Table Data - OMX Stockholm Pharmaceuticals and Biotechnology Price Index
| Title | OMX Stockholm Pharmaceuticals and Biotechnology Price Index |
|---|---|
| Series ID | NASDAQSX201030PI |
| 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: SX201030PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1207.75 |
| 2000-01-04 | 1171.25 |
| 2000-01-05 | 1148.05 |
| 2000-01-06 | . |
| 2000-01-07 | 1182.31 |
| 2000-01-10 | 1220.47 |
| 2000-01-11 | 1213.02 |
| 2000-01-12 | 1195.25 |
| 2000-01-13 | 1201.53 |
| 2000-01-14 | 1235.11 |
| 2000-01-17 | 1247.25 |
| 2000-01-18 | 1216.97 |
| 2000-01-19 | 1197.51 |
| 2000-01-20 | 1182.42 |
| 2000-01-21 | 1181.06 |
| 2000-01-24 | 1175.89 |
| 2000-01-25 | 1169.93 |
| 2000-01-26 | 1187.26 |
| 2000-01-27 | 1220.42 |
| 2000-01-28 | 1185.97 |
| 2000-01-31 | 1169.23 |
| 2000-02-01 | 1155.80 |
| 2000-02-02 | 1166.99 |
| 2000-02-03 | 1157.10 |
| 2000-02-04 | 1118.52 |
| 2000-02-07 | 1099.06 |
| 2000-02-08 | 1120.03 |
| 2000-02-09 | 1138.63 |
| 2000-02-10 | 1164.81 |
| 2000-02-11 | 1142.92 |
| 2000-02-14 | 1105.03 |
| 2000-02-15 | 1131.01 |
| 2000-02-16 | 1141.44 |
| 2000-02-17 | 1144.29 |
| 2000-02-18 | 1151.39 |
| 2000-02-21 | 1137.09 |
| 2000-02-22 | 1122.09 |
| 2000-02-23 | 1134.83 |
| 2000-02-24 | 1057.42 |
| 2000-02-25 | 1125.88 |
| 2000-02-28 | 1119.08 |
| 2000-02-29 | 1120.14 |
| 2000-03-01 | 1156.46 |
| 2000-03-02 | 1198.06 |
| 2000-03-03 | 1182.15 |
| 2000-03-06 | 1188.72 |
| 2000-03-07 | 1221.08 |
| 2000-03-08 | 1219.58 |
| 2000-03-09 | 1251.54 |
| 2000-03-10 | 1318.66 |
| 2000-03-13 | 1332.39 |
| 2000-03-14 | 1302.50 |
| 2000-03-15 | 1329.15 |
| 2000-03-16 | 1366.36 |
| 2000-03-17 | 1310.02 |
| 2000-03-20 | 1317.60 |
| 2000-03-21 | 1357.84 |
| 2000-03-22 | 1398.70 |
| 2000-03-23 | 1386.56 |
| 2000-03-24 | 1412.41 |
| 2000-03-27 | 1374.71 |
| 2000-03-28 | 1356.99 |
| 2000-03-29 | 1298.32 |
| 2000-03-30 | 1269.60 |
| 2000-03-31 | 1278.05 |
| 2000-04-03 | 1323.44 |
| 2000-04-04 | 1377.97 |
| 2000-04-05 | 1330.76 |
| 2000-04-06 | 1375.90 |
| 2000-04-07 | 1348.84 |
| 2000-04-10 | 1370.38 |
| 2000-04-11 | 1388.00 |
| 2000-04-12 | 1387.96 |
| 2000-04-13 | 1383.87 |
| 2000-04-14 | 1341.74 |
| 2000-04-17 | 1301.21 |
| 2000-04-18 | 1285.11 |
| 2000-04-19 | 1315.41 |
| 2000-04-20 | 1337.11 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1356.07 |
| 2000-04-26 | 1360.06 |
| 2000-04-27 | 1306.70 |
| 2000-04-28 | 1294.51 |
| 2000-05-01 | . |
| 2000-05-02 | 1310.86 |
| 2000-05-03 | 1292.64 |
| 2000-05-04 | 1281.27 |
| 2000-05-05 | 1281.98 |
| 2000-05-08 | 1310.08 |
| 2000-05-09 | 1330.11 |
| 2000-05-10 | 1317.46 |
| 2000-05-11 | 1344.11 |
| 2000-05-12 | 1361.17 |
| 2000-05-15 | 1350.87 |
| 2000-05-16 | 1350.69 |
| 2000-05-17 | 1291.73 |
| 2000-05-18 | 1315.08 |
| 2000-05-19 | 1311.38 |
| 2000-05-22 | 1331.43 |
| 2000-05-23 | 1289.45 |
| 2000-05-24 | 1278.45 |
| 2000-05-25 | 1289.44 |
| 2000-05-26 | 1284.23 |
| 2000-05-29 | 1286.06 |
| 2000-05-30 | 1278.52 |
| 2000-05-31 | 1289.50 |
| 2000-06-01 | . |
| 2000-06-02 | 1295.04 |
| 2000-06-05 | 1263.13 |
| 2000-06-06 | 1234.02 |
| 2000-06-07 | 1225.01 |
| 2000-06-08 | 1226.84 |
| 2000-06-09 | 1239.78 |
| 2000-06-12 | . |
| 2000-06-13 | 1222.77 |
| 2000-06-14 | 1217.55 |
| 2000-06-15 | 1227.06 |
| 2000-06-16 | 1238.52 |
| 2000-06-19 | 1262.01 |
| 2000-06-20 | 1287.15 |
| 2000-06-21 | 1289.22 |
| 2000-06-22 | 1298.93 |
| 2000-06-23 | . |
| 2000-06-26 | 1317.14 |
| 2000-06-27 | 1300.80 |
| 2000-06-28 | 1330.95 |
| 2000-06-29 | 1367.01 |
| 2000-06-30 | 1370.43 |
| 2000-07-03 | 1387.90 |
| 2000-07-04 | 1403.66 |
| 2000-07-05 | 1402.36 |
| 2000-07-06 | 1415.38 |
| 2000-07-07 | 1441.87 |
| 2000-07-10 | 1437.87 |
| 2000-07-11 | 1444.16 |
| 2000-07-12 | 1460.43 |
| 2000-07-13 | 1414.86 |
| 2000-07-14 | 1386.54 |
| 2000-07-17 | 1365.48 |
| 2000-07-18 | 1381.26 |
| 2000-07-19 | 1385.42 |
| 2000-07-20 | 1362.88 |
| 2000-07-21 | 1346.48 |
| 2000-07-24 | 1368.84 |
| 2000-07-25 | 1378.80 |
| 2000-07-26 | 1362.88 |
| 2000-07-27 | 1393.13 |
| 2000-07-28 | 1405.82 |
| 2000-07-31 | 1372.25 |
| 2000-08-01 | 1383.56 |
| 2000-08-02 | 1425.25 |
| 2000-08-03 | 1429.46 |
| 2000-08-04 | 1436.05 |
| 2000-08-07 | 1433.91 |
| 2000-08-08 | 1423.08 |
| 2000-08-09 | 1418.46 |
| 2000-08-10 | 1381.25 |
| 2000-08-11 | 1386.03 |
| 2000-08-14 | 1399.17 |
| 2000-08-15 | 1387.99 |
| 2000-08-16 | 1415.65 |
| 2000-08-17 | 1439.63 |
| 2000-08-18 | 1446.42 |
| 2000-08-21 | 1438.45 |
| 2000-08-22 | 1457.30 |
| 2000-08-23 | 1451.21 |
| 2000-08-24 | 1465.13 |
| 2000-08-25 | 1474.10 |
| 2000-08-28 | 1476.32 |
| 2000-08-29 | 1466.82 |
| 2000-08-30 | 1465.31 |
| 2000-08-31 | 1471.05 |
| 2000-09-01 | 1494.56 |
| 2000-09-04 | 1497.54 |
| 2000-09-05 | 1487.24 |
| 2000-09-06 | 1478.26 |
| 2000-09-07 | 1490.83 |
| 2000-09-08 | 1488.73 |
| 2000-09-11 | 1509.23 |
| 2000-09-12 | 1547.55 |
| 2000-09-13 | 1531.37 |
| 2000-09-14 | 1552.84 |
| 2000-09-15 | 1547.37 |
| 2000-09-18 | 1541.91 |
| 2000-09-19 | 1565.73 |
| 2000-09-20 | 1562.12 |
| 2000-09-21 | 1594.00 |
| 2000-09-22 | 1635.08 |
| 2000-09-25 | 1665.59 |
| 2000-09-26 | 1638.44 |
| 2000-09-27 | 1676.63 |
| 2000-09-28 | 1707.40 |
| 2000-09-29 | 1694.07 |
| 2000-10-02 | 1652.15 |
| 2000-10-03 | 1658.12 |
| 2000-10-04 | 1668.84 |
| 2000-10-05 | 1674.31 |
| 2000-10-06 | 1677.02 |
| 2000-10-09 | 1668.31 |
| 2000-10-10 | 1689.22 |
| 2000-10-11 | 1675.52 |
| 2000-10-12 | 1690.78 |
| 2000-10-13 | 1674.65 |
| 2000-10-16 | 1661.54 |
| 2000-10-17 | 1648.56 |
| 2000-10-18 | 1676.14 |
| 2000-10-19 | 1606.19 |
| 2000-10-20 | 1576.25 |
| 2000-10-23 | 1587.67 |
| 2000-10-24 | 1605.15 |
| 2000-10-25 | 1573.19 |
| 2000-10-26 | 1595.79 |
| 2000-10-27 | 1580.45 |
| 2000-10-30 | 1565.61 |
| 2000-10-31 | 1569.75 |
| 2000-11-01 | 1540.53 |
| 2000-11-02 | 1540.03 |
| 2000-11-03 | 1525.59 |
| 2000-11-06 | 1596.67 |
| 2000-11-07 | 1623.82 |
| 2000-11-08 | 1643.49 |
| 2000-11-09 | 1629.33 |
| 2000-11-10 | 1632.04 |
| 2000-11-13 | 1678.40 |
| 2000-11-14 | 1609.51 |
| 2000-11-15 | 1599.37 |
| 2000-11-16 | 1614.17 |
| 2000-11-17 | 1657.69 |
| 2000-11-20 | 1666.68 |
| 2000-11-21 | 1666.83 |
| 2000-11-22 | 1641.41 |
| 2000-11-23 | 1655.73 |
| 2000-11-24 | 1669.96 |
| 2000-11-27 | 1706.45 |
| 2000-11-28 | 1699.58 |
| 2000-11-29 | 1705.34 |
| 2000-11-30 | 1744.53 |
| 2000-12-01 | 1664.86 |
| 2000-12-04 | 1636.20 |
| 2000-12-05 | 1652.14 |
| 2000-12-06 | 1586.22 |
| 2000-12-07 | 1569.98 |
| 2000-12-08 | 1571.66 |
| 2000-12-11 | 1596.54 |
| 2000-12-12 | 1571.29 |
| 2000-12-13 | 1593.44 |
| 2000-12-14 | 1613.16 |
| 2000-12-15 | 1621.77 |
| 2000-12-18 | 1625.50 |
| 2000-12-19 | 1642.22 |
| 2000-12-20 | 1636.84 |
| 2000-12-21 | 1598.99 |
| 2000-12-22 | 1573.04 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1625.10 |
| 2000-12-28 | 1626.67 |
| 2000-12-29 | 1590.22 |
| 2001-01-01 | . |
| 2001-01-02 | 1607.61 |
| 2001-01-03 | 1590.38 |
| 2001-01-04 | 1507.55 |
| 2001-01-05 | 1470.63 |
| 2001-01-08 | 1497.46 |
| 2001-01-09 | 1468.75 |
| 2001-01-10 | 1463.94 |
| 2001-01-11 | 1451.06 |
| 2001-01-12 | 1446.34 |
| 2001-01-15 | 1492.74 |
| 2001-01-16 | 1505.86 |
| 2001-01-17 | 1510.89 |
| 2001-01-18 | 1483.87 |
| 2001-01-19 | 1437.57 |
| 2001-01-22 | 1453.21 |
| 2001-01-23 | 1464.51 |
| 2001-01-24 | 1468.27 |
| 2001-01-25 | 1476.67 |
| 2001-01-26 | 1476.29 |
| 2001-01-29 | 1476.22 |
| 2001-01-30 | 1459.56 |
| 2001-01-31 | 1449.93 |
| 2001-02-01 | 1469.04 |
| 2001-02-02 | 1509.17 |
| 2001-02-05 | 1507.70 |
| 2001-02-06 | 1482.57 |
| 2001-02-07 | 1462.61 |
| 2001-02-08 | 1439.87 |
| 2001-02-09 | 1444.66 |
| 2001-02-12 | 1463.55 |
| 2001-02-13 | 1482.31 |
| 2001-02-14 | 1477.56 |
| 2001-02-15 | 1468.21 |
| 2001-02-16 | 1431.43 |
| 2001-02-19 | 1425.52 |
| 2001-02-20 | 1417.24 |
| 2001-02-21 | 1502.49 |
| 2001-02-22 | 1518.93 |
| 2001-02-23 | 1498.36 |
| 2001-02-26 | 1488.62 |
| 2001-02-27 | 1486.18 |
| 2001-02-28 | 1511.53 |
| 2001-03-01 | 1509.52 |
| 2001-03-02 | 1533.06 |
| 2001-03-05 | 1529.94 |
| 2001-03-06 | 1502.70 |
| 2001-03-07 | 1495.98 |
| 2001-03-08 | 1482.03 |
| 2001-03-09 | 1507.58 |
| 2001-03-12 | 1506.99 |
| 2001-03-13 | 1496.00 |
| 2001-03-14 | 1473.43 |
| 2001-03-15 | 1486.78 |
| 2001-03-16 | 1506.76 |
| 2001-03-19 | 1531.21 |
| 2001-03-20 | 1552.32 |
| 2001-03-21 | 1552.25 |
| 2001-03-22 | 1507.73 |
| 2001-03-23 | 1537.51 |
| 2001-03-26 | 1551.36 |
| 2001-03-27 | 1561.62 |
| 2001-03-28 | 1568.25 |
| 2001-03-29 | 1588.48 |
| 2001-03-30 | 1616.58 |
| 2001-04-02 | 1600.80 |
| 2001-04-03 | 1582.62 |
| 2001-04-04 | 1579.76 |
| 2001-04-05 | 1611.33 |
| 2001-04-06 | 1591.25 |
| 2001-04-09 | 1630.75 |
| 2001-04-10 | 1652.08 |
| 2001-04-11 | 1600.58 |
| 2001-04-12 | 1571.08 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1614.85 |
| 2001-04-18 | 1587.90 |
| 2001-04-19 | 1556.47 |
| 2001-04-20 | 1550.55 |
| 2001-04-23 | 1572.44 |
| 2001-04-24 | 1558.25 |
| 2001-04-25 | 1567.85 |
| 2001-04-26 | 1573.32 |
| 2001-04-27 | 1602.11 |
| 2001-04-30 | 1594.21 |
| 2001-05-01 | . |
| 2001-05-02 | 1591.70 |
| 2001-05-03 | 1560.16 |
| 2001-05-04 | 1565.68 |
| 2001-05-07 | 1561.60 |
| 2001-05-08 | 1581.46 |
| 2001-05-09 | 1583.24 |
| 2001-05-10 | 1592.66 |
| 2001-05-11 | 1576.39 |
| 2001-05-14 | 1571.66 |
| 2001-05-15 | 1564.98 |
| 2001-05-16 | 1611.06 |
| 2001-05-17 | 1653.83 |
| 2001-05-18 | 1663.93 |
| 2001-05-21 | 1665.23 |
| 2001-05-22 | 1676.89 |
| 2001-05-23 | 1687.44 |
| 2001-05-24 | . |
| 2001-05-25 | 1662.46 |
| 2001-05-28 | 1647.45 |
| 2001-05-29 | 1652.04 |
| 2001-05-30 | 1649.04 |
| 2001-05-31 | 1677.16 |
| 2001-06-01 | 1701.97 |
| 2001-06-04 | . |
| 2001-06-05 | 1748.46 |
| 2001-06-06 | 1751.19 |
| 2001-06-07 | 1763.31 |
| 2001-06-08 | 1757.33 |
| 2001-06-11 | 1736.55 |
| 2001-06-12 | 1725.42 |
| 2001-06-13 | 1718.34 |
| 2001-06-14 | 1713.21 |
| 2001-06-15 | 1703.13 |
| 2001-06-18 | 1689.77 |
| 2001-06-19 | 1694.04 |
| 2001-06-20 | 1707.82 |
| 2001-06-21 | 1702.90 |
| 2001-06-22 | . |
| 2001-06-25 | 1683.02 |
| 2001-06-26 | 1666.48 |
| 2001-06-27 | 1660.70 |
| 2001-06-28 | 1660.08 |
| 2001-06-29 | 1647.93 |
| 2001-07-02 | 1662.83 |
| 2001-07-03 | 1647.38 |
| 2001-07-04 | 1648.83 |
| 2001-07-05 | 1659.79 |
| 2001-07-06 | 1657.48 |
| 2001-07-09 | 1663.44 |
| 2001-07-10 | 1658.08 |
| 2001-07-11 | 1652.58 |
| 2001-07-12 | 1658.48 |
| 2001-07-13 | 1666.68 |
| 2001-07-16 | 1637.46 |
| 2001-07-17 | 1629.67 |
| 2001-07-18 | 1672.43 |
| 2001-07-19 | 1685.80 |
| 2001-07-20 | 1699.78 |
| 2001-07-23 | 1664.84 |
| 2001-07-24 | 1624.65 |
| 2001-07-25 | 1587.43 |
| 2001-07-26 | 1635.14 |
| 2001-07-27 | 1646.61 |
| 2001-07-30 | 1649.24 |
| 2001-07-31 | 1677.78 |
| 2001-08-01 | 1680.02 |
| 2001-08-02 | 1672.76 |
| 2001-08-03 | 1644.16 |
| 2001-08-06 | 1645.21 |
| 2001-08-07 | 1658.51 |
| 2001-08-08 | 1633.93 |
| 2001-08-09 | 1593.63 |
| 2001-08-10 | 1595.85 |
| 2001-08-13 | 1557.80 |
| 2001-08-14 | 1571.75 |
| 2001-08-15 | 1574.50 |
| 2001-08-16 | 1552.40 |
| 2001-08-17 | 1521.93 |
| 2001-08-20 | 1537.89 |
| 2001-08-21 | 1581.53 |
| 2001-08-22 | 1582.44 |
| 2001-08-23 | 1565.22 |
| 2001-08-24 | 1552.98 |
| 2001-08-27 | 1554.06 |
| 2001-08-28 | 1570.23 |
| 2001-08-29 | 1577.17 |
| 2001-08-30 | 1560.63 |
| 2001-08-31 | 1579.60 |
| 2001-09-03 | 1588.40 |
| 2001-09-04 | 1594.95 |
| 2001-09-05 | 1583.85 |
| 2001-09-06 | 1546.61 |
| 2001-09-07 | 1530.29 |
| 2001-09-10 | 1517.64 |
| 2001-09-11 | 1438.75 |
| 2001-09-12 | 1527.46 |
| 2001-09-13 | 1559.32 |
| 2001-09-14 | 1482.76 |
| 2001-09-17 | 1517.25 |
| 2001-09-18 | 1494.59 |
| 2001-09-19 | 1485.64 |
| 2001-09-20 | 1468.30 |
| 2001-09-21 | 1457.20 |
| 2001-09-24 | 1486.18 |
| 2001-09-25 | 1449.61 |
| 2001-09-26 | 1469.89 |
| 2001-09-27 | 1527.72 |
| 2001-09-28 | 1536.74 |
| 2001-10-01 | 1543.56 |
| 2001-10-02 | 1556.53 |
| 2001-10-03 | 1562.73 |
| 2001-10-04 | 1538.37 |
| 2001-10-05 | 1551.75 |
| 2001-10-08 | 1532.05 |
| 2001-10-09 | 1505.07 |
| 2001-10-10 | 1533.30 |
| 2001-10-11 | 1549.23 |
| 2001-10-12 | 1522.65 |
| 2001-10-15 | 1516.38 |
| 2001-10-16 | 1514.90 |
| 2001-10-17 | 1541.77 |
| 2001-10-18 | 1552.42 |
| 2001-10-19 | 1542.73 |
| 2001-10-22 | 1555.31 |
| 2001-10-23 | 1543.84 |
| 2001-10-24 | 1523.03 |
| 2001-10-25 | 1471.84 |
| 2001-10-26 | 1492.38 |
| 2001-10-29 | 1486.79 |
| 2001-10-30 | 1501.47 |
| 2001-10-31 | 1513.92 |
| 2001-11-01 | 1560.61 |
| 2001-11-02 | 1564.75 |
| 2001-11-05 | 1593.08 |
| 2001-11-06 | 1573.97 |
| 2001-11-07 | 1570.18 |
| 2001-11-08 | 1564.78 |
| 2001-11-09 | 1569.42 |
| 2001-11-12 | 1544.67 |
| 2001-11-13 | 1559.76 |
| 2001-11-14 | 1548.36 |
| 2001-11-15 | 1536.35 |
| 2001-11-16 | 1544.00 |
| 2001-11-19 | 1536.66 |
| 2001-11-20 | 1547.64 |
| 2001-11-21 | 1579.31 |
| 2001-11-22 | 1572.16 |
| 2001-11-23 | 1564.95 |
| 2001-11-26 | 1544.65 |
| 2001-11-27 | 1551.39 |
| 2001-11-28 | 1541.58 |
| 2001-11-29 | 1541.43 |
| 2001-11-30 | 1531.85 |
| 2001-12-03 | 1522.27 |
| 2001-12-04 | 1546.32 |
| 2001-12-05 | 1544.26 |
| 2001-12-06 | 1542.20 |
| 2001-12-07 | 1517.73 |
| 2001-12-10 | 1532.88 |
| 2001-12-11 | 1520.19 |
| 2001-12-12 | 1506.53 |
| 2001-12-13 | 1504.64 |
| 2001-12-14 | 1490.73 |
| 2001-12-17 | 1502.06 |
| 2001-12-18 | 1510.45 |
| 2001-12-19 | 1483.11 |
| 2001-12-20 | 1494.14 |
| 2001-12-21 | 1538.51 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 1532.95 |
| 2001-12-28 | 1545.73 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 1495.33 |
| 2002-01-03 | 1508.32 |
| 2002-01-04 | 1488.06 |
| 2002-01-07 | 1475.94 |
| 2002-01-08 | 1473.76 |
| 2002-01-09 | 1484.01 |
| 2002-01-10 | 1466.04 |
| 2002-01-11 | 1488.38 |
| 2002-01-14 | 1482.56 |
| 2002-01-15 | 1479.47 |
| 2002-01-16 | 1488.12 |
| 2002-01-17 | 1491.28 |
| 2002-01-18 | 1493.08 |
| 2002-01-21 | 1498.13 |
| 2002-01-22 | 1515.56 |
| 2002-01-23 | 1535.81 |
| 2002-01-24 | 1521.51 |
| 2002-01-25 | 1511.47 |
| 2002-01-28 | 1500.26 |
| 2002-01-29 | 1483.17 |
| 2002-01-30 | 1480.28 |
| 2002-01-31 | 1541.78 |
| 2002-02-01 | 1580.18 |
| 2002-02-04 | 1596.77 |
| 2002-02-05 | 1607.04 |
| 2002-02-06 | 1590.69 |
| 2002-02-07 | 1582.60 |
| 2002-02-08 | 1583.38 |
| 2002-02-11 | 1589.90 |
| 2002-02-12 | 1619.47 |
| 2002-02-13 | 1627.14 |
| 2002-02-14 | 1648.37 |
| 2002-02-15 | 1657.10 |
| 2002-02-18 | 1657.41 |
| 2002-02-19 | 1614.42 |
| 2002-02-20 | 1626.10 |
| 2002-02-21 | 1617.93 |
| 2002-02-22 | 1637.77 |
| 2002-02-25 | 1628.01 |
| 2002-02-26 | 1644.32 |
| 2002-02-27 | 1674.08 |
| 2002-02-28 | 1661.81 |
| 2002-03-01 | 1687.29 |
| 2002-03-04 | 1669.87 |
| 2002-03-05 | 1649.43 |
| 2002-03-06 | 1628.42 |
| 2002-03-07 | 1614.67 |
| 2002-03-08 | 1619.05 |
| 2002-03-11 | 1603.68 |
| 2002-03-12 | 1618.15 |
| 2002-03-13 | 1644.64 |
| 2002-03-14 | 1619.13 |
| 2002-03-15 | 1622.82 |
| 2002-03-18 | 1615.43 |
| 2002-03-19 | 1612.17 |
| 2002-03-20 | 1606.44 |
| 2002-03-21 | 1575.39 |
| 2002-03-22 | 1606.44 |
| 2002-03-25 | 1597.72 |
| 2002-03-26 | 1587.34 |
| 2002-03-27 | 1605.24 |
| 2002-03-28 | 1627.68 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1612.69 |
| 2002-04-03 | 1618.38 |
| 2002-04-04 | 1586.76 |
| 2002-04-05 | 1602.56 |
| 2002-04-08 | 1591.82 |
| 2002-04-09 | 1605.82 |
| 2002-04-10 | 1655.92 |
| 2002-04-11 | 1658.77 |
| 2002-04-12 | 1659.50 |
| 2002-04-15 | 1660.65 |
| 2002-04-16 | 1645.77 |
| 2002-04-17 | 1637.59 |
| 2002-04-18 | 1612.35 |
| 2002-04-19 | 1605.82 |
| 2002-04-22 | 1622.62 |
| 2002-04-23 | 1630.14 |
| 2002-04-24 | 1639.61 |
| 2002-04-25 | 1569.65 |
| 2002-04-26 | 1574.59 |
| 2002-04-29 | 1557.33 |
| 2002-04-30 | 1511.87 |
| 2002-05-01 | . |
| 2002-05-02 | 1523.15 |
| 2002-05-03 | 1488.76 |
| 2002-05-06 | 1462.38 |
| 2002-05-07 | 1465.47 |
| 2002-05-08 | 1494.15 |
| 2002-05-09 | . |
| 2002-05-10 | 1465.53 |
| 2002-05-13 | 1458.07 |
| 2002-05-14 | 1461.44 |
| 2002-05-15 | 1497.49 |
| 2002-05-16 | 1484.12 |
| 2002-05-17 | 1476.17 |
| 2002-05-20 | . |
| 2002-05-21 | 1479.28 |
| 2002-05-22 | 1450.58 |
| 2002-05-23 | 1437.74 |
| 2002-05-24 | 1433.43 |
| 2002-05-27 | 1433.80 |
| 2002-05-28 | 1409.64 |
| 2002-05-29 | 1382.00 |
| 2002-05-30 | 1362.88 |
| 2002-05-31 | 1378.38 |
| 2002-06-03 | 1355.72 |
| 2002-06-04 | 1338.95 |
| 2002-06-05 | 1338.96 |
| 2002-06-06 | 1294.46 |
| 2002-06-07 | 1278.08 |
| 2002-06-10 | 1320.09 |
| 2002-06-11 | 1313.66 |
| 2002-06-12 | 1279.33 |
| 2002-06-13 | 1250.21 |
| 2002-06-14 | 1250.90 |
| 2002-06-17 | 1297.02 |
| 2002-06-18 | 1281.18 |
| 2002-06-19 | 1259.68 |
| 2002-06-20 | 1211.68 |
| 2002-06-21 | . |
| 2002-06-24 | 1175.39 |
| 2002-06-25 | 1217.12 |
| 2002-06-26 | 1210.14 |
| 2002-06-27 | 1197.23 |
| 2002-06-28 | 1210.79 |
| 2002-07-01 | 1196.52 |
| 2002-07-02 | 1143.33 |
| 2002-07-03 | 1111.15 |
| 2002-07-04 | 1111.15 |
| 2002-07-05 | 1183.52 |
| 2002-07-08 | 1189.09 |
| 2002-07-09 | 1206.13 |
| 2002-07-10 | 1138.28 |
| 2002-07-11 | 1091.83 |
| 2002-07-12 | 1088.16 |
| 2002-07-15 | 1049.52 |
| 2002-07-16 | 1069.56 |
| 2002-07-17 | 1095.09 |
| 2002-07-18 | 1108.25 |
| 2002-07-19 | 1049.01 |
| 2002-07-22 | 1014.31 |
| 2002-07-23 | 989.50 |
| 2002-07-24 | 977.75 |
| 2002-07-25 | 997.53 |
| 2002-07-26 | 1034.04 |
| 2002-07-29 | 1115.32 |
| 2002-07-30 | 1089.66 |
| 2002-07-31 | 1103.76 |
| 2002-08-01 | 1097.66 |
| 2002-08-02 | 1150.78 |
| 2002-08-05 | 1124.68 |
| 2002-08-06 | 1074.68 |
| 2002-08-07 | 1051.85 |
| 2002-08-08 | 1108.94 |
| 2002-08-09 | 1130.47 |
| 2002-08-12 | 1129.30 |
| 2002-08-13 | 1112.61 |
| 2002-08-14 | 1082.74 |
| 2002-08-15 | 1110.60 |
| 2002-08-16 | 1114.63 |
| 2002-08-19 | 1009.07 |
| 2002-08-20 | 949.66 |
| 2002-08-21 | 952.46 |
| 2002-08-22 | 960.40 |
| 2002-08-23 | 965.58 |
| 2002-08-26 | 965.42 |
| 2002-08-27 | 950.56 |
| 2002-08-28 | 928.80 |
| 2002-08-29 | 911.80 |
| 2002-08-30 | 912.51 |
| 2002-09-02 | 911.93 |
| 2002-09-03 | 932.72 |
| 2002-09-04 | 938.82 |
| 2002-09-05 | 952.27 |
| 2002-09-06 | 972.92 |
| 2002-09-09 | 969.02 |
| 2002-09-10 | 986.59 |
| 2002-09-11 | 998.85 |
| 2002-09-12 | 971.53 |
| 2002-09-13 | 954.31 |
| 2002-09-16 | 948.57 |
| 2002-09-17 | 946.13 |
| 2002-09-18 | 926.33 |
| 2002-09-19 | 902.41 |
| 2002-09-20 | 918.45 |
| 2002-09-23 | 874.05 |
| 2002-09-24 | 859.01 |
| 2002-09-25 | 895.32 |
| 2002-09-26 | 939.98 |
| 2002-09-27 | 958.24 |
| 2002-09-30 | 898.47 |
| 2002-10-01 | 939.68 |
| 2002-10-02 | 986.26 |
| 2002-10-03 | 983.88 |
| 2002-10-04 | 955.58 |
| 2002-10-07 | 942.37 |
| 2002-10-08 | 911.84 |
| 2002-10-09 | 927.36 |
| 2002-10-10 | 930.86 |
| 2002-10-11 | 953.58 |
| 2002-10-14 | 1055.96 |
| 2002-10-15 | 1073.59 |
| 2002-10-16 | 1045.65 |
| 2002-10-17 | 1107.92 |
| 2002-10-18 | 1109.96 |
| 2002-10-21 | 1078.83 |
| 2002-10-22 | 1074.43 |
| 2002-10-23 | 1073.57 |
| 2002-10-24 | 1079.44 |
| 2002-10-25 | 1081.70 |
| 2002-10-28 | 1077.62 |
| 2002-10-29 | 1056.62 |
| 2002-10-30 | 1067.56 |
| 2002-10-31 | 1079.51 |
| 2002-11-01 | 1046.40 |
| 2002-11-04 | 1045.66 |
| 2002-11-05 | 1035.54 |
| 2002-11-06 | 1054.92 |
| 2002-11-07 | 1074.00 |
| 2002-11-08 | 1120.05 |
| 2002-11-11 | 1111.26 |
| 2002-11-12 | 1129.01 |
| 2002-11-13 | 1131.16 |
| 2002-11-14 | 1128.06 |
| 2002-11-15 | 1128.77 |
| 2002-11-18 | 1141.66 |
| 2002-11-19 | 1129.43 |
| 2002-11-20 | 1115.33 |
| 2002-11-21 | 1131.78 |
| 2002-11-22 | 1119.12 |
| 2002-11-25 | 1093.01 |
| 2002-11-26 | 1095.05 |
| 2002-11-27 | 1110.51 |
| 2002-11-28 | 1112.02 |
| 2002-11-29 | 1099.93 |
| 2002-12-02 | 1091.30 |
| 2002-12-03 | 1094.73 |
| 2002-12-04 | 1084.87 |
| 2002-12-05 | 1063.16 |
| 2002-12-06 | 1050.20 |
| 2002-12-09 | 1045.08 |
| 2002-12-10 | 1026.23 |
| 2002-12-11 | 1049.56 |
| 2002-12-12 | 1045.44 |
| 2002-12-13 | 1042.17 |
| 2002-12-16 | 1032.87 |
| 2002-12-17 | 1007.35 |
| 2002-12-18 | 985.92 |
| 2002-12-19 | 1001.67 |
| 2002-12-20 | 1002.63 |
| 2002-12-23 | 1027.27 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 988.05 |
| 2002-12-30 | 977.14 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 975.80 |
| 2003-01-03 | 980.18 |
| 2003-01-06 | . |
| 2003-01-07 | 957.77 |
| 2003-01-08 | 938.86 |
| 2003-01-09 | 926.91 |
| 2003-01-10 | 957.93 |
| 2003-01-13 | 945.52 |
| 2003-01-14 | 943.28 |
| 2003-01-15 | 947.13 |
| 2003-01-16 | 946.55 |
| 2003-01-17 | 936.69 |
| 2003-01-20 | 929.68 |
| 2003-01-21 | 923.19 |
| 2003-01-22 | 907.60 |
| 2003-01-23 | 891.58 |
| 2003-01-24 | 873.08 |
| 2003-01-27 | 842.67 |
| 2003-01-28 | 839.34 |
| 2003-01-29 | 870.13 |
| 2003-01-30 | 936.30 |
| 2003-01-31 | 940.22 |
| 2003-02-03 | 941.54 |
| 2003-02-04 | 916.10 |
| 2003-02-05 | 926.87 |
| 2003-02-06 | 914.33 |
| 2003-02-07 | 910.94 |
| 2003-02-10 | 914.49 |
| 2003-02-11 | 939.49 |
| 2003-02-12 | 933.62 |
| 2003-02-13 | 905.75 |
| 2003-02-14 | 919.72 |
| 2003-02-17 | 929.47 |
| 2003-02-18 | 950.62 |
| 2003-02-19 | 930.89 |
| 2003-02-20 | 920.43 |
| 2003-02-21 | 933.17 |
| 2003-02-24 | 914.83 |
| 2003-02-25 | 883.52 |
| 2003-02-26 | 879.24 |
| 2003-02-27 | 864.25 |
| 2003-02-28 | 883.07 |
| 2003-03-03 | 901.18 |
| 2003-03-04 | 890.71 |
| 2003-03-05 | 878.78 |
| 2003-03-06 | 879.07 |
| 2003-03-07 | 865.11 |
| 2003-03-10 | 851.61 |
| 2003-03-11 | 836.02 |
| 2003-03-12 | 811.32 |
| 2003-03-13 | 852.86 |
| 2003-03-14 | 874.57 |
| 2003-03-17 | 916.94 |
| 2003-03-18 | 910.13 |
| 2003-03-19 | 942.77 |
| 2003-03-20 | 956.32 |
| 2003-03-21 | 979.08 |
| 2003-03-24 | 961.96 |
| 2003-03-25 | 972.92 |
| 2003-03-26 | 991.27 |
| 2003-03-27 | 968.85 |
| 2003-03-28 | 954.28 |
| 2003-03-31 | 929.99 |
| 2003-04-01 | 948.68 |
| 2003-04-02 | 983.95 |
| 2003-04-03 | 939.90 |
| 2003-04-04 | 955.38 |
| 2003-04-07 | 1002.43 |
| 2003-04-08 | 989.42 |
| 2003-04-09 | 980.11 |
| 2003-04-10 | 952.76 |
| 2003-04-11 | 941.71 |
| 2003-04-14 | 958.41 |
| 2003-04-15 | 972.54 |
| 2003-04-16 | 943.64 |
| 2003-04-17 | 940.91 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 951.01 |
| 2003-04-23 | 983.82 |
| 2003-04-24 | 995.64 |
| 2003-04-25 | 1002.80 |
| 2003-04-28 | 1028.42 |
| 2003-04-29 | 1000.04 |
| 2003-04-30 | 1038.50 |
| 2003-05-01 | . |
| 2003-05-02 | 1056.91 |
| 2003-05-05 | 1087.17 |
| 2003-05-06 | 1069.83 |
| 2003-05-07 | 1048.97 |
| 2003-05-08 | 1030.59 |
| 2003-05-09 | 1032.97 |
| 2003-05-12 | 1047.43 |
| 2003-05-13 | 1063.04 |
| 2003-05-14 | 1081.88 |
| 2003-05-15 | 1096.94 |
| 2003-05-16 | 1112.82 |
| 2003-05-19 | 1067.85 |
| 2003-05-20 | 1047.53 |
| 2003-05-21 | 1022.24 |
| 2003-05-22 | 1038.08 |
| 2003-05-23 | 1023.47 |
| 2003-05-26 | 1030.76 |
| 2003-05-27 | 1050.95 |
| 2003-05-28 | 1060.53 |
| 2003-05-29 | . |
| 2003-05-30 | 1042.12 |
| 2003-06-02 | 1052.55 |
| 2003-06-03 | 1051.99 |
| 2003-06-04 | 1094.54 |
| 2003-06-05 | 1110.93 |
| 2003-06-06 | 1180.94 |
| 2003-06-09 | . |
| 2003-06-10 | 1187.18 |
| 2003-06-11 | 1194.10 |
| 2003-06-12 | 1184.93 |
| 2003-06-13 | 1159.96 |
| 2003-06-16 | 1175.96 |
| 2003-06-17 | 1187.80 |
| 2003-06-18 | 1206.72 |
| 2003-06-19 | 1159.10 |
| 2003-06-20 | . |
| 2003-06-23 | 1154.36 |
| 2003-06-24 | 1152.79 |
| 2003-06-25 | 1142.36 |
| 2003-06-26 | 1140.82 |
| 2003-06-27 | 1148.54 |
| 2003-06-30 | 1125.62 |
| 2003-07-01 | 1102.38 |
| 2003-07-02 | 1127.94 |
| 2003-07-03 | 1162.10 |
| 2003-07-04 | 1161.05 |
| 2003-07-07 | 1189.40 |
| 2003-07-08 | 1154.33 |
| 2003-07-09 | 1142.15 |
| 2003-07-10 | 1166.68 |
| 2003-07-11 | 1170.56 |
| 2003-07-14 | 1172.53 |
| 2003-07-15 | 1128.17 |
| 2003-07-16 | 1127.75 |
| 2003-07-17 | 1119.93 |
| 2003-07-18 | 1108.72 |
| 2003-07-21 | 1086.44 |
| 2003-07-22 | 1093.99 |
| 2003-07-23 | 1105.88 |
| 2003-07-24 | 1124.83 |
| 2003-07-25 | 1118.27 |
| 2003-07-28 | 1145.10 |
| 2003-07-29 | 1129.66 |
| 2003-07-30 | 1148.55 |
| 2003-07-31 | 1161.98 |
| 2003-08-01 | 1146.73 |
| 2003-08-04 | 1116.01 |
| 2003-08-05 | 1118.17 |
| 2003-08-06 | 1096.20 |
| 2003-08-07 | 1119.74 |
| 2003-08-08 | 1137.10 |
| 2003-08-11 | 1131.72 |
| 2003-08-12 | 1146.35 |
| 2003-08-13 | 1165.19 |
| 2003-08-14 | 1191.30 |
| 2003-08-15 | 1180.85 |
| 2003-08-18 | 1193.57 |
| 2003-08-19 | 1192.51 |
| 2003-08-20 | 1162.59 |
| 2003-08-21 | 1149.43 |
| 2003-08-22 | 1140.37 |
| 2003-08-25 | 1141.79 |
| 2003-08-26 | 1159.44 |
| 2003-08-27 | 1179.57 |
| 2003-08-28 | 1187.35 |
| 2003-08-29 | 1151.68 |
| 2003-09-01 | 1157.08 |
| 2003-09-02 | 1163.64 |
| 2003-09-03 | 1190.25 |
| 2003-09-04 | 1211.46 |
| 2003-09-05 | 1229.51 |
| 2003-09-08 | 1229.24 |
| 2003-09-09 | 1234.64 |
| 2003-09-10 | 1234.65 |
| 2003-09-11 | 1221.90 |
| 2003-09-12 | 1215.14 |
| 2003-09-15 | 1208.72 |
| 2003-09-16 | 1215.38 |
| 2003-09-17 | 1216.02 |
| 2003-09-18 | 1219.66 |
| 2003-09-19 | 1224.57 |
| 2003-09-22 | 1200.71 |
| 2003-09-23 | 1195.86 |
| 2003-09-24 | 1172.81 |
| 2003-09-25 | 1166.09 |
| 2003-09-26 | 1173.88 |
| 2003-09-29 | 1159.69 |
| 2003-09-30 | 1169.39 |
| 2003-10-01 | 1182.94 |
| 2003-10-02 | 1183.92 |
| 2003-10-03 | 1238.69 |
| 2003-10-06 | 1219.86 |
| 2003-10-07 | 1199.17 |
| 2003-10-08 | 1190.97 |
| 2003-10-09 | 1214.46 |
| 2003-10-10 | 1205.49 |
| 2003-10-13 | 1219.95 |
| 2003-10-14 | 1221.50 |
| 2003-10-15 | 1227.09 |
| 2003-10-16 | 1233.49 |
| 2003-10-17 | 1262.11 |
| 2003-10-20 | 1273.20 |
| 2003-10-21 | 1268.87 |
| 2003-10-22 | 1242.51 |
| 2003-10-23 | 1291.20 |
| 2003-10-24 | 1291.62 |
| 2003-10-27 | 1311.24 |
| 2003-10-28 | 1309.87 |
| 2003-10-29 | 1299.32 |
| 2003-10-30 | 1303.21 |
| 2003-10-31 | 1283.40 |
#2003-11-03|1291.83
#2003-11-04|1276.27
#2003-11-05|1269.60
#2003-11-06|1271.87
#2003-11-07|1267.50
#2003-11-10|1233.02
#2003-11-11|1246.17
#2003-11-12|1238.67
#2003-11-13|1253.93
#2003-11-14|1275.50
#2003-11-17|1254.33
#2003-11-18|1257.47
#2003-11-19|1225.47
#2003-11-20|1219.35
#2003-11-21|1205.94
#2003-11-24|1220.56
#2003-11-25|1216.10
#2003-11-26|1205.69
#2003-11-27|1208.85
#2003-11-28|1205.16
#2003-12-01|1205.66
#2003-12-02|1190.02
#2003-12-03|1195.36
#2003-12-04|1195.25
#2003-12-05|1186.89
#2003-12-08|1168.52
#2003-12-09|1162.13
#2003-12-10|1167.85
#2003-12-11|1173.16
#2003-12-12|1149.52
#2003-12-15|1148.63
#2003-12-16|1154.54
#2003-12-17|1136.84
#2003-12-18|1173.05
#2003-12-19|1178.94
#2003-12-22|1184.08
#2003-12-23|1199.62
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1209.33
#2003-12-30|1204.54
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1215.09
#2004-01-05|1199.00
#2004-01-06| .
#2004-01-07|1195.21
#2004-01-08|1189.92
#2004-01-09|1192.28
#2004-01-12|1183.62
#2004-01-13|1178.64
#2004-01-14|1179.53
#2004-01-15|1171.80
#2004-01-16|1197.49
#2004-01-19|1209.79
#2004-01-20|1203.82
#2004-01-21|1212.11
#2004-01-22|1244.84
#2004-01-23|1229.84
#2004-01-26|1244.53
#2004-01-27|1234.77
#2004-01-28|1261.67
#2004-01-29|1239.89
#2004-01-30|1240.63
#2004-02-02|1244.49
#2004-02-03|1236.43
#2004-02-04|1250.85
#2004-02-05|1248.51
#2004-02-06|1236.56
#2004-02-09|1249.27
#2004-02-10|1252.10
#2004-02-11|1229.45
#2004-02-12|1216.77
#2004-02-13|1230.13
#2004-02-16|1230.24
#2004-02-17|1235.31
#2004-02-18|1217.49
#2004-02-19|1222.26
#2004-02-20|1225.42
#2004-02-23|1224.78
#2004-02-24|1215.73
#2004-02-25|1244.64
#2004-02-26|1243.67
#2004-02-27|1243.17
#2004-03-01|1260.28
#2004-03-02|1279.38
#2004-03-03|1274.61
#2004-03-04|1287.52
#2004-03-05|1265.81
#2004-03-08|1279.56
#2004-03-09|1286.62
#2004-03-10|1291.40
#2004-03-11|1252.42
#2004-03-12|1265.32
#2004-03-15|1256.26
#2004-03-16|1259.24
#2004-03-17|1255.82
#2004-03-18|1241.58
#2004-03-19|1252.18
#2004-03-22|1219.97
#2004-03-23|1217.83
#2004-03-24|1222.11
#2004-03-25|1209.02
#2004-03-26|1212.87
#2004-03-29|1239.66
#2004-03-30|1233.11
#2004-03-31|1224.22
#2004-04-01|1238.25
#2004-04-02|1241.60
#2004-04-05|1244.44
#2004-04-06|1261.60
#2004-04-07|1265.45
#2004-04-08|1255.00
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1263.19
#2004-04-14|1255.35
#2004-04-15|1275.98
#2004-04-16|1286.26
#2004-04-19|1269.90
#2004-04-20|1260.60
#2004-04-21|1254.22
#2004-04-22|1265.90
#2004-04-23|1260.87
#2004-04-26|1256.59
#2004-04-27|1256.80
#2004-04-28|1232.26
#2004-04-29|1229.11
#2004-04-30|1246.68
#2004-05-03|1252.40
#2004-05-04|1257.30
#2004-05-05|1256.38
#2004-05-06|1246.14
#2004-05-07|1252.94
#2004-05-10|1241.46
#2004-05-11|1246.73
#2004-05-12|1243.21
#2004-05-13|1258.77
#2004-05-14|1251.44
#2004-05-17|1228.51
#2004-05-18|1241.77
#2004-05-19|1225.95
#2004-05-20| .
#2004-05-21|1201.16
#2004-05-24|1205.38
#2004-05-25|1216.80
#2004-05-26|1209.29
#2004-05-27|1212.74
#2004-05-28|1201.44
#2004-05-31| .
#2004-06-01|1195.39
#2004-06-02|1206.55
#2004-06-03|1211.64
#2004-06-04|1219.80
#2004-06-07|1215.18
#2004-06-08|1224.86
#2004-06-09|1228.79
#2004-06-10|1221.82
#2004-06-11|1220.85
#2004-06-14|1206.60
#2004-06-15|1217.62
#2004-06-16|1229.17
#2004-06-17|1223.02
#2004-06-18|1223.91
#2004-06-21|1221.90
#2004-06-22|1210.09
#2004-06-23|1225.77
#2004-06-24|1204.62
#2004-06-25| .
#2004-06-28|1181.52
#2004-06-29|1180.52
#2004-06-30|1169.20
#2004-07-01|1163.96
#2004-07-02|1165.92
#2004-07-05|1161.56
#2004-07-06|1154.77
#2004-07-07|1129.09
#2004-07-08|1141.88
#2004-07-09|1116.38
#2004-07-12|1100.03
#2004-07-13|1117.07
#2004-07-14|1118.04
#2004-07-15|1096.72
#2004-07-16|1088.68
#2004-07-19|1086.52
#2004-07-20|1113.57
#2004-07-21|1122.60
#2004-07-22|1124.20
#2004-07-23|1146.37
#2004-07-26|1131.56
#2004-07-27|1145.95
#2004-07-28|1150.56
#2004-07-29|1156.99
#2004-07-30|1172.02
#2004-08-02|1171.71
#2004-08-03|1164.54
#2004-08-04|1163.79
#2004-08-05|1155.63
#2004-08-06|1124.23
#2004-08-09|1128.45
#2004-08-10|1123.12
#2004-08-11|1111.53
#2004-08-12|1128.21
#2004-08-13|1123.93
#2004-08-16|1123.70
#2004-08-17|1112.69
#2004-08-18|1114.31
#2004-08-19|1117.08
#2004-08-20|1122.85
#2004-08-23|1141.31
#2004-08-24|1136.93
#2004-08-25|1142.36
#2004-08-26|1150.94
#2004-08-27|1170.20
#2004-08-30|1165.15
#2004-08-31|1171.84
#2004-09-01|1167.36
#2004-09-02|1167.82
#2004-09-03|1196.36
#2004-09-06|1213.20
#2004-09-07|1196.33
#2004-09-08|1190.24
#2004-09-09|1141.07
#2004-09-10|1135.28
#2004-09-13|1065.95
#2004-09-14|1072.47
#2004-09-15|1074.79
#2004-09-16|1069.82
#2004-09-17|1072.20
#2004-09-20|1059.84
#2004-09-21|1069.07
#2004-09-22|1072.62
#2004-09-23|1065.38
#2004-09-24|1065.94
#2004-09-27|1055.31
#2004-09-28|1056.47
#2004-09-29|1039.71
#2004-09-30|1034.54
#2004-10-01|1032.82
#2004-10-04|1036.74
#2004-10-05|1031.75
#2004-10-06|1000.07
#2004-10-07| 980.75
#2004-10-08| 984.72
#2004-10-11| 992.23
#2004-10-12| 987.45
#2004-10-13| 982.98
#2004-10-14| 970.71
#2004-10-15| 960.41
#2004-10-18| 966.75
#2004-10-19| 984.55
#2004-10-20| 980.45
#2004-10-21|1000.44
#2004-10-22| 992.31
#2004-10-25| 976.38
#2004-10-26| 971.57
#2004-10-27| 987.90
#2004-10-28| 993.71
#2004-10-29| 999.89
#2004-11-01|1003.53
#2004-11-02|1014.04
#2004-11-03|1036.31
#2004-11-04|1026.23
#2004-11-05|1034.80
#2004-11-08|1031.06
#2004-11-09|1041.19
#2004-11-10|1028.85
#2004-11-11|1030.68
#2004-11-12|1018.09
#2004-11-15|1021.48
#2004-11-16|1025.91
#2004-11-17|1035.86
#2004-11-18|1039.13
#2004-11-19| 941.42
#2004-11-22| 940.60
#2004-11-23| 947.15
#2004-11-24| 925.85
#2004-11-25| 919.50
#2004-11-26| 917.59
#2004-11-29| 922.69
#2004-11-30| 917.14
#2004-12-01| 937.40
#2004-12-02| 953.04
#2004-12-03| 932.78
#2004-12-06| 922.72
#2004-12-07| 935.34
#2004-12-08| 950.41
#2004-12-09| 952.75
#2004-12-10| 950.85
#2004-12-13| 933.21
#2004-12-14| 927.26
#2004-12-15| 920.76
#2004-12-16| 939.48
#2004-12-17| 865.12
#2004-12-20| 870.78
#2004-12-21| 860.92
#2004-12-22| 847.48
#2004-12-23| 843.44
#2004-12-24| .
#2004-12-27| 845.25
#2004-12-28| 843.88
#2004-12-29| 831.07
#2004-12-30| 843.76
#2004-12-31| .
#2005-01-03| 849.51
#2005-01-04| 857.65
#2005-01-05| 862.36
#2005-01-06| .
#2005-01-07| 873.80
#2005-01-10| 876.12
#2005-01-11| 868.50
#2005-01-12| 863.34
#2005-01-13| 861.21
#2005-01-14| 852.87
#2005-01-17| 851.93
#2005-01-18| 852.61
#2005-01-19| 858.60
#2005-01-20| 855.65
#2005-01-21| 854.97
#2005-01-24| 851.83
#2005-01-25| 861.59
#2005-01-26| 870.61
#2005-01-27| 909.77
#2005-01-28| 916.64
#2005-01-31| 915.77
#2005-02-01| 927.14
#2005-02-02| 943.60
#2005-02-03| 942.77
#2005-02-04| 956.07
#2005-02-07| 959.79
#2005-02-08| 965.93
#2005-02-09| 968.51
#2005-02-10| 964.28
#2005-02-11| 962.01
#2005-02-14| 958.79
#2005-02-15| 947.06
#2005-02-16| 954.08
#2005-02-17| 950.28
#2005-02-18| 956.81
#2005-02-21| 992.08
#2005-02-22| 992.60
#2005-02-23| 978.97
#2005-02-24| 968.18
#2005-02-25| 959.10
#2005-02-28| 944.34
#2005-03-01| 954.47
#2005-03-02| 958.43
#2005-03-03| 984.14
#2005-03-04| 980.64
#2005-03-07| 981.99
#2005-03-08| 970.26
#2005-03-09| 966.39
#2005-03-10| 972.37
#2005-03-11| 979.37
#2005-03-14| 978.77
#2005-03-15| 994.42
#2005-03-16| 973.90
#2005-03-17| 975.48
#2005-03-18| 970.08
#2005-03-21| 970.99
#2005-03-22| 967.03
#2005-03-23| 966.32
#2005-03-24| 973.20
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 967.22
#2005-03-30| 959.39
#2005-03-31| 968.81
#2005-04-01| 976.23
#2005-04-04| 966.71
#2005-04-05| 995.51
#2005-04-06|1000.88
#2005-04-07| 998.20
#2005-04-08|1010.37
#2005-04-11|1008.18
#2005-04-12|1005.60
#2005-04-13|1024.09
#2005-04-14|1042.52
#2005-04-15|1058.80
#2005-04-18|1050.43
#2005-04-19|1052.73
#2005-04-20|1047.36
#2005-04-21|1040.92
#2005-04-22|1042.08
#2005-04-25|1041.56
#2005-04-26|1053.03
#2005-04-27|1044.62
#2005-04-28|1056.33
#2005-04-29|1058.96
#2005-05-02|1068.53
#2005-05-03|1081.03
#2005-05-04|1080.04
#2005-05-05| .
#2005-05-06|1090.23
#2005-05-09|1075.88
#2005-05-10|1065.54
#2005-05-11|1061.29
#2005-05-12|1063.68
#2005-05-13|1064.69
#2005-05-16|1069.76
#2005-05-17|1076.47
#2005-05-18|1080.69
#2005-05-19|1076.66
#2005-05-20|1066.30
#2005-05-23|1063.09
#2005-05-24|1055.81
#2005-05-25|1063.91
#2005-05-26|1075.23
#2005-05-27|1074.62
#2005-05-30|1080.26
#2005-05-31|1082.22
#2005-06-01|1088.70
#2005-06-02|1076.00
#2005-06-03|1074.39
#2005-06-06| .
#2005-06-07|1076.61
#2005-06-08|1076.54
#2005-06-09|1086.14
#2005-06-10|1092.97
#2005-06-13|1096.93
#2005-06-14|1088.46
#2005-06-15|1079.03
#2005-06-16|1074.17
#2005-06-17|1074.12
#2005-06-20|1092.16
#2005-06-21|1103.19
#2005-06-22|1106.47
#2005-06-23|1103.89
#2005-06-24| .
#2005-06-27|1085.45
#2005-06-28|1096.34
#2005-06-29|1107.26
#2005-06-30|1118.52
#2005-07-01|1117.43
#2005-07-04|1119.01
#2005-07-05|1122.23
#2005-07-06|1127.71
#2005-07-07|1113.55
#2005-07-08|1130.10
#2005-07-11|1136.75
#2005-07-12|1119.73
#2005-07-13|1119.09
#2005-07-14|1125.18
#2005-07-15|1126.51
#2005-07-18|1118.15
#2005-07-19|1103.31
#2005-07-20|1104.46
#2005-07-21|1107.74
#2005-07-22|1104.36
#2005-07-25|1111.97
#2005-07-26|1108.09
#2005-07-27|1114.57
#2005-07-28|1166.47
#2005-07-29|1200.26
#2005-08-01|1197.83
#2005-08-02|1199.65
#2005-08-03|1207.40
#2005-08-04|1202.23
#2005-08-05|1207.07
#2005-08-08|1212.78
#2005-08-09|1227.54
#2005-08-10|1234.23
#2005-08-11|1227.60
#2005-08-12|1233.58
#2005-08-15|1225.63
#2005-08-16|1249.81
#2005-08-17|1244.15
#2005-08-18|1241.95
#2005-08-19|1244.34
#2005-08-22|1242.30
#2005-08-23|1240.16
#2005-08-24|1222.61
#2005-08-25|1214.03
#2005-08-26|1199.10
#2005-08-29|1214.47
#2005-08-30|1217.46
#2005-08-31|1220.06
#2005-09-01|1234.90
#2005-09-02|1251.29
#2005-09-05|1253.13
#2005-09-06|1262.66
#2005-09-07|1279.55
#2005-09-08|1283.15
#2005-09-09|1281.34
#2005-09-12|1289.06
#2005-09-13|1282.22
#2005-09-14|1283.56
#2005-09-15|1281.80
#2005-09-16|1279.38
#2005-09-19|1289.39
#2005-09-20|1268.00
#2005-09-21|1255.96
#2005-09-22|1268.13
#2005-09-23|1279.32
#2005-09-26|1289.15
#2005-09-27|1296.54
#2005-09-28|1275.82
#2005-09-29|1274.30
#2005-09-30|1272.66
#2005-10-03|1287.39
#2005-10-04|1309.09
#2005-10-05|1330.04
#2005-10-06|1317.75
#2005-10-07|1315.03
#2005-10-10|1317.34
#2005-10-11|1308.49
#2005-10-12|1302.09
#2005-10-13|1295.64
#2005-10-14|1303.93
#2005-10-17|1292.25
#2005-10-18|1270.75
#2005-10-19|1285.99
#2005-10-20|1268.51
#2005-10-21|1282.06
#2005-10-24|1295.30
#2005-10-25|1279.96
#2005-10-26|1274.77
#2005-10-27|1239.78
#2005-10-28|1233.26
#2005-10-31|1257.96
#2005-11-01|1266.07
#2005-11-02|1281.73
#2005-11-03|1295.30
#2005-11-04|1290.41
#2005-11-07|1314.88
#2005-11-08|1294.67
#2005-11-09|1294.27
#2005-11-10|1282.74
#2005-11-11|1289.28
#2005-11-14|1298.33
#2005-11-15|1297.97
#2005-11-16|1285.56
#2005-11-17|1292.46
#2005-11-18|1296.79
#2005-11-21|1288.92
#2005-11-22|1282.31
#2005-11-23|1304.05
#2005-11-24|1296.72
#2005-11-25|1313.06
#2005-11-28|1301.56
#2005-11-29|1313.53
#2005-11-30|1312.04
#2005-12-01|1324.81
#2005-12-02|1325.98
#2005-12-05|1320.70
#2005-12-06|1308.90
#2005-12-07|1307.06
#2005-12-08|1317.56
#2005-12-09|1335.21
#2005-12-12|1328.58
#2005-12-13|1345.11
#2005-12-14|1340.51
#2005-12-15|1329.61
#2005-12-16|1339.91
#2005-12-19|1361.43
#2005-12-20|1354.40
#2005-12-21|1340.50
#2005-12-22|1346.11
#2005-12-23|1355.23
#2005-12-26| .
#2005-12-27|1361.04
#2005-12-28|1352.39
#2005-12-29|1364.65
#2005-12-30|1356.76
#2006-01-02|1358.89
#2006-01-03|1361.36
#2006-01-04|1374.83
#2006-01-05|1371.54
#2006-01-06| .
#2006-01-09|1366.34
#2006-01-10|1357.12
#2006-01-11|1355.71
#2006-01-12|1358.05
#2006-01-13|1340.35
#2006-01-16|1344.18
#2006-01-17|1328.74
#2006-01-18|1273.53
#2006-01-19|1274.98
#2006-01-20|1268.81
#2006-01-23|1250.92
#2006-01-24|1238.06
#2006-01-25|1262.29
#2006-01-26|1264.28
#2006-01-27|1285.10
#2006-01-30|1276.37
#2006-01-31|1283.22
#2006-02-01|1290.28
#2006-02-02|1256.51
#2006-02-03|1258.25
#2006-02-06|1260.30
#2006-02-07|1264.21
#2006-02-08|1240.03
#2006-02-09|1245.01
#2006-02-10|1240.15
#2006-02-13|1237.85
#2006-02-14|1238.42
#2006-02-15|1237.62
#2006-02-16|1238.00
#2006-02-17|1228.67
#2006-02-20|1228.20
#2006-02-21|1248.13
#2006-02-22|1260.25
#2006-02-23|1253.98
#2006-02-24|1255.26
#2006-02-27|1271.41
#2006-02-28|1255.90
#2006-03-01|1264.77
#2006-03-02|1249.79
#2006-03-03|1249.46
#2006-03-06|1255.51
#2006-03-07|1251.48
#2006-03-08|1272.66
#2006-03-09|1313.07
#2006-03-10|1320.26
#2006-03-13|1349.91
#2006-03-14|1341.16
#2006-03-15|1329.90
#2006-03-16|1344.34
#2006-03-17|1339.29
#2006-03-20|1325.87
#2006-03-21|1339.64
#2006-03-22|1355.68
#2006-03-23|1356.38
#2006-03-24|1376.07
#2006-03-27|1350.94
#2006-03-28|1350.24
#2006-03-29|1357.47
#2006-03-30|1354.97
#2006-03-31|1350.98
#2006-04-03|1363.66
#2006-04-04|1348.66
#2006-04-05|1358.35
#2006-04-06|1355.65
#2006-04-07|1364.72
#2006-04-10|1362.04
#2006-04-11|1350.35
#2006-04-12|1357.12
#2006-04-13|1363.93
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1356.95
#2006-04-19|1366.65
#2006-04-20|1378.81
#2006-04-21|1398.13
#2006-04-24|1382.19
#2006-04-25|1382.36
#2006-04-26|1374.76
#2006-04-27|1398.77
#2006-04-28|1387.77
#2006-05-01| .
#2006-05-02|1393.38
#2006-05-03|1379.81
#2006-05-04|1384.43
#2006-05-05|1378.43
#2006-05-08|1379.58
#2006-05-09|1385.58
#2006-05-10|1379.50
#2006-05-11|1373.40
#2006-05-12|1350.54
#2006-05-15|1342.73
#2006-05-16|1364.67
#2006-05-17|1336.34
#2006-05-18|1314.43
#2006-05-19|1312.30
#2006-05-22|1267.35
#2006-05-23|1310.51
#2006-05-24|1285.60
#2006-05-25| .
#2006-05-26|1313.36
#2006-05-29|1315.93
#2006-05-30|1284.09
#2006-05-31|1304.71
#2006-06-01|1313.26
#2006-06-02|1326.72
#2006-06-05|1332.28
#2006-06-06| .
#2006-06-07|1324.07
#2006-06-08|1286.69
#2006-06-09|1324.37
#2006-06-12|1343.88
#2006-06-13|1339.48
#2006-06-14|1377.70
#2006-06-15|1398.27
#2006-06-16|1388.40
#2006-06-19|1406.44
#2006-06-20|1421.03
#2006-06-21|1403.88
#2006-06-22|1404.68
#2006-06-23| .
#2006-06-26|1401.69
#2006-06-27|1398.75
#2006-06-28|1411.42
#2006-06-29|1443.28
#2006-06-30|1454.56
#2006-07-03|1449.61
#2006-07-04|1437.30
#2006-07-05|1424.11
#2006-07-06|1444.14
#2006-07-07|1436.89
#2006-07-10|1461.41
#2006-07-11|1442.24
#2006-07-12|1443.68
#2006-07-13|1417.28
#2006-07-14|1395.86
#2006-07-17|1382.52
#2006-07-18|1399.12
#2006-07-19|1421.32
#2006-07-20|1424.39
#2006-07-21|1428.53
#2006-07-24|1477.95
#2006-07-25|1463.00
#2006-07-26|1475.01
#2006-07-27|1433.35
#2006-07-28|1460.15
#2006-07-31|1464.05
#2006-08-01|1444.43
#2006-08-02|1434.26
#2006-08-03|1434.51
#2006-08-04|1452.23
#2006-08-07|1443.37
#2006-08-08|1443.70
#2006-08-09|1445.76
#2006-08-10|1446.16
#2006-08-11|1443.99
#2006-08-14|1467.69
#2006-08-15|1480.08
#2006-08-16|1475.87
#2006-08-17|1469.89
#2006-08-18|1482.15
#2006-08-21|1491.96
#2006-08-22|1493.69
#2006-08-23|1497.19
#2006-08-24|1498.09
#2006-08-25|1504.30
#2006-08-28|1516.89
#2006-08-29|1532.78
#2006-08-30|1546.34
#2006-08-31|1552.61
#2006-09-01|1584.69
#2006-09-04|1573.63
#2006-09-05|1567.09
#2006-09-06|1547.93
#2006-09-07|1544.41
#2006-09-08|1523.45
#2006-09-11|1508.21
#2006-09-12|1539.55
#2006-09-13|1526.56
#2006-09-14|1533.94
#2006-09-15|1523.44
#2006-09-18|1523.56
#2006-09-19|1517.47
#2006-09-20|1548.25
#2006-09-21|1559.47
#2006-09-22|1555.14
#2006-09-25|1552.45
#2006-09-26|1559.29
#2006-09-27|1553.55
#2006-09-28|1548.30
#2006-09-29|1542.88
#2006-10-02|1551.73
#2006-10-03|1554.26
#2006-10-04|1559.75
#2006-10-05|1551.86
#2006-10-06|1538.51
#2006-10-09|1540.01
#2006-10-10|1533.76
#2006-10-11|1526.15
#2006-10-12|1547.02
#2006-10-13|1556.21
#2006-10-16|1560.80
#2006-10-17|1564.81
#2006-10-18|1586.75
#2006-10-19|1613.97
#2006-10-20|1610.02
#2006-10-23|1614.95
#2006-10-24|1602.29
#2006-10-25|1617.14
#2006-10-26|1510.12
#2006-10-27|1468.31
#2006-10-30|1477.38
#2006-10-31|1452.15
#2006-11-01|1465.06
#2006-11-02|1500.85
#2006-11-03|1497.06
#2006-11-06|1498.25
#2006-11-07|1501.48
#2006-11-08|1481.78
#2006-11-09|1453.72
#2006-11-10|1434.24
#2006-11-13|1455.05
#2006-11-14|1452.79
#2006-11-15|1458.63
#2006-11-16|1452.46
#2006-11-17|1437.82
#2006-11-20|1445.07
#2006-11-21|1445.21
#2006-11-22|1437.93
#2006-11-23|1430.90
#2006-11-24|1422.88
#2006-11-27|1382.16
#2006-11-28|1398.12
#2006-11-29|1441.20
#2006-11-30|1411.76
#2006-12-01|1383.18
#2006-12-04|1404.08
#2006-12-05|1409.53
#2006-12-06|1393.02
#2006-12-07|1400.89
#2006-12-08|1419.89
#2006-12-11|1421.72
#2006-12-12|1432.81
#2006-12-13|1426.87
#2006-12-14|1422.11
#2006-12-15|1417.71
#2006-12-18|1406.99
#2006-12-19|1350.88
#2006-12-20|1363.59
#2006-12-21|1364.40
#2006-12-22|1376.98
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1394.84
#2006-12-28|1394.57
#2006-12-29|1391.07
#2007-01-01| .
#2007-01-02|1395.79
#2007-01-03|1388.59
#2007-01-04|1415.50
#2007-01-05|1420.36
#2007-01-08|1407.56
#2007-01-09|1412.76
#2007-01-10|1413.26
#2007-01-11|1436.72
#2007-01-12|1453.14
#2007-01-15|1465.34
#2007-01-16|1463.15
#2007-01-17|1468.01
#2007-01-18|1466.69
#2007-01-19|1467.86
#2007-01-22|1461.39
#2007-01-23|1448.88
#2007-01-24|1467.75
#2007-01-25|1451.75
#2007-01-26|1435.08
#2007-01-29|1435.06
#2007-01-30|1436.04
#2007-01-31|1439.25
#2007-02-01|1472.88
#2007-02-02|1487.60
#2007-02-05|1498.39
#2007-02-06|1516.11
#2007-02-07|1501.13
#2007-02-08|1479.46
#2007-02-09|1473.35
#2007-02-12|1469.36
#2007-02-13|1470.31
#2007-02-14|1471.83
#2007-02-15|1491.89
#2007-02-16|1494.13
#2007-02-19|1485.68
#2007-02-20|1488.24
#2007-02-21|1470.86
#2007-02-22|1468.15
#2007-02-23|1464.20
#2007-02-26|1469.28
#2007-02-27|1429.84
#2007-02-28|1429.02
#2007-03-01|1407.80
#2007-03-02|1396.95
#2007-03-05|1391.18
#2007-03-06|1397.77
#2007-03-07|1410.76
#2007-03-08|1435.98
#2007-03-09|1447.75
#2007-03-12|1433.39
#2007-03-13|1423.33
#2007-03-14|1389.80
#2007-03-15|1397.33
#2007-03-16|1394.46
#2007-03-19|1405.73
#2007-03-20|1406.44
#2007-03-21|1401.77
#2007-03-22|1407.70
#2007-03-23|1397.95
#2007-03-26|1383.64
#2007-03-27|1379.03
#2007-03-28|1365.26
#2007-03-29|1369.29
#2007-03-30|1369.48
#2007-04-02|1368.51
#2007-04-03|1380.41
#2007-04-04|1387.60
#2007-04-05|1376.06
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1374.00
#2007-04-11|1371.30
#2007-04-12|1381.21
#2007-04-13|1408.31
#2007-04-16|1428.73
#2007-04-17|1429.48
#2007-04-18|1438.11
#2007-04-19|1447.77
#2007-04-20|1482.93
#2007-04-23|1434.57
#2007-04-24|1409.23
#2007-04-25|1404.13
#2007-04-26|1402.63
#2007-04-27|1394.34
#2007-04-30|1409.36
#2007-05-01| .
#2007-05-02|1380.35
#2007-05-03|1374.30
#2007-05-04|1395.68
#2007-05-07|1394.40
#2007-05-08|1382.46
#2007-05-09|1384.73
#2007-05-10|1379.74
#2007-05-11|1371.18
#2007-05-14|1370.21
#2007-05-15|1377.08
#2007-05-16|1373.62
#2007-05-17| .
#2007-05-18|1394.30
#2007-05-21|1385.47
#2007-05-22|1374.92
#2007-05-23|1380.44
#2007-05-24|1378.13
#2007-05-25|1377.77
#2007-05-28|1377.18
#2007-05-29|1384.99
#2007-05-30|1384.26
#2007-05-31|1380.05
#2007-06-01|1398.91
#2007-06-04|1385.29
#2007-06-05|1371.93
#2007-06-06| .
#2007-06-07|1334.92
#2007-06-08|1330.64
#2007-06-11|1352.14
#2007-06-12|1364.67
#2007-06-13|1350.32
#2007-06-14|1356.07
#2007-06-15|1360.44
#2007-06-18|1359.41
#2007-06-19|1349.06
#2007-06-20|1337.61
#2007-06-21|1323.41
#2007-06-22| .
#2007-06-25|1311.70
#2007-06-26|1308.79
#2007-06-27|1333.20
#2007-06-28|1333.91
#2007-06-29|1344.41
#2007-07-02|1328.78
#2007-07-03|1330.07
#2007-07-04|1332.89
#2007-07-05|1328.38
#2007-07-06|1324.58
#2007-07-09|1318.23
#2007-07-10|1301.78
#2007-07-11|1326.82
#2007-07-12|1336.48
#2007-07-13|1345.77
#2007-07-16|1345.19
#2007-07-17|1347.45
#2007-07-18|1326.71
#2007-07-19|1334.29
#2007-07-20|1354.53
#2007-07-23|1354.02
#2007-07-24|1342.97
#2007-07-25|1335.87
#2007-07-26|1309.16
#2007-07-27|1284.94
#2007-07-30|1274.25
#2007-07-31|1286.52
#2007-08-01|1280.29
#2007-08-02|1278.81
#2007-08-03|1260.96
#2007-08-06|1250.67
#2007-08-07|1251.33
#2007-08-08|1267.31
#2007-08-09|1228.23
#2007-08-10|1191.00
#2007-08-13|1203.94
#2007-08-14|1197.14
#2007-08-15|1189.51
#2007-08-16|1164.48
#2007-08-17|1167.71
#2007-08-20|1181.99
#2007-08-21|1185.97
#2007-08-22|1205.00
#2007-08-23|1218.71
#2007-08-24|1226.57
#2007-08-27|1210.31
#2007-08-28|1197.32
#2007-08-29|1204.42
#2007-08-30|1217.28
#2007-08-31|1231.08
#2007-09-03|1228.56
#2007-09-04|1238.60
#2007-09-05|1225.96
#2007-09-06|1227.22
#2007-09-07|1201.50
#2007-09-10|1184.21
#2007-09-11|1205.61
#2007-09-12|1201.85
#2007-09-13|1198.53
#2007-09-14|1180.93
#2007-09-17|1171.11
#2007-09-18|1169.90
#2007-09-19|1193.00
#2007-09-20|1175.88
#2007-09-21|1184.78
#2007-09-24|1182.29
#2007-09-25|1171.79
#2007-09-26|1175.35
#2007-09-27|1187.35
#2007-09-28|1193.51
#2007-10-01|1196.49
#2007-10-02|1218.12
#2007-10-03|1213.15
#2007-10-04|1238.56
#2007-10-05|1234.04
#2007-10-08|1236.38
#2007-10-09|1229.51
#2007-10-10|1230.88
#2007-10-11|1226.05
#2007-10-12|1218.68
#2007-10-15|1209.78
#2007-10-16|1200.83
#2007-10-17|1211.55
#2007-10-18|1207.26
#2007-10-19|1166.99
#2007-10-22|1147.74
#2007-10-23|1161.46
#2007-10-24|1139.00
#2007-10-25|1135.55
#2007-10-26|1118.50
#2007-10-29|1120.31
#2007-10-30|1125.65
#2007-10-31|1134.81
#2007-11-01|1129.87
#2007-11-02|1115.86
#2007-11-05|1106.85
#2007-11-06|1094.92
#2007-11-07|1084.30
#2007-11-08|1067.77
#2007-11-09|1044.09
#2007-11-12|1040.52
#2007-11-13|1048.03
#2007-11-14|1051.93
#2007-11-15|1041.07
#2007-11-16|1041.33
#2007-11-19|1003.16
#2007-11-20| 995.13
#2007-11-21| 972.79
#2007-11-22|1020.67
#2007-11-23|1033.03
#2007-11-26|1020.68
#2007-11-27|1026.94
#2007-11-28|1053.72
#2007-11-29|1059.89
#2007-11-30|1083.30
#2007-12-03|1073.79
#2007-12-04|1057.40
#2007-12-05|1064.45
#2007-12-06|1058.48
#2007-12-07|1068.65
#2007-12-10|1076.30
#2007-12-11|1069.15
#2007-12-12|1071.08
#2007-12-13|1062.04
#2007-12-14|1063.04
#2007-12-17|1039.10
#2007-12-18|1040.45
#2007-12-19|1028.07
#2007-12-20|1017.38
#2007-12-21|1019.29
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 994.74
#2007-12-28| 989.26
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 976.06
#2008-01-03| 971.53
#2008-01-04| 942.01
#2008-01-07| 956.93
#2008-01-08| 992.92
#2008-01-09|1010.57
#2008-01-10|1000.83
#2008-01-11|1005.83
#2008-01-14|1002.69
#2008-01-15| 975.59
#2008-01-16|1006.79
#2008-01-17|1007.42
#2008-01-18|1014.52
#2008-01-21| 969.85
#2008-01-22| 964.66
#2008-01-23| 962.15
#2008-01-24| 970.65
#2008-01-25| 969.53
#2008-01-28| 961.59
#2008-01-29| 969.34
#2008-01-30| 952.47
#2008-01-31| 933.50
#2008-02-01| 930.05
#2008-02-04| 940.17
#2008-02-05| 929.38
#2008-02-06| 916.96
#2008-02-07| 890.20
#2008-02-08| 883.82
#2008-02-11| 875.36
#2008-02-12| 881.95
#2008-02-13| 893.30
#2008-02-14| 877.38
#2008-02-15| 876.26
#2008-02-18| 891.16
#2008-02-19| 894.36
#2008-02-20| 883.59
#2008-02-21| 893.81
#2008-02-22| 880.61
#2008-02-25| 882.70
#2008-02-26| 890.42
#2008-02-27| 882.72
#2008-02-28| 862.63
#2008-02-29| 846.52
#2008-03-03| 832.73
#2008-03-04| 818.06
#2008-03-05| 828.36
#2008-03-06| 818.18
#2008-03-07| 825.51
#2008-03-10| 809.28
#2008-03-11| 809.54
#2008-03-12| 825.26
#2008-03-13| 814.31
#2008-03-14| 793.04
#2008-03-17| 763.35
#2008-03-18| 775.55
#2008-03-19| 783.76
#2008-03-20| 807.89
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 820.21
#2008-03-26| 796.35
#2008-03-27| 808.66
#2008-03-28| 800.90
#2008-03-31| 807.25
#2008-04-01| 851.66
#2008-04-02| 861.81
#2008-04-03| 865.18
#2008-04-04| 882.19
#2008-04-07| 865.71
#2008-04-08| 842.73
#2008-04-09| 850.01
#2008-04-10| 853.63
#2008-04-11| 838.35
#2008-04-14| 833.82
#2008-04-15| 873.39
#2008-04-16| 871.16
#2008-04-17| 858.89
#2008-04-18| 872.02
#2008-04-21| 871.46
#2008-04-22| 864.65
#2008-04-23| 878.52
#2008-04-24| 879.69
#2008-04-25| 888.91
#2008-04-28| 898.37
#2008-04-29| 878.75
#2008-04-30| 891.65
#2008-05-01| .
#2008-05-02| 903.40
#2008-05-05| 896.34
#2008-05-06| 910.64
#2008-05-07| 910.82
#2008-05-08| 920.12
#2008-05-09| 903.16
#2008-05-12| 904.18
#2008-05-13| 906.57
#2008-05-14| 923.38
#2008-05-15| 940.49
#2008-05-16| 949.14
#2008-05-19| 970.12
#2008-05-20| 958.27
#2008-05-21| 955.67
#2008-05-22| 947.91
#2008-05-23| 923.23
#2008-05-26| 930.35
#2008-05-27| 921.29
#2008-05-28| 930.51
#2008-05-29| 942.45
#2008-05-30| 950.25
#2008-06-02| 940.21
#2008-06-03| 948.75
#2008-06-04| 916.79
#2008-06-05| 911.06
#2008-06-06| .
#2008-06-09| 889.88
#2008-06-10| 887.73
#2008-06-11| 876.09
#2008-06-12| 887.49
#2008-06-13| 882.44
#2008-06-16| 885.30
#2008-06-17| 881.47
#2008-06-18| 884.77
#2008-06-19| 892.77
#2008-06-20| .
#2008-06-23| 896.45
#2008-06-24| 884.55
#2008-06-25| 901.71
#2008-06-26| 894.38
#2008-06-27| 883.79
#2008-06-30| 903.06
#2008-07-01| 898.95
#2008-07-02| 931.02
#2008-07-03| 943.71
#2008-07-04| 958.05
#2008-07-07| 950.23
#2008-07-08| 950.97
#2008-07-09| 972.28
#2008-07-10| 944.68
#2008-07-11| 924.31
#2008-07-14| 913.33
#2008-07-15| 909.21
#2008-07-16| 904.85
#2008-07-17| 902.79
#2008-07-18| 916.62
#2008-07-21| 923.58
#2008-07-22| 929.42
#2008-07-23| 933.36
#2008-07-24| 934.72
#2008-07-25| 951.91
#2008-07-28| 918.56
#2008-07-29| 929.92
#2008-07-30| 950.98
#2008-07-31| 978.94
#2008-08-01| 967.74
#2008-08-04| 984.54
#2008-08-05|1010.62
#2008-08-06|1009.11
#2008-08-07|1005.82
#2008-08-08|1020.91
#2008-08-11|1030.53
#2008-08-12|1025.22
#2008-08-13|1024.81
#2008-08-14|1038.34
#2008-08-15|1045.45
#2008-08-18|1046.94
#2008-08-19|1031.43
#2008-08-20|1022.50
#2008-08-21|1010.50
#2008-08-22|1033.08
#2008-08-25|1018.67
#2008-08-26|1033.99
#2008-08-27|1030.27
#2008-08-28|1052.14
#2008-08-29|1056.68
#2008-09-01|1070.49
#2008-09-02|1073.47
#2008-09-03|1055.56
#2008-09-04|1034.10
#2008-09-05|1023.57
#2008-09-08|1029.79
#2008-09-09|1039.06
#2008-09-10|1043.75
#2008-09-11|1024.74
#2008-09-12|1028.49
#2008-09-15|1012.36
#2008-09-16| 989.64
#2008-09-17| 993.65
#2008-09-18| 971.42
#2008-09-19|1012.04
#2008-09-22|1014.45
#2008-09-23|1018.72
#2008-09-24| 996.87
#2008-09-25|1021.19
#2008-09-26|1014.84
#2008-09-29| 977.25
#2008-09-30|1003.79
#2008-10-01|1016.03
#2008-10-02|1026.57
#2008-10-03|1040.39
#2008-10-06| 997.95
#2008-10-07| 982.50
#2008-10-08| 910.14
#2008-10-09| 883.91
#2008-10-10| 826.80
#2008-10-13| 901.57
#2008-10-14| 918.35
#2008-10-15| 904.35
#2008-10-16| 903.19
#2008-10-17| 935.95
#2008-10-20| 944.34
#2008-10-21| 935.11
#2008-10-22| 934.63
#2008-10-23| 933.47
#2008-10-24| 893.28
#2008-10-27| 903.20
#2008-10-28| 919.89
#2008-10-29| 940.92
#2008-10-30| 983.13
#2008-10-31| 989.93
#2008-11-03|1023.13
#2008-11-04|1051.51
#2008-11-05|1024.70
#2008-11-06|1010.90
#2008-11-07|1036.02
#2008-11-10|1052.67
#2008-11-11|1044.61
#2008-11-12|1029.27
#2008-11-13|1018.07
#2008-11-14|1027.02
#2008-11-17|1019.82
#2008-11-18|1025.84
#2008-11-19| 958.92
#2008-11-20| 935.69
#2008-11-21| 885.28
#2008-11-24| 941.41
#2008-11-25| 901.55
#2008-11-26| 914.81
#2008-11-27| 900.80
#2008-11-28| 931.84
#2008-12-01| 924.25
#2008-12-02| 925.82
#2008-12-03| 962.72
#2008-12-04| 954.65
#2008-12-05| 953.94
#2008-12-08| 989.23
#2008-12-09| 997.43
#2008-12-10| 982.92
#2008-12-11| 976.81
#2008-12-12| 971.04
#2008-12-15| 964.25
#2008-12-16| 993.66
#2008-12-17| 957.89
#2008-12-18| 974.69
#2008-12-19| 974.95
#2008-12-22| 972.28
#2008-12-23| 987.18
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 966.74
#2008-12-30| 955.47
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 982.40
#2009-01-05| 986.08
#2009-01-06| .
#2009-01-07|1010.71
#2009-01-08|1012.04
#2009-01-09|1023.10
#2009-01-12|1020.00
#2009-01-13|1016.24
#2009-01-14|1016.02
#2009-01-15|1021.46
#2009-01-16|1017.87
#2009-01-19|1020.46
#2009-01-20|1009.08
#2009-01-21| 982.26
#2009-01-22| 992.83
#2009-01-23|1016.09
#2009-01-26|1028.75
#2009-01-27|1020.65
#2009-01-28|1035.36
#2009-01-29| 982.69
#2009-01-30|1004.60
#2009-02-02|1010.05
#2009-02-03|1039.08
#2009-02-04|1014.95
#2009-02-05|1013.72
#2009-02-06| 999.78
#2009-02-09|1002.30
#2009-02-10|1004.90
#2009-02-11|1014.14
#2009-02-12|1007.16
#2009-02-13|1002.50
#2009-02-16|1011.74
#2009-02-17|1001.07
#2009-02-18|1002.67
#2009-02-19| 997.50
#2009-02-20| 993.38
#2009-02-23| 983.92
#2009-02-24| 982.01
#2009-02-25| 971.13
#2009-02-26| 970.97
#2009-02-27| 923.35
#2009-03-02| 929.63
#2009-03-03| 923.20
#2009-03-04| 918.60
#2009-03-05| 919.22
#2009-03-06| 899.42
#2009-03-09| 897.03
#2009-03-10| 898.25
#2009-03-11| 886.15
#2009-03-12| 894.66
#2009-03-13| 905.91
#2009-03-16| 935.86
#2009-03-17| 932.15
#2009-03-18| 903.39
#2009-03-19| 862.73
#2009-03-20| 882.55
#2009-03-23| 871.59
#2009-03-24| 883.55
#2009-03-25| 878.76
#2009-03-26| 875.63
#2009-03-27| 877.60
#2009-03-30| 896.69
#2009-03-31| 926.04
#2009-04-01| 918.67
#2009-04-02| 933.74
#2009-04-03| 915.79
#2009-04-06| 914.57
#2009-04-07| 921.97
#2009-04-08| 927.46
#2009-04-09| 926.30
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 923.51
#2009-04-15| 939.53
#2009-04-16| 967.96
#2009-04-17| 969.01
#2009-04-20| 956.67
#2009-04-21| 945.40
#2009-04-22| 936.54
#2009-04-23| 924.60
#2009-04-24| 950.26
#2009-04-27| 984.98
#2009-04-28| 970.94
#2009-04-29| 966.72
#2009-04-30| 997.89
#2009-05-01| .
#2009-05-04| 968.47
#2009-05-05| 959.62
#2009-05-06| 977.43
#2009-05-07| 960.07
#2009-05-08| 959.51
#2009-05-11| 991.19
#2009-05-12|1018.44
#2009-05-13|1024.20
#2009-05-14|1013.69
#2009-05-15|1004.84
#2009-05-18|1014.71
#2009-05-19|1025.46
#2009-05-20|1038.90
#2009-05-21| .
#2009-05-22|1029.57
#2009-05-25|1042.57
#2009-05-26|1058.34
#2009-05-27|1048.62
#2009-05-28|1048.69
#2009-05-29|1056.38
#2009-06-01|1053.67
#2009-06-02|1037.20
#2009-06-03|1032.35
#2009-06-04|1039.54
#2009-06-05|1042.71
#2009-06-08|1043.76
#2009-06-09|1042.67
#2009-06-10|1037.38
#2009-06-11|1060.21
#2009-06-12|1088.42
#2009-06-15|1106.44
#2009-06-16|1100.98
#2009-06-17|1120.36
#2009-06-18|1113.31
#2009-06-19| .
#2009-06-22|1120.46
#2009-06-23|1119.89
#2009-06-24|1126.35
#2009-06-25|1122.53
#2009-06-26|1112.49
#2009-06-29|1116.45
#2009-06-30|1100.63
#2009-07-01|1098.49
#2009-07-02|1086.46
#2009-07-03|1084.37
#2009-07-06|1096.65
#2009-07-07|1096.55
#2009-07-08|1096.03
#2009-07-09|1087.51
#2009-07-10|1081.37
#2009-07-13|1080.55
#2009-07-14|1100.89
#2009-07-15|1101.44
#2009-07-16|1117.21
#2009-07-17|1109.78
#2009-07-20|1117.65
#2009-07-21|1112.75
#2009-07-22|1119.68
#2009-07-23|1110.26
#2009-07-24|1118.60
#2009-07-27|1095.92
#2009-07-28|1103.32
#2009-07-29|1098.03
#2009-07-30|1105.90
#2009-07-31|1089.65
#2009-08-03|1079.76
#2009-08-04|1087.29
#2009-08-05|1081.20
#2009-08-06|1062.54
#2009-08-07|1073.35
#2009-08-10|1076.12
#2009-08-11|1082.80
#2009-08-12|1077.37
#2009-08-13|1078.54
#2009-08-14|1068.34
#2009-08-17|1069.38
#2009-08-18|1082.86
#2009-08-19|1075.85
#2009-08-20|1070.53
#2009-08-21|1062.97
#2009-08-24|1066.61
#2009-08-25|1064.44
#2009-08-26|1065.70
#2009-08-27|1079.17
#2009-08-28|1071.24
#2009-08-31|1087.87
#2009-09-01|1078.51
#2009-09-02|1079.08
#2009-09-03|1077.75
#2009-09-04|1082.03
#2009-09-07|1086.89
#2009-09-08|1076.83
#2009-09-09|1069.63
#2009-09-10|1067.16
#2009-09-11|1072.32
#2009-09-14|1074.08
#2009-09-15|1063.24
#2009-09-16|1063.98
#2009-09-17|1065.31
#2009-09-18|1055.34
#2009-09-21|1064.20
#2009-09-22|1066.18
#2009-09-23|1058.94
#2009-09-24|1036.45
#2009-09-25|1042.36
#2009-09-28|1062.94
#2009-09-29|1066.92
#2009-09-30|1056.67
#2009-10-01|1042.46
#2009-10-02|1043.18
#2009-10-05|1049.94
#2009-10-06|1041.42
#2009-10-07|1044.37
#2009-10-08|1047.95
#2009-10-09|1047.27
#2009-10-12|1051.25
#2009-10-13|1049.77
#2009-10-14|1053.99
#2009-10-15|1061.63
#2009-10-16|1062.29
#2009-10-19|1079.19
#2009-10-20|1065.97
#2009-10-21|1056.55
#2009-10-22|1050.91
#2009-10-23|1043.04
#2009-10-26|1043.56
#2009-10-27|1077.39
#2009-10-28|1069.04
#2009-10-29|1063.45
#2009-10-30|1065.98
#2009-11-02|1056.50
#2009-11-03|1057.85
#2009-11-04|1066.12
#2009-11-05|1065.04
#2009-11-06|1062.68
#2009-11-09|1065.19
#2009-11-10|1055.08
#2009-11-11|1057.52
#2009-11-12|1061.79
#2009-11-13|1070.75
#2009-11-16|1074.32
#2009-11-17|1064.20
#2009-11-18|1060.75
#2009-11-19|1053.95
#2009-11-20|1052.96
#2009-11-23|1058.72
#2009-11-24|1059.60
#2009-11-25|1074.64
#2009-11-26|1060.68
#2009-11-27|1068.32
#2009-11-30|1061.78
#2009-12-01|1074.59
#2009-12-02|1080.98
#2009-12-03|1078.41
#2009-12-04|1107.94
#2009-12-07|1106.65
#2009-12-08|1102.60
#2009-12-09|1094.04
#2009-12-10|1097.29
#2009-12-11|1110.43
#2009-12-14|1108.88
#2009-12-15|1127.21
#2009-12-16|1131.61
#2009-12-17|1131.29
#2009-12-18|1124.87
#2009-12-21|1131.37
#2009-12-22|1146.39
#2009-12-23|1137.41
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1145.09
#2009-12-29|1140.99
#2009-12-30|1136.86
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1150.28
#2010-01-05|1151.24
#2010-01-06| .
#2010-01-07|1160.31
#2010-01-08|1162.45
#2010-01-11|1171.51
#2010-01-12|1161.92
#2010-01-13|1175.99
#2010-01-14|1191.01
#2010-01-15|1192.90
#2010-01-18|1198.09
#2010-01-19|1226.70
#2010-01-20|1226.70
#2010-01-21|1233.50
#2010-01-22|1218.26
#2010-01-25|1228.28
#2010-01-26|1248.34
#2010-01-27|1240.40
#2010-01-28|1201.70
#2010-01-29|1200.52
#2010-02-01|1197.48
#2010-02-02|1194.63
#2010-02-03|1167.59
#2010-02-04|1160.74
#2010-02-05|1142.92
#2010-02-08|1146.87
#2010-02-09|1144.44
#2010-02-10|1129.59
#2010-02-11|1120.78
#2010-02-12|1107.05
#2010-02-15|1102.81
#2010-02-16|1110.93
#2010-02-17|1114.93
#2010-02-18|1111.97
#2010-02-19|1133.50
#2010-02-22|1129.25
#2010-02-23|1130.58
#2010-02-24|1138.61
#2010-02-25|1124.89
#2010-02-26|1136.36
#2010-03-01|1147.90
#2010-03-02|1154.16
#2010-03-03|1153.80
#2010-03-04|1157.16
#2010-03-05|1164.88
#2010-03-08|1144.24
#2010-03-09|1146.13
#2010-03-10|1138.86
#2010-03-11|1137.51
#2010-03-12|1135.89
#2010-03-15|1141.79
#2010-03-16|1148.91
#2010-03-17|1150.30
#2010-03-18|1155.39
#2010-03-19|1152.21
#2010-03-22|1167.49
#2010-03-23|1165.41
#2010-03-24|1172.97
#2010-03-25|1170.99
#2010-03-26|1174.51
#2010-03-29|1173.56
#2010-03-30|1169.73
#2010-03-31|1173.12
#2010-04-01|1180.77
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1186.56
#2010-04-07|1200.54
#2010-04-08|1194.84
#2010-04-09|1193.46
#2010-04-12|1191.23
#2010-04-13|1189.65
#2010-04-14|1183.51
#2010-04-15|1186.01
#2010-04-16|1185.93
#2010-04-19|1176.73
#2010-04-20|1192.13
#2010-04-21|1186.14
#2010-04-22|1177.38
#2010-04-23|1177.06
#2010-04-26|1176.06
#2010-04-27|1142.04
#2010-04-28|1130.73
#2010-04-29|1147.21
#2010-04-30|1140.03
#2010-05-03|1147.80
#2010-05-04|1145.21
#2010-05-05|1112.39
#2010-05-06|1103.74
#2010-05-07|1065.03
#2010-05-10|1104.05
#2010-05-11|1103.36
#2010-05-12|1115.45
#2010-05-13| .
#2010-05-14|1111.21
#2010-05-17|1113.43
#2010-05-18|1116.24
#2010-05-19|1113.71
#2010-05-20|1098.23
#2010-05-21|1085.72
#2010-05-24|1102.49
#2010-05-25|1086.61
#2010-05-26|1101.19
#2010-05-27|1121.09
#2010-05-28|1121.67
#2010-05-31|1119.45
#2010-06-01|1127.76
#2010-06-02|1138.59
#2010-06-03|1148.60
#2010-06-04|1145.26
#2010-06-07|1130.20
#2010-06-08|1120.05
#2010-06-09|1125.48
#2010-06-10|1137.80
#2010-06-11|1148.87
#2010-06-14|1148.72
#2010-06-15|1150.32
#2010-06-16|1151.18
#2010-06-17|1149.74
#2010-06-18|1143.46
#2010-06-21|1128.80
#2010-06-22|1144.18
#2010-06-23|1132.31
#2010-06-24|1133.01
#2010-06-25| .
#2010-06-28|1122.63
#2010-06-29|1110.34
#2010-06-30|1156.82
#2010-07-01|1131.65
#2010-07-02|1121.51
#2010-07-05|1117.33
#2010-07-06|1139.72
#2010-07-07|1136.59
#2010-07-08|1143.54
#2010-07-09|1153.42
#2010-07-12|1155.54
#2010-07-13|1163.98
#2010-07-14|1162.73
#2010-07-15|1157.37
#2010-07-16|1148.61
#2010-07-19|1139.79
#2010-07-20|1139.49
#2010-07-21|1133.25
#2010-07-22|1141.68
#2010-07-23|1132.34
#2010-07-26|1125.94
#2010-07-27|1145.48
#2010-07-28|1154.86
#2010-07-29|1170.84
#2010-07-30|1166.67
#2010-08-02|1175.51
#2010-08-03|1181.58
#2010-08-04|1168.02
#2010-08-05|1171.41
#2010-08-06|1170.11
#2010-08-09|1185.26
#2010-08-10|1201.07
#2010-08-11|1191.13
#2010-08-12|1193.00
#2010-08-13|1201.78
#2010-08-16|1202.49
#2010-08-17|1199.27
#2010-08-18|1196.85
#2010-08-19|1188.20
#2010-08-20|1184.75
#2010-08-23|1186.99
#2010-08-24|1170.40
#2010-08-25|1163.11
#2010-08-26|1157.73
#2010-08-27|1159.51
#2010-08-30|1166.52
#2010-08-31|1154.48
#2010-09-01|1169.14
#2010-09-02|1166.85
#2010-09-03|1171.78
#2010-09-06|1175.11
#2010-09-07|1175.17
#2010-09-08|1181.54
#2010-09-09|1183.04
#2010-09-10|1184.97
#2010-09-13|1180.30
#2010-09-14|1181.48
#2010-09-15|1177.39
#2010-09-16|1175.55
#2010-09-17|1174.41
#2010-09-20|1162.78
#2010-09-21|1163.14
#2010-09-22|1150.20
#2010-09-23|1149.62
#2010-09-24|1151.95
#2010-09-27|1143.36
#2010-09-28|1139.47
#2010-09-29|1118.50
#2010-09-30|1121.54
#2010-10-01|1112.37
#2010-10-04|1116.02
#2010-10-05|1129.97
#2010-10-06|1131.17
#2010-10-07|1132.78
#2010-10-08|1135.21
#2010-10-11|1137.00
#2010-10-12|1145.73
#2010-10-13|1150.63
#2010-10-14|1149.51
#2010-10-15|1150.18
#2010-10-18|1155.10
#2010-10-19|1145.37
#2010-10-20|1143.89
#2010-10-21|1132.24
#2010-10-22|1123.59
#2010-10-25|1123.63
#2010-10-26|1129.21
#2010-10-27|1119.89
#2010-10-28|1093.61
#2010-10-29|1091.22
#2010-11-01|1087.64
#2010-11-02|1087.50
#2010-11-03|1068.05
#2010-11-04|1056.86
#2010-11-05|1061.92
#2010-11-08|1072.53
#2010-11-09|1076.06
#2010-11-10|1078.55
#2010-11-11|1081.50
#2010-11-12|1079.89
#2010-11-15|1077.37
#2010-11-16|1079.45
#2010-11-17|1083.34
#2010-11-18|1089.74
#2010-11-19|1089.19
#2010-11-22|1088.84
#2010-11-23|1075.12
#2010-11-24|1077.21
#2010-11-25|1080.51
#2010-11-26|1085.04
#2010-11-29|1068.83
#2010-11-30|1061.43
#2010-12-01|1070.51
#2010-12-02|1062.84
#2010-12-03|1057.11
#2010-12-06|1056.96
#2010-12-07|1063.25
#2010-12-08|1068.09
#2010-12-09|1085.21
#2010-12-10|1082.44
#2010-12-13|1090.89
#2010-12-14|1102.20
#2010-12-15|1110.59
#2010-12-16|1107.31
#2010-12-17|1060.99
#2010-12-20|1058.15
#2010-12-21|1061.77
#2010-12-22|1061.97
#2010-12-23|1069.55
#2010-12-24| .
#2010-12-27|1067.07
#2010-12-28|1064.63
#2010-12-29|1070.61
#2010-12-30|1056.12
#2010-12-31| .
#2011-01-03|1067.56
#2011-01-04|1075.36
#2011-01-05|1075.27
#2011-01-06| .
#2011-01-07|1084.82
#2011-01-10|1079.70
#2011-01-11|1088.10
#2011-01-12|1088.18
#2011-01-13|1085.60
#2011-01-14|1080.61
#2011-01-17|1081.41
#2011-01-18|1084.37
#2011-01-19|1071.79
#2011-01-20|1054.95
#2011-01-21|1066.62
#2011-01-24|1069.72
#2011-01-25|1054.28
#2011-01-26|1067.30
#2011-01-27|1057.91
#2011-01-28|1058.04
#2011-01-31|1056.09
#2011-02-01|1053.84
#2011-02-02|1032.17
#2011-02-03|1039.50
#2011-02-04|1030.29
#2011-02-07|1032.42
#2011-02-08|1033.98
#2011-02-09|1033.55
#2011-02-10|1034.09
#2011-02-11|1025.71
#2011-02-14|1036.53
#2011-02-15|1043.90
#2011-02-16|1048.51
#2011-02-17|1041.77
#2011-02-18|1043.60
#2011-02-21|1047.15
#2011-02-22|1034.64
#2011-02-23|1021.77
#2011-02-24|1014.61
#2011-02-25|1019.37
#2011-02-28|1031.60
#2011-03-01|1022.23
#2011-03-02|1020.52
#2011-03-03|1020.27
#2011-03-04|1027.96
#2011-03-07|1031.95
#2011-03-08|1026.00
#2011-03-09|1028.96
#2011-03-10|1028.25
#2011-03-11|1011.55
#2011-03-14| 999.94
#2011-03-15| 984.13
#2011-03-16| 977.11
#2011-03-17| 983.45
#2011-03-18| 978.48
#2011-03-21| 991.13
#2011-03-22|1002.39
#2011-03-23| 998.35
#2011-03-24|1003.73
#2011-03-25|1016.62
#2011-03-28|1017.87
#2011-03-29|1009.64
#2011-03-30|1024.53
#2011-03-31|1016.30
#2011-04-01|1017.77
#2011-04-04|1032.29
#2011-04-05|1036.63
#2011-04-06|1041.11
#2011-04-07|1047.60
#2011-04-08|1037.06
#2011-04-11|1046.43
#2011-04-12|1036.23
#2011-04-13|1038.61
#2011-04-14|1031.08
#2011-04-15|1034.83
#2011-04-18|1023.70
#2011-04-19|1021.40
#2011-04-20|1023.98
#2011-04-21|1028.20
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1006.91
#2011-04-27|1017.16
#2011-04-28| 992.46
#2011-04-29| 999.42
#2011-05-02|1001.07
#2011-05-03| 999.66
#2011-05-04|1023.38
#2011-05-05|1032.59
#2011-05-06|1039.39
#2011-05-09|1018.38
#2011-05-10|1022.32
#2011-05-11|1032.20
#2011-05-12|1029.23
#2011-05-13|1037.50
#2011-05-16|1035.23
#2011-05-17|1030.60
#2011-05-18|1033.91
#2011-05-19|1032.76
#2011-05-20|1036.33
#2011-05-23|1024.67
#2011-05-24|1017.50
#2011-05-25|1025.10
#2011-05-26|1023.75
#2011-05-27|1021.94
#2011-05-30|1018.49
#2011-05-31|1025.73
#2011-06-01|1029.57
#2011-06-02| .
#2011-06-03|1006.86
#2011-06-06| .
#2011-06-07|1019.54
#2011-06-08|1012.41
#2011-06-09|1018.89
#2011-06-10|1003.95
#2011-06-13|1003.73
#2011-06-14|1015.54
#2011-06-15|1006.62
#2011-06-16| 989.28
#2011-06-17| 986.79
#2011-06-20| 973.61
#2011-06-21| 976.40
#2011-06-22| 975.52
#2011-06-23| 974.68
#2011-06-24| .
#2011-06-27| 974.63
#2011-06-28| 983.34
#2011-06-29| 997.74
#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| 906.46
#2011-08-04| 891.77
#2011-08-05| 878.65
#2011-08-08| 831.34
#2011-08-09| 848.99
#2011-08-10| 826.42
#2011-08-11| 863.11
#2011-08-12| 894.36
#2011-08-15| 914.37
#2011-08-16| 904.25
#2011-08-17| 907.24
#2011-08-18| 877.46
#2011-08-19| 869.39
#2011-08-22| 883.84
#2011-08-23| 894.12
#2011-08-24| 902.12
#2011-08-25| 879.46
#2011-08-26| 879.00
#2011-08-29| 904.90
#2011-08-30| 899.66
#2011-08-31| 917.63
#2011-09-01| 918.50
#2011-09-02| 885.10
#2011-09-05| 855.52
#2011-09-06| 858.94
#2011-09-07| 875.47
#2011-09-08| 880.83
#2011-09-09| 872.94
#2011-09-12| 861.98
#2011-09-13| 869.95
#2011-09-14| 881.53
#2011-09-15| 884.11
#2011-09-16| 895.17
#2011-09-19| 879.49
#2011-09-20| 891.05
#2011-09-21| 887.50
#2011-09-22| 865.12
#2011-09-23| 855.82
#2011-09-26| 860.77
#2011-09-27| 888.09
#2011-09-28| 888.94
#2011-09-29| 897.95
#2011-09-30| 894.20
#2011-10-03| 894.52
#2011-10-04| 874.98
#2011-10-05| 897.29
#2011-10-06| 906.88
#2011-10-07| 910.71
#2011-10-10| 916.94
#2011-10-11| 915.81
#2011-10-12| 916.86
#2011-10-13| 912.24
#2011-10-14| 914.65
#2011-10-17| 911.05
#2011-10-18| 908.47
#2011-10-19| 908.95
#2011-10-20| 909.29
#2011-10-21| 926.64
#2011-10-24| 928.49
#2011-10-25| 920.73
#2011-10-26| 920.86
#2011-10-27| 917.21
#2011-10-28| 922.99
#2011-10-31| 919.42
#2011-11-01| 905.34
#2011-11-02| 891.71
#2011-11-03| 888.58
#2011-11-04| 907.47
#2011-11-07| 890.84
#2011-11-08| 868.33
#2011-11-09| 865.66
#2011-11-10| 870.59
#2011-11-11| 887.78
#2011-11-14| 885.76
#2011-11-15| 883.84
#2011-11-16| 879.12
#2011-11-17| 867.26
#2011-11-18| 865.53
#2011-11-21| 848.64
#2011-11-22| 837.66
#2011-11-23| 833.67
#2011-11-24| 829.45
#2011-11-25| 842.87
#2011-11-28| 864.64
#2011-11-29| 864.86
#2011-11-30| 890.93
#2011-12-01| 884.95
#2011-12-02| 885.62
#2011-12-05| 890.35
#2011-12-06| 901.14
#2011-12-07| 895.38
#2011-12-08| 898.78
#2011-12-09| 897.90
#2011-12-12| 892.47
#2011-12-13| 909.11
#2011-12-14| 898.65
#2011-12-15| 900.98
#2011-12-16| 894.61
#2011-12-19| 898.13
#2011-12-20| 904.37
#2011-12-21| 905.14
#2011-12-22| 911.17
#2011-12-23| 921.51
#2011-12-26| .
#2011-12-27| 918.69
#2011-12-28| 920.19
#2011-12-29| 921.20
#2011-12-30| 925.81
#2012-01-02| 928.89
#2012-01-03| 945.70
#2012-01-04| 946.69
#2012-01-05| 942.11
#2012-01-06| .
#2012-01-09| 941.76
#2012-01-10| 945.45
#2012-01-11| 945.06
#2012-01-12| 945.25
#2012-01-13| 944.03
#2012-01-16| 950.43
#2012-01-17| 952.77
#2012-01-18| 951.49
#2012-01-19| 940.39
#2012-01-20| 939.21
#2012-01-23| 946.39
#2012-01-24| 940.85
#2012-01-25| 941.07
#2012-01-26| 953.22
#2012-01-27| 952.79
#2012-01-30| 950.29
#2012-01-31| 960.44
#2012-02-01| 969.18
#2012-02-02| 946.71
#2012-02-03| 950.00
#2012-02-06| 946.09
#2012-02-07| 943.69
#2012-02-08| 942.24
#2012-02-09| 935.16
#2012-02-10| 934.62
#2012-02-13| 940.01
#2012-02-14| 933.49
#2012-02-15| 915.73
#2012-02-16| 914.77
#2012-02-17| 894.07
#2012-02-20| 885.90
#2012-02-21| 888.34
#2012-02-22| 884.18
#2012-02-23| 889.54
#2012-02-24| 888.04
#2012-02-27| 878.77
#2012-02-28| 879.34
#2012-02-29| 880.96
#2012-03-01| 889.67
#2012-03-02| 896.43
#2012-03-05| 912.86
#2012-03-06| 892.61
#2012-03-07| 894.42
#2012-03-08| 893.94
#2012-03-09| 905.41
#2012-03-12| 906.22
#2012-03-13| 916.15
#2012-03-14| 918.27
#2012-03-15| 912.83
#2012-03-16| 913.25
#2012-03-19| 916.82
#2012-03-20| 919.23
#2012-03-21| 915.33
#2012-03-22| 907.53
#2012-03-23| 908.12
#2012-03-26| 914.47
#2012-03-27| 910.60
#2012-03-28| 899.91
#2012-03-29| 889.36
#2012-03-30| 898.32
#2012-04-02| 907.88
#2012-04-03| 908.31
#2012-04-04| 895.43
#2012-04-05| 892.46
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 891.16
#2012-04-11| 896.94
#2012-04-12| 910.57
#2012-04-13| 904.17
#2012-04-16| 911.49
#2012-04-17| 924.13
#2012-04-18| 922.39
#2012-04-19| 918.64
#2012-04-20| 929.71
#2012-04-23| 917.11
#2012-04-24| 925.59
#2012-04-25| 927.97
#2012-04-26| 889.11
#2012-04-27| 898.50
#2012-04-30| 912.28
#2012-05-01| .
#2012-05-02| 909.65
#2012-05-03| 913.62
#2012-05-04| 907.03
#2012-05-07| 901.26
#2012-05-08| 894.32
#2012-05-09| 893.18
#2012-05-10| 901.56
#2012-05-11| 910.40
#2012-05-14| 905.95
#2012-05-15| 904.04
#2012-05-16| 896.23
#2012-05-17| .
#2012-05-18| 886.56
#2012-05-21| 899.33
#2012-05-22| 905.80
#2012-05-23| 891.25
#2012-05-24| 896.86
#2012-05-25| 900.58
#2012-05-28| 895.18
#2012-05-29| 904.08
#2012-05-30| 895.93
#2012-05-31| 900.99
#2012-06-01| 885.56
#2012-06-04| 882.93
#2012-06-05| 875.74
#2012-06-06| .
#2012-06-07| 898.48
#2012-06-08| 893.24
#2012-06-11| 889.17
#2012-06-12| 893.71
#2012-06-13| 894.32
#2012-06-14| 892.18
#2012-06-15| 888.22
#2012-06-18| 893.36
#2012-06-19| 907.30
#2012-06-20| 911.15
#2012-06-21| 909.91
#2012-06-22| .
#2012-06-25| 901.35
#2012-06-26| 903.24
#2012-06-27| 909.65
#2012-06-28| 907.18
#2012-06-29| 913.08
#2012-07-02| 915.45
#2012-07-03| 934.06
#2012-07-04| 928.52
#2012-07-05| 932.10
#2012-07-06| 929.85
#2012-07-09| 938.47
#2012-07-10| 935.11
#2012-07-11| 935.58
#2012-07-12| 928.83
#2012-07-13| 939.95
#2012-07-16| 946.76
#2012-07-17| 945.03
#2012-07-18| 948.95
#2012-07-19| 953.82
#2012-07-20| 945.15
#2012-07-23| 932.25
#2012-07-24| 932.31
#2012-07-25| 922.88
#2012-07-26| 924.49
#2012-07-27| 932.69
#2012-07-30| 936.39
#2012-07-31| 935.35
#2012-08-01| 933.46
#2012-08-02| 932.80
#2012-08-03| 942.53
#2012-08-06| 941.48
#2012-08-07| 935.56
#2012-08-08| 926.93
#2012-08-09| 927.28
#2012-08-10| 924.80
#2012-08-13| 930.26
#2012-08-14| 938.68
#2012-08-15| 937.85
#2012-08-16| 940.85
#2012-08-17| 941.01
#2012-08-20| 935.09
#2012-08-21| 940.60
#2012-08-22| 933.78
#2012-08-23| 934.35
#2012-08-24| 935.97
#2012-08-27| 937.02
#2012-08-28| 931.33
#2012-08-29| 935.10
#2012-08-30| 936.05
#2012-08-31| 931.79
#2012-09-03| 938.35
#2012-09-04| 931.14
#2012-09-05| 937.65
#2012-09-06| 946.53
#2012-09-07| 938.41
#2012-09-10| 934.35
#2012-09-11| 934.25
#2012-09-12| 932.03
#2012-09-13| 937.37
#2012-09-14| 933.22
#2012-09-17| 938.13
#2012-09-18| 939.32
#2012-09-19| 946.51
#2012-09-20| 947.20
#2012-09-21| 948.53
#2012-09-24| 950.60
#2012-09-25| 952.32
#2012-09-26| 979.72
#2012-09-27| 977.89
#2012-09-28| 975.34
#2012-10-01| 974.69
#2012-10-02| 974.89
#2012-10-03| 980.53
#2012-10-04| 981.64
#2012-10-05| 982.95
#2012-10-08| 978.05
#2012-10-09| 970.35
#2012-10-10| 962.58
#2012-10-11| 963.98
#2012-10-12| 962.56
#2012-10-15| 968.75
#2012-10-16| 971.88
#2012-10-17| 974.89
#2012-10-18| 975.15
#2012-10-19| 969.27
#2012-10-22| 969.52
#2012-10-23| 962.77
#2012-10-24| 964.30
#2012-10-25| 974.22
#2012-10-26| 974.94
#2012-10-29| 969.68
#2012-10-30| 967.64
#2012-10-31| 970.82
#2012-11-01| 972.69
#2012-11-02| 969.93
#2012-11-05| 967.36
#2012-11-06| 969.30
#2012-11-07| 951.70
#2012-11-08| 946.83
#2012-11-09| 944.94
#2012-11-12| 947.44
#2012-11-13| 953.05
#2012-11-14| 951.14
#2012-11-15| 937.93
#2012-11-16| 928.46
#2012-11-19| 935.05
#2012-11-20| 938.05
#2012-11-21| 937.71
#2012-11-22| 943.32
#2012-11-23| 947.97
#2012-11-26| 938.18
#2012-11-27| 952.71
#2012-11-28| 958.99
#2012-11-29| 970.46
#2012-11-30| 968.93
#2012-12-03| 966.45
#2012-12-04| 965.81
#2012-12-05| 968.63
#2012-12-06| 976.38
#2012-12-07| 980.05
#2012-12-10| 984.92
#2012-12-11| 983.46
#2012-12-12| 986.39
#2012-12-13| 972.92
#2012-12-14| 972.52
#2012-12-17| 970.58
#2012-12-18| 977.85
#2012-12-19| 970.73
#2012-12-20| 966.21
#2012-12-21| 966.20
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 963.49
#2012-12-28| 961.28
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 983.60
#2013-01-03| 987.88
#2013-01-04| 993.57
#2013-01-07| 991.83
#2013-01-08|1002.60
#2013-01-09|1004.29
#2013-01-10|1004.68
#2013-01-11|1006.01
#2013-01-14|1005.02
#2013-01-15|1008.44
#2013-01-16|1008.99
#2013-01-17|1021.29
#2013-01-18|1016.63
#2013-01-21|1012.66
#2013-01-22|1018.47
#2013-01-23|1022.83
#2013-01-24|1024.93
#2013-01-25|1027.31
#2013-01-28|1015.06
#2013-01-29|1015.66
#2013-01-30|1009.17
#2013-01-31| 997.31
#2013-02-01| 993.17
#2013-02-04| 988.99
#2013-02-05| 997.78
#2013-02-06| 993.62
#2013-02-07| 992.46
#2013-02-08| 999.87
#2013-02-11| 998.08
#2013-02-12| 997.48
#2013-02-13| 982.54
#2013-02-14| 977.26
#2013-02-15| 984.13
#2013-02-18| 978.31
#2013-02-19| 978.54
#2013-02-20| 977.02
#2013-02-21| 969.18
#2013-02-22| 981.54
#2013-02-25| 980.53
#2013-02-26| 974.42
#2013-02-27| 981.87
#2013-02-28| 987.35
#2013-03-01| 981.80
#2013-03-04| 983.48
#2013-03-05| 988.92
#2013-03-06| 991.21
#2013-03-07| 989.11
#2013-03-08| 992.20
#2013-03-11| 994.50
#2013-03-12| 996.50
#2013-03-13|1003.94
#2013-03-14|1028.83
#2013-03-15|1032.90
#2013-03-18|1032.76
#2013-03-19|1035.20
#2013-03-20|1032.65
#2013-03-21|1049.12
#2013-03-22|1072.60
#2013-03-25|1071.85
#2013-03-26|1070.20
#2013-03-27|1068.27
#2013-03-28|1074.33
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1083.74
#2013-04-03|1076.08
#2013-04-04|1075.25
#2013-04-05|1062.38
#2013-04-08|1061.72
#2013-04-09|1062.31
#2013-04-10|1069.40
#2013-04-11|1070.70
#2013-04-12|1072.26
#2013-04-15|1073.91
#2013-04-16|1059.24
#2013-04-17|1054.51
#2013-04-18|1067.39
#2013-04-19|1072.50
#2013-04-22|1075.97
#2013-04-23|1096.56
#2013-04-24|1094.10
#2013-04-25|1084.70
#2013-04-26|1083.69
#2013-04-29|1089.34
#2013-04-30|1092.29
#2013-05-01| .
#2013-05-02|1078.60
#2013-05-03|1080.33
#2013-05-06|1081.80
#2013-05-07|1075.17
#2013-05-08|1074.79
#2013-05-09| .
#2013-05-10|1081.96
#2013-05-13|1077.57
#2013-05-14|1081.48
#2013-05-15|1089.37
#2013-05-16|1092.69
#2013-05-17|1089.73
#2013-05-20|1093.81
#2013-05-21|1097.30
#2013-05-22|1119.23
#2013-05-23|1106.99
#2013-05-24|1110.59
#2013-05-27|1115.67
#2013-05-28|1130.67
#2013-05-29|1110.68
#2013-05-30|1114.15
#2013-05-31|1118.12
#2013-06-03|1092.82
#2013-06-04|1104.29
#2013-06-05|1076.16
#2013-06-06| .
#2013-06-07|1081.57
#2013-06-10|1083.20
#2013-06-11|1077.16
#2013-06-12|1075.13
#2013-06-13|1065.54
#2013-06-14|1065.16
#2013-06-17|1072.31
#2013-06-18|1069.44
#2013-06-19|1063.96
#2013-06-20|1041.93
#2013-06-21| .
#2013-06-24|1028.83
#2013-06-25|1029.07
#2013-06-26|1045.24
#2013-06-27|1049.20
#2013-06-28|1037.08
#2013-07-01|1049.94
#2013-07-02|1055.26
#2013-07-03|1051.42
#2013-07-04|1068.15
#2013-07-05|1064.19
#2013-07-08|1071.73
#2013-07-09|1078.55
#2013-07-10|1074.84
#2013-07-11|1076.95
#2013-07-12|1077.08
#2013-07-15|1080.19
#2013-07-16|1078.77
#2013-07-17|1082.30
#2013-07-18|1090.00
#2013-07-19|1084.34
#2013-07-22|1086.34
#2013-07-23|1091.46
#2013-07-24|1096.99
#2013-07-25|1095.45
#2013-07-26|1087.61
#2013-07-29|1086.85
#2013-07-30|1092.17
#2013-07-31|1094.89
#2013-08-01|1101.25
#2013-08-02|1088.00
#2013-08-05|1093.27
#2013-08-06|1083.18
#2013-08-07|1079.13
#2013-08-08|1074.16
#2013-08-09|1079.27
#2013-08-12|1087.22
#2013-08-13|1091.68
#2013-08-14|1080.37
#2013-08-15|1069.46
#2013-08-16|1075.88
#2013-08-19|1077.81
#2013-08-20|1084.83
#2013-08-21|1082.46
#2013-08-22|1084.45
#2013-08-23|1088.85
#2013-08-26|1094.90
#2013-08-27|1085.98
#2013-08-28|1077.87
#2013-08-29|1093.58
#2013-08-30|1090.23
#2013-09-02|1101.01
#2013-09-03|1097.61
#2013-09-04|1100.15
#2013-09-05|1105.70
#2013-09-06|1109.62
#2013-09-09|1108.71
#2013-09-10|1129.52
#2013-09-11|1134.07
#2013-09-12|1143.71
#2013-09-13|1150.63
#2013-09-16|1175.94
#2013-09-17|1179.59
#2013-09-18|1185.29
#2013-09-19|1184.50
#2013-09-20|1191.32
#2013-09-23|1183.20
#2013-09-24|1188.12
#2013-09-25|1189.91
#2013-09-26|1194.79
#2013-09-27|1201.67
#2013-09-30|1198.24
#2013-10-01|1193.22
#2013-10-02|1187.97
#2013-10-03|1191.11
#2013-10-04|1184.68
#2013-10-07|1180.03
#2013-10-08|1173.66
#2013-10-09|1158.13
#2013-10-10|1170.93
#2013-10-11|1179.12
#2013-10-14|1178.18
#2013-10-15|1180.24
#2013-10-16|1174.11
#2013-10-17|1180.25
#2013-10-18|1182.18
#2013-10-21|1180.99
#2013-10-22|1176.48
#2013-10-23|1166.62
#2013-10-24|1170.18
#2013-10-25|1183.72
#2013-10-28|1185.81
#2013-10-29|1177.46
#2013-10-30|1182.87
#2013-10-31|1190.91
#2013-11-01|1187.45
#2013-11-04|1189.34
#2013-11-05|1192.87
#2013-11-06|1195.64
#2013-11-07|1197.18
#2013-11-08|1215.43
#2013-11-11|1221.11
#2013-11-12|1228.01
#2013-11-13|1225.44
#2013-11-14|1236.36
#2013-11-15|1242.38
#2013-11-18|1246.72
#2013-11-19|1246.80
#2013-11-20|1246.50
#2013-11-21|1258.79
#2013-11-22|1267.02
#2013-11-25|1266.08
#2013-11-26|1277.21
#2013-11-27|1284.42
#2013-11-28|1297.43
#2013-11-29|1311.61
#2013-12-02|1319.73
#2013-12-03|1314.60
#2013-12-04|1300.24
#2013-12-05|1296.91
#2013-12-06|1301.59
#2013-12-09|1305.20
#2013-12-10|1298.72
#2013-12-11|1292.80
#2013-12-12|1292.54
#2013-12-13|1298.91
#2013-12-16|1296.38
#2013-12-17|1293.13
#2013-12-18|1302.54
#2013-12-19|1319.97
#2013-12-20|1313.21
#2013-12-23|1314.15
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1317.24
#2013-12-30|1314.22
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1320.56
#2014-01-03|1331.10
#2014-01-06| .
#2014-01-07|1330.07
#2014-01-08|1340.10
#2014-01-09|1345.34
#2014-01-10|1356.15
#2014-01-13|1346.79
#2014-01-14|1360.18
#2014-01-15|1373.31
#2014-01-16|1379.27
#2014-01-17|1393.33
#2014-01-20|1400.27
#2014-01-21|1410.78
#2014-01-22|1417.91
#2014-01-23|1410.81
#2014-01-24|1359.32
#2014-01-27|1343.89
#2014-01-28|1343.37
#2014-01-29|1341.81
#2014-01-30|1350.18
#2014-01-31|1354.54
#2014-02-03|1343.36
#2014-02-04|1327.93
#2014-02-05|1338.79
#2014-02-06|1332.09
#2014-02-07|1344.90
#2014-02-10|1357.88
#2014-02-11|1373.16
#2014-02-12|1383.66
#2014-02-13|1401.18
#2014-02-14|1411.91
#2014-02-17|1415.93
#2014-02-18|1419.10
#2014-02-19|1433.41
#2014-02-20|1456.57
#2014-02-21|1470.73
#2014-02-24|1488.81
#2014-02-25|1490.75
#2014-02-26|1486.10
#2014-02-27|1490.79
#2014-02-28|1493.45
#2014-03-03|1444.06
#2014-03-04|1475.17
#2014-03-05|1465.36
#2014-03-06|1458.71
#2014-03-07|1448.33
#2014-03-10|1443.41
#2014-03-11|1440.74
#2014-03-12|1442.56
#2014-03-13|1441.04
#2014-03-14|1432.61
#2014-03-17|1442.10
#2014-03-18|1437.32
#2014-03-19|1441.34
#2014-03-20|1432.03
#2014-03-21|1429.92
#2014-03-24|1394.66
#2014-03-25|1402.54
#2014-03-26|1387.55
#2014-03-27|1395.78
#2014-03-28|1407.45
#2014-03-31|1403.25
#2014-04-01|1415.10
#2014-04-02|1410.83
#2014-04-03|1400.25
#2014-04-04|1441.13
#2014-04-07|1427.29
#2014-04-08|1399.74
#2014-04-09|1408.21
#2014-04-10|1416.27
#2014-04-11|1401.63
#2014-04-14|1388.23
#2014-04-15|1393.32
#2014-04-16|1410.33
#2014-04-17|1409.41
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1456.55
#2014-04-23|1477.75
#2014-04-24|1510.48
#2014-04-25|1537.17
#2014-04-28|1597.61
#2014-04-29|1592.01
#2014-04-30|1597.71
#2014-05-01| .
#2014-05-02|1646.07
#2014-05-05|1638.50
#2014-05-06|1633.37
#2014-05-07|1604.93
#2014-05-08|1631.70
#2014-05-09|1624.95
#2014-05-12|1633.99
#2014-05-13|1623.83
#2014-05-14|1623.64
#2014-05-15|1644.32
#2014-05-16|1656.89
#2014-05-19|1573.84
#2014-05-20|1579.17
#2014-05-21|1604.85
#2014-05-22|1583.47
#2014-05-23|1596.95
#2014-05-26|1575.61
#2014-05-27|1576.78
#2014-05-28|1585.49
#2014-05-29| .
#2014-05-30|1601.66
#2014-06-02|1614.74
#2014-06-03|1603.59
#2014-06-04|1601.93
#2014-06-05|1593.56
#2014-06-06| .
#2014-06-09|1607.86
#2014-06-10|1612.24
#2014-06-11|1623.15
#2014-06-12|1639.38
#2014-06-13|1621.93
#2014-06-16|1607.19
#2014-06-17|1608.69
#2014-06-18|1622.27
#2014-06-19|1645.16
#2014-06-20| .
#2014-06-23|1641.40
#2014-06-24|1634.68
#2014-06-25|1628.36
#2014-06-26|1621.42
#2014-06-27|1639.53
#2014-06-30|1635.84
#2014-07-01|1644.04
#2014-07-02|1656.59
#2014-07-03|1685.49
#2014-07-04|1690.48
#2014-07-07|1687.37
#2014-07-08|1660.64
#2014-07-09|1654.72
#2014-07-10|1633.60
#2014-07-11|1638.44
#2014-07-14|1634.62
#2014-07-15|1644.41
#2014-07-16|1634.18
#2014-07-17|1620.61
#2014-07-18|1625.15
#2014-07-21|1625.97
#2014-07-22|1635.62
#2014-07-23|1629.75
#2014-07-24|1635.52
#2014-07-25|1623.70
#2014-07-28|1619.04
#2014-07-29|1607.33
#2014-07-30|1616.69
#2014-07-31|1626.35
#2014-08-01|1590.96
#2014-08-04|1605.02
#2014-08-05|1607.99
#2014-08-06|1550.07
#2014-08-07|1550.73
#2014-08-08|1530.53
#2014-08-11|1548.87
#2014-08-12|1552.38
#2014-08-13|1521.07
#2014-08-14|1519.67
#2014-08-15|1504.49
#2014-08-18|1539.56
#2014-08-19|1547.59
#2014-08-20|1564.53
#2014-08-21|1580.64
#2014-08-22|1578.97
#2014-08-25|1591.86
#2014-08-26|1597.22
#2014-08-27|1607.20
#2014-08-28|1608.31
#2014-08-29|1624.32
#2014-09-01|1631.60
#2014-09-02|1620.62
#2014-09-03|1634.50
#2014-09-04|1632.90
#2014-09-05|1631.06
#2014-09-08|1617.17
#2014-09-09|1613.10
#2014-09-10|1606.46
#2014-09-11|1601.56
#2014-09-12|1601.32
#2014-09-15|1594.69
#2014-09-16|1586.17
#2014-09-17|1593.69
#2014-09-18|1601.78
#2014-09-19|1624.88
#2014-09-22|1629.35
#2014-09-23|1590.37
#2014-09-24|1594.61
#2014-09-25|1594.03
#2014-09-26|1590.38
#2014-09-29|1596.10
#2014-09-30|1599.04
#2014-10-01|1573.51
#2014-10-02|1534.54
#2014-10-03|1548.26
#2014-10-06|1545.31
#2014-10-07|1519.77
#2014-10-08|1501.53
#2014-10-09|1486.85
#2014-10-10|1487.36
#2014-10-13|1491.89
#2014-10-14|1506.59
#2014-10-15|1464.84
#2014-10-16|1453.85
#2014-10-17|1468.50
#2014-10-20|1465.31
#2014-10-21|1501.93
#2014-10-22|1535.55
#2014-10-23|1555.70
#2014-10-24|1549.29
#2014-10-27|1556.36
#2014-10-28|1580.02
#2014-10-29|1585.70
#2014-10-30|1603.64
#2014-10-31|1627.63
#2014-11-03|1620.93
#2014-11-04|1635.32
#2014-11-05|1643.67
#2014-11-06|1621.68
#2014-11-07|1624.06
#2014-11-10|1640.99
#2014-11-11|1663.80
#2014-11-12|1660.47
#2014-11-13|1679.24
#2014-11-14|1660.43
#2014-11-17|1651.55
#2014-11-18|1667.49
#2014-11-19|1682.05
#2014-11-20| .
#2014-11-21|1694.97
#2014-11-24|1690.47
#2014-11-25|1685.97
#2014-11-26|1681.26
#2014-11-27|1706.22
#2014-11-28|1711.62
#2014-12-01|1702.03
#2014-12-02|1692.80
#2014-12-03|1707.11
#2014-12-04|1698.26
#2014-12-05| .
#2014-12-08|1708.62
#2014-12-09|1667.30
#2014-12-10|1688.63
#2014-12-11|1686.06
#2014-12-12|1659.88
#2014-12-15|1634.86
#2014-12-16|1629.25
#2014-12-17|1640.69
#2014-12-18|1681.29
#2014-12-19|1695.02
#2014-12-22|1704.35
#2014-12-23|1678.04
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1700.78
#2014-12-30|1697.02
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1713.13
#2015-01-05|1720.66
#2015-01-06| .
#2015-01-07|1678.30
#2015-01-08|1727.29
#2015-01-09|1733.47
#2015-01-12|1756.04
#2015-01-13|1769.91
#2015-01-14|1759.27
#2015-01-15|1779.04
#2015-01-16|1775.50
#2015-01-19|1784.31
#2015-01-20|1784.46
#2015-01-21|1772.92
#2015-01-22|1751.33
#2015-01-23|1768.41
#2015-01-26|1779.53
#2015-01-27|1773.65
#2015-01-28|1778.05
#2015-01-29|1791.63
#2015-01-30|1805.83
#2015-02-02|1791.46
#2015-02-03|1783.25
#2015-02-04|1801.45
#2015-02-05|1781.16
#2015-02-06|1779.37
#2015-02-09|1762.62
#2015-02-10|1777.11
#2015-02-11|1818.42
#2015-02-12|1872.77
#2015-02-13|1880.77
#2015-02-16|1873.30
#2015-02-17|1876.84
#2015-02-18|1887.47
#2015-02-19|1876.29
#2015-02-20|1852.21
#2015-02-23|1890.64
#2015-02-24|1893.99
#2015-02-25|1885.02
#2015-02-26|1894.63
#2015-02-27|1900.11
#2015-03-02|1892.57
#2015-03-03|1866.27
#2015-03-04|1871.19
#2015-03-05|1893.37
#2015-03-06|1878.13
#2015-03-09|1870.52
#2015-03-10|1851.19
#2015-03-11|1858.16
#2015-03-12|1888.36
#2015-03-13|1906.49
#2015-03-16|1930.68
#2015-03-17|1906.80
#2015-03-18|1948.74
#2015-03-19|1956.58
#2015-03-20|1966.51
#2015-03-23|1936.73
#2015-03-24|1946.94
#2015-03-25|1929.20
#2015-03-26|1905.13
#2015-03-27|1905.17
#2015-03-30|1929.35
#2015-03-31|1911.30
#2015-04-01|1936.37
#2015-04-02|1937.12
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1970.73
#2015-04-08|1968.50
#2015-04-09|1994.72
#2015-04-10|2005.44
#2015-04-13|2003.62
#2015-04-14|2029.10
#2015-04-15|2038.23
#2015-04-16|2003.76
#2015-04-17|1975.36
#2015-04-20|1995.38
#2015-04-21|2022.82
#2015-04-22|2037.09
#2015-04-23|2019.21
#2015-04-24|2015.78
#2015-04-27|2081.86
#2015-04-28|2023.73
#2015-04-29|1994.88
#2015-04-30|1986.09
#2015-05-01| .
#2015-05-04|1992.93
#2015-05-05|1953.29
#2015-05-06|1919.26
#2015-05-07|1928.35
#2015-05-08|1965.98
#2015-05-11|1997.04
#2015-05-12|1965.72
#2015-05-13|1980.20
#2015-05-14| .
#2015-05-15|1971.33
#2015-05-18|1957.64
#2015-05-19|1972.19
#2015-05-20|1969.48
#2015-05-21|1984.94
#2015-05-22|1980.21
#2015-05-25|1976.08
#2015-05-26|1952.47
#2015-05-27|1958.56
#2015-05-28|1963.51
#2015-05-29|1921.17
#2015-06-01|1931.83
#2015-06-02|1909.31
#2015-06-03|1925.50
#2015-06-04|1894.19
#2015-06-05|1894.60
#2015-06-08|1838.87
#2015-06-09|1807.74
#2015-06-10|1817.27
#2015-06-11|1806.84
#2015-06-12|1771.30
#2015-06-15|1736.51
#2015-06-16|1750.13
#2015-06-17|1742.43
#2015-06-18|1749.52
#2015-06-19| .
#2015-06-22|1782.38
#2015-06-23|1807.71
#2015-06-24|1803.63
#2015-06-25|1784.13
#2015-06-26|1797.21
#2015-06-29|1748.76
#2015-06-30|1739.00
#2015-07-01|1782.71
#2015-07-02|1797.68
#2015-07-03|1792.18
#2015-07-06|1776.73
#2015-07-07|1783.12
#2015-07-08|1790.52
#2015-07-09|1815.65
#2015-07-10|1836.09
#2015-07-13|1870.92
#2015-07-14|1889.23
#2015-07-15|1888.29
#2015-07-16|1911.51
#2015-07-17|1910.15
#2015-07-20|1924.58
#2015-07-21|1911.41
#2015-07-22|1893.25
#2015-07-23|1951.40
#2015-07-24|1938.50
#2015-07-27|1899.72
#2015-07-28|1906.24
#2015-07-29|1927.76
#2015-07-30|1954.99
#2015-07-31|1957.28
#2015-08-03|1980.32
#2015-08-04|1978.91
#2015-08-05|1997.25
#2015-08-06|1987.92
#2015-08-07|1949.88
#2015-08-10|1965.32
#2015-08-11|1952.74
#2015-08-12|1911.07
#2015-08-13|1913.08
#2015-08-14|1912.76
#2015-08-17|1922.31
#2015-08-18|1951.86
#2015-08-19|1920.98
#2015-08-20|1873.55
#2015-08-21|1811.72
#2015-08-24|1734.80
#2015-08-25|1792.55
#2015-08-26|1761.79
#2015-08-27|1802.81
#2015-08-28|1811.56
#2015-08-31|1814.71
#2015-09-01|1774.76
#2015-09-02|1784.71
#2015-09-03|1840.64
#2015-09-04|1809.56
#2015-09-07|1822.31
#2015-09-08|1836.44
#2015-09-09|1855.01
#2015-09-10|1854.31
#2015-09-11|1838.99
#2015-09-14|1831.95
#2015-09-15|1831.16
#2015-09-16|1836.47
#2015-09-17|1838.20
#2015-09-18|1865.28
#2015-09-21|1910.58
#2015-09-22|1835.53
#2015-09-23|1840.58
#2015-09-24|1800.12
#2015-09-25|1837.56
#2015-09-28|1795.25
#2015-09-29|1749.27
#2015-09-30|1773.91
#2015-10-01|1770.27
#2015-10-02|1773.45
#2015-10-05|1810.73
#2015-10-06|1799.58
#2015-10-07|1771.23
#2015-10-08|1776.33
#2015-10-09|1794.34
#2015-10-12|1790.59
#2015-10-13|1769.90
#2015-10-14|1756.76
#2015-10-15|1778.54
#2015-10-16|1791.17
#2015-10-19|1811.73
#2015-10-20|1793.05
#2015-10-21|1774.26
#2015-10-22|1789.40
#2015-10-23|1822.50
#2015-10-26|1834.58
#2015-10-27|1822.54
#2015-10-28|1840.77
#2015-10-29|1877.53
#2015-10-30|1877.05
#2015-11-02|1864.56
#2015-11-03|1860.52
#2015-11-04|1859.80
#2015-11-05|1870.30
#2015-11-06|1849.33
#2015-11-09|1812.05
#2015-11-10|1807.74
#2015-11-11|1826.71
#2015-11-12|1790.77
#2015-11-13|1795.21
#2015-11-16|1815.05
#2015-11-17|1872.43
#2015-11-18|1868.87
#2015-11-19|1886.48
#2015-11-20|1881.84
#2015-11-23|1876.90
#2015-11-24|1846.32
#2015-11-25|1882.72
#2015-11-26|1892.04
#2015-11-27|1897.46
#2015-11-30|1901.04
#2015-12-01|1914.09
#2015-12-02|1927.06
#2015-12-03|1890.72
#2015-12-04|1861.36
#2015-12-07|1879.25
#2015-12-08|1851.57
#2015-12-09|1842.65
#2015-12-10|1836.35
#2015-12-11|1819.44
#2015-12-14|1781.23
#2015-12-15|1824.10
#2015-12-16|1834.53
#2015-12-17|1846.27
#2015-12-18|1818.67
#2015-12-21|1811.11
#2015-12-22|1805.34
#2015-12-23|1855.81
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1858.65
#2015-12-29|1873.70
#2015-12-30|1878.36
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1823.70
#2016-01-05|1829.55
#2016-01-06| .
#2016-01-07|1765.59
#2016-01-08|1740.06
#2016-01-11|1702.99
#2016-01-12|1700.82
#2016-01-13|1708.57
#2016-01-14|1666.13
#2016-01-15|1639.82
#2016-01-18|1621.03
#2016-01-19|1642.42
#2016-01-20|1603.70
#2016-01-21|1630.07
#2016-01-22|1673.99
#2016-01-25|1681.60
#2016-01-26|1680.46
#2016-01-27|1671.13
#2016-01-28|1635.98
#2016-01-29|1675.42
#2016-02-01|1691.57
#2016-02-02|1678.70
#2016-02-03|1643.13
#2016-02-04|1598.18
#2016-02-05|1588.55
#2016-02-08|1509.41
#2016-02-09|1503.17
#2016-02-10|1544.78
#2016-02-11|1753.13
#2016-02-12|1764.73
#2016-02-15|1808.06
#2016-02-16|1802.33
#2016-02-17|1854.18
#2016-02-18|1832.78
#2016-02-19|1835.14
#2016-02-22|1856.23
#2016-02-23|1839.60
#2016-02-24|1819.62
#2016-02-25|1850.63
#2016-02-26|1830.20
#2016-02-29|1825.54
#2016-03-01|1811.81
#2016-03-02|1812.99
#2016-03-03|1796.60
#2016-03-04|1807.41
#2016-03-07|1809.42
#2016-03-08|1813.59
#2016-03-09|1816.32
#2016-03-10|1805.25
#2016-03-11|1814.97
#2016-03-14|1814.93
#2016-03-15|1797.93
#2016-03-16|1793.68
#2016-03-17|1782.35
#2016-03-18|1783.12
#2016-03-21|1782.64
#2016-03-22|1786.56
#2016-03-23|1803.34
#2016-03-24|1798.64
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1800.25
#2016-03-30|1816.27
#2016-03-31|1821.60
#2016-04-01|1830.84
#2016-04-04|1852.00
#2016-04-05|1837.07
#2016-04-06|1876.94
#2016-04-07|1877.70
#2016-04-08|1892.33
#2016-04-11|1882.43
#2016-04-12|1870.13
#2016-04-13|1883.02
#2016-04-14|1894.75
#2016-04-15|1885.09
#2016-04-18|1906.83
#2016-04-19|1919.52
#2016-04-20|1898.98
#2016-04-21|1909.36
#2016-04-22|1900.86
#2016-04-25|1896.01
#2016-04-26|1879.02
#2016-04-27|1869.13
#2016-04-28|1862.02
#2016-04-29|1839.20
#2016-05-02|1824.57
#2016-05-03|1825.12
#2016-05-04|1792.97
#2016-05-05| .
#2016-05-06|1786.31
#2016-05-09|1817.01
#2016-05-10|1819.59
#2016-05-11|1819.41
#2016-05-12|1799.82
#2016-05-13|1817.10
#2016-05-16|1818.81
#2016-05-17|1826.18
#2016-05-18|1842.60
#2016-05-19|1822.85
#2016-05-20|1863.23
#2016-05-23|1876.67
#2016-05-24|1883.04
#2016-05-25|1888.11
#2016-05-26|1881.95
#2016-05-27|1889.84
#2016-05-30|1889.03
#2016-05-31|1882.45
#2016-06-01|1870.67
#2016-06-02|1886.35
#2016-06-03|1867.24
#2016-06-06| .
#2016-06-07|1889.02
#2016-06-08|1886.24
#2016-06-09|1866.50
#2016-06-10|1821.52
#2016-06-13|1791.47
#2016-06-14|1764.53
#2016-06-15|1793.12
#2016-06-16|1772.33
#2016-06-17|1788.55
#2016-06-20|1832.69
#2016-06-21|1836.04
#2016-06-22|1838.84
#2016-06-23|1845.20
#2016-06-24| .
#2016-06-27|1783.68
#2016-06-28|1834.79
#2016-06-29|1875.60
#2016-06-30|1886.52
#2016-07-01|1902.48
#2016-07-04|1911.21
#2016-07-05|1905.05
#2016-07-06|1910.00
#2016-07-07|1935.82
#2016-07-08|1948.00
#2016-07-11|1959.76
#2016-07-12|1949.00
#2016-07-13|1954.17
#2016-07-14|1943.63
#2016-07-15|1969.23
#2016-07-18|1979.69
#2016-07-19|1975.16
#2016-07-20|1994.14
#2016-07-21|1981.52
#2016-07-22|1982.66
#2016-07-25|1995.06
#2016-07-26|2001.37
#2016-07-27|2005.05
#2016-07-28|2064.74
#2016-07-29|2080.89
#2016-08-01|2077.80
#2016-08-02|2053.99
#2016-08-03|2057.51
#2016-08-04|2060.60
#2016-08-05|2086.26
#2016-08-08|2080.20
#2016-08-09|2051.30
#2016-08-10|2027.23
#2016-08-11|2019.29
#2016-08-12|2010.27
#2016-08-15|2022.11
#2016-08-16|2001.00
#2016-08-17|1977.14
#2016-08-18|1983.83
#2016-08-19|1976.37
#2016-08-22|2000.64
#2016-08-23|2008.96
#2016-08-24|2019.58
#2016-08-25|1995.65
#2016-08-26|1997.11
#2016-08-29|2006.51
#2016-08-30|2025.05
#2016-08-31|2010.36
#2016-09-01|1994.42
#2016-09-02|2036.52
#2016-09-05|2025.14
#2016-09-06|2032.07
#2016-09-07|2032.09
#2016-09-08|2024.05
#2016-09-09|2003.33
#2016-09-12|2007.03
#2016-09-13|1994.00
#2016-09-14|2015.05
#2016-09-15|2032.87
#2016-09-16|2059.67
#2016-09-19|2062.21
#2016-09-20|2066.57
#2016-09-21|2070.58
#2016-09-22|2092.99
#2016-09-23|2091.56
#2016-09-26|2069.52
#2016-09-27|2079.31
#2016-09-28|2093.34
#2016-09-29|2062.39
#2016-09-30|2071.87
#2016-10-03|2073.23
#2016-10-04|2064.48
#2016-10-05|2058.46
#2016-10-06|2053.64
#2016-10-07|2043.17
#2016-10-10|2049.77
#2016-10-11|2038.68
#2016-10-12|2003.04
#2016-10-13|1985.63
#2016-10-14|1987.10
#2016-10-17|1971.76
#2016-10-18|2002.15
#2016-10-19|1995.79
#2016-10-20|1996.81
#2016-10-21|1993.22
#2016-10-24|1969.76
#2016-10-25|1951.37
#2016-10-26|1939.26
#2016-10-27|1922.41
#2016-10-28|1905.44
#2016-10-31|1887.71
#2016-11-01|1862.02
#2016-11-02|1860.68
#2016-11-03|1873.51
#2016-11-04|1846.25
#2016-11-07|1877.29
#2016-11-08|1888.64
#2016-11-09|1938.72
#2016-11-10|1906.01
#2016-11-11|1887.60
#2016-11-14|1890.10
#2016-11-15|1896.25
#2016-11-16|1898.20
#2016-11-17|1905.71
#2016-11-18|1904.83
#2016-11-21|1909.39
#2016-11-22|1868.13
#2016-11-23|1858.87
#2016-11-24|1866.62
#2016-11-25|1893.01
#2016-11-28|1880.33
#2016-11-29|1882.61
#2016-11-30|1870.60
#2016-12-01|1860.39
#2016-12-02|1849.87
#2016-12-05|1856.41
#2016-12-06|1853.62
#2016-12-07|1833.05
#2016-12-08|1855.98
#2016-12-09|1923.03
#2016-12-12|1910.62
#2016-12-13|1935.93
#2016-12-14|1939.59
#2016-12-15|1972.67
#2016-12-16|1969.92
#2016-12-19|1952.19
#2016-12-20|1944.35
#2016-12-21|1922.22
#2016-12-22|1908.65
#2016-12-23|1925.32
#2016-12-26| .
#2016-12-27|1950.49
#2016-12-28|1944.19
#2016-12-29|1940.40
#2016-12-30|1940.14
#2017-01-02|1962.76
#2017-01-03|1974.70
#2017-01-04|1975.98
#2017-01-05|1979.44
#2017-01-06| .
#2017-01-09|1970.81
#2017-01-10|2008.19
#2017-01-11|1993.11
#2017-01-12|1967.39
#2017-01-13|2007.77
#2017-01-16|1983.76
#2017-01-17|1978.59
#2017-01-18|1992.17
#2017-01-19|1980.58
#2017-01-20|1938.87
#2017-01-23|1926.17
#2017-01-24|1910.23
#2017-01-25|1923.21
#2017-01-26|1951.20
#2017-01-27|1948.10
#2017-01-30|1944.87
#2017-01-31|1927.04
#2017-02-01|1944.74
#2017-02-02|1941.92
#2017-02-03|1969.11
#2017-02-06|1967.28
#2017-02-07|1987.96
#2017-02-08|1987.29
#2017-02-09|2033.29
#2017-02-10|2040.20
#2017-02-13|2055.71
#2017-02-14|2043.50
#2017-02-15|2050.34
#2017-02-16|2026.87
#2017-02-17|2027.93
#2017-02-20|2024.43
#2017-02-21|2046.98
#2017-02-22|2027.23
#2017-02-23|2053.88
#2017-02-24|2047.28
#2017-02-27|2041.06
#2017-02-28|2063.58
#2017-03-01|2066.41
#2017-03-02|2079.52
#2017-03-03|2073.55
#2017-03-06|2071.61
#2017-03-07|2057.35
#2017-03-08|2062.65
#2017-03-09|2058.38
#2017-03-10|2059.76
#2017-03-13|2070.93
#2017-03-14|2071.33
#2017-03-15|2071.95
#2017-03-16|2075.64
#2017-03-17|2086.62
#2017-03-20|2089.59
#2017-03-21|2069.04
#2017-03-22|2068.95
#2017-03-23|2102.70
#2017-03-24|2087.49
#2017-03-27|2096.09
#2017-03-28|2104.19
#2017-03-29|2123.30
#2017-03-30|2130.65
#2017-03-31|2141.52
#2017-04-03|2138.22
#2017-04-04|2151.78
#2017-04-05|2128.47
#2017-04-06|2132.37
#2017-04-07|2135.67
#2017-04-10|2143.80
#2017-04-11|2140.25
#2017-04-12|2143.86
#2017-04-13|2142.90
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2130.11
#2017-04-19|2129.84
#2017-04-20|2129.26
#2017-04-21|2105.57
#2017-04-24|2123.61
#2017-04-25|2150.23
#2017-04-26|2159.21
#2017-04-27|2179.27
#2017-04-28|2186.21
#2017-05-01| .
#2017-05-02|2217.15
#2017-05-03|2199.24
#2017-05-04|2206.11
#2017-05-05|2200.76
#2017-05-08|2192.95
#2017-05-09|2221.52
#2017-05-10|2231.38
#2017-05-11|2217.72
#2017-05-12|2291.82
#2017-05-15|2302.50
#2017-05-16|2329.23
#2017-05-17|2312.21
#2017-05-18|2287.12
#2017-05-19|2292.09
#2017-05-22|2293.70
#2017-05-23|2297.61
#2017-05-24|2307.18
#2017-05-25| .
#2017-05-26|2295.26
#2017-05-29|2291.32
#2017-05-30|2308.39
#2017-05-31|2332.35
#2017-06-01|2372.46
#2017-06-02|2391.64
#2017-06-05|2382.75
#2017-06-06| .
#2017-06-07|2376.83
#2017-06-08|2376.98
#2017-06-09|2363.70
#2017-06-12|2337.70
#2017-06-13|2353.39
#2017-06-14|2360.84
#2017-06-15|2349.74
#2017-06-16|2362.44
#2017-06-19|2401.30
#2017-06-20|2415.79
#2017-06-21|2404.96
#2017-06-22|2444.89
#2017-06-23| .
#2017-06-26|2420.82
#2017-06-27|2381.77
#2017-06-28|2343.73
#2017-06-29|2296.88
#2017-06-30|2301.43
#2017-07-03|2291.42
#2017-07-04|2266.10
#2017-07-05|2281.54
#2017-07-06|2244.01
#2017-07-07|2241.80
#2017-07-10|2240.00
#2017-07-11|2213.42
#2017-07-12|2266.21
#2017-07-13|2216.67
#2017-07-14|2231.31
#2017-07-17|2257.88
#2017-07-18|2240.18
#2017-07-19|2231.21
#2017-07-20|2216.84
#2017-07-21|2219.55
#2017-07-24|2194.94
#2017-07-25|2195.03
#2017-07-26|2196.50
#2017-07-27|2061.90
#2017-07-28|2061.91
#2017-07-31|2089.15
#2017-08-01|2081.57
#2017-08-02|2084.41
#2017-08-03|2100.29
#2017-08-04|2097.65
#2017-08-07|2095.73
#2017-08-08|2102.50
#2017-08-09|2080.64
#2017-08-10|2052.55
#2017-08-11|2021.45
#2017-08-14|2051.86
#2017-08-15|2046.18
#2017-08-16|2052.06
#2017-08-17|2051.87
#2017-08-18|2037.58
#2017-08-21|2036.01
#2017-08-22|2056.08
#2017-08-23|2054.79
#2017-08-24|2020.00
#2017-08-25|2014.51
#2017-08-28|2005.62
#2017-08-29|1993.17
#2017-08-30|1998.31
#2017-08-31|2022.71
#2017-09-01|2044.46
#2017-09-04|2008.16
#2017-09-05|2021.11
#2017-09-06|2012.22
#2017-09-07|2069.30
#2017-09-08|2077.03
#2017-09-11|2113.88
#2017-09-12|2132.00
#2017-09-13|2127.65
#2017-09-14|2136.52
#2017-09-15|2121.34
#2017-09-18|2108.64
#2017-09-19|2130.52
#2017-09-20|2122.30
#2017-09-21|2134.00
#2017-09-22|2159.52
#2017-09-25|2178.98
#2017-09-26|2173.12
#2017-09-27|2177.02
#2017-09-28|2192.37
#2017-09-29|2211.71
#2017-10-02|2241.21
#2017-10-03|2236.64
#2017-10-04|2235.50
#2017-10-05|2230.55
#2017-10-06|2230.22
#2017-10-09|2239.34
#2017-10-10|2218.68
#2017-10-11|2210.68
#2017-10-12|2202.16
#2017-10-13|2216.87
#2017-10-16|2210.13
#2017-10-17|2207.39
#2017-10-18|2201.11
#2017-10-19|2200.37
#2017-10-20|2202.76
#2017-10-23|2205.78
#2017-10-24|2185.14
#2017-10-25|2212.49
#2017-10-26|2222.24
#2017-10-27|2228.88
#2017-10-30|2245.36
#2017-10-31|2275.45
#2017-11-01|2291.57
#2017-11-02|2257.01
#2017-11-03|2277.66
#2017-11-06|2268.07
#2017-11-07|2225.30
#2017-11-08|2208.13
#2017-11-09|2160.86
#2017-11-10|2137.96
#2017-11-13|2132.69
#2017-11-14|2143.06
#2017-11-15|2149.20
#2017-11-16|2176.73
#2017-11-17|2176.29
#2017-11-20|2177.99
#2017-11-21|2188.68
#2017-11-22|2180.51
#2017-11-23|2171.51
#2017-11-24|2166.48
#2017-11-27|2165.63
#2017-11-28|2172.64
#2017-11-29|2172.79
#2017-11-30|2168.26
#2017-12-01|2151.63
#2017-12-04|2151.52
#2017-12-05|2146.34
#2017-12-06|2125.70
#2017-12-07|2125.89
#2017-12-08|2146.12
#2017-12-11|2176.73
#2017-12-12|2196.72
#2017-12-13|2194.87
#2017-12-14|2189.67
#2017-12-15|2182.79
#2017-12-18|2189.93
#2017-12-19|2183.37
#2017-12-20|2177.30
#2017-12-21|2201.69
#2017-12-22|2189.04
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2191.02
#2017-12-28|2205.26
#2017-12-29|2211.62
#2018-01-01| .
#2018-01-02|2231.08
#2018-01-03|2254.88
#2018-01-04|2270.70
#2018-01-05|2298.75
#2018-01-08|2309.15
#2018-01-09|2325.44
#2018-01-10|2314.65
#2018-01-11|2311.63
#2018-01-12|2318.28
#2018-01-15|2317.55
#2018-01-16|2293.67
#2018-01-17|2281.24
#2018-01-18|2271.35
#2018-01-19|2302.26
#2018-01-22|2361.06
#2018-01-23|2373.97
#2018-01-24|2355.34
#2018-01-25|2332.46
#2018-01-26|2354.16
#2018-01-29|2358.38
#2018-01-30|2338.03
#2018-01-31|2321.50
#2018-02-01|2321.71
#2018-02-02|2331.05
#2018-02-05|2246.40
#2018-02-06|2193.24
#2018-02-07|2252.08
#2018-02-08|2239.64
#2018-02-09|2199.74
#2018-02-12|2233.39
#2018-02-13|2216.25
#2018-02-14|2236.00
#2018-02-15|2233.20
#2018-02-16|2234.74
#2018-02-19|2217.97
#2018-02-20|2237.13
#2018-02-21|2238.11
#2018-02-22|2234.64
#2018-02-23|2235.50
#2018-02-26|2265.84
#2018-02-27|2258.74
#2018-02-28|2257.01
#2018-03-01|2233.79
#2018-03-02|2228.95
#2018-03-05|2263.50
#2018-03-06|2280.58
#2018-03-07|2280.02
#2018-03-08|2309.80
#2018-03-09|2303.98
#2018-03-12|2311.64
#2018-03-13|2302.94
#2018-03-14|2294.89
#2018-03-15|2301.82
#2018-03-16|2306.27
#2018-03-19|2306.53
#2018-03-20|2323.38
#2018-03-21|2337.88
#2018-03-22|2316.06
#2018-03-23|2326.02
#2018-03-26|2296.83
#2018-03-27|2330.25
#2018-03-28|2371.42
#2018-03-29|2378.44
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2384.89
#2018-04-04|2367.84
#2018-04-05|2415.72
#2018-04-06|2419.72
#2018-04-09|2431.30
#2018-04-10|2457.01
#2018-04-11|2480.82
#2018-04-12|2515.98
#2018-04-13|2514.97
#2018-04-16|2506.61
#2018-04-17|2511.63
#2018-04-18|2529.60
#2018-04-19|2528.84
#2018-04-20|2544.94
#2018-04-23|2563.14
#2018-04-24|2544.94
#2018-04-25|2542.64
#2018-04-26|2621.34
#2018-04-27|2650.65
#2018-04-30|2693.93
#2018-05-01|2693.93
#2018-05-02|2697.88
#2018-05-03|2674.89
#2018-05-04|2688.62
#2018-05-07|2700.48
#2018-05-08|2710.25
#2018-05-09|2693.53
#2018-05-10|2693.53
#2018-05-11|2699.10
#2018-05-14|2702.42
#2018-05-15|2716.81
#2018-05-16|2729.13
#2018-05-17|2740.25
#2018-05-18|2722.43
#2018-05-21|2730.86
#2018-05-22|2721.91
#2018-05-23|2702.12
#2018-05-24|2676.86
#2018-05-25|2686.53
#2018-05-28|2671.89
#2018-05-29|2670.35
#2018-05-30|2671.30
#2018-05-31|2704.45
#2018-06-01|2704.49
#2018-06-04|2702.51
#2018-06-05|2690.69
#2018-06-06| .
#2018-06-07|2692.10
#2018-06-08|2700.81
#2018-06-11|2709.81
#2018-06-12|2691.82
#2018-06-13|2711.28
#2018-06-14|2740.52
#2018-06-15|2726.10
#2018-06-18|2734.47
#2018-06-19|2731.68
#2018-06-20|2754.64
#2018-06-21|2726.87
#2018-06-22| .
#2018-06-25|2708.56
#2018-06-26|2715.27
#2018-06-27|2724.98
#2018-06-28|2698.22
#2018-06-29|2735.67
#2018-07-02|2717.88
#2018-07-03|2725.19
#2018-07-04|2704.06
#2018-07-05|2716.91
#2018-07-06|2793.11
#2018-07-09|2838.59
#2018-07-10|2883.34
#2018-07-11|2882.63
#2018-07-12|2950.72
#2018-07-13|2957.91
#2018-07-16|2944.27
#2018-07-17|2922.16
#2018-07-18|3042.48
#2018-07-19|3050.08
#2018-07-20|3074.55
#2018-07-23|3057.37
#2018-07-24|3101.48
#2018-07-25|3119.80
#2018-07-26|3117.99
#2018-07-27|3106.72
#2018-07-30|3080.74
#2018-07-31|3074.50
#2018-08-01|3065.32
#2018-08-02|3080.87
#2018-08-03|3097.49
#2018-08-06|3099.84
#2018-08-07|3138.22
#2018-08-08|3157.29
#2018-08-09|3231.04
#2018-08-10|3277.38
#2018-08-13|3271.51
#2018-08-14|3260.56
#2018-08-15|3236.57
#2018-08-16|3249.88
#2018-08-17|3252.09
#2018-08-20|3276.25
#2018-08-21|3269.07
#2018-08-22|3272.46
#2018-08-23|3260.40
#2018-08-24|3281.15
#2018-08-27|3299.65
#2018-08-28|3310.93
#2018-08-29|3329.27
#2018-08-30|3355.28
#2018-08-31|3348.47
#2018-09-03|3390.10
#2018-09-04|3340.16
#2018-09-05|3289.87
#2018-09-06|3280.43
#2018-09-07|3201.61
#2018-09-10|3216.35
#2018-09-11|3234.54
#2018-09-12|3262.49
#2018-09-13|3262.42
#2018-09-14|3270.88
#2018-09-17|3270.77
#2018-09-18|3261.91
#2018-09-19|3262.71
#2018-09-20|3262.85
#2018-09-21|3234.82
#2018-09-24|3230.23
#2018-09-25|3263.66
#2018-09-26|3267.92
#2018-09-27|3328.02
#2018-09-28|3342.91
#2018-10-01|3372.58
#2018-10-02|3378.85
#2018-10-03|3403.42
#2018-10-04|3351.93
#2018-10-05|3247.78
#2018-10-08|3187.29
#2018-10-09|3159.97
#2018-10-10|3131.89
#2018-10-11|3026.09
#2018-10-12|3027.02
#2018-10-15|2989.30
#2018-10-16|3060.61
#2018-10-17|3076.06
#2018-10-18|3099.83
#2018-10-19|3088.72
#2018-10-22|3076.79
#2018-10-23|3034.02
#2018-10-24|3023.13
#2018-10-25|2967.38
#2018-10-26|2930.50
#2018-10-29|3003.32
#2018-10-30|3034.75
#2018-10-31|2995.04
#2018-11-01|2974.68
#2018-11-02|3021.92
#2018-11-05|3028.16
#2018-11-06|3031.51
#2018-11-07|3071.33
#2018-11-08|3097.76
#2018-11-09|3098.12
#2018-11-12|3065.11
#2018-11-13|3065.18
#2018-11-14|3101.94
#2018-11-15|3032.19
#2018-11-16|3036.90
#2018-11-19|3008.66
#2018-11-20|3010.20
#2018-11-21|3005.80
#2018-11-22|3019.15
#2018-11-23|3084.42
#2018-11-26|3073.55
#2018-11-27|3044.41
#2018-11-28|3055.67
#2018-11-29|3069.43
#2018-11-30|3069.42
#2018-12-03|3091.82
#2018-12-04|3074.49
#2018-12-05|3016.35
#2018-12-06|2949.08
#2018-12-07|2948.42
#2018-12-10|2929.88
#2018-12-11|2988.55
#2018-12-12|3024.18
#2018-12-13|3022.28
#2018-12-14|2993.14
#2018-12-17|2972.26
#2018-12-18|2940.10
#2018-12-19|2956.91
#2018-12-20|2897.82
#2018-12-21|2888.69
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2806.11
#2018-12-28|2867.61
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2927.80
#2019-01-03|2928.56
#2019-01-04|2986.79
#2019-01-07|3008.12
#2019-01-08|3015.01
#2019-01-09|3018.17
#2019-01-10|3013.70
#2019-01-11|3011.81
#2019-01-14|2941.84
#2019-01-15|2938.32
#2019-01-16|2955.66
#2019-01-17|2967.44
#2019-01-18|2997.05
#2019-01-21|2992.65
#2019-01-22|2962.95
#2019-01-23|2962.49
#2019-01-24|2950.17
#2019-01-25|2935.76
#2019-01-28|2916.22
#2019-01-29|2920.24
#2019-01-30|2955.77
#2019-01-31|2964.97
#2019-02-01|2971.20
#2019-02-04|3005.63
#2019-02-05|3039.26
#2019-02-06|3024.67
#2019-02-07|2977.79
#2019-02-08|3006.05
#2019-02-11|3016.24
#2019-02-12|3044.29
#2019-02-13|3015.64
#2019-02-14|3090.88
#2019-02-15|3126.21
#2019-02-18|3142.04
#2019-02-19|3155.65
#2019-02-20|3124.50
#2019-02-21|3097.20
#2019-02-22|3145.83
#2019-02-25|3169.51
#2019-02-26|3199.92
#2019-02-27|3190.93
#2019-02-28|3159.20
#2019-03-01|3187.77
#2019-03-04|3206.28
#2019-03-05|3230.11
#2019-03-06|3210.89
#2019-03-07|3202.66
#2019-03-08|3200.61
#2019-03-11|3223.96
#2019-03-12|3229.39
#2019-03-13|3243.00
#2019-03-14|3282.56
#2019-03-15|3290.05
#2019-03-18|3298.91
#2019-03-19|3315.79
#2019-03-20|3323.54
#2019-03-21|3295.02
#2019-03-22|3256.68
#2019-03-25|3235.77
#2019-03-26|3277.27
#2019-03-27|3242.23
#2019-03-28|3273.78
#2019-03-29|3209.72
#2019-04-01|3260.98
#2019-04-02|3304.75
#2019-04-03|3304.18
#2019-04-04|3292.40
#2019-04-05|3300.67
#2019-04-08|3306.64
#2019-04-09|3269.64
#2019-04-10|3285.67
#2019-04-11|3256.62
#2019-04-12|3244.61
#2019-04-15|3199.41
#2019-04-16|3191.00
#2019-04-17|3108.36
#2019-04-18|3106.37
#2019-04-19|3106.37
#2019-04-22|3106.37
#2019-04-23|3110.91
#2019-04-24|3093.24
#2019-04-25|3041.76
#2019-04-26|3019.77
#2019-04-29|3020.94
#2019-04-30|2990.56
#2019-05-01| .
#2019-05-02|2955.51
#2019-05-03|2967.18
#2019-05-06|2966.05
#2019-05-07|2934.12
#2019-05-08|2961.10
#2019-05-09|2926.30
#2019-05-10|2921.98
#2019-05-13|2888.58
#2019-05-14|2943.44
#2019-05-15|2952.95
#2019-05-16|2986.80
#2019-05-17|2982.47
#2019-05-20|2957.53
#2019-05-21|2992.06
#2019-05-22|3033.20
#2019-05-23|3028.67
#2019-05-24|3033.88
#2019-05-27|3013.94
#2019-05-28|3017.37
#2019-05-29|2967.80
#2019-05-30| .
#2019-05-31|2932.20
#2019-06-03|2938.75
#2019-06-04|2970.16
#2019-06-05|2950.20
#2019-06-06| .
#2019-06-07|2986.52
#2019-06-10|3012.00
#2019-06-11|3038.06
#2019-06-12|3073.91
#2019-06-13|3081.00
#2019-06-14|3043.52
#2019-06-17|3040.40
#2019-06-18|3108.98
#2019-06-19|3109.57
#2019-06-20|3120.05
#2019-06-21| .
#2019-06-24|3069.46
#2019-06-25|3045.34
#2019-06-26|3002.40
#2019-06-27|3020.88
#2019-06-28|3036.74
#2019-07-01|3061.03
#2019-07-02|3071.37
#2019-07-03|3093.92
#2019-07-04|3102.96
#2019-07-05|3099.74
#2019-07-08|3089.85
#2019-07-09|3082.40
#2019-07-10|3104.13
#2019-07-11|3083.55
#2019-07-12|3089.60
#2019-07-15|3072.83
#2019-07-16|3051.93
#2019-07-17|3117.33
#2019-07-18|3136.76
#2019-07-19|3115.33
#2019-07-22|3134.39
#2019-07-23|3143.89
#2019-07-24|3124.48
#2019-07-25|3215.46
#2019-07-26|3215.83
#2019-07-29|3219.81
#2019-07-30|3191.35
#2019-07-31|3195.39
#2019-08-01|3232.99
#2019-08-02|3207.21
#2019-08-05|3132.19
#2019-08-06|3115.60
#2019-08-07|3119.00
#2019-08-08|3166.37
#2019-08-09|3162.80
#2019-08-12|3154.98
#2019-08-13|3149.13
#2019-08-14|3095.67
#2019-08-15|3089.39
#2019-08-16|3113.30
#2019-08-19|3152.24
#2019-08-20|3149.82
#2019-08-21|3178.70
#2019-08-22|3141.19
#2019-08-23|3107.41
#2019-08-26|3074.55
#2019-08-27|3074.16
#2019-08-28|3077.39
#2019-08-29|3092.41
#2019-08-30|3101.84
#2019-09-02|3122.29
#2019-09-03|3088.26
#2019-09-04|3087.12
#2019-09-05|3046.22
#2019-09-06|3052.64
#2019-09-09|2977.42
#2019-09-10|2959.80
#2019-09-11|2991.06
#2019-09-12|2986.68
#2019-09-13|2999.05
#2019-09-16|2988.12
#2019-09-17|2988.60
#2019-09-18|3038.77
#2019-09-19|3098.26
#2019-09-20|3106.65
#2019-09-23|3062.89
#2019-09-24|3072.29
#2019-09-25|3061.51
#2019-09-26|3072.21
#2019-09-27|3085.02
#2019-09-30|3034.86
#2019-10-01|3020.53
#2019-10-02|2932.49
#2019-10-03|2949.59
#2019-10-04|2968.69
#2019-10-07|3011.98
#2019-10-08|3004.29
#2019-10-09|3030.20
#2019-10-10|3010.53
#2019-10-11|3027.30
#2019-10-14|3049.67
#2019-10-15|3028.36
#2019-10-16|3026.61
#2019-10-17|3040.08
#2019-10-18|3016.03
#2019-10-21|3011.88
#2019-10-22|3037.08
#2019-10-23|3048.57
#2019-10-24|3134.77
#2019-10-25|3171.73
#2019-10-28|3177.09
#2019-10-29|3169.51
#2019-10-30|3203.57
#2019-10-31|3142.39
#2019-11-01|3151.90
#2019-11-04|3158.40
#2019-11-05|3146.58
#2019-11-06|3211.70
#2019-11-07|3197.81
#2019-11-08|3221.24
#2019-11-11|3241.47
#2019-11-12|3238.55
#2019-11-13|3261.06
#2019-11-14|3215.86
#2019-11-15|3196.43
#2019-11-18|3196.52
#2019-11-19|3176.16
#2019-11-20|3143.92
#2019-11-21|3164.60
#2019-11-22|3178.46
#2019-11-25|3218.15
#2019-11-26|3224.83
#2019-11-27|3231.22
#2019-11-28|3206.98
#2019-11-29|3219.63
#2019-12-02|3179.74
#2019-12-03|3158.04
#2019-12-04|3179.69
#2019-12-05|3155.73
#2019-12-06|3167.08
#2019-12-09|3146.55
#2019-12-10|3148.47
#2019-12-11|3158.54
#2019-12-12|3155.84
#2019-12-13|3141.78
#2019-12-16|3171.08
#2019-12-17|3167.50
#2019-12-18|3153.19
#2019-12-19|3206.54
#2019-12-20|3257.52
#2019-12-23|3261.57
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3249.10
#2019-12-30|3225.18
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3255.41
#2020-01-03|3233.85
#2020-01-06| .
#2020-01-07|3227.99
#2020-01-08|3221.09
#2020-01-09|3251.07
#2020-01-10|3249.71
#2020-01-13|3243.95
#2020-01-14|3226.40
#2020-01-15|3302.71
#2020-01-16|3326.85
#2020-01-17|3439.04
#2020-01-20|3426.66
#2020-01-21|3430.46
#2020-01-22|3420.58
#2020-01-23|3372.19
#2020-01-24|3386.04
#2020-01-27|3335.24
#2020-01-28|3386.92
#2020-01-29|3413.67
#2020-01-30|3344.22
#2020-01-31|3327.79
#2020-02-03|3308.78
#2020-02-04|3355.47
#2020-02-05|3400.24
#2020-02-06|3386.42
#2020-02-07|3372.11
#2020-02-10|3379.96
#2020-02-11|3415.92
#2020-02-12|3406.80
#2020-02-13|3426.11
#2020-02-14|3416.71
#2020-02-17|3419.52
#2020-02-18|3458.16
#2020-02-19|3506.69
#2020-02-20|3476.06
#2020-02-21|3460.31
#2020-02-24|3312.00
#2020-02-25|3269.34
#2020-02-26|3288.16
#2020-02-27|3141.46
#2020-02-28|3016.60
#2020-03-02|3028.43
#2020-03-03|3076.08
#2020-03-04|3147.02
#2020-03-05|3133.69
#2020-03-06|3060.09
#2020-03-09|2953.57
#2020-03-10|2935.46
#2020-03-11|2883.38
#2020-03-12|2612.92
#2020-03-13|2599.05
#2020-03-16|2496.07
#2020-03-17|2609.53
#2020-03-18|2612.62
#2020-03-19|2691.00
#2020-03-20|2737.50
#2020-03-23|2563.59
#2020-03-24|2701.67
#2020-03-25|2768.65
#2020-03-26|2840.15
#2020-03-27|2817.83
#2020-03-30|2940.11
#2020-03-31|2994.92
#2020-04-01|2974.42
#2020-04-02|2984.61
#2020-04-03|3026.12
#2020-04-06|3101.06
#2020-04-07|3044.77
#2020-04-08|3043.82
#2020-04-09|3062.76
#2020-04-10|3062.76
#2020-04-13|3062.76
#2020-04-14|3282.72
#2020-04-15|3249.70
#2020-04-16|3321.60
#2020-04-17|3372.41
#2020-04-20|3451.82
#2020-04-21|3451.65
#2020-04-22|3495.46
#2020-04-23|3510.55
#2020-04-24|3507.12
#2020-04-27|3537.02
#2020-04-28|3510.56
#2020-04-29|3505.64
#2020-04-30|3558.29
#2020-05-01|3558.29
#2020-05-04|3492.10
#2020-05-05|3546.69
#2020-05-06|3619.32
#2020-05-07|3615.03
#2020-05-08|3616.05
#2020-05-11|3659.39
#2020-05-12|3681.42
#2020-05-13|3672.06
#2020-05-14|3572.31
#2020-05-15|3561.09
#2020-05-18|3611.09
#2020-05-19|3602.71
#2020-05-20|3645.41
#2020-05-21|3645.41
#2020-05-22|3695.52
#2020-05-25|3727.24
#2020-05-26|3652.45
#2020-05-27|3535.80
#2020-05-28|3624.68
#2020-05-29|3636.17
#2020-06-01|3654.16
#2020-06-02|3639.73
#2020-06-03|3659.39
#2020-06-04|3608.90
#2020-06-05|3583.25
#2020-06-08|3524.66
#2020-06-09|3533.00
#2020-06-10|3594.73
#2020-06-11|3502.96
#2020-06-12|3492.49
#2020-06-15|3554.79
#2020-06-16|3646.22
#2020-06-17|3678.62
#2020-06-18|3641.68
#2020-06-19|3641.68
#2020-06-22|3658.22
#2020-06-23|3689.85
#2020-06-24|3623.85
#2020-06-25|3684.71
#2020-06-26|3709.92
#2020-06-29|3700.17
#2020-06-30|3684.58
#2020-07-01|3737.21
#2020-07-02|3807.49
#2020-07-03|3787.11
#2020-07-06|3837.63
#2020-07-07|3857.78
#2020-07-08|3836.40
#2020-07-09|3793.90
#2020-07-10|3790.41
#2020-07-13|3830.19
#2020-07-14|3765.03
#2020-07-15|3903.05
#2020-07-16|3811.32
#2020-07-17|3866.32
#2020-07-20|3909.71
#2020-07-21|3833.43
#2020-07-22|3794.59
#2020-07-23|3796.68
#2020-07-24|3713.84
#2020-07-27|3714.97
#2020-07-28|3732.62
#2020-07-29|3727.69
#2020-07-30|3731.26
#2020-07-31|3715.13
#2020-08-03|3790.41
#2020-08-04|3757.65
#2020-08-05|3753.61
#2020-08-06|3745.39
#2020-08-07|3767.83
#2020-08-10|3759.38
#2020-08-11|3775.68
#2020-08-12|3803.84
#2020-08-13|3766.86
#2020-08-14|3711.93
#2020-08-17|3791.22
#2020-08-18|3765.65
#2020-08-19|3804.27
#2020-08-20|3793.67
#2020-08-21|3784.17
#2020-08-24|3820.21
#2020-08-25|3831.70
#2020-08-26|3826.82
#2020-08-27|3767.12
#2020-08-28|3727.13
#2020-08-31|3778.58
#2020-09-01|3755.87
#2020-09-02|3753.77
#2020-09-03|3695.92
#2020-09-04|3644.11
#2020-09-07|3777.85
#2020-09-08|3762.56
#2020-09-09|3816.07
#2020-09-10|3803.29
#2020-09-11|3845.57
#2020-09-14|3883.20
#2020-09-15|3949.82
#2020-09-16|3957.62
#2020-09-17|4006.17
#2020-09-18|4055.93
#2020-09-21|3979.83
#2020-09-22|3990.28
#2020-09-23|4043.87
#2020-09-24|3978.16
#2020-09-25|3973.45
#2020-09-28|3987.10
#2020-09-29|3986.13
#2020-09-30|3980.79
#2020-10-01|3946.31
#2020-10-02|3901.40
#2020-10-05|3920.33
#2020-10-06|3922.32
#2020-10-07|3896.55
#2020-10-08|3987.58
#2020-10-09|3852.02
#2020-10-12|3872.62
#2020-10-13|3818.47
#2020-10-14|3772.74
#2020-10-15|3699.53
#2020-10-16|3733.93
#2020-10-19|3707.10
#2020-10-20|3670.58
#2020-10-21|3641.07
#2020-10-22|3621.28
#2020-10-23|3613.24
#2020-10-26|3566.29
#2020-10-27|3620.34
#2020-10-28|3506.76
#2020-10-29|3522.75
#2020-10-30|3536.50
#2020-11-02|3537.90
#2020-11-03|3583.95
#2020-11-04|3797.24
#2020-11-05|3777.10
#2020-11-06|3729.25
#2020-11-09|3698.93
#2020-11-10|3712.39
#2020-11-11|3804.67
#2020-11-12|3751.31
#2020-11-13|3746.78
#2020-11-16|3732.50
#2020-11-17|3661.76
#2020-11-18|3646.50
#2020-11-19|3634.20
#2020-11-20|3676.85
#2020-11-23|3605.89
#2020-11-24|3581.29
#2020-11-25|3532.03
#2020-11-26|3572.88
#2020-11-27|3582.01
#2020-11-30|3679.64
#2020-12-01|3677.74
#2020-12-02|3682.99
#2020-12-03|3646.75
#2020-12-04|3682.82
#2020-12-07|3669.58
#2020-12-08|3719.95
#2020-12-09|3687.54
#2020-12-10|3654.66
#2020-12-11|3669.63
#2020-12-14|3659.04
#2020-12-15|3602.73
#2020-12-16|3635.35
#2020-12-17|3618.25
#2020-12-18|3596.46
#2020-12-21|3536.74
#2020-12-22|3531.55
#2020-12-23|3536.80
#2020-12-24|3536.80
#2020-12-25|3536.80
#2020-12-28|3549.04
#2020-12-29|3580.50
#2020-12-30|3597.48
#2020-12-31|3597.48
#2021-01-01|3597.48
#2021-01-04|3610.30
#2021-01-05|3589.73
#2021-01-06|3589.73
#2021-01-07|3565.56
#2021-01-08|3580.61
#2021-01-11|3572.51
#2021-01-12|3538.44
#2021-01-13|3581.06
#2021-01-14|3584.74
#2021-01-15|3564.74
#2021-01-18|3612.09
#2021-01-19|3618.97
#2021-01-20|3625.86
#2021-01-21|3619.51
#2021-01-22|3627.96
#2021-01-25|3618.43
#2021-01-26|3666.67
#2021-01-27|3583.56
#2021-01-28|3541.16
#2021-01-29|3527.09
#2021-02-01|3553.28
#2021-02-02|3551.48
#2021-02-03|3543.68
#2021-02-04|3573.37
#2021-02-05|3542.48
#2021-02-08|3557.75
#2021-02-09|3550.43
#2021-02-10|3531.32
#2021-02-11|3557.84
#2021-02-12|3604.90
#2021-02-15|3613.69
#2021-02-16|3585.19
#2021-02-17|3591.64
#2021-02-18|3524.52
#2021-02-19|3473.04
#2021-02-22|3445.59
#2021-02-23|3432.94
#2021-02-24|3426.23
#2021-02-25|3396.70
#2021-02-26|3384.81
#2021-03-01|3432.86
#2021-03-02|3393.04
#2021-03-03|3346.13
#2021-03-04|3344.98
#2021-03-05|3316.14
#2021-03-08|3366.30
#2021-03-09|3411.71
#2021-03-10|3419.90
#2021-03-11|3383.67
#2021-03-12|3343.70
#2021-03-15|3358.69
#2021-03-16|3436.71
#2021-03-17|3391.57
#2021-03-18|3389.92
#2021-03-19|3363.83
#2021-03-22|3411.77
#2021-03-23|3377.98
#2021-03-24|3333.21
#2021-03-25|3349.60
#2021-03-26|3375.56
#2021-03-29|3408.74
#2021-03-30|3385.03
#2021-03-31|3410.89
#2021-04-01|3433.49
#2021-04-02|3433.49
#2021-04-05|3433.49
#2021-04-06|3396.16
#2021-04-07|3364.63
#2021-04-08|3407.43
#2021-04-09|3407.20
#2021-04-12|3379.51
#2021-04-13|3369.88
#2021-04-14|3395.80
#2021-04-15|3420.81
#2021-04-16|3423.19
#2021-04-19|3419.95
#2021-04-20|3420.78
#2021-04-21|3471.32
#2021-04-22|3514.19
#2021-04-23|3483.09
#2021-04-26|3510.41
#2021-04-27|3497.44
#2021-04-28|3493.63
#2021-04-29|3461.20
#2021-04-30|3510.23
#2021-05-03|3534.25
#2021-05-04|3481.18
#2021-05-05|3490.95
#2021-05-06|3452.05
#2021-05-07|3466.84
#2021-05-10|3491.06
#2021-05-11|3444.09
#2021-05-12|3473.09
#2021-05-13| .
#2021-05-14|3519.25
#2021-05-17|3553.38
#2021-05-18|3574.70
#2021-05-19|3545.17
#2021-05-20|3606.06
#2021-05-21|3598.56
#2021-05-24|3600.36
#2021-05-25|3544.41
#2021-05-26|3530.87
#2021-05-27|3491.29
#2021-05-28|3545.39
#2021-05-31|3553.60
#2021-06-01|3541.88
#2021-06-02|3529.48
#2021-06-03|3538.34
#2021-06-04|3562.84
#2021-06-07|3573.29
#2021-06-08|3540.62
#2021-06-09|3624.89
#2021-06-10|3682.07
#2021-06-11|3734.33
#2021-06-14|3730.94
#2021-06-15|3709.19
#2021-06-16|3737.33
#2021-06-17|3744.51
#2021-06-18|3740.91
#2021-06-21|3695.43
#2021-06-22|3685.23
#2021-06-23|3673.70
#2021-06-24|3697.03
#2021-06-25| .
#2021-06-28|3797.17
#2021-06-29|3841.79
#2021-06-30|3852.78
#2021-07-01|3872.31
#2021-07-02|3900.19
#2021-07-05|3870.81
#2021-07-06|3914.01
#2021-07-07|3943.71
#2021-07-08|3868.34
#2021-07-09|3901.60
#2021-07-12|3932.57
#2021-07-13|3917.33
#2021-07-14|3886.55
#2021-07-15|3762.02
#2021-07-16|3751.90
#2021-07-19|3734.52
#2021-07-20|3736.07
#2021-07-21|3797.86
#2021-07-22|3817.83
#2021-07-23|3842.99
#2021-07-26|3766.30
#2021-07-27|3754.24
#2021-07-28|3775.76
#2021-07-29|3771.79
#2021-07-30|3786.39
#2021-08-02|3790.28
#2021-08-03|3779.76
#2021-08-04|3775.49
#2021-08-05|3784.51
#2021-08-06|3738.72
#2021-08-09|3792.79
#2021-08-10|3785.54
#2021-08-11|3787.02
#2021-08-12|3809.11
#2021-08-13|3814.66
#2021-08-16|3799.99
#2021-08-17|3861.37
#2021-08-18|3898.19
#2021-08-19|3885.38
#2021-08-20|3881.72
#2021-08-23|3865.66
#2021-08-24|3832.41
#2021-08-25|3836.96
#2021-08-26|3906.07
#2021-08-27|3910.34
#2021-08-30|3907.54
#2021-08-31|3921.32
#2021-09-01|3924.14
#2021-09-02|4133.06
#2021-09-03|4109.28
#2021-09-06|4138.67
#2021-09-07|4083.46
#2021-09-08|4034.29
#2021-09-09|4032.18
#2021-09-10|3979.42
#2021-09-13|3935.21
#2021-09-14|3948.16
#2021-09-15|3905.03
#2021-09-16|3913.31
#2021-09-17|3910.11
#2021-09-20|3976.22
#2021-09-21|3990.39
#2021-09-22|3981.64
#2021-09-23|4014.09
#2021-09-24|4039.29
#2021-09-27|3972.28
#2021-09-28|3904.16
#2021-09-29|3986.83
#2021-09-30|4031.10
#2021-10-01|3990.33
#2021-10-04|3992.57
#2021-10-05|4004.87
#2021-10-06|3960.94
#2021-10-07|3962.96
#2021-10-08|3956.02
#2021-10-11|3961.57
#2021-10-12|3962.02
#2021-10-13|3957.49
#2021-10-14|3943.61
#2021-10-15|3950.14
#2021-10-18|3944.63
#2021-10-19|3961.10
#2021-10-20|3966.32
#2021-10-21|3993.53
#2021-10-22|4005.83
#2021-10-25|3972.16
#2021-10-26|4005.44
#2021-10-27|3960.49
#2021-10-28|3974.98
#2021-10-29|3961.84
#2021-11-01|3967.14
#2021-11-02|4015.63
#2021-11-03|4004.24
#2021-11-04|4033.64
#2021-11-05|4023.60
#2021-11-08|4033.72
#2021-11-09|4027.02
#2021-11-10|4056.22
#2021-11-11|4056.15
#2021-11-12|3938.62
#2021-11-15|4012.45
#2021-11-16|3930.77
#2021-11-17|3952.65
#2021-11-18|3910.67
#2021-11-19|3928.86
#2021-11-22|3893.74
#2021-11-23|3877.76
#2021-11-24|3863.98
#2021-11-25|3869.07
#2021-11-26|3843.96
#2021-11-29|3867.88
#2021-11-30|3836.96
#2021-12-01|3868.57
#2021-12-02|3816.47
#2021-12-03|3598.01
#2021-12-06|3621.64
#2021-12-07|3612.69
#2021-12-08|3634.26
#2021-12-09|3683.50
#2021-12-10|3647.07
#2021-12-13|3640.58
#2021-12-14|3634.74
#2021-12-15|3610.04
#2021-12-16|3663.46
#2021-12-17|3693.99
#2021-12-20|3712.89
#2021-12-21|3754.60
#2021-12-22|3773.40
#2021-12-23|3782.22
#2021-12-24|3782.22
#2021-12-27|3808.71
#2021-12-28|3811.83
#2021-12-29|3795.66
#2021-12-30|3812.90
#2021-12-31|3812.90
#2022-01-03|3802.69
#2022-01-04|3746.32
#2022-01-05|3743.48
#2022-01-06|3743.48
#2022-01-07|3695.15
#2022-01-10|3647.13
#2022-01-11|3691.11
#2022-01-12|3694.44
#2022-01-13|3671.17
#2022-01-14|3662.83
#2022-01-17|3705.39
#2022-01-18|3680.63
#2022-01-19|3712.41
#2022-01-20|3751.17
#2022-01-21|3702.58
#2022-01-24|3544.35
#2022-01-25|3579.60
#2022-01-26|3627.33
#2022-01-27|3720.25
#2022-01-28|3725.50
#2022-01-31|3704.80
#2022-02-01|3714.49
#2022-02-02|3725.04
#2022-02-03|3626.41
#2022-02-04|3618.49
#2022-02-07|3633.89
#2022-02-08|3618.50
#2022-02-09|3665.05
#2022-02-10|3759.73
#2022-02-11|3721.69
#2022-02-14|3660.76
#2022-02-15|3785.27
#2022-02-16|3820.61
#2022-02-17|3806.47
#2022-02-18|3757.70
#2022-02-21|3816.69
#2022-02-22|3779.03
#2022-02-23|3782.89
#2022-02-24|3676.25
#2022-02-25|3793.63
#2022-02-28|3835.98
#2022-03-01|3885.82
#2022-03-02|3915.24
#2022-03-03|3797.35
#2022-03-04|3714.97
#2022-03-07|3685.65
#2022-03-08|3681.70
#2022-03-09|3803.38
#2022-03-10|3835.70
#2022-03-11|3855.01
#2022-03-14|3896.08
#2022-03-15|3870.17
#2022-03-16|3892.30
#2022-03-17|3940.94
#2022-03-18|3996.33
#2022-03-21|4029.77
#2022-03-22|4028.27
#2022-03-23|4063.48
#2022-03-24|4079.67
#2022-03-25|4090.21
#2022-03-28|4150.03
#2022-03-29|4154.85
#2022-03-30|4176.44
#2022-03-31|4200.71
#2022-04-01|4228.27
#2022-04-04|4267.91
#2022-04-05|4314.23
#2022-04-06|4346.10
#2022-04-07|4408.36
#2022-04-08|4449.71
#2022-04-11|4430.82
#2022-04-12|4353.66
#2022-04-13|4364.11
#2022-04-14|4375.46
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4378.85
#2022-04-20|4302.13
#2022-04-21|4307.38
#2022-04-22|4186.38
#2022-04-25|4179.07
#2022-04-26|4160.80
#2022-04-27|4182.12
#2022-04-28|4130.08
#2022-04-29|4194.35
#2022-05-02|4164.90
#2022-05-03|4169.04
#2022-05-04|4124.45
#2022-05-05|4107.08
#2022-05-06|4035.72
#2022-05-09|3987.49
#2022-05-10|4018.58
#2022-05-11|3969.93
#2022-05-12|3957.53
#2022-05-13|4064.98
#2022-05-16|4129.55
#2022-05-17|4182.67
#2022-05-18|4127.98
#2022-05-19|4133.61
#2022-05-20|4221.85
#2022-05-23|4219.74
#2022-05-24|4174.95
#2022-05-25|4174.00
#2022-05-26| .
#2022-05-27|4245.35
#2022-05-30|4185.92
#2022-05-31|4142.63
#2022-06-01|4166.10
#2022-06-02|4181.84
#2022-06-03|4187.28
#2022-06-06| .
#2022-06-07|4157.53
#2022-06-08|4169.64
#2022-06-09|4085.41
#2022-06-10|4041.84
#2022-06-13|4037.05
#2022-06-14|3986.91
#2022-06-15|4050.27
#2022-06-16|3990.60
#2022-06-17|4022.67
#2022-06-20|4067.01
#2022-06-21|4101.87
#2022-06-22|4147.44
#2022-06-23|4191.93
#2022-06-24|4191.93
#2022-06-27|4293.34
#2022-06-28|4291.06
#2022-06-29|4339.49
#2022-06-30|4302.86
#2022-07-01|4312.20
#2022-07-04|4369.63
#2022-07-05|4361.86
#2022-07-06|4436.17
#2022-07-07|4495.41
#2022-07-08|4532.59
#2022-07-11|4548.81
#2022-07-12|4521.85
#2022-07-13|4490.32
#2022-07-14|4403.29
#2022-07-15|4487.70
#2022-07-18|4449.45
#2022-07-19|4507.23
#2022-07-20|4423.82
#2022-07-21|4360.58
#2022-07-22|4363.75
#2022-07-25|4373.98
#2022-07-26|4460.57
#2022-07-27|4470.47
#2022-07-28|4452.43
#2022-07-29|4446.41
#2022-08-01|4421.29
#2022-08-02|4435.09
#2022-08-03|4406.84
#2022-08-04|4394.86
#2022-08-05|4416.42
#2022-08-08|4397.17
#2022-08-09|4414.85
#2022-08-10|4444.01
#2022-08-11|4387.07
#2022-08-12|4458.02
#2022-08-15|4514.43
#2022-08-16|4541.07
#2022-08-17|4557.28
#2022-08-18|4552.67
#2022-08-19|4576.44
#2022-08-22|4587.82
#2022-08-23|4500.97
#2022-08-24|4572.34
#2022-08-25|4584.00
#2022-08-26|4516.19
#2022-08-29|4428.57
#2022-08-30|4398.54
#2022-08-31|4334.58
#2022-09-01|4283.53
#2022-09-02|4311.39
#2022-09-05|4290.55
#2022-09-06|4284.27
#2022-09-07|4214.67
#2022-09-08|4250.36
#2022-09-09|4263.61
#2022-09-12|4269.01
#2022-09-13|4191.16
#2022-09-14|4171.35
#2022-09-15|4184.44
#2022-09-16|4111.94
#2022-09-19|4106.57
#2022-09-20|4047.48
#2022-09-21|4058.38
#2022-09-22|3982.98
#2022-09-23|3977.38
#2022-09-26|3905.34
#2022-09-27|3953.50
#2022-09-28|4116.16
#2022-09-29|4185.93
#2022-09-30|4204.79
#2022-10-03|4178.56
#2022-10-04|4251.31
#2022-10-05|4212.47
#2022-10-06|4214.40
#2022-10-07|4243.01
#2022-10-10|4186.57
#2022-10-11|4187.36
#2022-10-12|4215.52
#2022-10-13|4234.60
#2022-10-14|4251.45
#2022-10-17|4292.23
#2022-10-18|4276.67
#2022-10-19|4144.69
#2022-10-20|4110.66
#2022-10-21|4137.89
#2022-10-24|4151.79
#2022-10-25|4140.59
#2022-10-26|4226.52
#2022-10-27|4203.82
#2022-10-28|4253.30
#2022-10-31|4269.52
#2022-11-01|4291.38
#2022-11-02|4337.08
#2022-11-03|4318.48
#2022-11-04|4371.93
#2022-11-07|4332.80
#2022-11-08|4311.23
#2022-11-09|4337.39
#2022-11-10|4482.01
#2022-11-11|4297.25
#2022-11-14|4390.02
#2022-11-15|4421.71
#2022-11-16|4414.68
#2022-11-17|4448.30
#2022-11-18|4497.18
#2022-11-21|4564.96
#2022-11-22|4547.01
#2022-11-23|4551.20
#2022-11-24|4548.41
#2022-11-25|4576.40
#2022-11-28|4567.17
#2022-11-29|4555.82
#2022-11-30|4649.75
#2022-12-01|4657.68
#2022-12-02|4669.53
#2022-12-05|4639.49
#2022-12-06|4571.06
#2022-12-07|4595.19
#2022-12-08|4609.89
#2022-12-09|4623.34
#2022-12-12|4647.40
#2022-12-13|4661.99
#2022-12-14|4699.79
#2022-12-15|4664.51
#2022-12-16|4600.89
#2022-12-19|4588.99
#2022-12-20|4604.08
#2022-12-21|4623.58
#2022-12-22|4599.72
#2022-12-23|4605.08
#2022-12-26| .
#2022-12-27|4556.94
#2022-12-28|4540.42
#2022-12-29|4615.52
#2022-12-30|4538.02
#2023-01-02|4618.66
#2023-01-03|4695.14
#2023-01-04|4677.88
#2023-01-05|4649.01
#2023-01-06| .
#2023-01-09|4735.25
#2023-01-10|4778.85
#2023-01-11|4776.63
#2023-01-12|4751.96
#2023-01-13|4825.73
#2023-01-16|4857.31
#2023-01-17|4859.97
#2023-01-18|4830.33
#2023-01-19|4776.70
#2023-01-20|4710.62
#2023-01-23|4657.43
#2023-01-24|4532.62
#2023-01-25|4566.55
#2023-01-26|4559.10
#2023-01-27|4572.27
#2023-01-30|4583.64
#2023-01-31|4562.40
#2023-02-01|4479.44
#2023-02-02|4444.78
#2023-02-03|4521.05
#2023-02-06|4554.89
#2023-02-07|4546.54
#2023-02-08|4631.59
#2023-02-09|4679.08
#2023-02-10|4708.99
#2023-02-13|4728.62
#2023-02-14|4748.90
#2023-02-15|4719.53
#2023-02-16|4638.92
#2023-02-17|4661.41
#2023-02-20|4650.56
#2023-02-21|4668.15
#2023-02-22|4665.59
#2023-02-23|4622.64
#2023-02-24|4573.70
#2023-02-27|4587.28
#2023-02-28|4558.35
#2023-03-01|4533.44
#2023-03-02|4526.36
#2023-03-03|4534.59
#2023-03-06|4498.72
#2023-03-07|4540.88
#2023-03-08|4506.24
#2023-03-09|4547.77
#2023-03-10|4506.54
#2023-03-13|4503.87
#2023-03-14|4498.83
#2023-03-15|4483.04
#2023-03-16|4538.80
#2023-03-17|4518.17
#2023-03-20|4489.36
#2023-03-21|4491.24
#2023-03-22|4494.22
#2023-03-23|4532.41
#2023-03-24|4564.00
#2023-03-27|4619.11
#2023-03-28|4572.63
#2023-03-29|4620.37
#2023-03-30|4625.13
#2023-03-31|4650.18
#2023-04-03|4626.25
#2023-04-04|4652.36
#2023-04-05|4769.98
#2023-04-06|4857.93
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4892.97
#2023-04-12|4878.69
#2023-04-13|4936.17
#2023-04-14|4926.57
#2023-04-17|4915.87
#2023-04-18|4950.04
#2023-04-19|4934.33
#2023-04-20|4912.46
#2023-04-21|4960.39
#2023-04-24|4940.37
#2023-04-25|4965.94
#2023-04-26|4868.14
#2023-04-27|4861.69
#2023-04-28|4857.62
#2023-05-01| .
#2023-05-02|4885.13
#2023-05-03|4906.88
#2023-05-04|4934.36
#2023-05-05|4966.19
#2023-05-08|4990.60
#2023-05-09|4960.39
#2023-05-10|4818.34
#2023-05-11|4918.80
#2023-05-12|4940.80
#2023-05-15|4972.45
#2023-05-16|4962.29
#2023-05-17|4963.63
#2023-05-18| .
#2023-05-19|5004.72
#2023-05-22|5017.98
#2023-05-23|5031.26
#2023-05-24|4964.63
#2023-05-25|4930.66
#2023-05-26|4958.43
#2023-05-29|4925.31
#2023-05-30|4870.82
#2023-05-31|4907.66
#2023-06-01|4910.52
#2023-06-02|4918.81
#2023-06-05|4930.37
#2023-06-06|4930.37
#2023-06-07|4957.98
#2023-06-08|4971.09
#2023-06-09|4994.66
#2023-06-12|5020.76
#2023-06-13|4978.92
#2023-06-14|4958.25
#2023-06-15|4970.67
#2023-06-16|5046.56
#2023-06-19|4965.94
#2023-06-20|4961.89
#2023-06-21|4884.84
#2023-06-22|4881.33
#2023-06-23|4881.33
#2023-06-26|4755.00
#2023-06-27|4701.76
#2023-06-28|4730.77
#2023-06-29|4741.13
#2023-06-30|4789.53
#2023-07-03|4546.65
#2023-07-04|4651.61
#2023-07-05|4666.66
#2023-07-06|4579.28
#2023-07-07|4520.31
#2023-07-10|4533.58
#2023-07-11|4474.27
#2023-07-12|4459.38
#2023-07-13|4429.05
#2023-07-14|4449.56
#2023-07-17|4428.74
#2023-07-18|4493.25
#2023-07-19|4503.61
#2023-07-20|4564.18
#2023-07-21|4616.73
#2023-07-24|4601.23
#2023-07-25|4595.50
#2023-07-26|4592.05
#2023-07-27|4603.61
#2023-07-28|4732.97
#2023-07-31|4758.32
#2023-08-01|4775.06
#2023-08-02|4754.94
#2023-08-03|4684.44
#2023-08-04|4656.04
#2023-08-07|4654.18
#2023-08-08|4745.51
#2023-08-09|4797.96
#2023-08-10|4799.59
#2023-08-11|4815.27
#2023-08-14|4832.45
#2023-08-15|4768.80
#2023-08-16|4765.59
#2023-08-17|4718.74
#2023-08-18|4675.53
#2023-08-21|4691.18
#2023-08-22|4720.76
#2023-08-23|4761.03
#2023-08-24|4739.05
#2023-08-25|4732.38
#2023-08-28|4750.19
#2023-08-29|4734.17
#2023-08-30|4691.55
#2023-08-31|4734.80
#2023-09-01|4747.23
#2023-09-04|4728.52
#2023-09-05|4753.20
#2023-09-06|4695.08
#2023-09-07|4746.33
#2023-09-08|4741.08
#2023-09-11|4677.09
#2023-09-12|4706.70
#2023-09-13|4680.23
#2023-09-14|4761.82
#2023-09-15|4796.23
#2023-09-18|4696.87
#2023-09-19|4644.10
#2023-09-20|4731.47
#2023-09-21|4732.22
#2023-09-22|4776.04
#2023-09-25|4758.63
#2023-09-26|4731.56
#2023-09-27|4695.50
#2023-09-28|4678.01
#2023-09-29|4711.64
#2023-10-02|4685.62
#2023-10-03|4647.92
#2023-10-04|4641.69
#2023-10-05|4649.33
#2023-10-06|4682.92
#2023-10-09|4628.16
#2023-10-10|4670.92
#2023-10-11|4658.74
#2023-10-12|4690.13
#2023-10-13|4626.16
#2023-10-16|4596.26
#2023-10-17|4671.21
#2023-10-18|4516.13
#2023-10-19|4441.58
#2023-10-20|4436.02
#2023-10-23|4383.12
#2023-10-24|4512.36
#2023-10-25|4527.89
#2023-10-26|4525.09
#2023-10-27|4466.15
#2023-10-30|4528.25
#2023-10-31|4537.92
#2023-11-01|4586.20
#2023-11-02|4605.15
#2023-11-03|4589.12
#2023-11-06|4562.71
#2023-11-07|4534.22
#2023-11-08|4537.28
#2023-11-09|4643.02
#2023-11-10|4558.90
#2023-11-13|4596.67
#2023-11-14|4614.62
#2023-11-15|4557.50
#2023-11-16|4585.30
#2023-11-17|4604.45
#2023-11-20|4574.32
#2023-11-21|4584.10
#2023-11-22|4585.01
#2023-11-23|4665.61
#2023-11-24|4677.76
#2023-11-27|4631.69
#2023-11-28|4592.77
#2023-11-29|4632.92
#2023-11-30|4645.12
#2023-12-01|4665.01
#2023-12-04|4695.18
#2023-12-05|4680.88
#2023-12-06|4656.84
#2023-12-07|4585.92
#2023-12-08|4589.59
#2023-12-11|4616.69
#2023-12-12|4620.57
#2023-12-13|4705.19
#2023-12-14|4740.92
#2023-12-15|4761.13
#2023-12-18|4771.95
#2023-12-19|4778.93
#2023-12-20|4798.16
#2023-12-21|4794.90
#2023-12-22|4800.98
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4834.74
#2023-12-28|4861.02
#2023-12-29|4862.73
#2024-01-01| .
#2024-01-02|4942.31
#2024-01-03|4956.03
#2024-01-04|4987.79
#2024-01-05|4964.30
#2024-01-08|4996.54
#2024-01-09|5068.30
#2024-01-10|5086.79
#2024-01-11|5093.99
#2024-01-12|5141.38
#2024-01-15|5098.01
#2024-01-16|5093.03
#2024-01-17|5047.32
#2024-01-18|5003.88
#2024-01-19|5004.80
#2024-01-22|5029.99
#2024-01-23|4980.76
#2024-01-24|4996.62
#2024-01-25|4992.87
#2024-01-26|5024.09
#2024-01-29|5052.63
#2024-01-30|5070.70
#2024-01-31|5038.70
#2024-02-01|4946.31
#2024-02-02|4908.01
#2024-02-05|4946.42
#2024-02-06|5026.42
#2024-02-07|5029.80
#2024-02-08|4764.78
#2024-02-09|4717.00
#2024-02-12|4650.72
#2024-02-13|4678.56
#2024-02-14|4710.66
#2024-02-15|4710.91
#2024-02-16|4765.59
#2024-02-19|4863.30
#2024-02-20|4832.67
#2024-02-21|4794.54
#2024-02-22|4776.83
#2024-02-23|4818.93
#2024-02-26|4800.66
#2024-02-27|4812.44
#2024-02-28|4782.93
#2024-02-29|4752.72
#2024-03-01|4799.80
#2024-03-04|4809.81
#2024-03-05|4845.03
#2024-03-06|4873.81
#2024-03-07|4922.87
#2024-03-08|4967.36
#2024-03-11|5026.60
#2024-03-12|5050.17
#2024-03-13|5039.28
#2024-03-14|5028.38
#2024-03-15|4963.76
#2024-03-18|4948.60
#2024-03-19|4921.63
#2024-03-20|4920.11
#2024-03-21|5015.90
#2024-03-22|5002.46
#2024-03-25|4999.12
#2024-03-26|5028.21
#2024-03-27|5120.93
#2024-03-28|5091.45
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5035.82
#2024-04-03|5019.96
#2024-04-04|5058.01
#2024-04-05|5030.38
#2024-04-08|5028.81
#2024-04-09|5056.29
#2024-04-10|5049.55
#2024-04-11|5106.99
#2024-04-12|5132.25
#2024-04-15|5103.11
#2024-04-16|5106.01
#2024-04-17|5111.10
#2024-04-18|5091.16
#2024-04-19|5102.17
#2024-04-22|5150.44
#2024-04-23|5175.62
#2024-04-24|5199.00
#2024-04-25|5432.87
#2024-04-26|5454.44
#2024-04-29|5492.80
#2024-04-30|5533.69
#2024-05-01| .
#2024-05-02|5475.98
#2024-05-03|5449.75
#2024-05-06|5448.89
#2024-05-07|5498.29
#2024-05-08|5586.45
#2024-05-09| .
#2024-05-10|5641.97
#2024-05-13|5636.77
#2024-05-14|5638.64
#2024-05-15|5661.86
#2024-05-16|5621.19
#2024-05-17|5594.79
#2024-05-20|5631.53
#2024-05-21|5686.29
#2024-05-22|5678.57
#2024-05-23|5715.83
#2024-05-24|5682.32
#2024-05-27|5629.17
#2024-05-28|5619.01
#2024-05-29|5573.44
#2024-05-30|5631.79
#2024-05-31|5754.94
#2024-06-03|5792.52
#2024-06-04|5789.84
#2024-06-05|5831.59
#2024-06-06| .
#2024-06-07|5835.33
#2024-06-10|5786.11
#2024-06-11|5715.54
#2024-06-12|5686.67
#2024-06-13|5703.34
#2024-06-14|5704.10
#2024-06-17|5669.89
#2024-06-18|5647.06
#2024-06-19|5628.78
#2024-06-20|5659.28
#2024-06-21| .
#2024-06-24|5722.04
#2024-06-25|5759.97
#2024-06-26|5758.24
#2024-06-27|5749.84
#2024-06-28|5759.28
#2024-07-01|5772.83
#2024-07-02|5677.26
#2024-07-03|5605.52
#2024-07-04|5650.15
#2024-07-05|5654.95
#2024-07-08|5722.96
#2024-07-09|5714.19
#2024-07-10|5767.96
#2024-07-11|5761.35
#2024-07-12|5880.28
#2024-07-15|5807.92
#2024-07-16|5848.48
#2024-07-17|5860.16
#2024-07-18|5828.69
#2024-07-19|5845.55
#2024-07-22|5943.34
#2024-07-23|5982.17
#2024-07-24|5971.75
#2024-07-25|5933.36
#2024-07-26|5913.02
#2024-07-29|5871.64
#2024-07-30|5832.58
#2024-07-31|5879.64
#2024-08-01|5882.29
#2024-08-02|5798.25
#2024-08-05|5626.13
#2024-08-06|5645.53
#2024-08-07|5741.68
#2024-08-08|5784.98
#2024-08-09|5836.81
#2024-08-12|5828.58
#2024-08-13|5886.60
#2024-08-14|5930.75
#2024-08-15|6099.59
#2024-08-16|6105.60
#2024-08-19|6073.13
#2024-08-20|6053.03
#2024-08-21|5971.57
#2024-08-22|6037.07
#2024-08-23|6098.71
#2024-08-26|6104.26
#2024-08-27|6125.34
#2024-08-28|6137.58
#2024-08-29|6191.72
#2024-08-30|6196.98
#2024-09-02|6163.39
#2024-09-03|6118.72
#2024-09-04|6063.97
#2024-09-05|5939.75
#2024-09-06|5938.01
#2024-09-09|6032.94
#2024-09-10|5961.01
#2024-09-11|5892.68
#2024-09-12|5858.28
#2024-09-13|5825.09
#2024-09-16|5862.25
#2024-09-17|5842.13
#2024-09-18|5802.63
#2024-09-19|5789.91
#2024-09-20|5764.28
#2024-09-23|5695.08
#2024-09-24|5630.73
#2024-09-25|5678.10
#2024-09-26|5741.12
#2024-09-27|5710.19
#2024-09-30|5719.28
#2024-10-01|5689.43
#2024-10-02|5723.09
#2024-10-03|5690.89
#2024-10-04|5678.75
#2024-10-07|5639.75
#2024-10-08|5589.15
#2024-10-09|5619.86
#2024-10-10|5635.48
#2024-10-11|5658.10
#2024-10-14|5709.41
#2024-10-15|5690.45
#2024-10-16|5727.98
#2024-10-17|5776.80
#2024-10-18|5836.84
#2024-10-21|5825.55
#2024-10-22|5740.29
#2024-10-23|5767.10
#2024-10-24|5765.38
#2024-10-25|5815.67
#2024-10-28|5832.24
#2024-10-29|5845.90
#2024-10-30|5722.75
#2024-10-31|5608.70
#2024-11-01|5602.18
#2024-11-04|5635.24
#2024-11-05|5392.00
#2024-11-06|5339.47
#2024-11-07|5331.13
#2024-11-08|5379.72
#2024-11-11|5414.17
#2024-11-12|5374.30
#2024-11-13|5415.00
#2024-11-14|5516.84
#2024-11-15|5229.73
#2024-11-18|5192.98
#2024-11-19|5215.77
#2024-11-20|5201.85
#2024-11-21|5238.84
#2024-11-22|5355.10
#2024-11-25|5379.49
#2024-11-26|5385.75
#2024-11-27|5420.06
#2024-11-28|5444.58
#2024-11-29|5445.33
#2024-12-02|5450.57
#2024-12-03|5494.88
#2024-12-04|5436.39
#2024-12-05|5444.13
#2024-12-06|5508.24
#2024-12-09|5517.97
#2024-12-10|5491.54
#2024-12-11|5509.71
#2024-12-12|5492.26
#2024-12-13|5446.08
#2024-12-16|5488.96
#2024-12-17|5468.32
#2024-12-18|5450.22
#2024-12-19|5419.78
#2024-12-20|5456.05
#2024-12-23|5489.13
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5552.10
#2024-12-30|5506.85
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5627.91
#2025-01-03|5608.46
#2025-01-06| .
#2025-01-07|5630.18
#2025-01-08|5617.18
#2025-01-09|5639.91
#2025-01-10|5613.38
#2025-01-13|5550.94
#2025-01-14|5482.44
#2025-01-15|5480.70
#2025-01-16|5586.00
#2025-01-17|5555.35
#2025-01-20|5520.13
#2025-01-21|5624.76
#2025-01-22|5611.95
#2025-01-23|5612.54
#2025-01-24|5593.00
#2025-01-27|5641.59
#2025-01-28|5679.59
#2025-01-29|5705.23
#2025-01-30|5749.99
#2025-01-31|5764.50
#2025-02-03|5722.51
#2025-02-04|5646.04
#2025-02-05|5674.46
#2025-02-06|5845.63
#2025-02-07|5728.75
#2025-02-10|5735.77
#2025-02-11|5700.04
#2025-02-12|5733.76
#2025-02-13|5802.25
#2025-02-14|5645.25
#2025-02-17|5734.41
#2025-02-18|5782.91
#2025-02-19|5718.70
#2025-02-20|5714.82
#2025-02-21|5696.05
#2025-02-24|5704.40
#2025-02-25|5785.92
#2025-02-26|5824.07
#2025-02-27|5860.50
#2025-02-28|5846.70
#2025-03-03|5810.75
#2025-03-04|5762.81
#2025-03-05|5665.73
#2025-03-06|5570.61
#2025-03-07|5513.93
#2025-03-10|5447.55
#2025-03-11|5246.04
#2025-03-12|5316.33
#2025-03-13|5438.41
#2025-03-14|5497.62
#2025-03-17|5449.05
#2025-03-18|5417.37
#2025-03-19|5458.76
#2025-03-20|5472.18
#2025-03-21|5402.18
#2025-03-24|5356.93
#2025-03-25|5279.44
#2025-03-26|5178.64
#2025-03-27|5204.09
#2025-03-28|5238.59
#2025-03-31|5162.52
#2025-04-01|5209.68
#2025-04-02|5141.02
#2025-04-03|5130.09
#2025-04-04|4961.07
#2025-04-07|4659.73
#2025-04-08|4786.97
#2025-04-09|4473.23
#2025-04-10|4622.82
#2025-04-11|4642.50
#2025-04-14|4772.10
#2025-04-15|4865.85
#2025-04-16|4807.27
#2025-04-17|4756.10
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4802.97
#2025-04-23|4952.69
#2025-04-24|4965.73
#2025-04-25|5006.20
#2025-04-28|5019.76
#2025-04-29|5103.32
#2025-04-30|5203.14
#2025-05-01| .
#2025-05-02|5213.34
#2025-05-05|5243.40
#2025-05-06|5199.19
#2025-05-07|5133.37
#2025-05-08|5078.01
#2025-05-09|5094.83
#2025-05-12|5117.52
#2025-05-13|5065.45
#2025-05-14|5003.13
#2025-05-15|5026.70
#2025-05-16|5080.73
#2025-05-19|5078.57
#2025-05-20|5103.77
#2025-05-21|5122.37
#2025-05-22|5008.33
#2025-05-23|4984.93
#2025-05-26|5012.48
#2025-05-27|5029.81
#2025-05-28|4991.11
#2025-05-29| .
#2025-05-30|5029.65
#2025-06-02|5072.76
#2025-06-03|5108.06
#2025-06-04|5251.90
#2025-06-05|5256.10
#2025-06-06| .
#2025-06-09|5304.39
#2025-06-10|5249.14
#2025-06-11|5271.12
#2025-06-12|5240.15
#2025-06-13|5176.11
#2025-06-16|5168.04
#2025-06-17|5060.39
#2025-06-18|5055.39
#2025-06-19|5019.73
#2025-06-20| .
#2025-06-23|4997.60
#2025-06-24|4983.37
#2025-06-25|4954.56
#2025-06-26|4956.64
#2025-06-27|5022.07
#2025-06-30|5027.94
#2025-07-01|5074.56
#2025-07-02|5093.55
#2025-07-03|5084.40
#2025-07-04|5138.73
#2025-07-07|5097.74
#2025-07-08|5123.18
#2025-07-09|5118.15
#2025-07-10|5246.29
#2025-07-11|5149.85
#2025-07-14|5247.85
#2025-07-15|5248.42
#2025-07-16|5217.64
#2025-07-17|5180.96
#2025-07-18|5099.52
#2025-07-21|5062.23
#2025-07-22|5068.61
#2025-07-23|5229.12
#2025-07-24|5322.38
#2025-07-25|5278.47
#2025-07-28|5276.98
#2025-07-29|5367.98
#2025-07-30|5425.64
#2025-07-31|5340.05
#2025-08-01|5215.29
#2025-08-04|5251.20
#2025-08-05|5291.91
#2025-08-06|5218.60
#2025-08-07|5225.44
#2025-08-08|5187.29
#2025-08-11|5225.47
#2025-08-12|5227.25
#2025-08-13|5330.08
#2025-08-14|5342.29
#2025-08-15|5352.07
#2025-08-18|5420.71
#2025-08-19|5431.97
#2025-08-20|5496.78
#2025-08-21|5538.20
#2025-08-22|5549.20
#2025-08-25|5525.04
#2025-08-26|5536.15
#2025-08-27|5577.39
#2025-08-28|5591.01
#2025-08-29|5555.23
#2025-09-01|5546.08
#2025-09-02|5502.00
#2025-09-03|5613.81
#2025-09-04|5580.57
#2025-09-05|5538.33
#2025-09-08|5525.45
#2025-09-09|5515.19
#2025-09-10|5445.78
#2025-09-11|5459.85
#2025-09-12|5423.70
#2025-09-15|5297.45
#2025-09-16|5321.26
#2025-09-17|5312.77
#2025-09-18|5314.58
#2025-09-19|5378.59
#2025-09-22|5389.53
#2025-09-23|5314.20
#2025-09-24|5293.52
#2025-09-25|5223.81
#2025-09-26|5207.65
#2025-09-29|5262.93
#2025-09-30|5338.75
#2025-10-01|5665.35
#2025-10-02|5700.47
#2025-10-03|5775.99
#2025-10-06|5816.79
#2025-10-07|5784.71
#2025-10-08|5782.65
#2025-10-09|5769.65
#2025-10-10|5695.43
#2025-10-13|5685.87
#2025-10-14|5655.94
#2025-10-15|5676.99
#2025-10-16|5687.87
#2025-10-17|5665.54
#2025-10-20|5646.94
#2025-10-21|5660.09
#2025-10-22|5662.50
#2025-10-23|5623.16
#2025-10-24|5619.50
#2025-10-27|5646.77
#2025-10-28|5605.71
#2025-10-29|5630.14
#2025-10-30|5648.88
#2025-10-31|5626.51
#2025-11-03|5569.91
#2025-11-04|5620.11
#2025-11-05|5546.25
#2025-11-06|5603.36
#2025-11-07|5599.72
#2025-11-10|5720.49
#2025-11-11|5821.35
#2025-11-12|5831.61
#2025-11-13|5841.57
#2025-11-14|5880.98
#2025-11-17|5866.09
#2025-11-18|5798.87
#2025-11-19|5837.80
#2025-11-20|5843.46
#2025-11-21|5872.80
#2025-11-24|5932.19
#2025-11-25|5997.63
#2025-11-26|6033.64
#2025-11-27|6014.88
#2025-11-28|5986.75
#2025-12-01|5925.63
#2025-12-02|5880.59
#2025-12-03|5828.69
#2025-12-04|5888.32
#2025-12-05|5895.74
#2025-12-08|5883.48
#2025-12-09|5794.28
#2025-12-10|5789.70
#2025-12-11|5831.40
#2025-12-12|5790.70
#2025-12-15|5805.74
#2025-12-16|5742.91
#2025-12-17|5773.92
#2025-12-18|5761.49
#2025-12-19|5834.04
#2025-12-22|5840.17
#2025-12-23|5850.46
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5901.90
#2025-12-30|5894.54
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5852.66
#2026-01-05|5829.41
#2026-01-06| .
#2026-01-07|6051.97
#2026-01-08|6089.58
#2026-01-09|6113.69
#2026-01-12|6030.46
#2026-01-13|6011.43
#2026-01-14|6141.31
#2026-01-15|6067.94
#2026-01-16|6035.05
#2026-01-19|5927.73
#2026-01-20|5798.22
#2026-01-21|5751.75
#2026-01-22|5870.35
#2026-01-23|5914.98
#2026-01-26|5965.82
#2026-01-27|6012.64
#2026-01-28|5896.14
#2026-01-29|5836.28
#2026-01-30|5827.56
#2026-02-02|6006.59
#2026-02-03|5996.99
#2026-02-04|5998.13
#2026-02-05|6114.34
#2026-02-06|6193.14
#2026-02-09|6168.33
#2026-02-10|6236.49
#2026-02-11|6325.12
#2026-02-12|6285.52
#2026-02-13|6357.09
#2026-02-16|6308.64
#2026-02-17|6413.13
#2026-02-18|6507.82
#2026-02-19|6356.89
#2026-02-20|6385.52
#2026-02-23|6376.83
#2026-02-24|6360.21
#2026-02-25|6332.72
#2026-02-26|6282.73
#2026-02-27|6338.58
#2026-03-02|6246.21
#2026-03-03|6131.35
#2026-03-04|6188.35
#2026-03-05|6130.56
#2026-03-06|6031.84
#2026-03-09|6018.28
#2026-03-10|6147.32
#2026-03-11|6077.12
#2026-03-12|6059.24
#2026-03-13|6017.45
#2026-03-16|6066.82
#2026-03-17|6081.52
#2026-03-18|5997.14
#2026-03-19|5896.63
#2026-03-20|5830.30
#2026-03-23|5821.97
#2026-03-24|5842.84
#2026-03-25|5999.36
#2026-03-26|5995.82
#2026-03-27|6095.64
#2026-03-30|6179.18
#2026-03-31|6262.24
#2026-04-01|6421.47
#2026-04-02|6373.70