11| 756.63
#2008-04-14| 752.27
#2008-04-15| 787.07
#2008-04-16| 785.05
#2008-04-17| 774.23
#2008-04-18| 785.81
#2008-04-21| 786.14
#2008-04-22| 780.20
#2008-04-23| 791.94
#2008-04-24| 793.17
#2008-04-25| 801.45
#2008-04-28| 809.98
#2008-04-29| 792.42
#2008-04-30| 804.09
#2008-05-01| .
#2008-05-02| 814.57
#2008-05-05| 808.03
#2008-05-06| 822.93
#2008-05-07| 824.19
#2008-05-08| 832.91
#2008-05-09| 818.02
#2008-05-12| 819.13
#2008-05-13| 821.43
#2008-05-14| 836.13
#2008-05-15| 851.04
#2008-05-16| 858.42
#2008-05-19| 876.81
#2008-05-20| 865.88
#2008-05-21| 864.11
#2008-05-22| 856.76
#2008-05-23| 834.79
#2008-05-26| 841.28
#2008-05-27| 833.03
#2008-05-28| 840.86
#2008-05-29| 851.67
#2008-05-30| 858.83
#2008-06-02| 849.85
#2008-06-03| 857.92
#2008-06-04| 827.60
#2008-06-05| 822.41
#2008-06-06| .
#2008-06-09| 803.55
#2008-06-10| 801.13
#2008-06-11| 790.70
#2008-06-12| 800.62
#2008-06-13| 796.29
#2008-06-16| 799.03
#2008-06-17| 795.80
#2008-06-18| 798.36
#2008-06-19| 805.32
#2008-06-20| .
#2008-06-23| 807.85
#2008-06-24| 796.88
#2008-06-25| 812.62
#2008-06-26| 805.85
#2008-06-27| 797.04
#2008-06-30| 814.22
#2008-07-01| 810.47
#2008-07-02| 838.66
#2008-07-03| 849.12
#2008-07-04| 861.05
#2008-07-07| 854.44
#2008-07-08| 853.64
#2008-07-09| 872.15
#2008-07-10| 848.18
#2008-07-11| 830.11
#2008-07-14| 820.61
#2008-07-15| 815.94
#2008-07-16| 812.33
#2008-07-17| 811.35
#2008-07-18| 823.76
#2008-07-21| 829.81
#2008-07-22| 834.56
#2008-07-23| 837.89
#2008-07-24| 838.94
#2008-07-25| 854.53
#2008-07-28| 825.42
#2008-07-29| 835.05
#2008-07-30| 853.61
#2008-07-31| 877.96
#2008-08-01| 868.21
#2008-08-04| 883.37
#2008-08-05| 906.62
#2008-08-06| 912.97
#2008-08-07| 909.62
#2008-08-08| 922.58
#2008-08-11| 931.92
#2008-08-12| 927.78
#2008-08-13| 926.90
#2008-08-14| 939.19
#2008-08-15| 946.18
#2008-08-18| 947.46
#2008-08-19| 933.08
#2008-08-20| 925.11
#2008-08-21| 914.09
#2008-08-22| 934.21
#2008-08-25| 921.23
#2008-08-26| 934.52
#2008-08-27| 931.24
#2008-08-28| 951.73
#2008-08-29| 956.16
#2008-09-01| 968.20
#2008-09-02| 970.86
#2008-09-03| 955.47
#2008-09-04| 936.10
#2008-09-05| 925.99
#2008-09-08| 931.92
#2008-09-09| 939.78
#2008-09-10| 943.49
#2008-09-11| 926.46
#2008-09-12| 930.47
#2008-09-15| 915.41
#2008-09-16| 895.00
#2008-09-17| 898.33
#2008-09-18| 878.19
#2008-09-19| 915.35
#2008-09-22| 917.37
#2008-09-23| 920.57
#2008-09-24| 901.11
#2008-09-25| 923.06
#2008-09-26| 917.11
#2008-09-29| 882.99
#2008-09-30| 906.78
#2008-10-01| 918.12
#2008-10-02| 926.81
#2008-10-03| 939.16
#2008-10-06| 900.27
#2008-10-07| 885.64
#2008-10-08| 820.42
#2008-10-09| 797.85
#2008-10-10| 746.82
#2008-10-13| 814.28
#2008-10-14| 828.69
#2008-10-15| 815.89
#2008-10-16| 813.80
#2008-10-17| 842.71
#2008-10-20| 850.10
#2008-10-21| 842.09
#2008-10-22| 841.86
#2008-10-23| 839.74
#2008-10-24| 803.46
#2008-10-27| 810.86
#2008-10-28| 825.82
#2008-10-29| 846.39
#2008-10-30| 883.94
#2008-10-31| 889.44
#2008-11-03| 919.22
#2008-11-04| 945.32
#2008-11-05| 921.59
#2008-11-06| 908.90
#2008-11-07| 931.83
#2008-11-10| 946.50
#2008-11-11| 938.09
#2008-11-12| 923.83
#2008-11-13| 913.40
#2008-11-14| 920.81
#2008-11-17| 914.80
#2008-11-18| 920.31
#2008-11-19| 861.84
#2008-11-20| 841.08
#2008-11-21| 796.97
#2008-11-24| 846.60
#2008-11-25| 810.82
#2008-11-26| 822.05
#2008-11-27| 810.37
#2008-11-28| 837.19
#2008-12-01| 830.00
#2008-12-02| 831.10
#2008-12-03| 863.34
#2008-12-04| 856.35
#2008-12-05| 855.19
#2008-12-08| 887.17
#2008-12-09| 894.76
#2008-12-10| 882.91
#2008-12-11| 877.57
#2008-12-12| 872.28
#2008-12-15| 866.22
#2008-12-16| 891.93
#2008-12-17| 860.56
#2008-12-18| 875.54
#2008-12-19| 875.88
#2008-12-22| 872.85
#2008-12-23| 886.18
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 868.08
#2008-12-30| 858.37
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 882.83
#2009-01-05| 886.67
#2009-01-06| .
#2009-01-07| 908.16
#2009-01-08| 909.34
#2009-01-09| 918.84
#2009-01-12| 916.59
#2009-01-13| 913.14
#2009-01-14| 912.46
#2009-01-15| 917.48
#2009-01-16| 914.51
#2009-01-19| 916.80
#2009-01-20| 906.32
#2009-01-21| 883.46
#2009-01-22| 892.81
#2009-01-23| 913.28
#2009-01-26| 924.81
#2009-01-27| 918.00
#2009-01-28| 931.36
#2009-01-29| 884.79
#2009-01-30| 904.41
#2009-02-02| 909.47
#2009-02-03| 934.99
#2009-02-04| 939.49
#2009-02-05| 937.93
#2009-02-06| 925.54
#2009-02-09| 928.20
#2009-02-10| 930.10
#2009-02-11| 938.57
#2009-02-12| 932.58
#2009-02-13| 928.50
#2009-02-16| 936.85
#2009-02-17| 926.56
#2009-02-18| 928.19
#2009-02-19| 923.63
#2009-02-20| 919.70
#2009-02-23| 911.01
#2009-02-24| 908.80
#2009-02-25| 898.92
#2009-02-26| 898.82
#2009-02-27| 855.34
#2009-03-02| 861.06
#2009-03-03| 854.67
#2009-03-04| 850.99
#2009-03-05| 851.45
#2009-03-06| 833.05
#2009-03-09| 830.90
#2009-03-10| 832.20
#2009-03-11| 821.49
#2009-03-12| 829.15
#2009-03-13| 839.54
#2009-03-16| 866.96
#2009-03-17| 863.95
#2009-03-18| 837.38
#2009-03-19| 800.52
#2009-03-20| 818.11
#2009-03-23| 808.45
#2009-03-24| 819.27
#2009-03-25| 815.03
#2009-03-26| 812.37
#2009-03-27| 814.09
#2009-03-30| 830.93
#2009-03-31| 857.58
#2009-04-01| 850.87
#2009-04-02| 864.84
#2009-04-03| 848.52
#2009-04-06| 847.53
#2009-04-07| 854.32
#2009-04-08| 859.86
#2009-04-09| 858.99
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 856.94
#2009-04-15| 871.68
#2009-04-16| 897.92
#2009-04-17| 899.17
#2009-04-20| 887.24
#2009-04-21| 877.05
#2009-04-22| 869.29
#2009-04-23| 858.67
#2009-04-24| 882.56
#2009-04-27| 914.43
#2009-04-28| 901.76
#2009-04-29| 898.13
#2009-04-30| 926.21
#2009-05-01| .
#2009-05-04| 900.11
#2009-05-05| 892.39
#2009-05-06| 911.28
#2009-05-07| 894.97
#2009-05-08| 894.41
#2009-05-11| 923.13
#2009-05-12| 947.81
#2009-05-13| 952.29
#2009-05-14| 942.96
#2009-05-15| 934.79
#2009-05-18| 944.23
#2009-05-19| 954.26
#2009-05-20| 966.49
#2009-05-21| .
#2009-05-22| 958.36
#2009-05-25| 971.55
#2009-05-26| 986.21
#2009-05-27| 976.65
#2009-05-28| 977.04
#2009-05-29| 983.83
#2009-06-01| 981.80
#2009-06-02| 965.93
#2009-06-03| 960.78
#2009-06-04| 967.82
#2009-06-05| 970.63
#2009-06-08| 971.13
#2009-06-09| 970.54
#2009-06-10| 965.94
#2009-06-11| 986.75
#2009-06-12|1012.58
#2009-06-15|1028.85
#2009-06-16|1023.58
#2009-06-17|1040.65
#2009-06-18|1034.26
#2009-06-19| .
#2009-06-22|1040.61
#2009-06-23|1039.93
#2009-06-24|1046.08
#2009-06-25|1042.35
#2009-06-26|1033.27
#2009-06-29|1037.50
#2009-06-30|1022.90
#2009-07-01|1021.16
#2009-07-02|1009.77
#2009-07-03|1007.81
#2009-07-06|1018.95
#2009-07-07|1018.33
#2009-07-08|1017.42
#2009-07-09|1009.44
#2009-07-10|1003.35
#2009-07-13|1002.73
#2009-07-14|1021.94
#2009-07-15|1021.70
#2009-07-16|1035.86
#2009-07-17|1029.37
#2009-07-20|1036.64
#2009-07-21|1032.18
#2009-07-22|1038.45
#2009-07-23|1030.02
#2009-07-24|1037.67
#2009-07-27|1016.98
#2009-07-28|1023.72
#2009-07-29|1019.21
#2009-07-30|1026.68
#2009-07-31|1011.89
#2009-08-03|1003.10
#2009-08-04|1009.80
#2009-08-05|1013.35
#2009-08-06| 995.94
#2009-08-07|1005.83
#2009-08-10|1008.39
#2009-08-11|1014.59
#2009-08-12|1009.57
#2009-08-13|1010.88
#2009-08-14|1001.48
#2009-08-17|1002.49
#2009-08-18|1015.26
#2009-08-19|1008.49
#2009-08-20|1003.69
#2009-08-21| 996.57
#2009-08-24|1000.10
#2009-08-25| 998.08
#2009-08-26| 999.17
#2009-08-27|1011.63
#2009-08-28|1004.59
#2009-08-31|1019.85
#2009-09-01|1010.85
#2009-09-02|1011.59
#2009-09-03|1010.78
#2009-09-04|1015.28
#2009-09-07|1020.23
#2009-09-08|1011.13
#2009-09-09|1004.66
#2009-09-10|1002.42
#2009-09-11|1007.44
#2009-09-14|1008.96
#2009-09-15| 998.91
#2009-09-16| 999.65
#2009-09-17|1000.91
#2009-09-18| 991.78
#2009-09-21|1000.06
#2009-09-22|1001.71
#2009-09-23| 995.04
#2009-09-24| 974.24
#2009-09-25| 979.83
#2009-09-28| 998.87
#2009-09-29|1002.39
#2009-09-30| 992.75
#2009-10-01| 979.31
#2009-10-02| 980.06
#2009-10-05| 986.21
#2009-10-06| 978.52
#2009-10-07| 981.21
#2009-10-08| 984.64
#2009-10-09| 984.18
#2009-10-12| 987.94
#2009-10-13| 986.68
#2009-10-14| 990.82
#2009-10-15| 997.84
#2009-10-16| 998.00
#2009-10-19|1013.68
#2009-10-20|1001.16
#2009-10-21| 992.46
#2009-10-22| 986.77
#2009-10-23| 979.71
#2009-10-26| 979.96
#2009-10-27|1011.16
#2009-10-28|1003.22
#2009-10-29| 998.28
#2009-10-30|1000.91
#2009-11-02| 992.41
#2009-11-03| 993.49
#2009-11-04|1001.36
#2009-11-05|1000.61
#2009-11-06| 998.47
#2009-11-09|1000.72
#2009-11-10| 991.19
#2009-11-11| 993.70
#2009-11-12| 997.73
#2009-11-13|1006.18
#2009-11-16|1009.79
#2009-11-17|1000.47
#2009-11-18| 997.09
#2009-11-19| 990.34
#2009-11-20| 989.56
#2009-11-23| 994.77
#2009-11-24| 995.44
#2009-11-25|1009.41
#2009-11-26| 996.28
#2009-11-27|1003.95
#2009-11-30| 998.05
#2009-12-01|1010.21
#2009-12-02|1016.11
#2009-12-03|1014.00
#2009-12-04|1041.12
#2009-12-07|1039.98
#2009-12-08|1036.26
#2009-12-09|1028.18
#2009-12-10|1031.39
#2009-12-11|1043.44
#2009-12-14|1042.43
#2009-12-15|1060.05
#2009-12-16|1063.98
#2009-12-17|1063.69
#2009-12-18|1057.47
#2009-12-21|1063.66
#2009-12-22|1077.53
#2009-12-23|1069.22
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1076.61
#2009-12-29|1072.73
#2009-12-30|1068.88
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1082.44
#2010-01-05|1083.85
#2010-01-06| .
#2010-01-07|1093.42
#2010-01-08|1095.43
#2010-01-11|1103.74
#2010-01-12|1094.25
#2010-01-13|1107.29
#2010-01-14|1120.83
#2010-01-15|1122.75
#2010-01-18|1129.78
#2010-01-19|1154.53
#2010-01-20|1154.41
#2010-01-21|1160.44
#2010-01-22|1146.18
#2010-01-25|1155.61
#2010-01-26|1174.45
#2010-01-27|1167.45
#2010-01-28|1131.77
#2010-01-29|1130.74
#2010-02-01|1128.20
#2010-02-02|1125.61
#2010-02-03|1125.60
#2010-02-04|1119.01
#2010-02-05|1101.95
#2010-02-08|1105.45
#2010-02-09|1102.84
#2010-02-10|1088.01
#2010-02-11|1079.33
#2010-02-12|1066.07
#2010-02-15|1062.24
#2010-02-16|1069.94
#2010-02-17|1073.72
#2010-02-18|1071.03
#2010-02-19|1091.92
#2010-02-22|1088.14
#2010-02-23|1089.19
#2010-02-24|1097.21
#2010-02-25|1084.03
#2010-02-26|1095.11
#2010-03-01|1106.08
#2010-03-02|1112.13
#2010-03-03|1111.73
#2010-03-04|1114.97
#2010-03-05|1122.54
#2010-03-08|1102.86
#2010-03-09|1104.67
#2010-03-10|1097.65
#2010-03-11|1096.34
#2010-03-12|1094.87
#2010-03-15|1100.86
#2010-03-16|1107.98
#2010-03-17|1109.37
#2010-03-18|1114.12
#2010-03-19|1111.07
#2010-03-22|1125.50
#2010-03-23|1123.53
#2010-03-24|1130.77
#2010-03-25|1128.84
#2010-03-26|1132.36
#2010-03-29|1131.31
#2010-03-30|1127.54
#2010-03-31|1131.18
#2010-04-01|1138.72
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1144.80
#2010-04-07|1158.28
#2010-04-08|1152.80
#2010-04-09|1151.29
#2010-04-12|1149.12
#2010-04-13|1147.48
#2010-04-14|1141.76
#2010-04-15|1144.13
#2010-04-16|1143.74
#2010-04-19|1134.84
#2010-04-20|1149.82
#2010-04-21|1144.04
#2010-04-22|1135.52
#2010-04-23|1135.39
#2010-04-26|1134.23
#2010-04-27|1101.47
#2010-04-28|1090.31
#2010-04-29|1105.82
#2010-04-30|1099.13
#2010-05-03|1106.51
#2010-05-04|1103.71
#2010-05-05|1071.57
#2010-05-06|1065.35
#2010-05-07|1027.66
#2010-05-10|1065.83
#2010-05-11|1064.95
#2010-05-12|1076.88
#2010-05-13| .
#2010-05-14|1072.62
#2010-05-17|1074.39
#2010-05-18|1077.42
#2010-05-19|1074.63
#2010-05-20|1059.41
#2010-05-21|1047.46
#2010-05-24|1063.72
#2010-05-25|1047.98
#2010-05-26|1062.75
#2010-05-27|1082.25
#2010-05-28|1082.66
#2010-05-31|1081.42
#2010-06-01|1088.27
#2010-06-02|1098.57
#2010-06-03|1108.05
#2010-06-04|1104.54
#2010-06-07|1089.39
#2010-06-08|1079.52
#2010-06-09|1084.76
#2010-06-10|1096.53
#2010-06-11|1106.73
#2010-06-14|1106.59
#2010-06-15|1108.14
#2010-06-16|1108.75
#2010-06-17|1107.46
#2010-06-18|1101.33
#2010-06-21|1087.34
#2010-06-22|1102.17
#2010-06-23|1090.61
#2010-06-24|1091.25
#2010-06-25| .
#2010-06-28|1081.07
#2010-06-29|1068.76
#2010-06-30|1112.73
#2010-07-01|1088.31
#2010-07-02|1078.71
#2010-07-05|1075.80
#2010-07-06|1096.51
#2010-07-07|1093.44
#2010-07-08|1100.11
#2010-07-09|1109.80
#2010-07-12|1111.98
#2010-07-13|1119.92
#2010-07-14|1118.79
#2010-07-15|1113.76
#2010-07-16|1105.39
#2010-07-19|1096.87
#2010-07-20|1096.42
#2010-07-21|1090.56
#2010-07-22|1098.60
#2010-07-23|1089.57
#2010-07-26|1083.66
#2010-07-27|1102.10
#2010-07-28|1111.17
#2010-07-29|1126.31
#2010-07-30|1122.57
#2010-08-02|1131.42
#2010-08-03|1137.17
#2010-08-04|1134.27
#2010-08-05|1137.48
#2010-08-06|1136.24
#2010-08-09|1150.92
#2010-08-10|1166.19
#2010-08-11|1156.38
#2010-08-12|1158.09
#2010-08-13|1166.51
#2010-08-16|1167.32
#2010-08-17|1164.48
#2010-08-18|1162.13
#2010-08-19|1153.68
#2010-08-20|1150.22
#2010-08-23|1152.16
#2010-08-24|1136.06
#2010-08-25|1128.77
#2010-08-26|1123.62
#2010-08-27|1125.42
#2010-08-30|1132.43
#2010-08-31|1120.75
#2010-09-01|1135.14
#2010-09-02|1133.00
#2010-09-03|1137.65
#2010-09-06|1139.10
#2010-09-07|1140.75
#2010-09-08|1146.87
#2010-09-09|1148.56
#2010-09-10|1150.35
#2010-09-13|1146.08
#2010-09-14|1147.31
#2010-09-15|1143.33
#2010-09-16|1141.61
#2010-09-17|1140.65
#2010-09-20|1129.45
#2010-09-21|1129.93
#2010-09-22|1117.29
#2010-09-23|1116.83
#2010-09-24|1119.08
#2010-09-27|1110.95
#2010-09-28|1107.29
#2010-09-29|1086.99
#2010-09-30|1090.03
#2010-10-01|1081.16
#2010-10-04|1084.53
#2010-10-05|1098.22
#2010-10-06|1099.50
#2010-10-07|1100.96
#2010-10-08|1103.22
#2010-10-11|1104.99
#2010-10-12|1113.48
#2010-10-13|1118.41
#2010-10-14|1117.35
#2010-10-15|1117.93
#2010-10-18|1122.50
#2010-10-19|1113.03
#2010-10-20|1111.49
#2010-10-21|1100.34
#2010-10-22|1092.04
#2010-10-25|1092.15
#2010-10-26|1097.20
#2010-10-27|1087.99
#2010-10-28|1062.64
#2010-10-29|1060.29
#2010-11-01|1056.93
#2010-11-02|1056.76
#2010-11-03|1037.71
#2010-11-04|1027.13
#2010-11-05|1031.89
#2010-11-08|1042.09
#2010-11-09|1045.56
#2010-11-10|1048.00
#2010-11-11|1050.82
#2010-11-12|1049.19
#2010-11-15|1046.86
#2010-11-16|1048.75
#2010-11-17|1052.55
#2010-11-18|1058.87
#2010-11-19|1058.40
#2010-11-22|1058.03
#2010-11-23|1044.58
#2010-11-24|1046.68
#2010-11-25|1050.04
#2010-11-26|1054.14
#2010-11-29|1038.32
#2010-11-30|1031.27
#2010-12-01|1040.08
#2010-12-02|1032.64
#2010-12-03|1027.16
#2010-12-06|1027.11
#2010-12-07|1033.33
#2010-12-08|1037.88
#2010-12-09|1055.59
#2010-12-10|1052.85
#2010-12-13|1061.07
#2010-12-14|1072.02
#2010-12-15|1080.16
#2010-12-16|1076.84
#2010-12-17|1032.62
#2010-12-20|1029.88
#2010-12-21|1033.70
#2010-12-22|1033.81
#2010-12-23|1041.17
#2010-12-24| .
#2010-12-27|1038.82
#2010-12-28|1036.39
#2010-12-29|1042.29
#2010-12-30|1028.29
#2010-12-31| .
#2011-01-03|1039.41
#2011-01-04|1047.05
#2011-01-05|1046.84
#2011-01-06| .
#2011-01-07|1055.73
#2011-01-10|1050.86
#2011-01-11|1059.07
#2011-01-12|1059.17
#2011-01-13|1056.61
#2011-01-14|1051.76
#2011-01-17|1052.58
#2011-01-18|1055.43
#2011-01-19|1043.20
#2011-01-20|1026.86
#2011-01-21|1038.20
#2011-01-24|1040.86
#2011-01-25|1025.82
#2011-01-26|1038.63
#2011-01-27|1029.50
#2011-01-28|1029.65
#2011-01-31|1027.70
#2011-02-01|1025.40
#2011-02-02|1028.63
#2011-02-03|1035.91
#2011-02-04|1026.67
#2011-02-07|1028.81
#2011-02-08|1030.35
#2011-02-09|1029.84
#2011-02-10|1030.37
#2011-02-11|1021.96
#2011-02-14|1032.46
#2011-02-15|1039.81
#2011-02-16|1044.44
#2011-02-17|1037.71
#2011-02-18|1039.59
#2011-02-21|1043.11
#2011-02-22|1030.63
#2011-02-23|1017.76
#2011-02-24|1010.73
#2011-02-25|1015.47
#2011-02-28|1027.70
#2011-03-01|1018.34
#2011-03-02|1016.61
#2011-03-03|1016.37
#2011-03-04|1024.04
#2011-03-07|1028.10
#2011-03-08|1022.13
#2011-03-09|1025.05
#2011-03-10|1024.34
#2011-03-11|1007.69
#2011-03-14| 996.13
#2011-03-15| 980.33
#2011-03-16| 973.40
#2011-03-17| 979.73
#2011-03-18| 974.84
#2011-03-21| 987.45
#2011-03-22| 998.67
#2011-03-23| 994.63
#2011-03-24|1000.03
#2011-03-25|1012.82
#2011-03-28|1014.10
#2011-03-29|1005.86
#2011-03-30|1020.64
#2011-03-31|1012.47
#2011-04-01|1013.87
#2011-04-04|1028.37
#2011-04-05|1032.65
#2011-04-06|1037.02
#2011-04-07|1043.39
#2011-04-08|1032.95
#2011-04-11|1042.17
#2011-04-12|1031.84
#2011-04-13|1034.19
#2011-04-14|1026.71
#2011-04-15|1030.43
#2011-04-18|1019.32
#2011-04-19|1017.03
#2011-04-20|1019.54
#2011-04-21|1023.71
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1002.14
#2011-04-27|1012.43
#2011-04-28| 988.14
#2011-04-29| 995.20
#2011-05-02| 996.81
#2011-05-03| 995.40
#2011-05-04|1018.79
#2011-05-05|1032.99
#2011-05-06|1039.77
#2011-05-09|1018.42
#2011-05-10|1022.32
#2011-05-11|1032.18
#2011-05-12|1029.10
#2011-05-13|1037.38
#2011-05-16|1035.11
#2011-05-17|1030.48
#2011-05-18|1033.85
#2011-05-19|1032.75
#2011-05-20|1036.34
#2011-05-23|1024.68
#2011-05-24|1017.48
#2011-05-25|1025.00
#2011-05-26|1023.63
#2011-05-27|1021.82
#2011-05-30|1018.40
#2011-05-31|1025.69
#2011-06-01|1029.56
#2011-06-02| .
#2011-06-03|1006.88
#2011-06-06| .
#2011-06-07|1019.47
#2011-06-08|1012.31
#2011-06-09|1018.73
#2011-06-10|1003.76
#2011-06-13|1003.55
#2011-06-14|1015.33
#2011-06-15|1006.36
#2011-06-16| 989.00
#2011-06-17| 986.56
#2011-06-20| 973.30
#2011-06-21| 976.15
#2011-06-22| 975.28
#2011-06-23| 974.36
#2011-06-24| .
#2011-06-27| 974.40
#2011-06-28| 983.15
#2011-06-29| 997.63
#2011-06-30|1000.00
#2011-07-01|1005.02
#2011-07-04|1015.43
#2011-07-05|1017.42
#2011-07-06|1019.37
#2011-07-07|1027.02
#2011-07-08|1032.27
#2011-07-11|1033.83
#2011-07-12|1029.33
#2011-07-13|1023.44
#2011-07-14|1018.39
#2011-07-15|1017.78
#2011-07-18|1004.90
#2011-07-19|1005.73
#2011-07-20|1008.24
#2011-07-21|1009.72
#2011-07-22|1005.76
#2011-07-25|1006.47
#2011-07-26| 999.05
#2011-07-27|1008.26
#2011-07-28|1012.37
#2011-07-29|1003.58
#2011-08-01| 963.91
#2011-08-02| 948.62
#2011-08-03| 917.79
#2011-08-04| 902.91
#2011-08-05| 889.63
#2011-08-08| 841.73
#2011-08-09| 859.60
#2011-08-10| 836.74
#2011-08-11| 873.89
#2011-08-12| 905.53
#2011-08-15| 925.79
#2011-08-16| 915.55
#2011-08-17| 918.58
#2011-08-18| 888.42
#2011-08-19| 880.26
#2011-08-22| 894.89
#2011-08-23| 905.29
#2011-08-24| 913.40
#2011-08-25| 890.45
#2011-08-26| 889.98
#2011-08-29| 916.21
#2011-08-30| 910.91
#2011-08-31| 929.10
#2011-09-01| 929.98
#2011-09-02| 896.16
#2011-09-05| 866.21
#2011-09-06| 869.67
#2011-09-07| 886.41
#2011-09-08| 891.84
#2011-09-09| 883.85
#2011-09-12| 872.75
#2011-09-13| 880.82
#2011-09-14| 892.54
#2011-09-15| 895.15
#2011-09-16| 906.36
#2011-09-19| 890.48
#2011-09-20| 902.19
#2011-09-21| 898.59
#2011-09-22| 875.93
#2011-09-23| 866.52
#2011-09-26| 871.53
#2011-09-27| 899.19
#2011-09-28| 900.04
#2011-09-29| 909.17
#2011-09-30| 905.37
#2011-10-03| 905.69
#2011-10-04| 885.91
#2011-10-05| 908.50
#2011-10-06| 918.21
#2011-10-07| 922.09
#2011-10-10| 928.40
#2011-10-11| 927.25
#2011-10-12| 928.31
#2011-10-13| 923.64
#2011-10-14| 926.08
#2011-10-17| 922.43
#2011-10-18| 919.82
#2011-10-19| 920.31
#2011-10-20| 920.65
#2011-10-21| 938.22
#2011-10-24| 940.09
#2011-10-25| 932.23
#2011-10-26| 932.37
#2011-10-27| 928.67
#2011-10-28| 934.53
#2011-10-31| 930.90
#2011-11-01| 916.65
#2011-11-02| 902.86
#2011-11-03| 899.68
#2011-11-04| 918.81
#2011-11-07| 901.98
#2011-11-08| 879.18
#2011-11-09| 876.48
#2011-11-10| 881.46
#2011-11-11| 898.87
#2011-11-14| 896.82
#2011-11-15| 894.88
#2011-11-16| 890.10
#2011-11-17| 878.10
#2011-11-18| 876.35
#2011-11-21| 859.24
#2011-11-22| 848.13
#2011-11-23| 844.09
#2011-11-24| 839.82
#2011-11-25| 853.40
#2011-11-28| 875.44
#2011-11-29| 875.66
#2011-11-30| 902.06
#2011-12-01| 896.01
#2011-12-02| 896.69
#2011-12-05| 901.48
#2011-12-06| 912.40
#2011-12-07| 906.57
#2011-12-08| 910.01
#2011-12-09| 909.12
#2011-12-12| 903.62
#2011-12-13| 920.47
#2011-12-14| 909.88
#2011-12-15| 912.23
#2011-12-16| 905.79
#2011-12-19| 909.35
#2011-12-20| 915.67
#2011-12-21| 916.45
#2011-12-22| 922.55
#2011-12-23| 933.02
#2011-12-26| .
#2011-12-27| 930.17
#2011-12-28| 931.69
#2011-12-29| 932.71
#2011-12-30| 937.38
#2012-01-02| 940.49
#2012-01-03| 957.52
#2012-01-04| 958.52
#2012-01-05| 953.88
#2012-01-06| .
#2012-01-09| 953.52
#2012-01-10| 957.26
#2012-01-11| 956.87
#2012-01-12| 957.06
#2012-01-13| 955.83
#2012-01-16| 962.31
#2012-01-17| 964.67
#2012-01-18| 963.38
#2012-01-19| 952.14
#2012-01-20| 950.95
#2012-01-23| 958.22
#2012-01-24| 952.61
#2012-01-25| 952.83
#2012-01-26| 965.13
#2012-01-27| 964.70
#2012-01-30| 962.17
#2012-01-31| 972.44
#2012-02-01| 981.29
#2012-02-02| 958.54
#2012-02-03| 961.87
#2012-02-06| 957.91
#2012-02-07| 955.48
#2012-02-08| 954.01
#2012-02-09| 946.84
#2012-02-10| 946.29
#2012-02-13| 951.75
#2012-02-14| 945.15
#2012-02-15| 954.09
#2012-02-16| 953.09
#2012-02-17| 931.52
#2012-02-20| 923.01
#2012-02-21| 925.55
#2012-02-22| 921.22
#2012-02-23| 926.80
#2012-02-24| 925.24
#2012-02-27| 915.58
#2012-02-28| 916.17
#2012-02-29| 917.86
#2012-03-01| 926.93
#2012-03-02| 933.98
#2012-03-05| 951.10
#2012-03-06| 929.99
#2012-03-07| 931.89
#2012-03-08| 931.39
#2012-03-09| 943.33
#2012-03-12| 944.18
#2012-03-13| 954.53
#2012-03-14| 956.74
#2012-03-15| 951.07
#2012-03-16| 951.50
#2012-03-19| 955.22
#2012-03-20| 957.73
#2012-03-21| 953.67
#2012-03-22| 945.55
#2012-03-23| 946.16
#2012-03-26| 952.77
#2012-03-27| 948.75
#2012-03-28| 937.60
#2012-03-29| 926.62
#2012-03-30| 935.95
#2012-04-02| 945.91
#2012-04-03| 946.35
#2012-04-04| 932.93
#2012-04-05| 929.84
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 928.49
#2012-04-11| 934.51
#2012-04-12| 948.71
#2012-04-13| 942.04
#2012-04-16| 949.67
#2012-04-17| 962.84
#2012-04-18| 961.03
#2012-04-19| 957.12
#2012-04-20| 968.77
#2012-04-23| 955.64
#2012-04-24| 964.48
#2012-04-25| 966.96
#2012-04-26| 926.46
#2012-04-27| 936.63
#2012-04-30| 950.99
#2012-05-01| .
#2012-05-02| 948.25
#2012-05-03| 952.39
#2012-05-04| 945.52
#2012-05-07| 939.50
#2012-05-08| 932.26
#2012-05-09| 932.05
#2012-05-10| 947.54
#2012-05-11| 956.83
#2012-05-14| 952.15
#2012-05-15| 950.15
#2012-05-16| 941.94
#2012-05-17| .
#2012-05-18| 931.77
#2012-05-21| 945.19
#2012-05-22| 951.99
#2012-05-23| 936.70
#2012-05-24| 942.60
#2012-05-25| 946.51
#2012-05-28| 940.84
#2012-05-29| 950.19
#2012-05-30| 941.62
#2012-05-31| 946.94
#2012-06-01| 930.73
#2012-06-04| 927.96
#2012-06-05| 920.41
#2012-06-06| .
#2012-06-07| 944.31
#2012-06-08| 938.80
#2012-06-11| 934.52
#2012-06-12| 939.28
#2012-06-13| 939.93
#2012-06-14| 937.69
#2012-06-15| 933.52
#2012-06-18| 938.92
#2012-06-19| 953.58
#2012-06-20| 957.62
#2012-06-21| 956.31
#2012-06-22| .
#2012-06-25| 947.32
#2012-06-26| 949.31
#2012-06-27| 956.04
#2012-06-28| 953.45
#2012-06-29| 959.65
#2012-07-02| 962.14
#2012-07-03| 981.70
#2012-07-04| 975.88
#2012-07-05| 979.63
#2012-07-06| 977.27
#2012-07-09| 986.33
#2012-07-10| 982.80
#2012-07-11| 983.30
#2012-07-12| 976.20
#2012-07-13| 987.89
#2012-07-16| 995.05
#2012-07-17| 993.23
#2012-07-18| 997.34
#2012-07-19|1002.47
#2012-07-20| 993.36
#2012-07-23| 979.80
#2012-07-24| 979.86
#2012-07-25| 969.95
#2012-07-26| 971.64
#2012-07-27| 980.26
#2012-07-30| 984.15
#2012-07-31| 983.05
#2012-08-01| 981.07
#2012-08-02| 980.37
#2012-08-03| 990.60
#2012-08-06| 989.49
#2012-08-07| 983.27
#2012-08-08| 986.67
#2012-08-09| 987.04
#2012-08-10| 984.40
#2012-08-13| 990.22
#2012-08-14| 999.17
#2012-08-15| 998.30
#2012-08-16|1001.49
#2012-08-17|1001.66
#2012-08-20| 995.36
#2012-08-21|1001.22
#2012-08-22| 993.97
#2012-08-23| 994.57
#2012-08-24| 996.30
#2012-08-27| 997.42
#2012-08-28| 991.36
#2012-08-29| 995.37
#2012-08-30| 996.38
#2012-08-31| 991.84
#2012-09-03| 998.82
#2012-09-04| 991.15
#2012-09-05| 998.08
#2012-09-06|1007.54
#2012-09-07| 998.89
#2012-09-10| 994.57
#2012-09-11| 994.46
#2012-09-12| 992.10
#2012-09-13| 997.78
#2012-09-14| 993.36
#2012-09-17| 998.60
#2012-09-18| 999.86
#2012-09-19|1007.52
#2012-09-20|1008.25
#2012-09-21|1009.66
#2012-09-24|1011.87
#2012-09-25|1013.70
#2012-09-26|1042.86
#2012-09-27|1040.92
#2012-09-28|1038.20
#2012-10-01|1037.51
#2012-10-02|1037.72
#2012-10-03|1043.73
#2012-10-04|1044.91
#2012-10-05|1046.30
#2012-10-08|1041.08
#2012-10-09|1032.89
#2012-10-10|1024.62
#2012-10-11|1026.11
#2012-10-12|1024.59
#2012-10-15|1031.19
#2012-10-16|1034.52
#2012-10-17|1037.72
#2012-10-18|1038.00
#2012-10-19|1031.74
#2012-10-22|1032.00
#2012-10-23|1024.82
#2012-10-24|1026.45
#2012-10-25|1037.01
#2012-10-26|1037.78
#2012-10-29|1032.18
#2012-10-30|1030.01
#2012-10-31|1033.39
#2012-11-01|1035.38
#2012-11-02|1032.45
#2012-11-05|1029.70
#2012-11-06|1031.77
#2012-11-07|1013.04
#2012-11-08|1007.86
#2012-11-09|1005.85
#2012-11-12|1008.50
#2012-11-13|1014.47
#2012-11-14|1012.44
#2012-11-15| 998.38
#2012-11-16| 988.30
#2012-11-19| 995.31
#2012-11-20| 998.51
#2012-11-21| 998.14
#2012-11-22|1004.12
#2012-11-23|1009.07
#2012-11-26| 998.65
#2012-11-27|1014.11
#2012-11-28|1020.80
#2012-11-29|1033.00
#2012-11-30|1031.38
#2012-12-03|1028.74
#2012-12-04|1028.06
#2012-12-05|1031.06
#2012-12-06|1039.31
#2012-12-07|1043.22
#2012-12-10|1048.39
#2012-12-11|1046.84
#2012-12-12|1049.96
#2012-12-13|1035.63
#2012-12-14|1035.20
#2012-12-17|1033.13
#2012-12-18|1040.87
#2012-12-19|1033.30
#2012-12-20|1028.48
#2012-12-21|1028.48
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1025.58
#2012-12-28|1023.23
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1047.00
#2013-01-03|1051.55
#2013-01-04|1057.61
#2013-01-07|1055.76
#2013-01-08|1067.22
#2013-01-09|1069.01
#2013-01-10|1069.44
#2013-01-11|1070.85
#2013-01-14|1069.79
#2013-01-15|1073.43
#2013-01-16|1074.02
#2013-01-17|1087.11
#2013-01-18|1082.15
#2013-01-21|1077.93
#2013-01-22|1084.11
#2013-01-23|1088.75
#2013-01-24|1090.99
#2013-01-25|1093.52
#2013-01-28|1080.49
#2013-01-29|1081.12
#2013-01-30|1074.21
#2013-01-31|1061.59
#2013-02-01|1057.18
#2013-02-04|1052.73
#2013-02-05|1062.09
#2013-02-06|1057.66
#2013-02-07|1056.43
#2013-02-08|1064.32
#2013-02-11|1062.41
#2013-02-12|1061.77
#2013-02-13|1069.51
#2013-02-14|1063.77
#2013-02-15|1071.25
#2013-02-18|1064.91
#2013-02-19|1065.16
#2013-02-20|1063.51
#2013-02-21|1054.98
#2013-02-22|1068.43
#2013-02-25|1067.33
#2013-02-26|1060.68
#2013-02-27|1068.79
#2013-02-28|1074.75
#2013-03-01|1068.71
#2013-03-04|1070.54
#2013-03-05|1076.46
#2013-03-06|1078.96
#2013-03-07|1076.67
#2013-03-08|1080.03
#2013-03-11|1082.54
#2013-03-12|1084.72
#2013-03-13|1092.81
#2013-03-14|1119.91
#2013-03-15|1124.33
#2013-03-18|1124.18
#2013-03-19|1126.84
#2013-03-20|1124.07
#2013-03-21|1141.99
#2013-03-22|1167.55
#2013-03-25|1166.74
#2013-03-26|1164.93
#2013-03-27|1162.84
#2013-03-28|1169.44
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1179.68
#2013-04-03|1171.34
#2013-04-04|1170.43
#2013-04-05|1156.42
#2013-04-08|1155.71
#2013-04-09|1156.35
#2013-04-10|1164.06
#2013-04-11|1165.48
#2013-04-12|1167.18
#2013-04-15|1168.98
#2013-04-16|1153.01
#2013-04-17|1147.86
#2013-04-18|1161.88
#2013-04-19|1167.44
#2013-04-22|1171.22
#2013-04-23|1193.63
#2013-04-24|1190.96
#2013-04-25|1180.80
#2013-04-26|1180.11
#2013-04-29|1188.12
#2013-04-30|1191.48
#2013-05-01| .
#2013-05-02|1176.54
#2013-05-03|1178.43
#2013-05-06|1180.04
#2013-05-07|1172.81
#2013-05-08|1180.11
#2013-05-09| .
#2013-05-10|1187.98
#2013-05-13|1183.17
#2013-05-14|1187.46
#2013-05-15|1196.12
#2013-05-16|1199.76
#2013-05-17|1196.52
#2013-05-20|1200.99
#2013-05-21|1204.83
#2013-05-22|1228.90
#2013-05-23|1215.47
#2013-05-24|1219.43
#2013-05-27|1225.00
#2013-05-28|1241.47
#2013-05-29|1219.52
#2013-05-30|1223.33
#2013-05-31|1227.69
#2013-06-03|1199.91
#2013-06-04|1212.51
#2013-06-05|1181.62
#2013-06-06| .
#2013-06-07|1187.56
#2013-06-10|1189.35
#2013-06-11|1182.71
#2013-06-12|1180.48
#2013-06-13|1169.96
#2013-06-14|1169.54
#2013-06-17|1177.40
#2013-06-18|1174.24
#2013-06-19|1168.22
#2013-06-20|1144.03
#2013-06-21| .
#2013-06-24|1129.65
#2013-06-25|1129.92
#2013-06-26|1147.67
#2013-06-27|1152.02
#2013-06-28|1138.71
#2013-07-01|1152.83
#2013-07-02|1158.68
#2013-07-03|1154.45
#2013-07-04|1172.82
#2013-07-05|1168.48
#2013-07-08|1176.76
#2013-07-09|1184.24
#2013-07-10|1180.16
#2013-07-11|1182.49
#2013-07-12|1182.63
#2013-07-15|1186.04
#2013-07-16|1184.48
#2013-07-17|1188.36
#2013-07-18|1196.81
#2013-07-19|1190.60
#2013-07-22|1192.80
#2013-07-23|1198.42
#2013-07-24|1204.49
#2013-07-25|1202.80
#2013-07-26|1194.19
#2013-07-29|1193.36
#2013-07-30|1199.20
#2013-07-31|1202.18
#2013-08-01|1209.16
#2013-08-02|1194.61
#2013-08-05|1200.40
#2013-08-06|1189.32
#2013-08-07|1184.88
#2013-08-08|1179.43
#2013-08-09|1185.03
#2013-08-12|1193.77
#2013-08-13|1198.66
#2013-08-14|1197.72
#2013-08-15|1185.63
#2013-08-16|1192.75
#2013-08-19|1194.89
#2013-08-20|1202.67
#2013-08-21|1200.05
#2013-08-22|1202.25
#2013-08-23|1207.12
#2013-08-26|1213.84
#2013-08-27|1203.95
#2013-08-28|1194.95
#2013-08-29|1212.37
#2013-08-30|1208.65
#2013-09-02|1220.61
#2013-09-03|1216.85
#2013-09-04|1219.66
#2013-09-05|1225.81
#2013-09-06|1230.16
#2013-09-09|1229.15
#2013-09-10|1252.21
#2013-09-11|1257.26
#2013-09-12|1267.95
#2013-09-13|1275.62
#2013-09-16|1303.68
#2013-09-17|1307.73
#2013-09-18|1314.05
#2013-09-19|1313.17
#2013-09-20|1320.73
#2013-09-23|1311.73
#2013-09-24|1317.18
#2013-09-25|1319.17
#2013-09-26|1324.57
#2013-09-27|1332.21
#2013-09-30|1328.41
#2013-10-01|1322.83
#2013-10-02|1317.02
#2013-10-03|1320.50
#2013-10-04|1313.37
#2013-10-07|1308.22
#2013-10-08|1301.15
#2013-10-09|1283.93
#2013-10-10|1298.12
#2013-10-11|1307.21
#2013-10-14|1306.17
#2013-10-15|1308.45
#2013-10-16|1301.65
#2013-10-17|1308.46
#2013-10-18|1310.60
#2013-10-21|1309.27
#2013-10-22|1304.28
#2013-10-23|1293.34
#2013-10-24|1297.29
#2013-10-25|1312.31
#2013-10-28|1314.62
#2013-10-29|1305.36
#2013-10-30|1311.36
#2013-10-31|1320.28
#2013-11-01|1316.44
#2013-11-04|1318.53
#2013-11-05|1322.45
#2013-11-06|1325.52
#2013-11-07|1327.22
#2013-11-08|1347.46
#2013-11-11|1353.75
#2013-11-12|1361.40
#2013-11-13|1358.55
#2013-11-14|1370.66
#2013-11-15|1377.33
#2013-11-18|1382.14
#2013-11-19|1382.24
#2013-11-20|1381.91
#2013-11-21|1395.53
#2013-11-22|1404.65
#2013-11-25|1403.61
#2013-11-26|1415.96
#2013-11-27|1423.94
#2013-11-28|1438.37
#2013-11-29|1454.08
#2013-12-02|1463.08
#2013-12-03|1457.40
#2013-12-04|1441.48
#2013-12-05|1437.79
#2013-12-06|1442.97
#2013-12-09|1446.98
#2013-12-10|1439.80
#2013-12-11|1433.23
#2013-12-12|1432.94
#2013-12-13|1440.01
#2013-12-16|1437.21
#2013-12-17|1433.59
#2013-12-18|1444.04
#2013-12-19|1463.36
#2013-12-20|1455.86
#2013-12-23|1456.90
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1460.33
#2013-12-30|1456.98
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1464.01
#2014-01-03|1475.69
#2014-01-06| .
#2014-01-07|1474.56
#2014-01-08|1485.68
#2014-01-09|1491.48
#2014-01-10|1503.46
#2014-01-13|1493.09
#2014-01-14|1507.94
#2014-01-15|1522.49
#2014-01-16|1529.10
#2014-01-17|1544.69
#2014-01-20|1552.37
#2014-01-21|1564.03
#2014-01-22|1571.94
#2014-01-23|1564.06
#2014-01-24|1506.97
#2014-01-27|1489.87
#2014-01-28|1489.29
#2014-01-29|1487.57
#2014-01-30|1496.85
#2014-01-31|1501.68
#2014-02-03|1489.29
#2014-02-04|1472.18
#2014-02-05|1484.22
#2014-02-06|1476.79
#2014-02-07|1490.99
#2014-02-10|1505.39
#2014-02-11|1522.32
#2014-02-12|1533.96
#2014-02-13|1553.39
#2014-02-14|1565.28
#2014-02-17|1569.74
#2014-02-18|1573.26
#2014-02-19|1613.76
#2014-02-20|1639.84
#2014-02-21|1655.78
#2014-02-24|1676.13
#2014-02-25|1678.32
#2014-02-26|1673.08
#2014-02-27|1678.36
#2014-02-28|1681.35
#2014-03-03|1625.75
#2014-03-04|1660.78
#2014-03-05|1649.74
#2014-03-06|1642.25
#2014-03-07|1630.56
#2014-03-10|1625.02
#2014-03-11|1622.01
#2014-03-12|1624.06
#2014-03-13|1622.35
#2014-03-14|1612.86
#2014-03-17|1623.54
#2014-03-18|1618.16
#2014-03-19|1622.69
#2014-03-20|1612.21
#2014-03-21|1609.83
#2014-03-24|1570.13
#2014-03-25|1579.01
#2014-03-26|1562.13
#2014-03-27|1571.40
#2014-03-28|1584.54
#2014-03-31|1579.81
#2014-04-01|1593.15
#2014-04-02|1588.34
#2014-04-03|1576.43
#2014-04-04|1622.45
#2014-04-07|1606.87
#2014-04-08|1575.86
#2014-04-09|1585.39
#2014-04-10|1594.46
#2014-04-11|1577.98
#2014-04-14|1562.89
#2014-04-15|1568.63
#2014-04-16|1587.78
#2014-04-17|1586.74
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1639.81
#2014-04-23|1663.69
#2014-04-24|1700.53
#2014-04-25|1730.58
#2014-04-28|1798.62
#2014-04-29|1792.80
#2014-04-30|1799.30
#2014-05-01| .
#2014-05-02|1853.76
#2014-05-05|1845.23
#2014-05-06|1839.69
#2014-05-07|1808.98
#2014-05-08|1848.14
#2014-05-09|1840.48
#2014-05-12|1850.72
#2014-05-13|1839.22
#2014-05-14|1839.00
#2014-05-15|1862.42
#2014-05-16|1876.66
#2014-05-19|1782.60
#2014-05-20|1788.63
#2014-05-21|1817.72
#2014-05-22|1793.50
#2014-05-23|1808.77
#2014-05-26|1784.61
#2014-05-27|1785.92
#2014-05-28|1795.79
#2014-05-29| .
#2014-05-30|1814.11
#2014-06-02|1828.92
#2014-06-03|1816.29
#2014-06-04|1814.41
#2014-06-05|1804.93
#2014-06-06| .
#2014-06-09|1821.13
#2014-06-10|1826.09
#2014-06-11|1838.45
#2014-06-12|1856.83
#2014-06-13|1837.07
#2014-06-16|1820.37
#2014-06-17|1822.07
#2014-06-18|1837.45
#2014-06-19|1863.38
#2014-06-20| .
#2014-06-23|1859.11
#2014-06-24|1851.50
#2014-06-25|1844.35
#2014-06-26|1836.49
#2014-06-27|1857.00
#2014-06-30|1852.82
#2014-07-01|1862.11
#2014-07-02|1876.32
#2014-07-03|1909.06
#2014-07-04|1914.71
#2014-07-07|1911.19
#2014-07-08|1880.91
#2014-07-09|1874.20
#2014-07-10|1850.29
#2014-07-11|1855.76
#2014-07-14|1851.44
#2014-07-15|1862.53
#2014-07-16|1850.95
#2014-07-17|1835.57
#2014-07-18|1840.72
#2014-07-21|1841.65
#2014-07-22|1852.58
#2014-07-23|1845.92
#2014-07-24|1852.46
#2014-07-25|1839.08
#2014-07-28|1833.79
#2014-07-29|1820.53
#2014-07-30|1831.13
#2014-07-31|1842.07
#2014-08-01|1801.99
#2014-08-04|1817.92
#2014-08-05|1821.28
#2014-08-06|1755.67
#2014-08-07|1756.43
#2014-08-08|1733.54
#2014-08-11|1754.32
#2014-08-12|1758.29
#2014-08-13|1734.69
#2014-08-14|1733.10
#2014-08-15|1715.78
#2014-08-18|1755.79
#2014-08-19|1764.94
#2014-08-20|1784.26
#2014-08-21|1802.63
#2014-08-22|1800.73
#2014-08-25|1815.43
#2014-08-26|1821.54
#2014-08-27|1832.92
#2014-08-28|1834.19
#2014-08-29|1852.44
#2014-09-01|1860.75
#2014-09-02|1848.22
#2014-09-03|1864.06
#2014-09-04|1862.23
#2014-09-05|1860.14
#2014-09-08|1844.30
#2014-09-09|1839.65
#2014-09-10|1832.08
#2014-09-11|1826.49
#2014-09-12|1826.22
#2014-09-15|1818.65
#2014-09-16|1808.94
#2014-09-17|1817.51
#2014-09-18|1826.74
#2014-09-19|1853.08
#2014-09-22|1858.18
#2014-09-23|1813.72
#2014-09-24|1818.56
#2014-09-25|1817.90
#2014-09-26|1813.75
#2014-09-29|1820.26
#2014-09-30|1823.62
#2014-10-01|1794.50
#2014-10-02|1750.06
#2014-10-03|1765.70
#2014-10-06|1762.34
#2014-10-07|1733.22
#2014-10-08|1712.41
#2014-10-09|1695.67
#2014-10-10|1696.25
#2014-10-13|1701.42
#2014-10-14|1718.18
#2014-10-15|1670.57
#2014-10-16|1658.03
#2014-10-17|1674.75
#2014-10-20|1671.10
#2014-10-21|1712.87
#2014-10-22|1751.21
#2014-10-23|1774.18
#2014-10-24|1766.88
#2014-10-27|1774.94
#2014-10-28|1801.92
#2014-10-29|1808.40
#2014-10-30|1828.86
#2014-10-31|1856.22
#2014-11-03|1848.58
#2014-11-04|1864.99
#2014-11-05|1874.51
#2014-11-06|1849.44
#2014-11-07|1852.15
#2014-11-10|1871.46
#2014-11-11|1897.47
#2014-11-12|1893.68
#2014-11-13|1915.08
#2014-11-14|1893.63
#2014-11-17|1883.50
#2014-11-18|1901.68
#2014-11-19|1918.29
#2014-11-20| .
#2014-11-21|1933.02
#2014-11-24|1927.89
#2014-11-25|1922.76
#2014-11-26|1917.38
#2014-11-27|1945.85
#2014-11-28|1952.01
#2014-12-01|1941.08
#2014-12-02|1930.55
#2014-12-03|1946.87
#2014-12-04|1936.77
#2014-12-05| .
#2014-12-08|1948.59
#2014-12-09|1901.46
#2014-12-10|1925.79
#2014-12-11|1922.85
#2014-12-12|1893.00
#2014-12-15|1864.46
#2014-12-16|1858.06
#2014-12-17|1871.12
#2014-12-18|1917.41
#2014-12-19|1933.07
#2014-12-22|1943.72
#2014-12-23|1913.71
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1939.64
#2014-12-30|1935.36
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1953.72
#2015-01-05|1962.32
#2015-01-06| .
#2015-01-07|1914.00
#2015-01-08|1969.88
#2015-01-09|1976.93
#2015-01-12|2002.67
#2015-01-13|2018.48
#2015-01-14|2006.35
#2015-01-15|2028.90
#2015-01-16|2024.86
#2015-01-19|2034.91
#2015-01-20|2035.07
#2015-01-21|2021.92
#2015-01-22|1997.30
#2015-01-23|2016.77
#2015-01-26|2029.46
#2015-01-27|2022.76
#2015-01-28|2027.77
#2015-01-29|2043.26
#2015-01-30|2059.45
#2015-02-02|2043.06
#2015-02-03|2033.70
#2015-02-04|2054.45
#2015-02-05|2031.32
#2015-02-06|2029.28
#2015-02-09|2010.18
#2015-02-10|2026.69
#2015-02-11|2073.81
#2015-02-12|2135.79
#2015-02-13|2144.91
#2015-02-16|2136.40
#2015-02-17|2140.43
#2015-02-18|2152.55
#2015-02-19|2168.73
#2015-02-20|2140.89
#2015-02-23|2185.31
#2015-02-24|2189.19
#2015-02-25|2178.82
#2015-02-26|2189.93
#2015-02-27|2196.26
#2015-03-02|2187.54
#2015-03-03|2157.14
#2015-03-04|2162.83
#2015-03-05|2188.47
#2015-03-06|2170.85
#2015-03-09|2162.05
#2015-03-10|2139.72
#2015-03-11|2147.77
#2015-03-12|2182.68
#2015-03-13|2203.64
#2015-03-16|2231.59
#2015-03-17|2203.99
#2015-03-18|2252.46
#2015-03-19|2261.53
#2015-03-20|2273.01
#2015-03-23|2238.58
#2015-03-24|2250.39
#2015-03-25|2229.89
#2015-03-26|2202.06
#2015-03-27|2202.11
#2015-03-30|2230.06
#2015-03-31|2209.20
#2015-04-01|2238.16
#2015-04-02|2239.03
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2277.89
#2015-04-08|2275.31
#2015-04-09|2305.61
#2015-04-10|2318.00
#2015-04-13|2315.91
#2015-04-14|2345.35
#2015-04-15|2355.90
#2015-04-16|2316.06
#2015-04-17|2283.23
#2015-04-20|2306.38
#2015-04-21|2338.09
#2015-04-22|2354.58
#2015-04-23|2333.92
#2015-04-24|2330.05
#2015-04-27|2406.44
#2015-04-28|2339.24
#2015-04-29|2306.47
#2015-04-30|2296.30
#2015-05-01| .
#2015-05-04|2304.21
#2015-05-05|2258.38
#2015-05-06|2219.41
#2015-05-07|2240.71
#2015-05-08|2285.91
#2015-05-11|2322.04
#2015-05-12|2285.61
#2015-05-13|2302.46
#2015-05-14| .
#2015-05-15|2292.14
#2015-05-18|2276.22
#2015-05-19|2293.14
#2015-05-20|2289.99
#2015-05-21|2307.96
#2015-05-22|2302.46
#2015-05-25|2297.66
#2015-05-26|2270.21
#2015-05-27|2277.29
#2015-05-28|2283.05
#2015-05-29|2233.82
#2015-06-01|2246.21
#2015-06-02|2220.02
#2015-06-03|2238.85
#2015-06-04|2202.44
#2015-06-05|2202.92
#2015-06-08|2138.12
#2015-06-09|2101.92
#2015-06-10|2113.01
#2015-06-11|2100.88
#2015-06-12|2059.56
#2015-06-15|2019.10
#2015-06-16|2034.94
#2015-06-17|2025.99
#2015-06-18|2034.23
#2015-06-19| .
#2015-06-22|2072.44
#2015-06-23|2101.89
#2015-06-24|2097.15
#2015-06-25|2074.47
#2015-06-26|2089.68
#2015-06-29|2033.35
#2015-06-30|2022.00
#2015-07-01|2072.82
#2015-07-02|2090.23
#2015-07-03|2083.83
#2015-07-06|2065.87
#2015-07-07|2073.30
#2015-07-08|2081.91
#2015-07-09|2111.13
#2015-07-10|2134.89
#2015-07-13|2175.39
#2015-07-14|2196.68
#2015-07-15|2195.58
#2015-07-16|2222.58
#2015-07-17|2221.00
#2015-07-20|2237.78
#2015-07-21|2222.47
#2015-07-22|2201.36
#2015-07-23|2268.97
#2015-07-24|2253.96
#2015-07-27|2208.88
#2015-07-28|2216.46
#2015-07-29|2241.48
#2015-07-30|2273.14
#2015-07-31|2275.80
#2015-08-03|2302.59
#2015-08-04|2300.95
#2015-08-05|2322.28
#2015-08-06|2311.42
#2015-08-07|2267.20
#2015-08-10|2285.15
#2015-08-11|2270.52
#2015-08-12|2222.07
#2015-08-13|2238.58
#2015-08-14|2238.20
#2015-08-17|2249.38
#2015-08-18|2283.96
#2015-08-19|2247.82
#2015-08-20|2192.32
#2015-08-21|2119.97
#2015-08-24|2029.97
#2015-08-25|2097.54
#2015-08-26|2061.54
#2015-08-27|2109.55
#2015-08-28|2119.78
#2015-08-31|2123.47
#2015-09-01|2076.73
#2015-09-02|2088.37
#2015-09-03|2153.81
#2015-09-04|2117.45
#2015-09-07|2132.36
#2015-09-08|2148.89
#2015-09-09|2170.63
#2015-09-10|2169.81
#2015-09-11|2151.88
#2015-09-14|2143.64
#2015-09-15|2142.72
#2015-09-16|2148.94
#2015-09-17|2150.96
#2015-09-18|2182.65
#2015-09-21|2235.66
#2015-09-22|2147.83
#2015-09-23|2153.74
#2015-09-24|2106.40
#2015-09-25|2150.21
#2015-09-28|2100.70
#2015-09-29|2046.90
#2015-09-30|2075.73
#2015-10-01|2071.47
#2015-10-02|2075.19
#2015-10-05|2118.82
#2015-10-06|2105.77
#2015-10-07|2072.59
#2015-10-08|2078.56
#2015-10-09|2099.64
#2015-10-12|2095.25
#2015-10-13|2071.04
#2015-10-14|2055.66
#2015-10-15|2081.15
#2015-10-16|2095.93
#2015-10-19|2119.98
#2015-10-20|2098.12
#2015-10-21|2076.14
#2015-10-22|2093.86
#2015-10-23|2132.59
#2015-10-26|2146.72
#2015-10-27|2132.63
#2015-10-28|2153.96
#2015-10-29|2196.98
#2015-10-30|2196.42
#2015-11-02|2181.81
#2015-11-03|2177.08
#2015-11-04|2176.23
#2015-11-05|2188.52
#2015-11-06|2163.98
#2015-11-09|2120.36
#2015-11-10|2115.32
#2015-11-11|2137.51
#2015-11-12|2095.45
#2015-11-13|2100.66
#2015-11-16|2123.86
#2015-11-17|2191.01
#2015-11-18|2186.84
#2015-11-19|2207.46
#2015-11-20|2202.03
#2015-11-23|2196.24
#2015-11-24|2160.46
#2015-11-25|2203.05
#2015-11-26|2213.96
#2015-11-27|2220.30
#2015-11-30|2224.49
#2015-12-01|2239.76
#2015-12-02|2254.94
#2015-12-03|2212.42
#2015-12-04|2178.06
#2015-12-07|2199.00
#2015-12-08|2166.61
#2015-12-09|2156.17
#2015-12-10|2148.79
#2015-12-11|2129.00
#2015-12-14|2084.30
#2015-12-15|2134.46
#2015-12-16|2146.66
#2015-12-17|2160.40
#2015-12-18|2128.10
#2015-12-21|2119.27
#2015-12-22|2112.50
#2015-12-23|2171.57
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2174.89
#2015-12-29|2192.50
#2015-12-30|2197.96
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2133.99
#2016-01-05|2140.83
#2016-01-06| .
#2016-01-07|2066.00
#2016-01-08|2036.13
#2016-01-11|1992.75
#2016-01-12|1990.21
#2016-01-13|1999.28
#2016-01-14|1949.61
#2016-01-15|1918.83
#2016-01-18|1896.84
#2016-01-19|1921.87
#2016-01-20|1876.56
#2016-01-21|1907.42
#2016-01-22|1958.81
#2016-01-25|1967.71
#2016-01-26|1966.38
#2016-01-27|1955.46
#2016-01-28|1914.33
#2016-01-29|1960.48
#2016-02-01|1979.38
#2016-02-02|1964.33
#2016-02-03|1922.70
#2016-02-04|1870.10
#2016-02-05|1858.84
#2016-02-08|1766.22
#2016-02-09|1758.93
#2016-02-10|1807.61
#2016-02-11|2051.42
#2016-02-12|2064.98
#2016-02-15|2115.69
#2016-02-16|2108.98
#2016-02-17|2169.66
#2016-02-18|2173.37
#2016-02-19|2176.17
#2016-02-22|2201.17
#2016-02-23|2181.46
#2016-02-24|2157.76
#2016-02-25|2194.54
#2016-02-26|2170.31
#2016-02-29|2164.79
#2016-03-01|2148.50
#2016-03-02|2149.90
#2016-03-03|2130.47
#2016-03-04|2143.28
#2016-03-07|2145.68
#2016-03-08|2150.61
#2016-03-09|2153.85
#2016-03-10|2140.73
#2016-03-11|2152.25
#2016-03-14|2152.21
#2016-03-15|2132.05
#2016-03-16|2127.01
#2016-03-17|2113.57
#2016-03-18|2114.48
#2016-03-21|2113.91
#2016-03-22|2118.56
#2016-03-23|2138.46
#2016-03-24|2132.89
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2134.79
#2016-03-30|2153.80
#2016-03-31|2160.11
#2016-04-01|2171.07
#2016-04-04|2196.16
#2016-04-05|2178.46
#2016-04-06|2225.73
#2016-04-07|2226.64
#2016-04-08|2243.98
#2016-04-11|2232.25
#2016-04-12|2217.67
#2016-04-13|2232.94
#2016-04-14|2246.86
#2016-04-15|2246.39
#2016-04-18|2272.30
#2016-04-19|2287.42
#2016-04-20|2262.94
#2016-04-21|2275.31
#2016-04-22|2265.19
#2016-04-25|2259.41
#2016-04-26|2239.16
#2016-04-27|2227.37
#2016-04-28|2219.01
#2016-04-29|2194.08
#2016-05-02|2176.63
#2016-05-03|2177.28
#2016-05-04|2138.93
#2016-05-05| .
#2016-05-06|2130.99
#2016-05-09|2167.61
#2016-05-10|2170.69
#2016-05-11|2171.48
#2016-05-12|2148.10
#2016-05-13|2168.72
#2016-05-16|2170.76
#2016-05-17|2179.55
#2016-05-18|2199.15
#2016-05-19|2175.59
#2016-05-20|2223.77
#2016-05-23|2239.82
#2016-05-24|2247.42
#2016-05-25|2253.47
#2016-05-26|2246.11
#2016-05-27|2255.54
#2016-05-30|2254.57
#2016-05-31|2246.72
#2016-06-01|2232.65
#2016-06-02|2251.37
#2016-06-03|2228.56
#2016-06-06| .
#2016-06-07|2254.56
#2016-06-08|2251.24
#2016-06-09|2227.68
#2016-06-10|2173.99
#2016-06-13|2138.12
#2016-06-14|2105.98
#2016-06-15|2140.10
#2016-06-16|2115.28
#2016-06-17|2134.65
#2016-06-20|2187.33
#2016-06-21|2191.33
#2016-06-22|2194.67
#2016-06-23|2202.25
#2016-06-24| .
#2016-06-27|2128.83
#2016-06-28|2189.84
#2016-06-29|2238.54
#2016-06-30|2251.57
#2016-07-01|2270.62
#2016-07-04|2281.04
#2016-07-05|2273.69
#2016-07-06|2279.60
#2016-07-07|2310.42
#2016-07-08|2324.95
#2016-07-11|2338.98
#2016-07-12|2326.15
#2016-07-13|2332.31
#2016-07-14|2319.73
#2016-07-15|2350.28
#2016-07-18|2362.77
#2016-07-19|2357.36
#2016-07-20|2380.02
#2016-07-21|2364.96
#2016-07-22|2366.31
#2016-07-25|2381.11
#2016-07-26|2388.64
#2016-07-27|2393.04
#2016-07-28|2464.28
#2016-07-29|2483.56
#2016-08-01|2479.86
#2016-08-02|2451.45
#2016-08-03|2455.65
#2016-08-04|2459.33
#2016-08-05|2489.96
#2016-08-08|2482.73
#2016-08-09|2448.23
#2016-08-10|2419.51
#2016-08-11|2426.77
#2016-08-12|2415.94
#2016-08-15|2430.17
#2016-08-16|2404.80
#2016-08-17|2376.12
#2016-08-18|2384.16
#2016-08-19|2375.20
#2016-08-22|2404.36
#2016-08-23|2414.37
#2016-08-24|2427.12
#2016-08-25|2398.36
#2016-08-26|2400.12
#2016-08-29|2411.42
#2016-08-30|2433.69
#2016-08-31|2416.04
#2016-09-01|2396.89
#2016-09-02|2447.48
#2016-09-05|2433.81
#2016-09-06|2442.13
#2016-09-07|2442.16
#2016-09-08|2432.49
#2016-09-09|2407.59
#2016-09-12|2412.04
#2016-09-13|2396.39
#2016-09-14|2421.68
#2016-09-15|2443.10
#2016-09-16|2475.30
#2016-09-19|2478.36
#2016-09-20|2483.60
#2016-09-21|2488.42
#2016-09-22|2515.35
#2016-09-23|2513.64
#2016-09-26|2487.15
#2016-09-27|2498.91
#2016-09-28|2515.76
#2016-09-29|2478.57
#2016-09-30|2489.96
#2016-10-03|2491.61
#2016-10-04|2481.08
#2016-10-05|2473.85
#2016-10-06|2468.06
#2016-10-07|2455.47
#2016-10-10|2463.40
#2016-10-11|2450.08
#2016-10-12|2407.24
#2016-10-13|2386.32
#2016-10-14|2388.09
#2016-10-17|2369.65
#2016-10-18|2406.18
#2016-10-19|2398.53
#2016-10-20|2399.76
#2016-10-21|2395.44
#2016-10-24|2367.25
#2016-10-25|2345.15
#2016-10-26|2330.59
#2016-10-27|2310.34
#2016-10-28|2289.95
#2016-10-31|2268.65
#2016-11-01|2237.77
#2016-11-02|2236.16
#2016-11-03|2251.58
#2016-11-04|2218.82
#2016-11-07|2256.12
#2016-11-08|2269.76
#2016-11-09|2329.94
#2016-11-10|2290.64
#2016-11-11|2268.51
#2016-11-14|2271.51
#2016-11-15|2278.90
#2016-11-16|2281.25
#2016-11-17|2290.28
#2016-11-18|2289.22
#2016-11-21|2294.70
#2016-11-22|2245.12
#2016-11-23|2233.99
#2016-11-24|2243.29
#2016-11-25|2275.01
#2016-11-28|2259.78
#2016-11-29|2262.51
#2016-11-30|2248.09
#2016-12-01|2235.81
#2016-12-02|2223.16
#2016-12-05|2231.03
#2016-12-06|2227.68
#2016-12-07|2202.95
#2016-12-08|2230.51
#2016-12-09|2311.10
#2016-12-12|2296.17
#2016-12-13|2326.60
#2016-12-14|2331.00
#2016-12-15|2370.74
#2016-12-16|2367.44
#2016-12-19|2346.14
#2016-12-20|2336.72
#2016-12-21|2310.12
#2016-12-22|2293.81
#2016-12-23|2313.84
#2016-12-26| .
#2016-12-27|2344.09
#2016-12-28|2336.52
#2016-12-29|2331.96
#2016-12-30|2331.65
#2017-01-02|2358.84
#2017-01-03|2373.19
#2017-01-04|2374.73
#2017-01-05|2378.88
#2017-01-06| .
#2017-01-09|2368.51
#2017-01-10|2413.44
#2017-01-11|2395.31
#2017-01-12|2364.41
#2017-01-13|2412.94
#2017-01-16|2384.08
#2017-01-17|2377.86
#2017-01-18|2394.19
#2017-01-19|2380.26
#2017-01-20|2330.13
#2017-01-23|2314.87
#2017-01-24|2295.71
#2017-01-25|2311.31
#2017-01-26|2344.95
#2017-01-27|2341.22
#2017-01-30|2337.34
#2017-01-31|2315.92
#2017-02-01|2337.18
#2017-02-02|2333.79
#2017-02-03|2366.47
#2017-02-06|2364.27
#2017-02-07|2389.12
#2017-02-08|2388.32
#2017-02-09|2443.61
#2017-02-10|2451.91
#2017-02-13|2470.55
#2017-02-14|2455.87
#2017-02-15|2464.09
#2017-02-16|2471.16
#2017-02-17|2472.46
#2017-02-20|2468.18
#2017-02-21|2495.68
#2017-02-22|2471.60
#2017-02-23|2504.09
#2017-02-24|2496.05
#2017-02-27|2488.45
#2017-02-28|2515.92
#2017-03-01|2519.36
#2017-03-02|2535.35
#2017-03-03|2528.07
#2017-03-06|2525.71
#2017-03-07|2508.32
#2017-03-08|2514.78
#2017-03-09|2509.58
#2017-03-10|2511.26
#2017-03-13|2524.88
#2017-03-14|2525.37
#2017-03-15|2526.12
#2017-03-16|2530.62
#2017-03-17|2544.00
#2017-03-20|2547.63
#2017-03-21|2522.57
#2017-03-22|2522.46
#2017-03-23|2563.61
#2017-03-24|2545.07
#2017-03-27|2555.55
#2017-03-28|2565.42
#2017-03-29|2588.72
#2017-03-30|2597.69
#2017-03-31|2610.93
#2017-04-03|2606.91
#2017-04-04|2623.45
#2017-04-05|2595.03
#2017-04-06|2599.79
#2017-04-07|2603.80
#2017-04-10|2613.72
#2017-04-11|2609.39
#2017-04-12|2613.79
#2017-04-13|2612.62
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2597.02
#2017-04-19|2596.70
#2017-04-20|2595.99
#2017-04-21|2567.11
#2017-04-24|2589.10
#2017-04-25|2621.56
#2017-04-26|2632.51
#2017-04-27|2656.96
#2017-04-28|2667.65
#2017-05-01| .
#2017-05-02|2705.40
#2017-05-03|2683.55
#2017-05-04|2693.97
#2017-05-05|2687.62
#2017-05-08|2678.08
#2017-05-09|2712.98
#2017-05-10|2725.01
#2017-05-11|2709.49
#2017-05-12|2800.71
#2017-05-15|2813.77
#2017-05-16|2846.43
#2017-05-17|2825.63
#2017-05-18|2794.97
#2017-05-19|2801.04
#2017-05-22|2803.01
#2017-05-23|2807.79
#2017-05-24|2819.48
#2017-05-25| .
#2017-05-26|2804.91
#2017-05-29|2800.10
#2017-05-30|2820.97
#2017-05-31|2850.25
#2017-06-01|2899.26
#2017-06-02|2922.70
#2017-06-05|2911.83
#2017-06-06| .
#2017-06-07|2904.60
#2017-06-08|2904.79
#2017-06-09|2888.55
#2017-06-12|2856.78
#2017-06-13|2875.95
#2017-06-14|2885.06
#2017-06-15|2871.50
#2017-06-16|2887.01
#2017-06-19|2934.51
#2017-06-20|2952.21
#2017-06-21|2938.97
#2017-06-22|2987.78
#2017-06-23| .
#2017-06-26|2958.36
#2017-06-27|2910.64
#2017-06-28|2864.15
#2017-06-29|2806.89
#2017-06-30|2812.46
#2017-07-03|2800.23
#2017-07-04|2769.28
#2017-07-05|2788.15
#2017-07-06|2742.29
#2017-07-07|2739.59
#2017-07-10|2737.39
#2017-07-11|2704.91
#2017-07-12|2769.41
#2017-07-13|2708.88
#2017-07-14|2726.76
#2017-07-17|2759.23
#2017-07-18|2737.61
#2017-07-19|2726.64
#2017-07-20|2709.08
#2017-07-21|2712.40
#2017-07-24|2682.32
#2017-07-25|2682.43
#2017-07-26|2684.22
#2017-07-27|2519.74
#2017-07-28|2519.75
#2017-07-31|2553.04
#2017-08-01|2543.78
#2017-08-02|2547.25
#2017-08-03|2566.66
#2017-08-04|2563.43
#2017-08-07|2561.08
#2017-08-08|2569.35
#2017-08-09|2542.64
#2017-08-10|2523.91
#2017-08-11|2485.67
#2017-08-14|2523.06
#2017-08-15|2516.07
#2017-08-16|2523.31
#2017-08-17|2523.07
#2017-08-18|2505.50
#2017-08-21|2503.57
#2017-08-22|2528.25
#2017-08-23|2526.67
#2017-08-24|2483.89
#2017-08-25|2477.14
#2017-08-28|2466.21
#2017-08-29|2450.90
#2017-08-30|2457.22
#2017-08-31|2487.22
#2017-09-01|2513.97
#2017-09-04|2469.33
#2017-09-05|2485.25
#2017-09-06|2474.32
#2017-09-07|2544.51
#2017-09-08|2554.02
#2017-09-11|2599.32
#2017-09-12|2621.60
#2017-09-13|2616.27
#2017-09-14|2627.17
#2017-09-15|2608.50
#2017-09-18|2592.88
#2017-09-19|2619.79
#2017-09-20|2609.68
#2017-09-21|2624.07
#2017-09-22|2655.45
#2017-09-25|2679.38
#2017-09-26|2672.17
#2017-09-27|2676.96
#2017-09-28|2695.84
#2017-09-29|2719.62
#2017-10-02|2755.90
#2017-10-03|2750.28
#2017-10-04|2748.88
#2017-10-05|2742.79
#2017-10-06|2742.38
#2017-10-09|2753.60
#2017-10-10|2728.19
#2017-10-11|2718.36
#2017-10-12|2707.89
#2017-10-13|2725.97
#2017-10-16|2717.68
#2017-10-17|2714.31
#2017-10-18|2706.59
#2017-10-19|2705.68
#2017-10-20|2708.62
#2017-10-23|2712.33
#2017-10-24|2686.96
#2017-10-25|2720.58
#2017-10-26|2732.58
#2017-10-27|2740.74
#2017-10-30|2761.00
#2017-10-31|2798.00
#2017-11-01|2817.82
#2017-11-02|2775.33
#2017-11-03|2800.72
#2017-11-06|2788.93
#2017-11-07|2736.33
#2017-11-08|2715.22
#2017-11-09|2657.10
#2017-11-10|2628.93
#2017-11-13|2622.45
#2017-11-14|2635.21
#2017-11-15|2642.76
#2017-11-16|2676.60
#2017-11-17|2676.07
#2017-11-20|2678.16
#2017-11-21|2691.30
#2017-11-22|2681.26
#2017-11-23|2670.19
#2017-11-24|2664.01
#2017-11-27|2662.96
#2017-11-28|2671.58
#2017-11-29|2671.77
#2017-11-30|2666.20
#2017-12-01|2645.75
#2017-12-04|2645.61
#2017-12-05|2639.24
#2017-12-06|2613.86
#2017-12-07|2614.10
#2017-12-08|2638.98
#2017-12-11|2676.61
#2017-12-12|2701.19
#2017-12-13|2698.91
#2017-12-14|2692.52
#2017-12-15|2684.06
#2017-12-18|2692.84
#2017-12-19|2684.77
#2017-12-20|2677.31
#2017-12-21|2707.30
#2017-12-22|2691.75
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2694.19
#2017-12-28|2711.70
#2017-12-29|2719.51
#2018-01-01| .
#2018-01-02|2743.44
#2018-01-03|2772.71
#2018-01-04|2792.16
#2018-01-05|2826.65
#2018-01-08|2839.44
#2018-01-09|2859.48
#2018-01-10|2846.20
#2018-01-11|2842.50
#2018-01-12|2850.67
#2018-01-15|2849.76
#2018-01-16|2820.41
#2018-01-17|2805.13
#2018-01-18|2792.96
#2018-01-19|2830.97
#2018-01-22|2903.27
#2018-01-23|2919.14
#2018-01-24|2896.24
#2018-01-25|2868.10
#2018-01-26|2894.79
#2018-01-29|2899.98
#2018-01-30|2874.95
#2018-01-31|2854.62
#2018-02-01|2854.88
#2018-02-02|2866.36
#2018-02-05|2762.28
#2018-02-06|2696.92
#2018-02-07|2769.26
#2018-02-08|2753.97
#2018-02-09|2704.91
#2018-02-12|2746.29
#2018-02-13|2725.21
#2018-02-14|2749.50
#2018-02-15|2776.79
#2018-02-16|2778.70
#2018-02-19|2757.85
#2018-02-20|2781.68
#2018-02-21|2782.90
#2018-02-22|2778.58
#2018-02-23|2779.65
#2018-02-26|2817.37
#2018-02-27|2808.54
#2018-02-28|2806.39
#2018-03-01|2777.52
#2018-03-02|2771.51
#2018-03-05|2814.46
#2018-03-06|2835.70
#2018-03-07|2835.00
#2018-03-08|2872.04
#2018-03-09|2864.80
#2018-03-12|2874.33
#2018-03-13|2863.51
#2018-03-14|2853.49
#2018-03-15|2862.12
#2018-03-16|2867.64
#2018-03-19|2867.97
#2018-03-20|2888.92
#2018-03-21|2906.95
#2018-03-22|2879.82
#2018-03-23|2892.21
#2018-03-26|2855.90
#2018-03-27|2897.46
#2018-03-28|2948.66
#2018-03-29|2957.38
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2965.40
#2018-04-04|2944.20
#2018-04-05|3003.74
#2018-04-06|3008.71
#2018-04-09|3023.11
#2018-04-10|3055.08
#2018-04-11|3084.68
#2018-04-12|3128.41
#2018-04-13|3127.15
#2018-04-16|3116.76
#2018-04-17|3122.99
#2018-04-18|3145.34
#2018-04-19|3144.39
#2018-04-20|3164.41
#2018-04-23|3187.04
#2018-04-24|3164.41
#2018-04-25|3161.56
#2018-04-26|3261.78
#2018-04-27|3300.93
#2018-04-30|3354.83
#2018-05-01|3354.83
#2018-05-02|3359.75
#2018-05-03|3331.13
#2018-05-04|3348.74
#2018-05-07|3363.51
#2018-05-08|3375.68
#2018-05-09|3354.85
#2018-05-10|3354.85
#2018-05-11|3361.80
#2018-05-14|3365.93
#2018-05-15|3383.84
#2018-05-16|3399.19
#2018-05-17|3413.05
#2018-05-18|3390.85
#2018-05-21|3401.35
#2018-05-22|3390.21
#2018-05-23|3365.56
#2018-05-24|3334.09
#2018-05-25|3346.13
#2018-05-28|3327.90
#2018-05-29|3325.98
#2018-05-30|3327.16
#2018-05-31|3368.46
#2018-06-01|3368.50
#2018-06-04|3366.04
#2018-06-05|3351.31
#2018-06-06| .
#2018-06-07|3353.07
#2018-06-08|3363.92
#2018-06-11|3375.13
#2018-06-12|3352.73
#2018-06-13|3376.96
#2018-06-14|3413.39
#2018-06-15|3395.41
#2018-06-18|3405.84
#2018-06-19|3402.37
#2018-06-20|3430.96
#2018-06-21|3396.38
#2018-06-22| .
#2018-06-25|3373.57
#2018-06-26|3381.93
#2018-06-27|3394.03
#2018-06-28|3360.70
#2018-06-29|3407.34
#2018-07-02|3385.19
#2018-07-03|3394.28
#2018-07-04|3367.97
#2018-07-05|3383.97
#2018-07-06|3478.88
#2018-07-09|3535.53
#2018-07-10|3591.26
#2018-07-11|3590.39
#2018-07-12|3675.19
#2018-07-13|3684.14
#2018-07-16|3667.15
#2018-07-17|3639.62
#2018-07-18|3789.48
#2018-07-19|3798.95
#2018-07-20|3829.42
#2018-07-23|3808.03
#2018-07-24|3862.96
#2018-07-25|3885.78
#2018-07-26|3883.53
#2018-07-27|3869.50
#2018-07-30|3837.13
#2018-07-31|3829.36
#2018-08-01|3817.93
#2018-08-02|3837.29
#2018-08-03|3858.00
#2018-08-06|3860.93
#2018-08-07|3908.73
#2018-08-08|3932.48
#2018-08-09|4040.41
#2018-08-10|4098.36
#2018-08-13|4091.01
#2018-08-14|4077.32
#2018-08-15|4047.32
#2018-08-16|4063.97
#2018-08-17|4066.72
#2018-08-20|4096.95
#2018-08-21|4087.96
#2018-08-22|4092.21
#2018-08-23|4077.12
#2018-08-24|4103.07
#2018-08-27|4126.20
#2018-08-28|4140.30
#2018-08-29|4163.25
#2018-08-30|4195.77
#2018-08-31|4187.25
#2018-09-03|4239.31
#2018-09-04|4176.86
#2018-09-05|4113.98
#2018-09-06|4102.17
#2018-09-07|4003.61
#2018-09-10|4022.04
#2018-09-11|4044.79
#2018-09-12|4079.73
#2018-09-13|4079.65
#2018-09-14|4090.23
#2018-09-17|4090.09
#2018-09-18|4079.01
#2018-09-19|4080.01
#2018-09-20|4080.18
#2018-09-21|4045.14
#2018-09-24|4039.39
#2018-09-25|4081.20
#2018-09-26|4086.52
#2018-09-27|4161.68
#2018-09-28|4180.29
#2018-10-01|4217.41
#2018-10-02|4225.24
#2018-10-03|4255.97
#2018-10-04|4191.58
#2018-10-05|4061.34
#2018-10-08|3985.70
#2018-10-09|3951.53
#2018-10-10|3916.42
#2018-10-11|3784.11
#2018-10-12|3785.28
#2018-10-15|3738.11
#2018-10-16|3827.29
#2018-10-17|3846.60
#2018-10-18|3876.32
#2018-10-19|3862.44
#2018-10-22|3847.52
#2018-10-23|3794.03
#2018-10-24|3780.42
#2018-10-25|3710.70
#2018-10-26|3664.58
#2018-10-29|3755.65
#2018-10-30|3794.95
#2018-10-31|3745.28
#2018-11-01|3719.83
#2018-11-02|3778.90
#2018-11-05|3786.70
#2018-11-06|3790.89
#2018-11-07|3840.70
#2018-11-08|3873.74
#2018-11-09|3874.20
#2018-11-12|3832.91
#2018-11-13|3833.00
#2018-11-14|3878.96
#2018-11-15|3791.74
#2018-11-16|3797.64
#2018-11-19|3762.32
#2018-11-20|3764.25
#2018-11-21|3758.74
#2018-11-22|3775.44
#2018-11-23|3857.06
#2018-11-26|3843.46
#2018-11-27|3807.03
#2018-11-28|3821.10
#2018-11-29|3838.32
#2018-11-30|3838.30
#2018-12-03|3866.31
#2018-12-04|3844.64
#2018-12-05|3771.93
#2018-12-06|3687.81
#2018-12-07|3686.99
#2018-12-10|3663.81
#2018-12-11|3737.17
#2018-12-12|3781.73
#2018-12-13|3779.35
#2018-12-14|3742.91
#2018-12-17|3716.80
#2018-12-18|3676.59
#2018-12-19|3697.61
#2018-12-20|3623.71
#2018-12-21|3612.30
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3509.03
#2018-12-28|3585.94
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3661.21
#2019-01-03|3662.15
#2019-01-04|3734.97
#2019-01-07|3761.65
#2019-01-08|3770.26
#2019-01-09|3774.21
#2019-01-10|3768.63
#2019-01-11|3766.26
#2019-01-14|3678.77
#2019-01-15|3674.36
#2019-01-16|3696.05
#2019-01-17|3710.78
#2019-01-18|3747.81
#2019-01-21|3742.30
#2019-01-22|3705.16
#2019-01-23|3704.58
#2019-01-24|3689.17
#2019-01-25|3671.16
#2019-01-28|3646.73
#2019-01-29|3651.75
#2019-01-30|3696.18
#2019-01-31|3707.68
#2019-02-01|3715.48
#2019-02-04|3758.53
#2019-02-05|3800.58
#2019-02-06|3782.34
#2019-02-07|3723.72
#2019-02-08|3759.05
#2019-02-11|3771.80
#2019-02-12|3806.88
#2019-02-13|3771.05
#2019-02-14|3865.14
#2019-02-15|3909.32
#2019-02-18|3929.11
#2019-02-19|3946.13
#2019-02-20|3907.18
#2019-02-21|3873.04
#2019-02-22|3933.85
#2019-02-25|3963.47
#2019-02-26|4001.49
#2019-02-27|3990.26
#2019-02-28|3985.38
#2019-03-01|4021.42
#2019-03-04|4044.76
#2019-03-05|4074.84
#2019-03-06|4050.58
#2019-03-07|4040.21
#2019-03-08|4037.61
#2019-03-11|4067.08
#2019-03-12|4073.92
#2019-03-13|4091.10
#2019-03-14|4141.00
#2019-03-15|4150.44
#2019-03-18|4161.63
#2019-03-19|4182.92
#2019-03-20|4192.69
#2019-03-21|4156.71
#2019-03-22|4108.35
#2019-03-25|4081.97
#2019-03-26|4134.33
#2019-03-27|4090.13
#2019-03-28|4129.92
#2019-03-29|4049.10
#2019-04-01|4113.78
#2019-04-02|4168.99
#2019-04-03|4168.28
#2019-04-04|4153.41
#2019-04-05|4163.84
#2019-04-08|4171.38
#2019-04-09|4124.70
#2019-04-10|4144.92
#2019-04-11|4108.28
#2019-04-12|4093.13
#2019-04-15|4036.11
#2019-04-16|4025.49
#2019-04-17|3921.24
#2019-04-18|3918.74
#2019-04-19|3918.74
#2019-04-22|3918.74
#2019-04-23|3924.46
#2019-04-24|3902.16
#2019-04-25|3838.70
#2019-04-26|3810.95
#2019-04-29|3812.42
#2019-04-30|3774.09
#2019-05-01| .
#2019-05-02|3729.85
#2019-05-03|3745.98
#2019-05-06|3744.55
#2019-05-07|3704.24
#2019-05-08|3738.30
#2019-05-09|3696.87
#2019-05-10|3693.09
#2019-05-13|3650.87
#2019-05-14|3721.20
#2019-05-15|3733.23
#2019-05-16|3776.01
#2019-05-17|3770.55
#2019-05-20|3739.02
#2019-05-21|3782.66
#2019-05-22|3834.68
#2019-05-23|3828.95
#2019-05-24|3835.54
#2019-05-27|3810.33
#2019-05-28|3814.67
#2019-05-29|3752.00
#2019-05-30| .
#2019-05-31|3706.99
#2019-06-03|3715.27
#2019-06-04|3754.98
#2019-06-05|3729.75
#2019-06-06| .
#2019-06-07|3775.67
#2019-06-10|3807.88
#2019-06-11|3840.83
#2019-06-12|3886.15
#2019-06-13|3895.11
#2019-06-14|3847.73
#2019-06-17|3843.79
#2019-06-18|3930.48
#2019-06-19|3931.23
#2019-06-20|3944.48
#2019-06-21| .
#2019-06-24|3880.53
#2019-06-25|3850.03
#2019-06-26|3795.74
#2019-06-27|3819.10
#2019-06-28|3839.16
#2019-07-01|3869.87
#2019-07-02|3882.93
#2019-07-03|3911.44
#2019-07-04|3922.87
#2019-07-05|3918.81
#2019-07-08|3906.31
#2019-07-09|3896.89
#2019-07-10|3924.35
#2019-07-11|3898.33
#2019-07-12|3905.98
#2019-07-15|3884.79
#2019-07-16|3858.36
#2019-07-17|3941.04
#2019-07-18|3965.61
#2019-07-19|3938.51
#2019-07-22|3962.60
#2019-07-23|3974.62
#2019-07-24|3950.08
#2019-07-25|4065.11
#2019-07-26|4065.57
#2019-07-29|4070.60
#2019-07-30|4034.61
#2019-07-31|4039.73
#2019-08-01|4087.27
#2019-08-02|4054.67
#2019-08-05|3959.83
#2019-08-06|3938.85
#2019-08-07|3943.15
#2019-08-08|4020.62
#2019-08-09|4016.08
#2019-08-12|4006.15
#2019-08-13|3998.73
#2019-08-14|3930.84
#2019-08-15|3922.87
#2019-08-16|3953.23
#2019-08-19|4002.68
#2019-08-20|3999.61
#2019-08-21|4036.27
#2019-08-22|3988.65
#2019-08-23|3945.75
#2019-08-26|3904.03
#2019-08-27|3903.53
#2019-08-28|3907.64
#2019-08-29|3926.71
#2019-08-30|3938.68
#2019-09-02|3964.65
#2019-09-03|3921.44
#2019-09-04|3919.98
#2019-09-05|3868.05
#2019-09-06|3876.20
#2019-09-09|3780.69
#2019-09-10|3758.31
#2019-09-11|3798.01
#2019-09-12|3792.45
#2019-09-13|3808.16
#2019-09-16|3794.28
#2019-09-17|3794.88
#2019-09-18|3858.60
#2019-09-19|3934.13
#2019-09-20|3944.78
#2019-09-23|3889.23
#2019-09-24|3901.15
#2019-09-25|3887.47
#2019-09-26|3901.05
#2019-09-27|3917.32
#2019-09-30|3853.63
#2019-10-01|3835.43
#2019-10-02|3723.64
#2019-10-03|3745.36
#2019-10-04|3769.61
#2019-10-07|3824.57
#2019-10-08|3814.81
#2019-10-09|3847.71
#2019-10-10|3822.73
#2019-10-11|3844.03
#2019-10-14|3872.44
#2019-10-15|3845.38
#2019-10-16|3843.16
#2019-10-17|3860.26
#2019-10-18|3829.72
#2019-10-21|3824.44
#2019-10-22|3856.44
#2019-10-23|3871.04
#2019-10-24|3980.49
#2019-10-25|4027.42
#2019-10-28|4034.23
#2019-10-29|4024.60
#2019-10-30|4067.85
#2019-10-31|3990.16
#2019-11-01|4002.25
#2019-11-04|4023.02
#2019-11-05|4007.96
#2019-11-06|4090.91
#2019-11-07|4073.22
#2019-11-08|4103.06
#2019-11-11|4128.83
#2019-11-12|4125.11
#2019-11-13|4153.78
#2019-11-14|4096.21
#2019-11-15|4071.45
#2019-11-18|4071.57
#2019-11-19|4045.64
#2019-11-20|4004.57
#2019-11-21|4030.91
#2019-11-22|4048.57
#2019-11-25|4099.12
#2019-11-26|4107.64
#2019-11-27|4115.77
#2019-11-28|4084.89
#2019-11-29|4101.01
#2019-12-02|4050.19
#2019-12-03|4022.56
#2019-12-04|4050.13
#2019-12-05|4019.61
#2019-12-06|4034.07
#2019-12-09|4007.93
#2019-12-10|4010.37
#2019-12-11|4023.20
#2019-12-12|4019.76
#2019-12-13|4001.85
#2019-12-16|4039.17
#2019-12-17|4034.60
#2019-12-18|4016.38
#2019-12-19|4084.34
#2019-12-20|4149.27
#2019-12-23|4154.43
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4138.55
#2019-12-30|4108.07
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4146.59
#2020-01-03|4119.12
#2020-01-06| .
#2020-01-07|4111.66
#2020-01-08|4102.87
#2020-01-09|4141.05
#2020-01-10|4139.32
#2020-01-13|4131.99
#2020-01-14|4109.63
#2020-01-15|4206.83
#2020-01-16|4237.57
#2020-01-17|4380.48
#2020-01-20|4364.71
#2020-01-21|4369.55
#2020-01-22|4356.96
#2020-01-23|4295.34
#2020-01-24|4312.98
#2020-01-27|4248.26
#2020-01-28|4314.10
#2020-01-29|4348.16
#2020-01-30|4259.71
#2020-01-31|4238.77
#2020-02-03|4214.56
#2020-02-04|4274.03
#2020-02-05|4331.06
#2020-02-06|4313.45
#2020-02-07|4295.23
#2020-02-10|4305.23
#2020-02-11|4351.03
#2020-02-12|4339.41
#2020-02-13|4364.02
#2020-02-14|4352.04
#2020-02-17|4355.62
#2020-02-18|4404.84
#2020-02-19|4466.65
#2020-02-20|4427.63
#2020-02-21|4407.58
#2020-02-24|4218.67
#2020-02-25|4164.32
#2020-02-26|4188.30
#2020-02-27|4038.58
#2020-02-28|3878.07
#2020-03-02|3893.28
#2020-03-03|3954.54
#2020-03-04|4045.73
#2020-03-05|4028.59
#2020-03-06|3933.97
#2020-03-09|3797.04
#2020-03-10|3773.76
#2020-03-11|3706.80
#2020-03-12|3359.11
#2020-03-13|3341.27
#2020-03-16|3208.88
#2020-03-17|3354.75
#2020-03-18|3358.71
#2020-03-19|3459.48
#2020-03-20|3519.26
#2020-03-23|3295.68
#2020-03-24|3473.20
#2020-03-25|3559.31
#2020-03-26|3651.23
#2020-03-27|3622.53
#2020-03-30|3779.74
#2020-03-31|3850.20
#2020-04-01|3823.84
#2020-04-02|3836.94
#2020-04-03|3890.30
#2020-04-06|3986.64
#2020-04-07|3914.28
#2020-04-08|3913.06
#2020-04-09|3937.41
#2020-04-10|3937.41
#2020-04-13|3937.41
#2020-04-14|4220.18
#2020-04-15|4177.74
#2020-04-16|4270.16
#2020-04-17|4335.49
#2020-04-20|4437.58
#2020-04-21|4437.35
#2020-04-22|4493.68
#2020-04-23|4513.08
#2020-04-24|4508.67
#2020-04-27|4547.10
#2020-04-28|4513.09
#2020-04-29|4506.76
#2020-04-30|4574.45
#2020-05-01|4574.45
#2020-05-04|4489.36
#2020-05-05|4559.54
#2020-05-06|4652.91
#2020-05-07|4647.40
#2020-05-08|4649.61
#2020-05-11|4705.35
#2020-05-12|4733.68
#2020-05-13|4721.63
#2020-05-14|4593.54
#2020-05-15|4579.12
#2020-05-18|4643.41
#2020-05-19|4632.64
#2020-05-20|4687.55
#2020-05-21|4687.55
#2020-05-22|4751.97
#2020-05-25|4792.77
#2020-05-26|4696.59
#2020-05-27|4546.60
#2020-05-28|4660.88
#2020-05-29|4675.66
#2020-06-01|4698.80
#2020-06-02|4680.23
#2020-06-03|4705.52
#2020-06-04|4640.59
#2020-06-05|4607.61
#2020-06-08|4532.27
#2020-06-09|4543.00
#2020-06-10|4622.38
#2020-06-11|4504.37
#2020-06-12|4490.91
#2020-06-15|4571.02
#2020-06-16|4688.59
#2020-06-17|4730.24
#2020-06-18|4682.75
#2020-06-19|4682.75
#2020-06-22|4704.02
#2020-06-23|4744.69
#2020-06-24|4659.82
#2020-06-25|4738.08
#2020-06-26|4770.49
#2020-06-29|4757.96
#2020-06-30|4737.91
#2020-07-01|4805.58
#2020-07-02|4895.96
#2020-07-03|4869.75
#2020-07-06|4934.71
#2020-07-07|4960.62
#2020-07-08|4933.13
#2020-07-09|4878.48
#2020-07-10|4873.99
#2020-07-13|4925.15
#2020-07-14|4841.36
#2020-07-15|5018.83
#2020-07-16|4900.88
#2020-07-17|4971.60
#2020-07-20|5027.40
#2020-07-21|4929.32
#2020-07-22|4879.37
#2020-07-23|4882.06
#2020-07-24|4775.54
#2020-07-27|4776.99
#2020-07-28|4799.68
#2020-07-29|4793.35
#2020-07-30|4797.94
#2020-07-31|4777.19
#2020-08-03|4874.00
#2020-08-04|4831.87
#2020-08-05|4826.68
#2020-08-06|4816.10
#2020-08-07|4844.96
#2020-08-10|4834.09
#2020-08-11|4855.06
#2020-08-12|4891.27
#2020-08-13|4860.86
#2020-08-14|4789.97
#2020-08-17|4892.28
#2020-08-18|4859.29
#2020-08-19|4909.12
#2020-08-20|4895.45
#2020-08-21|4883.19
#2020-08-24|4929.69
#2020-08-25|4944.53
#2020-08-26|4938.23
#2020-08-27|4861.19
#2020-08-28|4809.58
#2020-08-31|4875.97
#2020-09-01|4846.67
#2020-09-02|4843.96
#2020-09-03|4769.31
#2020-09-04|4702.45
#2020-09-07|4875.04
#2020-09-08|4855.31
#2020-09-09|4924.35
#2020-09-10|4907.86
#2020-09-11|4962.42
#2020-09-14|5010.98
#2020-09-15|5096.95
#2020-09-16|5107.01
#2020-09-17|5169.67
#2020-09-18|5233.87
#2020-09-21|5135.67
#2020-09-22|5149.16
#2020-09-23|5218.31
#2020-09-24|5133.51
#2020-09-25|5127.44
#2020-09-28|5145.06
#2020-09-29|5143.80
#2020-09-30|5136.91
#2020-10-01|5092.42
#2020-10-02|5034.46
#2020-10-05|5058.90
#2020-10-06|5061.46
#2020-10-07|5028.20
#2020-10-08|5145.68
#2020-10-09|4970.74
#2020-10-12|4997.33
#2020-10-13|4927.44
#2020-10-14|4868.43
#2020-10-15|4773.96
#2020-10-16|4818.36
#2020-10-19|4783.73
#2020-10-20|4736.60
#2020-10-21|4698.52
#2020-10-22|4673.00
#2020-10-23|4662.61
#2020-10-26|4602.03
#2020-10-27|4671.77
#2020-10-28|4525.21
#2020-10-29|4545.84
#2020-10-30|4563.58
#2020-11-02|4565.40
#2020-11-03|4624.82
#2020-11-04|4900.06
#2020-11-05|4874.07
#2020-11-06|4812.32
#2020-11-09|4773.19
#2020-11-10|4790.56
#2020-11-11|4909.64
#2020-11-12|4840.79
#2020-11-13|4834.94
#2020-11-16|4816.51
#2020-11-17|4725.22
#2020-11-18|4705.53
#2020-11-19|4689.67
#2020-11-20|4744.70
#2020-11-23|4653.13
#2020-11-24|4621.38
#2020-11-25|4557.81
#2020-11-26|4610.53
#2020-11-27|4622.31
#2020-11-30|4748.30
#2020-12-01|4745.85
#2020-12-02|4752.63
#2020-12-03|4705.86
#2020-12-04|4752.40
#2020-12-07|4735.31
#2020-12-08|4800.32
#2020-12-09|4758.50
#2020-12-10|4716.07
#2020-12-11|4735.38
#2020-12-14|4721.72
#2020-12-15|4649.06
#2020-12-16|4691.15
#2020-12-17|4669.08
#2020-12-18|4640.96
#2020-12-21|4563.89
#2020-12-22|4557.21
#2020-12-23|4563.98
#2020-12-24|4563.98
#2020-12-25|4563.98
#2020-12-28|4579.76
#2020-12-29|4620.37
#2020-12-30|4642.28
#2020-12-31|4642.28
#2021-01-01|4642.28
#2021-01-04|4658.82
#2021-01-05|4632.28
#2021-01-06|4632.28
#2021-01-07|4601.08
#2021-01-08|4620.51
#2021-01-11|4610.05
#2021-01-12|4566.09
#2021-01-13|4621.09
#2021-01-14|4625.84
#2021-01-15|4600.03
#2021-01-18|4661.13
#2021-01-19|4670.01
#2021-01-20|4678.90
#2021-01-21|4670.71
#2021-01-22|4681.61
#2021-01-25|4669.31
#2021-01-26|4731.56
#2021-01-27|4624.32
#2021-01-28|4569.60
#2021-01-29|4551.44
#2021-02-01|4585.24
#2021-02-02|4582.92
#2021-02-03|4572.86
#2021-02-04|4611.16
#2021-02-05|4571.30
#2021-02-08|4591.01
#2021-02-09|4581.57
#2021-02-10|4556.91
#2021-02-11|4591.12
#2021-02-12|4651.85
#2021-02-15|4663.20
#2021-02-16|4626.42
#2021-02-17|4634.75
#2021-02-18|4548.13
#2021-02-19|4481.70
#2021-02-22|4446.27
#2021-02-23|4429.95
#2021-02-24|4421.30
#2021-02-25|4420.90
#2021-02-26|4405.42
#2021-03-01|4467.96
#2021-03-02|4416.14
#2021-03-03|4355.08
#2021-03-04|4353.59
#2021-03-05|4316.05
#2021-03-08|4381.33
#2021-03-09|4440.44
#2021-03-10|4451.09
#2021-03-11|4403.94
#2021-03-12|4351.92
#2021-03-15|4371.43
#2021-03-16|4472.98
#2021-03-17|4414.23
#2021-03-18|4412.08
#2021-03-19|4378.12
#2021-03-22|4440.52
#2021-03-23|4396.54
#2021-03-24|4338.27
#2021-03-25|4359.60
#2021-03-26|4393.39
#2021-03-29|4436.57
#2021-03-30|4405.71
#2021-03-31|4439.36
#2021-04-01|4468.78
#2021-04-02|4468.78
#2021-04-05|4468.78
#2021-04-06|4420.19
#2021-04-07|4379.16
#2021-04-08|4434.87
#2021-04-09|4434.56
#2021-04-12|4398.52
#2021-04-13|4385.99
#2021-04-14|4419.73
#2021-04-15|4452.28
#2021-04-16|4455.38
#2021-04-19|4451.16
#2021-04-20|4452.24
#2021-04-21|4518.01
#2021-04-22|4573.82
#2021-04-23|4533.33
#2021-04-26|4568.89
#2021-04-27|4552.02
#2021-04-28|4547.06
#2021-04-29|4506.34
#2021-04-30|4570.18
#2021-05-03|4601.46
#2021-05-04|4532.36
#2021-05-05|4545.08
#2021-05-06|4494.44
#2021-05-07|4514.69
#2021-05-10|4546.43
#2021-05-11|4485.26
#2021-05-12|4523.02
#2021-05-13| .
#2021-05-14|4583.14
#2021-05-17|4627.59
#2021-05-18|4655.35
#2021-05-19|4616.89
#2021-05-20|4696.19
#2021-05-21|4686.43
#2021-05-24|4688.77
#2021-05-25|4615.90
#2021-05-26|4598.27
#2021-05-27|4546.73
#2021-05-28|4617.18
#2021-05-31|4627.87
#2021-06-01|4612.61
#2021-06-02|4596.47
#2021-06-03|4608.01
#2021-06-04|4639.90
#2021-06-07|4653.51
#2021-06-08|4610.97
#2021-06-09|4720.71
#2021-06-10|4795.19
#2021-06-11|4863.24
#2021-06-14|4858.83
#2021-06-15|4830.50
#2021-06-16|4867.15
#2021-06-17|4876.50
#2021-06-18|4871.81
#2021-06-21|4812.57
#2021-06-22|4799.29
#2021-06-23|4784.28
#2021-06-24|4814.66
#2021-06-25| .
#2021-06-28|4945.08
#2021-06-29|5003.19
#2021-06-30|5017.50
#2021-07-01|5042.93
#2021-07-02|5079.24
#2021-07-05|5040.97
#2021-07-06|5097.23
#2021-07-07|5135.92
#2021-07-08|5037.77
#2021-07-09|5081.07
#2021-07-12|5121.40
#2021-07-13|5101.57
#2021-07-14|5061.47
#2021-07-15|4899.31
#2021-07-16|4886.12
#2021-07-19|4863.48
#2021-07-20|4865.51
#2021-07-21|4945.98
#2021-07-22|4971.99
#2021-07-23|5004.75
#2021-07-26|4904.88
#2021-07-27|4889.17
#2021-07-28|4917.19
#2021-07-29|4912.02
#2021-07-30|4931.03
#2021-08-02|4936.11
#2021-08-03|4922.40
#2021-08-04|4916.84
#2021-08-05|4928.59
#2021-08-06|4868.96
#2021-08-09|4939.37
#2021-08-10|4929.93
#2021-08-11|4931.85
#2021-08-12|4979.94
#2021-08-13|4987.19
#2021-08-16|4968.01
#2021-08-17|5048.25
#2021-08-18|5096.39
#2021-08-19|5079.65
#2021-08-20|5074.86
#2021-08-23|5053.86
#2021-08-24|5010.40
#2021-08-25|5016.34
#2021-08-26|5106.69
#2021-08-27|5112.28
#2021-08-30|5108.61
#2021-08-31|5126.64
#2021-09-01|5130.32
#2021-09-02|5403.45
#2021-09-03|5372.37
#2021-09-06|5410.79
#2021-09-07|5338.61
#2021-09-08|5274.32
#2021-09-09|5271.57
#2021-09-10|5202.59
#2021-09-13|5144.79
#2021-09-14|5161.72
#2021-09-15|5105.34
#2021-09-16|5116.17
#2021-09-17|5111.98
#2021-09-20|5198.41
#2021-09-21|5216.93
#2021-09-22|5205.50
#2021-09-23|5247.92
#2021-09-24|5280.87
#2021-09-27|5193.26
#2021-09-28|5104.20
#2021-09-29|5212.28
#2021-09-30|5270.16
#2021-10-01|5216.86
#2021-10-04|5219.79
#2021-10-05|5235.86
#2021-10-06|5178.43
#2021-10-07|5181.07
#2021-10-08|5172.00
#2021-10-11|5179.25
#2021-10-12|5179.84
#2021-10-13|5173.92
#2021-10-14|5155.78
#2021-10-15|5164.31
#2021-10-18|5157.11
#2021-10-19|5178.64
#2021-10-20|5185.46
#2021-10-21|5221.03
#2021-10-22|5237.12
#2021-10-25|5193.10
#2021-10-26|5236.60
#2021-10-27|5177.85
#2021-10-28|5196.78
#2021-10-29|5179.61
#2021-11-01|5186.53
#2021-11-02|5249.93
#2021-11-03|5235.03
#2021-11-04|5273.48
#2021-11-05|5260.36
#2021-11-08|5273.58
#2021-11-09|5264.82
#2021-11-10|5302.99
#2021-11-11|5302.90
#2021-11-12|5149.25
#2021-11-15|5245.77
#2021-11-16|5138.98
#2021-11-17|5167.59
#2021-11-18|5112.70
#2021-11-19|5136.50
#2021-11-22|5090.57
#2021-11-23|5069.68
#2021-11-24|5051.67
#2021-11-25|5058.33
#2021-11-26|5025.50
#2021-11-29|5056.77
#2021-11-30|5016.34
#2021-12-01|5057.66
#2021-12-02|4989.55
#2021-12-03|4703.95
#2021-12-06|4734.83
#2021-12-07|4723.14
#2021-12-08|4751.34
#2021-12-09|4815.72
#2021-12-10|4768.09
#2021-12-13|4759.60
#2021-12-14|4751.97
#2021-12-15|4719.67
#2021-12-16|4789.52
#2021-12-17|4829.43
#2021-12-20|4854.13
#2021-12-21|4908.67
#2021-12-22|4933.24
#2021-12-23|4944.78
#2021-12-24|4944.78
#2021-12-27|4979.41
#2021-12-28|4983.49
#2021-12-29|4962.34
#2021-12-30|4984.88
#2021-12-31|4984.88
#2022-01-03|4971.54
#2022-01-04|4897.84
#2022-01-05|4894.13
#2022-01-06|4894.13
#2022-01-07|4830.94
#2022-01-10|4768.16
#2022-01-11|4825.66
#2022-01-12|4830.02
#2022-01-13|4799.59
#2022-01-14|4788.69
#2022-01-17|4844.33
#2022-01-18|4811.96
#2022-01-19|4853.51
#2022-01-20|4904.18
#2022-01-21|4840.66
#2022-01-24|4633.79
#2022-01-25|4679.87
#2022-01-26|4742.28
#2022-01-27|4863.76
#2022-01-28|4870.63
#2022-01-31|4843.55
#2022-02-01|4856.22
#2022-02-02|4870.02
#2022-02-03|4741.07
#2022-02-04|4730.72
#2022-02-07|4750.86
#2022-02-08|4730.73
#2022-02-09|4791.59
#2022-02-10|4915.38
#2022-02-11|4865.65
#2022-02-14|4785.99
#2022-02-15|4948.77
#2022-02-16|4994.96
#2022-02-17|4976.48
#2022-02-18|4912.72
#2022-02-21|4989.84
#2022-02-22|4940.61
#2022-02-23|4945.65
#2022-02-24|4850.97
#2022-02-25|5005.86
#2022-02-28|5061.74
#2022-03-01|5127.51
#2022-03-02|5166.32
#2022-03-03|5010.76
#2022-03-04|4902.06
#2022-03-07|4863.37
#2022-03-08|4858.16
#2022-03-09|5018.72
#2022-03-10|5061.37
#2022-03-11|5086.85
#2022-03-14|5141.05
#2022-03-15|5106.85
#2022-03-16|5136.05
#2022-03-17|5200.24
#2022-03-18|5273.33
#2022-03-21|5317.45
#2022-03-22|5315.47
#2022-03-23|5361.93
#2022-03-24|5383.30
#2022-03-25|5397.20
#2022-03-28|5476.15
#2022-03-29|5482.50
#2022-03-30|5511.00
#2022-03-31|5543.01
#2022-04-01|5579.38
#2022-04-04|5631.69
#2022-04-05|5692.81
#2022-04-06|5734.86
#2022-04-07|5817.01
#2022-04-08|5871.58
#2022-04-11|5846.66
#2022-04-12|5744.84
#2022-04-13|5758.62
#2022-04-14|5773.60
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5778.08
#2022-04-20|5676.85
#2022-04-21|5683.77
#2022-04-22|5524.10
#2022-04-25|5514.46
#2022-04-26|5490.36
#2022-04-27|5518.48
#2022-04-28|5449.82
#2022-04-29|5536.22
#2022-05-02|5497.36
#2022-05-03|5502.82
#2022-05-04|5443.96
#2022-05-05|5421.04
#2022-05-06|5327.07
#2022-05-09|5267.96
#2022-05-10|5309.03
#2022-05-11|5244.75
#2022-05-12|5228.37
#2022-05-13|5370.33
#2022-05-16|5455.64
#2022-05-17|5525.81
#2022-05-18|5453.56
#2022-05-19|5461.00
#2022-05-20|5577.57
#2022-05-23|5574.78
#2022-05-24|5515.61
#2022-05-25|5514.35
#2022-05-26| .
#2022-05-27|5608.62
#2022-05-30|5530.11
#2022-05-31|5472.92
#2022-06-01|5503.92
#2022-06-02|5524.72
#2022-06-03|5531.89
#2022-06-06| .
#2022-06-07|5492.60
#2022-06-08|5508.59
#2022-06-09|5397.32
#2022-06-10|5339.76
#2022-06-13|5333.43
#2022-06-14|5267.19
#2022-06-15|5350.89
#2022-06-16|5272.07
#2022-06-17|5314.42
#2022-06-20|5373.02
#2022-06-21|5419.06
#2022-06-22|5479.27
#2022-06-23|5538.04
#2022-06-24|5538.04
#2022-06-27|5672.02
#2022-06-28|5669.00
#2022-06-29|5732.99
#2022-06-30|5684.59
#2022-07-01|5696.93
#2022-07-04|5772.80
#2022-07-05|5762.54
#2022-07-06|5860.71
#2022-07-07|5938.98
#2022-07-08|5988.10
#2022-07-11|6009.52
#2022-07-12|5973.90
#2022-07-13|5932.25
#2022-07-14|5817.28
#2022-07-15|5928.80
#2022-07-18|5878.26
#2022-07-19|5954.60
#2022-07-20|5844.40
#2022-07-21|5760.85
#2022-07-22|5765.04
#2022-07-25|5778.56
#2022-07-26|5892.95
#2022-07-27|5906.02
#2022-07-28|5882.19
#2022-07-29|5874.24
#2022-08-01|5841.05
#2022-08-02|5859.29
#2022-08-03|5821.97
#2022-08-04|5806.13
#2022-08-05|5834.62
#2022-08-08|5809.19
#2022-08-09|5832.54
#2022-08-10|5871.07
#2022-08-11|5819.24
#2022-08-12|5913.36
#2022-08-15|5988.19
#2022-08-16|6023.53
#2022-08-17|6045.03
#2022-08-18|6038.91
#2022-08-19|6070.43
#2022-08-22|6085.54
#2022-08-23|5970.32
#2022-08-24|6065.00
#2022-08-25|6080.46
#2022-08-26|5990.52
#2022-08-29|5874.29
#2022-08-30|5834.46
#2022-08-31|5749.62
#2022-09-01|5681.91
#2022-09-02|5718.85
#2022-09-05|5691.22
#2022-09-06|5682.89
#2022-09-07|5590.57
#2022-09-08|5637.91
#2022-09-09|5655.48
#2022-09-12|5662.65
#2022-09-13|5559.38
#2022-09-14|5533.11
#2022-09-15|5550.46
#2022-09-16|5454.30
#2022-09-19|5447.18
#2022-09-20|5368.79
#2022-09-21|5383.25
#2022-09-22|5283.24
#2022-09-23|5275.81
#2022-09-26|5180.25
#2022-09-27|5244.14
#2022-09-28|5459.89
#2022-09-29|5552.44
#2022-09-30|5577.47
#2022-10-03|5542.66
#2022-10-04|5639.16
#2022-10-05|5587.64
#2022-10-06|5590.20
#2022-10-07|5628.16
#2022-10-10|5553.29
#2022-10-11|5554.34
#2022-10-12|5591.69
#2022-10-13|5617.01
#2022-10-14|5639.36
#2022-10-17|5693.44
#2022-10-18|5672.81
#2022-10-19|5497.74
#2022-10-20|5452.60
#2022-10-21|5488.72
#2022-10-24|5507.16
#2022-10-25|5492.30
#2022-10-26|5606.28
#2022-10-27|5576.17
#2022-10-28|5641.80
#2022-10-31|5663.33
#2022-11-01|5692.31
#2022-11-02|5752.94
#2022-11-03|5728.26
#2022-11-04|5799.17
#2022-11-07|5747.27
#2022-11-08|5718.64
#2022-11-09|5753.35
#2022-11-10|5945.18
#2022-11-11|5700.10
#2022-11-14|5823.15
#2022-11-15|5865.19
#2022-11-16|5855.87
#2022-11-17|5900.47
#2022-11-18|5965.30
#2022-11-21|6055.21
#2022-11-22|6031.40
#2022-11-23|6036.95
#2022-11-24|6033.25
#2022-11-25|6070.38
#2022-11-28|6058.14
#2022-11-29|6043.08
#2022-11-30|6167.67
#2022-12-01|6178.19
#2022-12-02|6193.91
#2022-12-05|6154.07
#2022-12-06|6063.30
#2022-12-07|6095.31
#2022-12-08|6114.81
#2022-12-09|6132.65
#2022-12-12|6164.56
#2022-12-13|6183.91
#2022-12-14|6234.05
#2022-12-15|6187.25
#2022-12-16|6102.87
#2022-12-19|6087.08
#2022-12-20|6107.10
#2022-12-21|6132.96
#2022-12-22|6101.32
#2022-12-23|6108.42
#2022-12-26| .
#2022-12-27|6044.57
#2022-12-28|6022.66
#2022-12-29|6122.27
#2022-12-30|6019.47
#2023-01-02|6126.44
#2023-01-03|6227.88
#2023-01-04|6204.99
#2023-01-05|6166.70
#2023-01-06| .
#2023-01-09|6281.09
#2023-01-10|6338.92
#2023-01-11|6335.98
#2023-01-12|6303.26
#2023-01-13|6401.10
#2023-01-16|6443.00
#2023-01-17|6446.52
#2023-01-18|6407.21
#2023-01-19|6336.07
#2023-01-20|6248.41
#2023-01-23|6177.86
#2023-01-24|6012.32
#2023-01-25|6057.32
#2023-01-26|6047.43
#2023-01-27|6064.91
#2023-01-30|6079.99
#2023-01-31|6051.81
#2023-02-01|5941.77
#2023-02-02|5895.79
#2023-02-03|5996.97
#2023-02-06|6041.84
#2023-02-07|6030.77
#2023-02-08|6143.59
#2023-02-09|6206.58
#2023-02-10|6246.26
#2023-02-13|6272.30
#2023-02-14|6301.12
#2023-02-15|6262.15
#2023-02-16|6155.20
#2023-02-17|6185.04
#2023-02-20|6170.65
#2023-02-21|6193.98
#2023-02-22|6190.59
#2023-02-23|6185.10
#2023-02-24|6119.62
#2023-02-27|6137.79
#2023-02-28|6099.08
#2023-03-01|6065.75
#2023-03-02|6056.28
#2023-03-03|6067.29
#2023-03-06|6019.29
#2023-03-07|6075.71
#2023-03-08|6029.36
#2023-03-09|6084.92
#2023-03-10|6029.75
#2023-03-13|6026.18
#2023-03-14|6019.44
#2023-03-15|5998.32
#2023-03-16|6072.92
#2023-03-17|6045.32
#2023-03-20|6006.77
#2023-03-21|6009.28
#2023-03-22|6013.28
#2023-03-23|6064.37
#2023-03-24|6106.64
#2023-03-27|6180.37
#2023-03-28|6118.18
#2023-03-29|6182.06
#2023-03-30|6188.42
#2023-03-31|6221.95
#2023-04-03|6189.92
#2023-04-04|6224.87
#2023-04-05|6382.24
#2023-04-06|6499.92
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6546.80
#2023-04-12|6527.69
#2023-04-13|6604.61
#2023-04-14|6591.76
#2023-04-17|6577.44
#2023-04-18|6623.17
#2023-04-19|6602.15
#2023-04-20|6572.88
#2023-04-21|6637.01
#2023-04-24|6610.22
#2023-04-25|6644.44
#2023-04-26|6513.58
#2023-04-27|6504.95
#2023-04-28|6501.17
#2023-05-01| .
#2023-05-02|6537.99
#2023-05-03|6567.10
#2023-05-04|6603.87
#2023-05-05|6646.71
#2023-05-08|6683.84
#2023-05-09|6643.38
#2023-05-10|6453.14
#2023-05-11|6587.67
#2023-05-12|6617.15
#2023-05-15|6659.53
#2023-05-16|6645.92
#2023-05-17|6647.72
#2023-05-18| .
#2023-05-19|6702.75
#2023-05-22|6720.52
#2023-05-23|6738.29
#2023-05-24|6649.06
#2023-05-25|6603.56
#2023-05-26|6640.75
#2023-05-29|6596.40
#2023-05-30|6523.42
#2023-05-31|6572.76
#2023-06-01|6576.59
#2023-06-02|6587.69
#2023-06-05|6603.17
#2023-06-06|6603.17
#2023-06-07|6640.16
#2023-06-08|6657.70
#2023-06-09|6689.27
#2023-06-12|6724.23
#2023-06-13|6668.19
#2023-06-14|6640.52
#2023-06-15|6657.15
#2023-06-16|6758.79
#2023-06-19|6650.81
#2023-06-20|6645.38
#2023-06-21|6542.20
#2023-06-22|6537.50
#2023-06-23|6537.50
#2023-06-26|6368.30
#2023-06-27|6297.00
#2023-06-28|6335.85
#2023-06-29|6349.73
#2023-06-30|6414.55
#2023-07-03|6089.26
#2023-07-04|6229.84
#2023-07-05|6250.00
#2023-07-06|6132.96
#2023-07-07|6053.98
#2023-07-10|6071.76
#2023-07-11|5992.32
#2023-07-12|5972.39
#2023-07-13|5931.76
#2023-07-14|5959.23
#2023-07-17|5931.35
#2023-07-18|6017.74
#2023-07-19|6031.63
#2023-07-20|6112.75
#2023-07-21|6183.12
#2023-07-24|6162.37
#2023-07-25|6154.69
#2023-07-26|6150.07
#2023-07-27|6165.55
#2023-07-28|6338.80
#2023-07-31|6372.76
#2023-08-01|6395.17
#2023-08-02|6368.22
#2023-08-03|6273.80
#2023-08-04|6235.77
#2023-08-07|6233.28
#2023-08-08|6355.59
#2023-08-09|6425.84
#2023-08-10|6452.22
#2023-08-11|6473.31
#2023-08-14|6496.39
#2023-08-15|6410.84
#2023-08-16|6406.52
#2023-08-17|6343.54
#2023-08-18|6285.44
#2023-08-21|6306.48
#2023-08-22|6346.25
#2023-08-23|6400.39
#2023-08-24|6370.85
#2023-08-25|6361.87
#2023-08-28|6385.81
#2023-08-29|6364.28
#2023-08-30|6306.98
#2023-08-31|6365.13
#2023-09-01|6381.84
#2023-09-04|6356.68
#2023-09-05|6389.86
#2023-09-06|6311.73
#2023-09-07|6380.63
#2023-09-08|6373.57
#2023-09-11|6287.54
#2023-09-12|6327.34
#2023-09-13|6291.77
#2023-09-14|6401.45
#2023-09-15|6447.70
#2023-09-18|6314.14
#2023-09-19|6243.20
#2023-09-20|6360.65
#2023-09-21|6361.66
#2023-09-22|6420.56
#2023-09-25|6397.16
#2023-09-26|6360.78
#2023-09-27|6312.30
#2023-09-28|6288.79
#2023-09-29|6333.99
#2023-10-02|6299.01
#2023-10-03|6248.33
#2023-10-04|6239.95
#2023-10-05|6250.23
#2023-10-06|6295.39
#2023-10-09|6221.77
#2023-10-10|6279.25
#2023-10-11|6262.88
#2023-10-12|6305.08
#2023-10-13|6219.07
#2023-10-16|6178.88
#2023-10-17|6279.64
#2023-10-18|6071.16
#2023-10-19|5970.94
#2023-10-20|5963.46
#2023-10-23|5892.35
#2023-10-24|6066.09
#2023-10-25|6086.97
#2023-10-26|6083.21
#2023-10-27|6003.97
#2023-10-30|6087.45
#2023-10-31|6100.45
#2023-11-01|6165.36
#2023-11-02|6190.84
#2023-11-03|6169.28
#2023-11-06|6133.78
#2023-11-07|6095.47
#2023-11-08|6099.59
#2023-11-09|6241.75
#2023-11-10|6128.66
#2023-11-13|6179.43
#2023-11-14|6203.57
#2023-11-15|6126.78
#2023-11-16|6164.15
#2023-11-17|6189.89
#2023-11-20|6149.39
#2023-11-21|6162.53
#2023-11-22|6163.76
#2023-11-23|6272.11
#2023-11-24|6288.44
#2023-11-27|6226.51
#2023-11-28|6174.19
#2023-11-29|6228.16
#2023-11-30|6244.57
#2023-12-01|6271.30
#2023-12-04|6311.86
#2023-12-05|6292.64
#2023-12-06|6260.33
#2023-12-07|6164.98
#2023-12-08|6169.92
#2023-12-11|6206.35
#2023-12-12|6211.56
#2023-12-13|6325.32
#2023-12-14|6373.35
#2023-12-15|6400.53
#2023-12-18|6415.06
#2023-12-19|6424.45
#2023-12-20|6450.30
#2023-12-21|6445.93
#2023-12-22|6454.10
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6499.48
#2023-12-28|6534.81
#2023-12-29|6537.11
#2024-01-01| .
#2024-01-02|6644.08
#2024-01-03|6662.53
#2024-01-04|6705.23
#2024-01-05|6673.65
#2024-01-08|6717.00
#2024-01-09|6813.46
#2024-01-10|6838.32
#2024-01-11|6847.99
#2024-01-12|6911.70
#2024-01-15|6853.40
#2024-01-16|6846.70
#2024-01-17|6785.26
#2024-01-18|6726.86
#2024-01-19|6728.09
#2024-01-22|6761.96
#2024-01-23|6695.78
#2024-01-24|6717.10
#2024-01-25|6712.06
#2024-01-26|6754.03
#2024-01-29|6792.40
#2024-01-30|6816.69
#2024-01-31|6773.66
#2024-02-01|6649.47
#2024-02-02|6597.97
#2024-02-05|6649.62
#2024-02-06|6757.16
#2024-02-07|6761.70
#2024-02-08|6405.43
#2024-02-09|6341.19
#2024-02-12|6252.10
#2024-02-13|6289.52
#2024-02-14|6332.67
#2024-02-15|6333.01
#2024-02-16|6406.52
#2024-02-19|6537.87
#2024-02-20|6496.70
#2024-02-21|6445.44
#2024-02-22|6472.84
#2024-02-23|6529.89
#2024-02-26|6505.13
#2024-02-27|6521.09
#2024-02-28|6481.11
#2024-02-29|6440.17
#2024-03-01|6503.97
#2024-03-04|6517.53
#2024-03-05|6565.25
#2024-03-06|6604.24
#2024-03-07|6670.73
#2024-03-08|6731.01
#2024-03-11|6811.29
#2024-03-12|6843.23
#2024-03-13|6828.47
#2024-03-14|6813.70
#2024-03-15|6726.14
#2024-03-18|6705.59
#2024-03-19|6669.05
#2024-03-20|6666.99
#2024-03-21|6796.78
#2024-03-22|6778.57
#2024-03-25|6774.05
#2024-03-26|6813.47
#2024-03-27|6939.11
#2024-03-28|6899.16
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6823.78
#2024-04-03|6802.29
#2024-04-04|6853.85
#2024-04-05|6816.40
#2024-04-08|6814.28
#2024-04-09|6851.51
#2024-04-10|6842.39
#2024-04-11|6920.22
#2024-04-12|6954.45
#2024-04-15|6914.96
#2024-04-16|6918.89
#2024-04-17|6925.79
#2024-04-18|6898.76
#2024-04-19|6913.69
#2024-04-22|6979.10
#2024-04-23|7013.22
#2024-04-24|7044.89
#2024-04-25|7361.80
#2024-04-26|7393.01
#2024-04-29|7445.00
#2024-04-30|7500.43
#2024-05-01| .
#2024-05-02|7422.20
#2024-05-03|7386.65
#2024-05-06|7385.48
#2024-05-07|7452.45
#2024-05-08|7582.72
#2024-05-09| .
#2024-05-10|7658.08
#2024-05-13|7651.02
#2024-05-14|7653.56
#2024-05-15|7685.07
#2024-05-16|7629.88
#2024-05-17|7594.05
#2024-05-20|7643.91
#2024-05-21|7718.23
#2024-05-22|7707.76
#2024-05-23|7758.33
#2024-05-24|7712.85
#2024-05-27|7640.70
#2024-05-28|7626.91
#2024-05-29|7565.06
#2024-05-30|7644.26
#2024-05-31|7811.42
#2024-06-03|7862.43
#2024-06-04|7858.79
#2024-06-05|7915.46
#2024-06-06| .
#2024-06-07|7920.54
#2024-06-10|7853.73
#2024-06-11|7757.94
#2024-06-12|7718.75
#2024-06-13|7741.37
#2024-06-14|7742.41
#2024-06-17|7695.98
#2024-06-18|7664.99
#2024-06-19|7640.18
#2024-06-20|7681.57
#2024-06-21| .
#2024-06-24|7766.76
#2024-06-25|7818.24
#2024-06-26|7815.89
#2024-06-27|7804.50
#2024-06-28|7817.30
#2024-07-01|7835.70
#2024-07-02|7705.98
#2024-07-03|7608.60
#2024-07-04|7669.19
#2024-07-05|7675.70
#2024-07-08|7768.02
#2024-07-09|7756.10
#2024-07-10|7829.10
#2024-07-11|7820.11
#2024-07-12|7981.55
#2024-07-15|7883.32
#2024-07-16|7938.38
#2024-07-17|7954.24
#2024-07-18|7911.52
#2024-07-19|7934.41
#2024-07-22|8067.14
#2024-07-23|8119.85
#2024-07-24|8105.71
#2024-07-25|8053.60
#2024-07-26|8025.99
#2024-07-29|7969.82
#2024-07-30|7916.81
#2024-07-31|7980.68
#2024-08-01|7984.28
#2024-08-02|7870.21
#2024-08-05|7636.58
#2024-08-06|7662.91
#2024-08-07|7793.42
#2024-08-08|7878.40
#2024-08-09|7948.98
#2024-08-12|7937.78
#2024-08-13|8016.79
#2024-08-14|8076.93
#2024-08-15|8306.86
#2024-08-16|8315.05
#2024-08-19|8270.83
#2024-08-20|8243.45
#2024-08-21|8132.51
#2024-08-22|8221.72
#2024-08-23|8305.66
#2024-08-26|8313.21
#2024-08-27|8341.94
#2024-08-28|8358.61
#2024-08-29|8432.32
#2024-08-30|8439.49
#2024-09-02|8393.75
#2024-09-03|8332.91
#2024-09-04|8258.36
#2024-09-05|8089.18
#2024-09-06|8086.81
#2024-09-09|8216.10
#2024-09-10|8118.13
#2024-09-11|8025.08
#2024-09-12|7978.23
#2024-09-13|7933.02
#2024-09-16|7983.63
#2024-09-17|7956.24
#2024-09-18|7902.43
#2024-09-19|7885.12
#2024-09-20|7850.22
#2024-09-23|7755.97
#2024-09-24|7668.33
#2024-09-25|7732.84
#2024-09-26|7818.67
#2024-09-27|7776.55
#2024-09-30|7788.92
#2024-10-01|7748.28
#2024-10-02|7794.12
#2024-10-03|7750.27
#2024-10-04|7733.73
#2024-10-07|7680.61
#2024-10-08|7611.70
#2024-10-09|7653.53
#2024-10-10|7674.81
#2024-10-11|7705.61
#2024-10-14|7775.49
#2024-10-15|7749.67
#2024-10-16|7800.78
#2024-10-17|7867.27
#2024-10-18|7949.03
#2024-10-21|7933.65
#2024-10-22|7817.54
#2024-10-23|7854.05
#2024-10-24|7851.71
#2024-10-25|7920.20
#2024-10-28|7942.76
#2024-10-29|7961.37
#2024-10-30|7793.66
#2024-10-31|7638.33
#2024-11-01|7629.46
#2024-11-04|7674.47
#2024-11-05|7343.22
#2024-11-06|7271.67
#2024-11-07|7260.32
#2024-11-08|7326.49
#2024-11-11|7373.40
#2024-11-12|7319.11
#2024-11-13|7374.53
#2024-11-14|7513.23
#2024-11-15|7122.22
#2024-11-18|7072.17
#2024-11-19|7103.21
#2024-11-20|7084.26
#2024-11-21|7134.63
#2024-11-22|7292.96
#2024-11-25|7326.17
#2024-11-26|7334.70
#2024-11-27|7381.42
#2024-11-28|7414.82
#2024-11-29|7415.85
#2024-12-02|7422.98
#2024-12-03|7483.32
#2024-12-04|7403.67
#2024-12-05|7414.21
#2024-12-06|7501.52
#2024-12-09|7514.78
#2024-12-10|7478.77
#2024-12-11|7503.52
#2024-12-12|7479.75
#2024-12-13|7416.87
#2024-12-16|7475.27
#2024-12-17|7447.15
#2024-12-18|7422.50
#2024-12-19|7381.04
#2024-12-20|7430.44
#2024-12-23|7475.49
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|7561.25
#2024-12-30|7499.63
#2024-12-31| .
#2025-01-01| .
#2025-01-02|7664.50
#2025-01-03|7638.01
#2025-01-06| .
#2025-01-07|7667.58
#2025-01-08|7649.88
#2025-01-09|7680.83
#2025-01-10|7644.70
#2025-01-13|7559.67
#2025-01-14|7466.38
#2025-01-15|7464.01
#2025-01-16|7607.42
#2025-01-17|7565.68
#2025-01-20|7517.72
#2025-01-21|7660.20
#2025-01-22|7642.76
#2025-01-23|7643.57
#2025-01-24|7616.95
#2025-01-27|7683.12
#2025-01-28|7734.88
#2025-01-29|7769.79
#2025-01-30|7830.75
#2025-01-31|7850.51
#2025-02-03|7793.32
#2025-02-04|7689.18
#2025-02-05|7727.88
#2025-02-06|7961.00
#2025-02-07|7801.82
#2025-02-10|7811.39
#2025-02-11|7762.73
#2025-02-12|7808.65
#2025-02-13|7901.92
#2025-02-14|7688.10
#2025-02-17|7809.54
#2025-02-18|7875.59
#2025-02-19|7788.13
#2025-02-20|7839.45
#2025-02-21|7813.70
#2025-02-24|7825.16
#2025-02-25|7936.99
#2025-02-26|7989.32
#2025-02-27|8039.30
#2025-02-28|8020.36
#2025-03-03|7971.05
#2025-03-04|7905.29
#2025-03-05|7772.11
#2025-03-06|7641.63
#2025-03-07|7563.88
#2025-03-10|7472.81
#2025-03-11|7196.39
#2025-03-12|7292.81
#2025-03-13|7460.27
#2025-03-14|7541.50
#2025-03-17|7474.87
#2025-03-18|7431.41
#2025-03-19|7488.20
#2025-03-20|7506.61
#2025-03-21|7410.58
#2025-03-24|7348.51
#2025-03-25|7242.21
#2025-03-26|7103.93
#2025-03-27|7138.84
#2025-03-28|7186.17
#2025-03-31|7081.82
#2025-04-01|7146.52
#2025-04-02|7052.33
#2025-04-03|7037.33
#2025-04-04|6805.48
#2025-04-07|6392.10
#2025-04-08|6566.65
#2025-04-09|6136.26
#2025-04-10|6341.47
#2025-04-11|6368.47
#2025-04-14|6546.26
#2025-04-15|6674.85
#2025-04-16|6594.50
#2025-04-17|6524.31
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6588.60
#2025-04-23|6793.98
#2025-04-24|6811.87
#2025-04-25|6869.53
#2025-04-28|6888.13
#2025-04-29|7002.80
#2025-04-30|7139.76
#2025-05-01| .
#2025-05-02|7153.77
#2025-05-05|7195.02
#2025-05-06|7134.36
#2025-05-07|7044.03
#2025-05-08|6978.93
#2025-05-09|7002.04
#2025-05-12|7033.23
#2025-05-13|6961.66
#2025-05-14|6876.02
#2025-05-15|6908.40
#2025-05-16|6982.66
#2025-05-19|6979.69
#2025-05-20|7014.33
#2025-05-21|7039.88
#2025-05-22|6883.16
#2025-05-23|6850.99
#2025-05-26|6888.87
#2025-05-27|6912.68
#2025-05-28|6859.49
#2025-05-29| .
#2025-05-30|6912.47
#2025-06-02|6971.71
#2025-06-03|7020.23
#2025-06-04|7217.91
#2025-06-05|7223.68
#2025-06-06| .
#2025-06-09|7290.05
#2025-06-10|7214.12
#2025-06-11|7244.32
#2025-06-12|7201.76
#2025-06-13|7113.75
#2025-06-16|7102.66
#2025-06-17|6954.71
#2025-06-18|6947.83
#2025-06-19|6898.83
#2025-06-20| .
#2025-06-23|6868.41
#2025-06-24|6848.85
#2025-06-25|6809.26
#2025-06-26|6812.12
#2025-06-27|6902.04
#2025-06-30|6910.11
#2025-07-01|6974.19
#2025-07-02|7000.28
#2025-07-03|6987.71
#2025-07-04|7062.37
#2025-07-07|7006.04
#2025-07-08|7041.00
#2025-07-09|7034.09
#2025-07-10|7210.19
#2025-07-11|7077.66
#2025-07-14|7212.34
#2025-07-15|7213.13
#2025-07-16|7170.82
#2025-07-17|7120.41
#2025-07-18|7008.48
#2025-07-21|6957.23
#2025-07-22|6966.01
#2025-07-23|7186.60
#2025-07-24|7314.77
#2025-07-25|7254.42
#2025-07-28|7252.37
#2025-07-29|7377.44
#2025-07-30|7456.68
#2025-07-31|7339.05
#2025-08-01|7167.59
#2025-08-04|7216.94
#2025-08-05|7272.89
#2025-08-06|7172.14
#2025-08-07|7205.62
#2025-08-08|7153.02
#2025-08-11|7205.67
#2025-08-12|7208.12
#2025-08-13|7349.92
#2025-08-14|7366.76
#2025-08-15|7380.24
#2025-08-18|7474.89
#2025-08-19|7490.42
#2025-08-20|7579.79
#2025-08-21|7636.91
#2025-08-22|7652.08
#2025-08-25|7618.76
#2025-08-26|7634.08
#2025-08-27|7690.95
#2025-08-28|7709.73
#2025-08-29|7660.40
#2025-09-01|7647.77
#2025-09-02|7586.99
#2025-09-03|7741.17
#2025-09-04|7695.34
#2025-09-05|7637.09
#2025-09-08|7619.32
#2025-09-09|7605.17
#2025-09-10|7509.47
#2025-09-11|7528.87
#2025-09-12|7479.02
#2025-09-15|7304.93
#2025-09-16|7337.75
#2025-09-17|7326.05
#2025-09-18|7328.55
#2025-09-19|7416.81
#2025-09-22|7431.89
#2025-09-23|7328.03
#2025-09-24|7299.51
#2025-09-25|7203.38
#2025-09-26|7181.10
#2025-09-29|7257.32
#2025-09-30|7361.88
#2025-10-01|7812.24
#2025-10-02|7860.67
#2025-10-03|7964.81
#2025-10-06|8021.07
#2025-10-07|7976.83
#2025-10-08|7973.99
#2025-10-09|7956.06
#2025-10-10|7853.72
#2025-10-13|7840.53
#2025-10-14|7799.27
#2025-10-15|7828.29
#2025-10-16|7843.30
#2025-10-17|7812.50
#2025-10-20|7786.85
#2025-10-21|7804.99
#2025-10-22|7808.31
#2025-10-23|7754.06
#2025-10-24|7749.01
#2025-10-27|7786.62
#2025-10-28|7730.00
#2025-10-29|7763.69
#2025-10-30|7789.53
#2025-10-31|7758.68
#2025-11-03|7680.63
#2025-11-04|7749.85
#2025-11-05|7648.00
#2025-11-06|7726.76
#2025-11-07|7721.74
#2025-11-10|7888.27
#2025-11-11|8027.36
#2025-11-12|8041.50
#2025-11-13|8055.24
#2025-11-14|8109.59
#2025-11-17|8089.05
#2025-11-18|7996.36
#2025-11-19|8050.04
#2025-11-20|8057.84
#2025-11-21|8098.31
#2025-11-24|8180.20
#2025-11-25|8270.44
#2025-11-26|8320.09
#2025-11-27|8294.22
#2025-11-28|8255.43
#2025-12-01|8171.15
#2025-12-02|8109.04
#2025-12-03|8037.49
#2025-12-04|8119.70
#2025-12-05|8129.94
#2025-12-08|8113.03
#2025-12-09|7990.02
#2025-12-10|7983.72
#2025-12-11|8041.22
#2025-12-12|7985.09
#2025-12-15|8005.83
#2025-12-16|7919.19
#2025-12-17|7961.95
#2025-12-18|7944.82
#2025-12-19|8044.86
#2025-12-22|8053.31
#2025-12-23|8067.50
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|8138.43
#2025-12-30|8128.28
#2025-12-31| .
#2026-01-01| .
#2026-01-02|8070.54
#2026-01-05|8038.47
#2026-01-06| .
#2026-01-07|8345.38
#2026-01-08|8397.23
#2026-01-09|8430.47
#2026-01-12|8315.70
#2026-01-13|8289.46
#2026-01-14|8468.56
#2026-01-15|8367.40
#2026-01-16|8322.04
#2026-01-19|8174.05
#2026-01-20|7995.46
#2026-01-21|7931.39
#2026-01-22|8094.93
#2026-01-23|8156.47
#2026-01-26|8226.57
#2026-01-27|8291.13
#2026-01-28|8130.49
#2026-01-29|8047.94
#2026-01-30|8035.93
#2026-02-02|8282.80
#2026-02-03|8269.55
#2026-02-04|8271.13
#2026-02-05|8431.38
#2026-02-06|8540.04
#2026-02-09|8505.83
#2026-02-10|8599.81
#2026-02-11|8722.03
#2026-02-12|8667.42
#2026-02-13|8766.12
#2026-02-16|8699.30
#2026-02-17|8843.39
#2026-02-18|8973.97
#2026-02-19|8812.78
#2026-02-20|8852.47
#2026-02-23|8840.42
#2026-02-24|8817.38
#2026-02-25|8779.27
#2026-02-26|8709.97
#2026-02-27|8787.39
#2026-03-02|8659.34
#2026-03-03|8500.10
#2026-03-04|8579.12
#2026-03-05|8499.00
#2026-03-06|8362.15
#2026-03-09|8343.35
#2026-03-10|8522.25
#2026-03-11|8424.92
#2026-03-12|8400.14
#2026-03-13|8342.20
#2026-03-16|8410.64
#2026-03-17|8431.02
#2026-03-18|8314.05
#2026-03-19|8174.70
#2026-03-20|8082.74
#2026-03-23|8071.20
#2026-03-24|8100.12
#2026-03-25|8317.13
#2026-03-26|8312.21
#2026-03-27|8450.60
#2026-03-30|8566.41
#2026-03-31|8681.55
#2026-04-01|8902.31
#2026-04-02|8836.08