Table Data - OMX Stockholm Real Estate Investment and Services GI
| Title | OMX Stockholm Real Estate Investment and Services GI |
|---|---|
| Series ID | NASDAQSX351010GI |
| 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 2026-01-20 |
| Last Updated | 2026-01-20 10:52 PM CST |
| Notes | For more information about this series, see: SX351010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 141.31 |
| 2000-01-04 | 138.67 |
| 2000-01-05 | 138.14 |
| 2000-01-06 | . |
| 2000-01-07 | 135.11 |
| 2000-01-10 | 136.90 |
| 2000-01-11 | 136.17 |
| 2000-01-12 | 137.63 |
| 2000-01-13 | 142.34 |
| 2000-01-14 | 142.97 |
| 2000-01-17 | 143.15 |
| 2000-01-18 | 143.97 |
| 2000-01-19 | 146.33 |
| 2000-01-20 | 146.85 |
| 2000-01-21 | 146.01 |
| 2000-01-24 | 139.18 |
| 2000-01-25 | 137.87 |
| 2000-01-26 | 138.36 |
| 2000-01-27 | 138.46 |
| 2000-01-28 | 139.40 |
| 2000-01-31 | 138.92 |
| 2000-02-01 | 136.88 |
| 2000-02-02 | 137.58 |
| 2000-02-03 | 139.03 |
| 2000-02-04 | 140.31 |
| 2000-02-07 | 137.30 |
| 2000-02-08 | 136.47 |
| 2000-02-09 | 140.17 |
| 2000-02-10 | 146.25 |
| 2000-02-11 | 151.61 |
| 2000-02-14 | 152.78 |
| 2000-02-15 | 147.88 |
| 2000-02-16 | 147.10 |
| 2000-02-17 | 148.04 |
| 2000-02-18 | 144.45 |
| 2000-02-21 | 144.37 |
| 2000-02-22 | 143.24 |
| 2000-02-23 | 143.48 |
| 2000-02-24 | 143.74 |
| 2000-02-25 | 145.42 |
| 2000-02-28 | 145.41 |
| 2000-02-29 | 142.87 |
| 2000-03-01 | 144.09 |
| 2000-03-02 | 147.07 |
| 2000-03-03 | 146.52 |
| 2000-03-06 | 145.31 |
| 2000-03-07 | 144.20 |
| 2000-03-08 | 143.17 |
| 2000-03-09 | 144.72 |
| 2000-03-10 | 139.89 |
| 2000-03-13 | 139.94 |
| 2000-03-14 | 143.88 |
| 2000-03-15 | 142.63 |
| 2000-03-16 | 143.56 |
| 2000-03-17 | 143.81 |
| 2000-03-20 | 139.56 |
| 2000-03-21 | 140.37 |
| 2000-03-22 | 147.51 |
| 2000-03-23 | 145.57 |
| 2000-03-24 | 147.09 |
| 2000-03-27 | 144.53 |
| 2000-03-28 | 143.21 |
| 2000-03-29 | 143.09 |
| 2000-03-30 | 142.01 |
| 2000-03-31 | 142.60 |
| 2000-04-03 | 142.93 |
| 2000-04-04 | 142.81 |
| 2000-04-05 | 141.71 |
| 2000-04-06 | 143.03 |
| 2000-04-07 | 143.37 |
| 2000-04-10 | 141.88 |
| 2000-04-11 | 143.34 |
| 2000-04-12 | 141.11 |
| 2000-04-13 | 143.72 |
| 2000-04-14 | 143.54 |
| 2000-04-17 | 142.95 |
| 2000-04-18 | 143.56 |
| 2000-04-19 | 141.32 |
| 2000-04-20 | 145.59 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 145.33 |
| 2000-04-26 | 145.68 |
| 2000-04-27 | 144.98 |
| 2000-04-28 | 145.75 |
| 2000-05-01 | . |
| 2000-05-02 | 145.92 |
| 2000-05-03 | 146.11 |
| 2000-05-04 | 145.54 |
| 2000-05-05 | 145.67 |
| 2000-05-08 | 144.47 |
| 2000-05-09 | 144.90 |
| 2000-05-10 | 144.47 |
| 2000-05-11 | 145.54 |
| 2000-05-12 | 146.64 |
| 2000-05-15 | 148.19 |
| 2000-05-16 | 147.60 |
| 2000-05-17 | 148.64 |
| 2000-05-18 | 149.10 |
| 2000-05-19 | 149.06 |
| 2000-05-22 | 148.09 |
| 2000-05-23 | 147.54 |
| 2000-05-24 | 145.27 |
| 2000-05-25 | 147.29 |
| 2000-05-26 | 146.84 |
| 2000-05-29 | 146.15 |
| 2000-05-30 | 145.81 |
| 2000-05-31 | 146.19 |
| 2000-06-01 | . |
| 2000-06-02 | 146.10 |
| 2000-06-05 | 146.35 |
| 2000-06-06 | 145.63 |
| 2000-06-07 | 145.50 |
| 2000-06-08 | 145.66 |
| 2000-06-09 | 148.00 |
| 2000-06-12 | . |
| 2000-06-13 | 150.40 |
| 2000-06-14 | 149.92 |
| 2000-06-15 | 149.48 |
| 2000-06-16 | 148.07 |
| 2000-06-19 | 149.01 |
| 2000-06-20 | 149.16 |
| 2000-06-21 | 149.33 |
| 2000-06-22 | 148.64 |
| 2000-06-23 | . |
| 2000-06-26 | 147.12 |
| 2000-06-27 | 148.87 |
| 2000-06-28 | 149.04 |
| 2000-06-29 | 149.34 |
| 2000-06-30 | 148.18 |
| 2000-07-03 | 148.09 |
| 2000-07-04 | 148.43 |
| 2000-07-05 | 150.18 |
| 2000-07-06 | 150.66 |
| 2000-07-07 | 150.78 |
| 2000-07-10 | 149.87 |
| 2000-07-11 | 151.63 |
| 2000-07-12 | 151.65 |
| 2000-07-13 | 152.16 |
| 2000-07-14 | 151.46 |
| 2000-07-17 | 147.77 |
| 2000-07-18 | 151.90 |
| 2000-07-19 | 151.41 |
| 2000-07-20 | 151.34 |
| 2000-07-21 | 150.55 |
| 2000-07-24 | 154.67 |
| 2000-07-25 | 154.07 |
| 2000-07-26 | 153.07 |
| 2000-07-27 | 153.31 |
| 2000-07-28 | 152.99 |
| 2000-07-31 | 152.87 |
| 2000-08-01 | 150.32 |
| 2000-08-02 | 150.30 |
| 2000-08-03 | 149.81 |
| 2000-08-04 | 150.23 |
| 2000-08-07 | 150.86 |
| 2000-08-08 | 150.39 |
| 2000-08-09 | 151.37 |
| 2000-08-10 | 151.66 |
| 2000-08-11 | 151.73 |
| 2000-08-14 | 151.42 |
| 2000-08-15 | 151.49 |
| 2000-08-16 | 152.26 |
| 2000-08-17 | 153.86 |
| 2000-08-18 | 151.70 |
| 2000-08-21 | 153.90 |
| 2000-08-22 | 155.94 |
| 2000-08-23 | 155.15 |
| 2000-08-24 | 155.84 |
| 2000-08-25 | 158.95 |
| 2000-08-28 | 158.78 |
| 2000-08-29 | 161.21 |
| 2000-08-30 | 161.31 |
| 2000-08-31 | 161.30 |
| 2000-09-01 | 160.54 |
| 2000-09-04 | 162.66 |
| 2000-09-05 | 165.22 |
| 2000-09-06 | 167.57 |
| 2000-09-07 | 169.33 |
| 2000-09-08 | 169.79 |
| 2000-09-11 | 172.46 |
| 2000-09-12 | 172.23 |
| 2000-09-13 | 174.97 |
| 2000-09-14 | 174.13 |
| 2000-09-15 | 168.86 |
| 2000-09-18 | 168.95 |
| 2000-09-19 | 170.25 |
| 2000-09-20 | 169.83 |
| 2000-09-21 | 169.43 |
| 2000-09-22 | 167.09 |
| 2000-09-25 | 171.41 |
| 2000-09-26 | 171.12 |
| 2000-09-27 | 173.03 |
| 2000-09-28 | 169.18 |
| 2000-09-29 | 169.49 |
| 2000-10-02 | 169.56 |
| 2000-10-03 | 178.92 |
| 2000-10-04 | 181.39 |
| 2000-10-05 | 182.97 |
| 2000-10-06 | 182.11 |
| 2000-10-09 | 181.14 |
| 2000-10-10 | 177.15 |
| 2000-10-11 | 177.92 |
| 2000-10-12 | 181.12 |
| 2000-10-13 | 180.03 |
| 2000-10-16 | 179.82 |
| 2000-10-17 | 175.15 |
| 2000-10-18 | 173.67 |
| 2000-10-19 | 171.68 |
| 2000-10-20 | 170.45 |
| 2000-10-23 | 171.33 |
| 2000-10-24 | 173.45 |
| 2000-10-25 | 172.52 |
| 2000-10-26 | 173.69 |
| 2000-10-27 | 173.88 |
| 2000-10-30 | 177.74 |
| 2000-10-31 | 179.71 |
| 2000-11-01 | 175.79 |
| 2000-11-02 | 176.60 |
| 2000-11-03 | 177.14 |
| 2000-11-06 | 177.25 |
| 2000-11-07 | 176.52 |
| 2000-11-08 | 176.62 |
| 2000-11-09 | 175.55 |
| 2000-11-10 | 178.06 |
| 2000-11-13 | 177.46 |
| 2000-11-14 | 181.82 |
| 2000-11-15 | 183.19 |
| 2000-11-16 | 182.40 |
| 2000-11-17 | 174.84 |
| 2000-11-20 | 173.68 |
| 2000-11-21 | 178.55 |
| 2000-11-22 | 179.98 |
| 2000-11-23 | 179.21 |
| 2000-11-24 | 178.78 |
| 2000-11-27 | 180.62 |
| 2000-11-28 | 180.77 |
| 2000-11-29 | 181.28 |
| 2000-11-30 | 180.90 |
| 2000-12-01 | 184.89 |
| 2000-12-04 | 184.09 |
| 2000-12-05 | 184.59 |
| 2000-12-06 | 184.02 |
| 2000-12-07 | 186.11 |
| 2000-12-08 | 185.74 |
| 2000-12-11 | 187.59 |
| 2000-12-12 | 187.97 |
| 2000-12-13 | 189.48 |
| 2000-12-14 | 191.05 |
| 2000-12-15 | 188.11 |
| 2000-12-18 | 187.68 |
| 2000-12-19 | 189.53 |
| 2000-12-20 | 187.51 |
| 2000-12-21 | 186.82 |
| 2000-12-22 | 189.93 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 189.96 |
| 2000-12-28 | 191.21 |
| 2000-12-29 | 190.71 |
| 2001-01-01 | . |
| 2001-01-02 | 188.78 |
| 2001-01-03 | 187.99 |
| 2001-01-04 | 187.92 |
| 2001-01-05 | 187.91 |
| 2001-01-08 | 188.16 |
| 2001-01-09 | 187.38 |
| 2001-01-10 | 180.37 |
| 2001-01-11 | 180.36 |
| 2001-01-12 | 177.44 |
| 2001-01-15 | 178.08 |
| 2001-01-16 | 179.89 |
| 2001-01-17 | 179.27 |
| 2001-01-18 | 178.39 |
| 2001-01-19 | 179.39 |
| 2001-01-22 | 170.58 |
| 2001-01-23 | 171.57 |
| 2001-01-24 | 176.84 |
| 2001-01-25 | 176.60 |
| 2001-01-26 | 170.72 |
| 2001-01-29 | 171.32 |
| 2001-01-30 | 172.43 |
| 2001-01-31 | 175.32 |
| 2001-02-01 | 174.39 |
| 2001-02-02 | 174.50 |
| 2001-02-05 | 174.14 |
| 2001-02-06 | 174.45 |
| 2001-02-07 | 176.74 |
| 2001-02-08 | 176.00 |
| 2001-02-09 | 178.84 |
| 2001-02-12 | 178.05 |
| 2001-02-13 | 179.29 |
| 2001-02-14 | 181.88 |
| 2001-02-15 | 183.61 |
| 2001-02-16 | 184.00 |
| 2001-02-19 | 184.81 |
| 2001-02-20 | 187.77 |
| 2001-02-21 | 187.69 |
| 2001-02-22 | 187.78 |
| 2001-02-23 | 186.94 |
| 2001-02-26 | 187.51 |
| 2001-02-27 | 187.56 |
| 2001-02-28 | 187.78 |
| 2001-03-01 | 187.15 |
| 2001-03-02 | 187.50 |
| 2001-03-05 | 186.88 |
| 2001-03-06 | 188.95 |
| 2001-03-07 | 189.32 |
| 2001-03-08 | 189.23 |
| 2001-03-09 | 187.24 |
| 2001-03-12 | 186.40 |
| 2001-03-13 | 184.39 |
| 2001-03-14 | 183.39 |
| 2001-03-15 | 182.59 |
| 2001-03-16 | 182.96 |
| 2001-03-19 | 183.39 |
| 2001-03-20 | 183.71 |
| 2001-03-21 | 181.39 |
| 2001-03-22 | 178.97 |
| 2001-03-23 | 179.37 |
| 2001-03-26 | 180.58 |
| 2001-03-27 | 180.91 |
| 2001-03-28 | 181.09 |
| 2001-03-29 | 182.31 |
| 2001-03-30 | 182.28 |
| 2001-04-02 | 183.34 |
| 2001-04-03 | 178.89 |
| 2001-04-04 | 177.62 |
| 2001-04-05 | 178.50 |
| 2001-04-06 | 178.37 |
| 2001-04-09 | 184.16 |
| 2001-04-10 | 183.67 |
| 2001-04-11 | 184.02 |
| 2001-04-12 | 182.18 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 182.45 |
| 2001-04-18 | 180.69 |
| 2001-04-19 | 176.96 |
| 2001-04-20 | 179.22 |
| 2001-04-23 | 178.61 |
| 2001-04-24 | 179.16 |
| 2001-04-25 | 180.83 |
| 2001-04-26 | 179.60 |
| 2001-04-27 | 181.55 |
| 2001-04-30 | 182.66 |
| 2001-05-01 | . |
| 2001-05-02 | 184.25 |
| 2001-05-03 | 182.44 |
| 2001-05-04 | 183.96 |
| 2001-05-07 | 184.89 |
| 2001-05-08 | 184.77 |
| 2001-05-09 | 185.61 |
| 2001-05-10 | 187.54 |
| 2001-05-11 | 185.04 |
| 2001-05-14 | 188.58 |
| 2001-05-15 | 190.46 |
| 2001-05-16 | 188.80 |
| 2001-05-17 | 189.52 |
| 2001-05-18 | 188.72 |
| 2001-05-21 | 188.67 |
| 2001-05-22 | 189.29 |
| 2001-05-23 | 190.05 |
| 2001-05-24 | . |
| 2001-05-25 | 189.78 |
| 2001-05-28 | 191.14 |
| 2001-05-29 | 191.25 |
| 2001-05-30 | 193.13 |
| 2001-05-31 | 194.09 |
| 2001-06-01 | 194.17 |
| 2001-06-04 | . |
| 2001-06-05 | 195.21 |
| 2001-06-06 | 194.93 |
| 2001-06-07 | 197.20 |
| 2001-06-08 | 197.31 |
| 2001-06-11 | 200.46 |
| 2001-06-12 | 200.83 |
| 2001-06-13 | 200.66 |
| 2001-06-14 | 197.23 |
| 2001-06-15 | 197.88 |
| 2001-06-18 | 197.95 |
| 2001-06-19 | 198.48 |
| 2001-06-20 | 196.87 |
| 2001-06-21 | 196.51 |
| 2001-06-22 | . |
| 2001-06-25 | 196.27 |
| 2001-06-26 | 196.79 |
| 2001-06-27 | 198.22 |
| 2001-06-28 | 199.54 |
| 2001-06-29 | 201.01 |
| 2001-07-02 | 197.04 |
| 2001-07-03 | 195.53 |
| 2001-07-04 | 195.59 |
| 2001-07-05 | 195.04 |
| 2001-07-06 | 194.31 |
| 2001-07-09 | 193.69 |
| 2001-07-10 | 193.72 |
| 2001-07-11 | 193.17 |
| 2001-07-12 | 194.31 |
| 2001-07-13 | 192.27 |
| 2001-07-16 | 192.47 |
| 2001-07-17 | 192.26 |
| 2001-07-18 | 191.91 |
| 2001-07-19 | 189.86 |
| 2001-07-20 | 190.01 |
| 2001-07-23 | 191.87 |
| 2001-07-24 | 191.17 |
| 2001-07-25 | 191.36 |
| 2001-07-26 | 191.80 |
| 2001-07-27 | 191.67 |
| 2001-07-30 | 192.34 |
| 2001-07-31 | 194.07 |
| 2001-08-01 | 194.08 |
| 2001-08-02 | 193.68 |
| 2001-08-03 | 192.91 |
| 2001-08-06 | 195.63 |
| 2001-08-07 | 195.15 |
| 2001-08-08 | 193.32 |
| 2001-08-09 | 192.15 |
| 2001-08-10 | 192.23 |
| 2001-08-13 | 193.15 |
| 2001-08-14 | 192.80 |
| 2001-08-15 | 193.08 |
| 2001-08-16 | 195.31 |
| 2001-08-17 | 195.44 |
| 2001-08-20 | 194.03 |
| 2001-08-21 | 194.18 |
| 2001-08-22 | 194.94 |
| 2001-08-23 | 195.98 |
| 2001-08-24 | 196.34 |
| 2001-08-27 | 195.92 |
| 2001-08-28 | 196.32 |
| 2001-08-29 | 196.00 |
| 2001-08-30 | 195.74 |
| 2001-08-31 | 196.53 |
| 2001-09-03 | 194.63 |
| 2001-09-04 | 194.35 |
| 2001-09-05 | 193.81 |
| 2001-09-06 | 191.76 |
| 2001-09-07 | 191.59 |
| 2001-09-10 | 189.65 |
| 2001-09-11 | 180.87 |
| 2001-09-12 | 185.03 |
| 2001-09-13 | 186.11 |
| 2001-09-14 | 183.38 |
| 2001-09-17 | 182.55 |
| 2001-09-18 | 179.31 |
| 2001-09-19 | 179.69 |
| 2001-09-20 | 175.86 |
| 2001-09-21 | 175.29 |
| 2001-09-24 | 177.83 |
| 2001-09-25 | 179.94 |
| 2001-09-26 | 177.37 |
| 2001-09-27 | 177.00 |
| 2001-09-28 | 181.15 |
| 2001-10-01 | 185.27 |
| 2001-10-02 | 183.04 |
| 2001-10-03 | 181.06 |
| 2001-10-04 | 184.04 |
| 2001-10-05 | 184.61 |
| 2001-10-08 | 183.85 |
| 2001-10-09 | 184.86 |
| 2001-10-10 | 186.44 |
| 2001-10-11 | 187.63 |
| 2001-10-12 | 185.85 |
| 2001-10-15 | 188.64 |
| 2001-10-16 | 189.97 |
| 2001-10-17 | 190.06 |
| 2001-10-18 | 189.55 |
| 2001-10-19 | 188.46 |
| 2001-10-22 | 189.08 |
| 2001-10-23 | 188.83 |
| 2001-10-24 | 188.37 |
| 2001-10-25 | 187.89 |
| 2001-10-26 | 186.96 |
| 2001-10-29 | 189.09 |
| 2001-10-30 | 187.92 |
| 2001-10-31 | 189.02 |
| 2001-11-01 | 190.19 |
| 2001-11-02 | 188.68 |
| 2001-11-05 | 190.15 |
| 2001-11-06 | 190.42 |
| 2001-11-07 | 189.60 |
| 2001-11-08 | 188.69 |
| 2001-11-09 | 188.38 |
| 2001-11-12 | 189.51 |
| 2001-11-13 | 190.47 |
| 2001-11-14 | 192.55 |
| 2001-11-15 | 192.19 |
| 2001-11-16 | 193.50 |
| 2001-11-19 | 195.17 |
| 2001-11-20 | 196.23 |
| 2001-11-21 | 196.05 |
| 2001-11-22 | 196.49 |
| 2001-11-23 | 197.35 |
| 2001-11-26 | 198.99 |
| 2001-11-27 | 196.89 |
| 2001-11-28 | 198.72 |
| 2001-11-29 | 197.76 |
| 2001-11-30 | 197.56 |
| 2001-12-03 | 198.34 |
| 2001-12-04 | 199.11 |
| 2001-12-05 | 199.38 |
| 2001-12-06 | 199.90 |
| 2001-12-07 | 199.43 |
| 2001-12-10 | 197.63 |
| 2001-12-11 | 197.29 |
| 2001-12-12 | 198.32 |
| 2001-12-13 | 196.21 |
| 2001-12-14 | 195.15 |
| 2001-12-17 | 194.39 |
| 2001-12-18 | 194.10 |
| 2001-12-19 | 194.30 |
| 2001-12-20 | 193.02 |
| 2001-12-21 | 194.60 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 197.52 |
| 2001-12-28 | 197.98 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 196.56 |
| 2002-01-03 | 200.11 |
| 2002-01-04 | 198.06 |
| 2002-01-07 | 198.06 |
| 2002-01-08 | 198.86 |
| 2002-01-09 | 199.09 |
| 2002-01-10 | 198.57 |
| 2002-01-11 | 199.15 |
| 2002-01-14 | 198.71 |
| 2002-01-15 | 199.91 |
| 2002-01-16 | 198.56 |
| 2002-01-17 | 199.01 |
| 2002-01-18 | 199.70 |
| 2002-01-21 | 198.87 |
| 2002-01-22 | 199.31 |
| 2002-01-23 | 200.61 |
| 2002-01-24 | 201.41 |
| 2002-01-25 | 200.86 |
| 2002-01-28 | 201.51 |
| 2002-01-29 | 202.92 |
| 2002-01-30 | 203.52 |
| 2002-01-31 | 205.59 |
| 2002-02-01 | 205.56 |
| 2002-02-04 | 206.21 |
| 2002-02-05 | 207.43 |
| 2002-02-06 | 208.43 |
| 2002-02-07 | 207.82 |
| 2002-02-08 | 208.64 |
| 2002-02-11 | 211.61 |
| 2002-02-12 | 211.41 |
| 2002-02-13 | 211.09 |
| 2002-02-14 | 212.30 |
| 2002-02-15 | 213.37 |
| 2002-02-18 | 212.82 |
| 2002-02-19 | 214.65 |
| 2002-02-20 | 213.53 |
| 2002-02-21 | 214.48 |
| 2002-02-22 | 214.04 |
| 2002-02-25 | 216.38 |
| 2002-02-26 | 215.99 |
| 2002-02-27 | 216.13 |
| 2002-02-28 | 215.89 |
| 2002-03-01 | 217.35 |
| 2002-03-04 | 219.27 |
| 2002-03-05 | 220.71 |
| 2002-03-06 | 219.43 |
| 2002-03-07 | 220.11 |
| 2002-03-08 | 222.11 |
| 2002-03-11 | 220.67 |
| 2002-03-12 | 223.24 |
| 2002-03-13 | 224.12 |
| 2002-03-14 | 225.02 |
| 2002-03-15 | 225.25 |
| 2002-03-18 | 225.14 |
| 2002-03-19 | 225.14 |
| 2002-03-20 | 226.67 |
| 2002-03-21 | 225.23 |
| 2002-03-22 | 226.46 |
| 2002-03-25 | 227.21 |
| 2002-03-26 | 227.05 |
| 2002-03-27 | 227.91 |
| 2002-03-28 | 228.90 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 230.07 |
| 2002-04-03 | 230.77 |
| 2002-04-04 | 231.64 |
| 2002-04-05 | 233.33 |
| 2002-04-08 | 231.64 |
| 2002-04-09 | 232.80 |
| 2002-04-10 | 232.41 |
| 2002-04-11 | 231.95 |
| 2002-04-12 | 231.75 |
| 2002-04-15 | 233.27 |
| 2002-04-16 | 233.21 |
| 2002-04-17 | 234.97 |
| 2002-04-18 | 235.86 |
| 2002-04-19 | 236.80 |
| 2002-04-22 | 235.41 |
| 2002-04-23 | 235.91 |
| 2002-04-24 | 235.30 |
| 2002-04-25 | 232.42 |
| 2002-04-26 | 235.33 |
| 2002-04-29 | 235.95 |
| 2002-04-30 | 238.60 |
| 2002-05-01 | . |
| 2002-05-02 | 238.81 |
| 2002-05-03 | 239.27 |
| 2002-05-06 | 241.58 |
| 2002-05-07 | 243.10 |
| 2002-05-08 | 242.55 |
| 2002-05-09 | . |
| 2002-05-10 | 246.10 |
| 2002-05-13 | 246.42 |
| 2002-05-14 | 247.07 |
| 2002-05-15 | 246.89 |
| 2002-05-16 | 249.61 |
| 2002-05-17 | 250.16 |
| 2002-05-20 | . |
| 2002-05-21 | 250.20 |
| 2002-05-22 | 248.97 |
| 2002-05-23 | 249.11 |
| 2002-05-24 | 249.25 |
| 2002-05-27 | 249.36 |
| 2002-05-28 | 249.67 |
| 2002-05-29 | 246.89 |
| 2002-05-30 | 243.78 |
| 2002-05-31 | 245.50 |
| 2002-06-03 | 243.98 |
| 2002-06-04 | 242.26 |
| 2002-06-05 | 242.71 |
| 2002-06-06 | 243.41 |
| 2002-06-07 | 244.70 |
| 2002-06-10 | 245.30 |
| 2002-06-11 | 245.23 |
| 2002-06-12 | 244.55 |
| 2002-06-13 | 243.61 |
| 2002-06-14 | 242.67 |
| 2002-06-17 | 239.77 |
| 2002-06-18 | 240.52 |
| 2002-06-19 | 238.54 |
| 2002-06-20 | 236.53 |
| 2002-06-21 | . |
| 2002-06-24 | 228.15 |
| 2002-06-25 | 228.17 |
| 2002-06-26 | 229.97 |
| 2002-06-27 | 232.00 |
| 2002-06-28 | 234.09 |
| 2002-07-01 | 235.69 |
| 2002-07-02 | 234.47 |
| 2002-07-03 | 234.52 |
| 2002-07-04 | 234.71 |
| 2002-07-05 | 236.64 |
| 2002-07-08 | 239.15 |
| 2002-07-09 | 237.29 |
| 2002-07-10 | 238.20 |
| 2002-07-11 | 232.90 |
| 2002-07-12 | 233.08 |
| 2002-07-15 | 231.61 |
| 2002-07-16 | 229.29 |
| 2002-07-17 | 229.40 |
| 2002-07-18 | 230.71 |
| 2002-07-19 | 231.63 |
| 2002-07-22 | 228.24 |
| 2002-07-23 | 220.68 |
| 2002-07-24 | 210.97 |
| 2002-07-25 | 214.09 |
| 2002-07-26 | 214.05 |
| 2002-07-29 | 216.46 |
| 2002-07-30 | 220.54 |
| 2002-07-31 | 224.79 |
| 2002-08-01 | 226.38 |
| 2002-08-02 | 224.21 |
| 2002-08-05 | 222.33 |
| 2002-08-06 | 219.71 |
| 2002-08-07 | 225.14 |
| 2002-08-08 | 225.26 |
| 2002-08-09 | 226.79 |
| 2002-08-12 | 227.34 |
| 2002-08-13 | 225.55 |
| 2002-08-14 | 224.74 |
| 2002-08-15 | 224.88 |
| 2002-08-16 | 224.57 |
| 2002-08-19 | 225.73 |
| 2002-08-20 | 225.06 |
| 2002-08-21 | 228.02 |
| 2002-08-22 | 225.41 |
| 2002-08-23 | 225.30 |
| 2002-08-26 | 223.63 |
| 2002-08-27 | 222.34 |
| 2002-08-28 | 221.80 |
| 2002-08-29 | 221.57 |
| 2002-08-30 | 221.75 |
| 2002-09-02 | 223.96 |
| 2002-09-03 | 223.33 |
| 2002-09-04 | 220.74 |
| 2002-09-05 | 220.43 |
| 2002-09-06 | 220.58 |
| 2002-09-09 | 220.04 |
| 2002-09-10 | 219.78 |
| 2002-09-11 | 219.41 |
| 2002-09-12 | 217.76 |
| 2002-09-13 | 216.83 |
| 2002-09-16 | 217.24 |
| 2002-09-17 | 219.15 |
| 2002-09-18 | 216.86 |
| 2002-09-19 | 216.89 |
| 2002-09-20 | 217.41 |
| 2002-09-23 | 214.24 |
| 2002-09-24 | 206.50 |
| 2002-09-25 | 210.71 |
| 2002-09-26 | 209.85 |
| 2002-09-27 | 210.78 |
| 2002-09-30 | 210.60 |
| 2002-10-01 | 207.67 |
| 2002-10-02 | 207.41 |
| 2002-10-03 | 206.34 |
| 2002-10-04 | 201.61 |
| 2002-10-07 | 195.58 |
| 2002-10-08 | 199.45 |
| 2002-10-09 | 201.85 |
| 2002-10-10 | 197.19 |
| 2002-10-11 | 200.36 |
| 2002-10-14 | 201.77 |
| 2002-10-15 | 207.29 |
| 2002-10-16 | 206.34 |
| 2002-10-17 | 207.73 |
| 2002-10-18 | 206.45 |
| 2002-10-21 | 211.70 |
| 2002-10-22 | 213.57 |
| 2002-10-23 | 211.69 |
| 2002-10-24 | 211.33 |
| 2002-10-25 | 212.02 |
| 2002-10-28 | 213.27 |
| 2002-10-29 | 212.67 |
| 2002-10-30 | 216.08 |
| 2002-10-31 | 216.88 |
| 2002-11-01 | 215.47 |
| 2002-11-04 | 218.05 |
| 2002-11-05 | 224.13 |
| 2002-11-06 | 226.91 |
| 2002-11-07 | 228.75 |
| 2002-11-08 | 228.52 |
| 2002-11-11 | 228.64 |
| 2002-11-12 | 228.32 |
| 2002-11-13 | 228.08 |
| 2002-11-14 | 230.17 |
| 2002-11-15 | 228.53 |
| 2002-11-18 | 229.76 |
| 2002-11-19 | 228.95 |
| 2002-11-20 | 231.55 |
| 2002-11-21 | 233.92 |
| 2002-11-22 | 235.15 |
| 2002-11-25 | 237.13 |
| 2002-11-26 | 235.84 |
| 2002-11-27 | 237.57 |
| 2002-11-28 | 237.50 |
| 2002-11-29 | 237.90 |
| 2002-12-02 | 241.10 |
| 2002-12-03 | 237.49 |
| 2002-12-04 | 237.47 |
| 2002-12-05 | 242.22 |
| 2002-12-06 | 241.57 |
| 2002-12-09 | 240.46 |
| 2002-12-10 | 239.43 |
| 2002-12-11 | 239.48 |
| 2002-12-12 | 239.88 |
| 2002-12-13 | 238.31 |
| 2002-12-16 | 238.30 |
| 2002-12-17 | 240.87 |
| 2002-12-18 | 238.37 |
| 2002-12-19 | 237.81 |
| 2002-12-20 | 237.74 |
| 2002-12-23 | 236.23 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 233.95 |
| 2002-12-30 | 234.57 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 233.50 |
| 2003-01-03 | 237.20 |
| 2003-01-06 | . |
| 2003-01-07 | 235.17 |
| 2003-01-08 | 234.67 |
| 2003-01-09 | 235.13 |
| 2003-01-10 | 235.21 |
| 2003-01-13 | 234.69 |
| 2003-01-14 | 234.65 |
| 2003-01-15 | 233.29 |
| 2003-01-16 | 234.45 |
| 2003-01-17 | 233.62 |
| 2003-01-20 | 234.16 |
| 2003-01-21 | 234.30 |
| 2003-01-22 | 231.90 |
| 2003-01-23 | 233.64 |
| 2003-01-24 | 233.08 |
| 2003-01-27 | 232.01 |
| 2003-01-28 | 229.47 |
| 2003-01-29 | 228.67 |
| 2003-01-30 | 226.93 |
| 2003-01-31 | 225.14 |
| 2003-02-03 | 227.37 |
| 2003-02-04 | 228.46 |
| 2003-02-05 | 230.67 |
| 2003-02-06 | 228.22 |
| 2003-02-07 | 226.87 |
| 2003-02-10 | 222.56 |
| 2003-02-11 | 226.01 |
| 2003-02-12 | 223.72 |
| 2003-02-13 | 224.98 |
| 2003-02-14 | 226.08 |
| 2003-02-17 | 227.65 |
| 2003-02-18 | 228.08 |
| 2003-02-19 | 229.10 |
| 2003-02-20 | 229.57 |
| 2003-02-21 | 231.20 |
| 2003-02-24 | 231.18 |
| 2003-02-25 | 230.76 |
| 2003-02-26 | 229.35 |
| 2003-02-27 | 227.57 |
| 2003-02-28 | 229.57 |
| 2003-03-03 | 229.35 |
| 2003-03-04 | 227.94 |
| 2003-03-05 | 230.95 |
| 2003-03-06 | 229.71 |
| 2003-03-07 | 229.64 |
| 2003-03-10 | 228.15 |
| 2003-03-11 | 225.25 |
| 2003-03-12 | 225.45 |
| 2003-03-13 | 225.87 |
| 2003-03-14 | 227.58 |
| 2003-03-17 | 226.54 |
| 2003-03-18 | 227.90 |
| 2003-03-19 | 228.80 |
| 2003-03-20 | 230.35 |
| 2003-03-21 | 233.04 |
| 2003-03-24 | 230.80 |
| 2003-03-25 | 231.59 |
| 2003-03-26 | 231.86 |
| 2003-03-27 | 230.69 |
| 2003-03-28 | 231.18 |
| 2003-03-31 | 228.86 |
| 2003-04-01 | 229.16 |
| 2003-04-02 | 228.87 |
| 2003-04-03 | 229.74 |
| 2003-04-04 | 232.29 |
| 2003-04-07 | 231.97 |
| 2003-04-08 | 232.88 |
| 2003-04-09 | 232.25 |
| 2003-04-10 | 232.25 |
| 2003-04-11 | 232.04 |
| 2003-04-14 | 232.45 |
| 2003-04-15 | 233.67 |
| 2003-04-16 | 234.88 |
| 2003-04-17 | 234.52 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 233.31 |
| 2003-04-23 | 233.39 |
| 2003-04-24 | 233.13 |
| 2003-04-25 | 234.96 |
| 2003-04-28 | 235.31 |
| 2003-04-29 | 236.36 |
| 2003-04-30 | 236.77 |
| 2003-05-01 | . |
| 2003-05-02 | 238.68 |
| 2003-05-05 | 240.46 |
| 2003-05-06 | 239.92 |
| 2003-05-07 | 241.49 |
| 2003-05-08 | 241.02 |
| 2003-05-09 | 239.30 |
| 2003-05-12 | 242.28 |
| 2003-05-13 | 242.57 |
| 2003-05-14 | 243.15 |
| 2003-05-15 | 243.43 |
| 2003-05-16 | 243.76 |
| 2003-05-19 | 241.94 |
| 2003-05-20 | 243.85 |
| 2003-05-21 | 243.79 |
| 2003-05-22 | 244.91 |
| 2003-05-23 | 245.95 |
| 2003-05-26 | 245.95 |
| 2003-05-27 | 246.16 |
| 2003-05-28 | 247.32 |
| 2003-05-29 | . |
| 2003-05-30 | 248.07 |
| 2003-06-02 | 247.55 |
| 2003-06-03 | 249.99 |
| 2003-06-04 | 249.61 |
| 2003-06-05 | 248.23 |
| 2003-06-06 | 246.85 |
| 2003-06-09 | . |
| 2003-06-10 | 245.66 |
| 2003-06-11 | 248.56 |
| 2003-06-12 | 252.10 |
| 2003-06-13 | 251.19 |
| 2003-06-16 | 252.26 |
| 2003-06-17 | 254.25 |
| 2003-06-18 | 253.80 |
| 2003-06-19 | 253.22 |
| 2003-06-20 | . |
| 2003-06-23 | 250.22 |
| 2003-06-24 | 250.06 |
| 2003-06-25 | 249.74 |
| 2003-06-26 | 252.20 |
| 2003-06-27 | 252.39 |
| 2003-06-30 | 256.28 |
| 2003-07-01 | 254.11 |
| 2003-07-02 | 254.27 |
| 2003-07-03 | 253.35 |
| 2003-07-04 | 255.70 |
| 2003-07-07 | 257.41 |
| 2003-07-08 | 255.21 |
| 2003-07-09 | 255.80 |
| 2003-07-10 | 256.12 |
| 2003-07-11 | 256.20 |
| 2003-07-14 | 257.44 |
| 2003-07-15 | 256.17 |
| 2003-07-16 | 258.93 |
| 2003-07-17 | 259.16 |
| 2003-07-18 | 260.12 |
| 2003-07-21 | 259.45 |
| 2003-07-22 | 260.49 |
| 2003-07-23 | 261.76 |
| 2003-07-24 | 263.02 |
| 2003-07-25 | 264.04 |
| 2003-07-28 | 267.50 |
| 2003-07-29 | 267.13 |
| 2003-07-30 | 265.86 |
| 2003-07-31 | 265.32 |
| 2003-08-01 | 266.61 |
| 2003-08-04 | 266.87 |
| 2003-08-05 | 266.99 |
| 2003-08-06 | 265.88 |
| 2003-08-07 | 266.89 |
| 2003-08-08 | 265.81 |
| 2003-08-11 | 267.01 |
| 2003-08-12 | 267.72 |
| 2003-08-13 | 270.67 |
| 2003-08-14 | 271.64 |
| 2003-08-15 | 271.90 |
| 2003-08-18 | 273.34 |
| 2003-08-19 | 272.32 |
| 2003-08-20 | 273.63 |
| 2003-08-21 | 274.67 |
| 2003-08-22 | 273.48 |
| 2003-08-25 | 273.22 |
| 2003-08-26 | 272.03 |
| 2003-08-27 | 276.70 |
| 2003-08-28 | 276.98 |
| 2003-08-29 | 276.94 |
| 2003-09-01 | 278.77 |
| 2003-09-02 | 279.22 |
| 2003-09-03 | 281.91 |
| 2003-09-04 | 282.12 |
| 2003-09-05 | 283.65 |
| 2003-09-08 | 285.06 |
| 2003-09-09 | 280.99 |
| 2003-09-10 | 280.02 |
| 2003-09-11 | 283.19 |
| 2003-09-12 | 286.52 |
| 2003-09-15 | 286.32 |
| 2003-09-16 | 287.27 |
| 2003-09-17 | 287.70 |
| 2003-09-18 | 286.59 |
| 2003-09-19 | 285.19 |
| 2003-09-22 | 284.42 |
| 2003-09-23 | 282.70 |
| 2003-09-24 | 277.88 |
| 2003-09-25 | 277.78 |
| 2003-09-26 | 278.86 |
| 2003-09-29 | 280.17 |
| 2003-09-30 | 277.82 |
| 2003-10-01 | 278.30 |
| 2003-10-02 | 278.86 |
| 2003-10-03 | 281.67 |
| 2003-10-06 | 282.08 |
| 2003-10-07 | 282.31 |
| 2003-10-08 | 281.96 |
| 2003-10-09 | 284.42 |
| 2003-10-10 | 282.68 |
| 2003-10-13 | 284.51 |
| 2003-10-14 | 284.97 |
| 2003-10-15 | 285.80 |
| 2003-10-16 | 287.10 |
| 2003-10-17 | 288.12 |
| 2003-10-20 | 289.85 |
| 2003-10-21 | 291.23 |
| 2003-10-22 | 289.20 |
| 2003-10-23 | 293.80 |
| 2003-10-24 | 294.23 |
| 2003-10-27 | 294.77 |
| 2003-10-28 | 297.17 |
| 2003-10-29 | 299.70 |
| 2003-10-30 | 300.87 |
| 2003-10-31 | 300.31 |
#2003-11-03| 303.69
#2003-11-04| 305.03
#2003-11-05| 306.18
#2003-11-06| 307.66
#2003-11-07| 305.07
#2003-11-10| 305.63
#2003-11-11| 307.27
#2003-11-12| 306.67
#2003-11-13| 307.15
#2003-11-14| 310.06
#2003-11-17| 309.80
#2003-11-18| 310.84
#2003-11-19| 307.98
#2003-11-20| 309.60
#2003-11-21| 309.11
#2003-11-24| 310.51
#2003-11-25| 311.35
#2003-11-26| 311.41
#2003-11-27| 310.57
#2003-11-28| 309.79
#2003-12-01| 312.85
#2003-12-02| 316.83
#2003-12-03| 318.03
#2003-12-04| 316.58
#2003-12-05| 315.63
#2003-12-08| 315.00
#2003-12-09| 316.85
#2003-12-10| 316.18
#2003-12-11| 318.43
#2003-12-12| 320.98
#2003-12-15| 322.09
#2003-12-16| 319.98
#2003-12-17| 318.00
#2003-12-18| 320.28
#2003-12-19| 319.04
#2003-12-22| 316.79
#2003-12-23| 316.85
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 319.72
#2003-12-30| 320.34
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 317.40
#2004-01-05| 316.53
#2004-01-06| .
#2004-01-07| 315.91
#2004-01-08| 316.38
#2004-01-09| 317.40
#2004-01-12| 315.62
#2004-01-13| 317.00
#2004-01-14| 317.87
#2004-01-15| 315.99
#2004-01-16| 314.39
#2004-01-19| 314.35
#2004-01-20| 313.01
#2004-01-21| 311.59
#2004-01-22| 312.05
#2004-01-23| 312.77
#2004-01-26| 313.71
#2004-01-27| 314.90
#2004-01-28| 314.79
#2004-01-29| 313.17
#2004-01-30| 313.38
#2004-02-02| 312.97
#2004-02-03| 314.53
#2004-02-04| 313.96
#2004-02-05| 313.94
#2004-02-06| 314.84
#2004-02-09| 317.85
#2004-02-10| 317.59
#2004-02-11| 316.60
#2004-02-12| 317.64
#2004-02-13| 318.77
#2004-02-16| 321.90
#2004-02-17| 326.03
#2004-02-18| 326.63
#2004-02-19| 326.22
#2004-02-20| 326.01
#2004-02-23| 325.63
#2004-02-24| 324.27
#2004-02-25| 323.66
#2004-02-26| 325.19
#2004-02-27| 324.66
#2004-03-01| 326.42
#2004-03-02| 327.84
#2004-03-03| 328.73
#2004-03-04| 327.81
#2004-03-05| 329.14
#2004-03-08| 331.65
#2004-03-09| 330.14
#2004-03-10| 331.16
#2004-03-11| 328.61
#2004-03-12| 328.81
#2004-03-15| 327.87
#2004-03-16| 328.26
#2004-03-17| 332.05
#2004-03-18| 331.87
#2004-03-19| 332.67
#2004-03-22| 329.67
#2004-03-23| 331.46
#2004-03-24| 333.77
#2004-03-25| 337.76
#2004-03-26| 338.68
#2004-03-29| 339.48
#2004-03-30| 338.09
#2004-03-31| 341.03
#2004-04-01| 344.62
#2004-04-02| 343.03
#2004-04-05| 348.80
#2004-04-06| 347.57
#2004-04-07| 348.28
#2004-04-08| 349.77
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 350.38
#2004-04-14| 344.59
#2004-04-15| 336.23
#2004-04-16| 336.39
#2004-04-19| 333.31
#2004-04-20| 336.43
#2004-04-21| 331.20
#2004-04-22| 333.78
#2004-04-23| 328.89
#2004-04-26| 329.72
#2004-04-27| 328.97
#2004-04-28| 329.74
#2004-04-29| 328.62
#2004-04-30| 325.26
#2004-05-03| 325.84
#2004-05-04| 331.29
#2004-05-05| 331.32
#2004-05-06| 333.29
#2004-05-07| 334.72
#2004-05-10| 333.82
#2004-05-11| 333.14
#2004-05-12| 333.00
#2004-05-13| 332.46
#2004-05-14| 337.34
#2004-05-17| 335.57
#2004-05-18| 335.52
#2004-05-19| 334.50
#2004-05-20| .
#2004-05-21| 333.75
#2004-05-24| 336.23
#2004-05-25| 339.74
#2004-05-26| 337.77
#2004-05-27| 339.11
#2004-05-28| 336.76
#2004-05-31| .
#2004-06-01| 338.39
#2004-06-02| 338.07
#2004-06-03| 338.88
#2004-06-04| 338.75
#2004-06-07| 337.03
#2004-06-08| 334.66
#2004-06-09| 334.78
#2004-06-10| 332.03
#2004-06-11| 333.08
#2004-06-14| 334.84
#2004-06-15| 335.42
#2004-06-16| 337.73
#2004-06-17| 338.20
#2004-06-18| 337.03
#2004-06-21| 336.38
#2004-06-22| 333.78
#2004-06-23| 333.70
#2004-06-24| 333.76
#2004-06-25| .
#2004-06-28| 335.57
#2004-06-29| 339.87
#2004-06-30| 340.76
#2004-07-01| 346.07
#2004-07-02| 344.35
#2004-07-05| 345.49
#2004-07-06| 345.65
#2004-07-07| 345.39
#2004-07-08| 347.56
#2004-07-09| 345.95
#2004-07-12| 346.89
#2004-07-13| 348.68
#2004-07-14| 349.35
#2004-07-15| 345.95
#2004-07-16| 345.21
#2004-07-19| 344.86
#2004-07-20| 345.05
#2004-07-21| 344.35
#2004-07-22| 343.52
#2004-07-23| 344.62
#2004-07-26| 343.41
#2004-07-27| 344.74
#2004-07-28| 345.24
#2004-07-29| 345.77
#2004-07-30| 346.36
#2004-08-02| 347.26
#2004-08-03| 347.58
#2004-08-04| 348.78
#2004-08-05| 349.89
#2004-08-06| 348.95
#2004-08-09| 348.75
#2004-08-10| 348.98
#2004-08-11| 349.69
#2004-08-12| 349.44
#2004-08-13| 347.35
#2004-08-16| 348.46
#2004-08-17| 349.03
#2004-08-18| 348.64
#2004-08-19| 347.84
#2004-08-20| 349.12
#2004-08-23| 350.22
#2004-08-24| 350.33
#2004-08-25| 351.80
#2004-08-26| 352.52
#2004-08-27| 352.02
#2004-08-30| 352.83
#2004-08-31| 353.51
#2004-09-01| 355.87
#2004-09-02| 359.27
#2004-09-03| 361.13
#2004-09-06| 360.57
#2004-09-07| 361.70
#2004-09-08| 362.06
#2004-09-09| 361.60
#2004-09-10| 364.28
#2004-09-13| 366.34
#2004-09-14| 367.36
#2004-09-15| 369.23
#2004-09-16| 366.73
#2004-09-17| 368.01
#2004-09-20| 371.46
#2004-09-21| 372.88
#2004-09-22| 376.70
#2004-09-23| 379.55
#2004-09-24| 380.89
#2004-09-27| 380.49
#2004-09-28| 379.13
#2004-09-29| 381.69
#2004-09-30| 381.62
#2004-10-01| 384.12
#2004-10-04| 383.90
#2004-10-05| 385.36
#2004-10-06| 385.77
#2004-10-07| 387.02
#2004-10-08| 388.08
#2004-10-11| 387.15
#2004-10-12| 389.18
#2004-10-13| 385.37
#2004-10-14| 397.36
#2004-10-15| 402.19
#2004-10-18| 397.06
#2004-10-19| 396.93
#2004-10-20| 394.11
#2004-10-21| 393.61
#2004-10-22| 388.39
#2004-10-25| 382.39
#2004-10-26| 382.85
#2004-10-27| 383.28
#2004-10-28| 385.29
#2004-10-29| 385.98
#2004-11-01| 385.85
#2004-11-02| 388.15
#2004-11-03| 391.43
#2004-11-04| 391.88
#2004-11-05| 392.42
#2004-11-08| 395.50
#2004-11-09| 396.89
#2004-11-10| 397.53
#2004-11-11| 398.65
#2004-11-12| 400.89
#2004-11-15| 403.08
#2004-11-16| 403.69
#2004-11-17| 405.39
#2004-11-18| 406.32
#2004-11-19| 410.35
#2004-11-22| 412.05
#2004-11-23| 418.14
#2004-11-24| 419.42
#2004-11-25| 414.94
#2004-11-26| 414.89
#2004-11-29| 413.76
#2004-11-30| 413.71
#2004-12-01| 414.23
#2004-12-02| 414.20
#2004-12-03| 415.06
#2004-12-06| 412.63
#2004-12-07| 411.30
#2004-12-08| 409.59
#2004-12-09| 408.20
#2004-12-10| 408.56
#2004-12-13| 407.41
#2004-12-14| 408.48
#2004-12-15| 412.43
#2004-12-16| 411.99
#2004-12-17| 413.14
#2004-12-20| 415.46
#2004-12-21| 414.53
#2004-12-22| 416.65
#2004-12-23| 418.68
#2004-12-24| .
#2004-12-27| 420.38
#2004-12-28| 421.16
#2004-12-29| 417.74
#2004-12-30| 419.64
#2004-12-31| .
#2005-01-03| 416.91
#2005-01-04| 417.66
#2005-01-05| 415.91
#2005-01-06| .
#2005-01-07| 421.96
#2005-01-10| 426.47
#2005-01-11| 425.70
#2005-01-12| 424.38
#2005-01-13| 427.30
#2005-01-14| 428.13
#2005-01-17| 427.97
#2005-01-18| 429.60
#2005-01-19| 432.25
#2005-01-20| 431.20
#2005-01-21| 426.26
#2005-01-24| 425.72
#2005-01-25| 424.89
#2005-01-26| 424.84
#2005-01-27| 424.64
#2005-01-28| 426.75
#2005-01-31| 424.60
#2005-02-01| 429.01
#2005-02-02| 429.89
#2005-02-03| 431.91
#2005-02-04| 428.92
#2005-02-07| 430.17
#2005-02-08| 429.92
#2005-02-09| 430.34
#2005-02-10| 430.29
#2005-02-11| 431.83
#2005-02-14| 434.63
#2005-02-15| 438.18
#2005-02-16| 439.38
#2005-02-17| 440.82
#2005-02-18| 441.26
#2005-02-21| 440.77
#2005-02-22| 440.48
#2005-02-23| 440.41
#2005-02-24| 444.73
#2005-02-25| 446.02
#2005-02-28| 451.94
#2005-03-01| 451.88
#2005-03-02| 451.74
#2005-03-03| 452.08
#2005-03-04| 455.80
#2005-03-07| 458.99
#2005-03-08| 458.76
#2005-03-09| 458.21
#2005-03-10| 452.78
#2005-03-11| 453.99
#2005-03-14| 452.58
#2005-03-15| 459.31
#2005-03-16| 459.59
#2005-03-17| 460.00
#2005-03-18| 460.10
#2005-03-21| 466.18
#2005-03-22| 471.59
#2005-03-23| 471.94
#2005-03-24| 474.24
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 475.93
#2005-03-30| 477.16
#2005-03-31| 481.53
#2005-04-01| 485.77
#2005-04-04| 488.57
#2005-04-05| 499.31
#2005-04-06| 500.60
#2005-04-07| 501.92
#2005-04-08| 504.59
#2005-04-11| 506.62
#2005-04-12| 508.02
#2005-04-13| 512.26
#2005-04-14| 507.41
#2005-04-15| 503.40
#2005-04-18| 501.02
#2005-04-19| 509.12
#2005-04-20| 514.44
#2005-04-21| 516.32
#2005-04-22| 512.96
#2005-04-25| 518.69
#2005-04-26| 517.71
#2005-04-27| 511.99
#2005-04-28| 508.19
#2005-04-29| 513.36
#2005-05-02| 511.83
#2005-05-03| 509.33
#2005-05-04| 504.20
#2005-05-05| .
#2005-05-06| 504.97
#2005-05-09| 507.72
#2005-05-10| 502.22
#2005-05-11| 504.08
#2005-05-12| 509.61
#2005-05-13| 509.91
#2005-05-16| 512.33
#2005-05-17| 511.46
#2005-05-18| 514.40
#2005-05-19| 517.84
#2005-05-20| 519.78
#2005-05-23| 522.54
#2005-05-24| 530.48
#2005-05-25| 533.71
#2005-05-26| 537.88
#2005-05-27| 544.08
#2005-05-30| 546.95
#2005-05-31| 545.15
#2005-06-01| 543.19
#2005-06-02| 539.97
#2005-06-03| 550.32
#2005-06-06| .
#2005-06-07| 556.46
#2005-06-08| 557.40
#2005-06-09| 554.30
#2005-06-10| 561.30
#2005-06-13| 574.09
#2005-06-14| 577.98
#2005-06-15| 578.81
#2005-06-16| 573.47
#2005-06-17| 574.83
#2005-06-20| 572.15
#2005-06-21| 570.76
#2005-06-22| 569.48
#2005-06-23| 572.82
#2005-06-24| .
#2005-06-27| 567.51
#2005-06-28| 576.29
#2005-06-29| 572.18
#2005-06-30| 578.95
#2005-07-01| 575.60
#2005-07-04| 580.58
#2005-07-05| 590.86
#2005-07-06| 592.40
#2005-07-07| 586.13
#2005-07-08| 591.09
#2005-07-11| 604.02
#2005-07-12| 607.59
#2005-07-13| 608.93
#2005-07-14| 610.87
#2005-07-15| 610.68
#2005-07-18| 609.19
#2005-07-19| 603.49
#2005-07-20| 594.96
#2005-07-21| 593.61
#2005-07-22| 593.58
#2005-07-25| 591.80
#2005-07-26| 589.67
#2005-07-27| 595.51
#2005-07-28| 595.42
#2005-07-29| 600.65
#2005-08-01| 605.48
#2005-08-02| 604.97
#2005-08-03| 602.49
#2005-08-04| 598.66
#2005-08-05| 599.59
#2005-08-08| 595.75
#2005-08-09| 592.48
#2005-08-10| 571.93
#2005-08-11| 541.20
#2005-08-12| 545.73
#2005-08-15| 538.73
#2005-08-16| 544.81
#2005-08-17| 540.90
#2005-08-18| 538.10
#2005-08-19| 537.50
#2005-08-22| 535.60
#2005-08-23| 531.20
#2005-08-24| 515.66
#2005-08-25| 519.07
#2005-08-26| 518.76
#2005-08-29| 515.00
#2005-08-30| 514.97
#2005-08-31| 518.45
#2005-09-01| 521.09
#2005-09-02| 519.38
#2005-09-05| 520.68
#2005-09-06| 527.30
#2005-09-07| 527.35
#2005-09-08| 522.19
#2005-09-09| 522.53
#2005-09-12| 517.68
#2005-09-13| 516.23
#2005-09-14| 525.83
#2005-09-15| 522.70
#2005-09-16| 526.50
#2005-09-19| 531.23
#2005-09-20| 532.36
#2005-09-21| 529.25
#2005-09-22| 530.39
#2005-09-23| 533.54
#2005-09-26| 533.10
#2005-09-27| 534.48
#2005-09-28| 536.46
#2005-09-29| 535.90
#2005-09-30| 536.30
#2005-10-03| 536.70
#2005-10-04| 527.39
#2005-10-05| 521.77
#2005-10-06| 522.60
#2005-10-07| 520.47
#2005-10-10| 522.54
#2005-10-11| 524.22
#2005-10-12| 523.12
#2005-10-13| 514.89
#2005-10-14| 515.33
#2005-10-17| 517.33
#2005-10-18| 521.84
#2005-10-19| 513.83
#2005-10-20| 517.23
#2005-10-21| 516.42
#2005-10-24| 519.40
#2005-10-25| 522.15
#2005-10-26| 523.74
#2005-10-27| 518.64
#2005-10-28| 516.48
#2005-10-31| 520.91
#2005-11-01| 520.83
#2005-11-02| 520.55
#2005-11-03| 526.96
#2005-11-04| 528.36
#2005-11-07| 532.92
#2005-11-08| 537.67
#2005-11-09| 534.31
#2005-11-10| 536.99
#2005-11-11| 542.82
#2005-11-14| 540.04
#2005-11-15| 539.70
#2005-11-16| 541.62
#2005-11-17| 544.20
#2005-11-18| 544.25
#2005-11-21| 542.79
#2005-11-22| 544.80
#2005-11-23| 546.50
#2005-11-24| 544.06
#2005-11-25| 551.16
#2005-11-28| 547.17
#2005-11-29| 547.02
#2005-11-30| 548.05
#2005-12-01| 551.82
#2005-12-02| 554.66
#2005-12-05| 554.11
#2005-12-06| 554.42
#2005-12-07| 550.15
#2005-12-08| 552.88
#2005-12-09| 553.36
#2005-12-12| 554.16
#2005-12-13| 556.42
#2005-12-14| 553.34
#2005-12-15| 553.87
#2005-12-16| 552.50
#2005-12-19| 553.86
#2005-12-20| 553.62
#2005-12-21| 555.39
#2005-12-22| 555.00
#2005-12-23| 560.72
#2005-12-26| .
#2005-12-27| 559.82
#2005-12-28| 559.84
#2005-12-29| 562.52
#2005-12-30| 559.33
#2006-01-02| 556.31
#2006-01-03| 562.66
#2006-01-04| 569.53
#2006-01-05| 571.56
#2006-01-06| .
#2006-01-09| 576.77
#2006-01-10| 576.73
#2006-01-11| 580.87
#2006-01-12| 577.05
#2006-01-13| 574.55
#2006-01-16| 573.22
#2006-01-17| 567.37
#2006-01-18| 557.18
#2006-01-19| 561.80
#2006-01-20| 559.86
#2006-01-23| 554.29
#2006-01-24| 555.51
#2006-01-25| 555.86
#2006-01-26| 561.12
#2006-01-27| 571.56
#2006-01-30| 572.78
#2006-01-31| 574.64
#2006-02-01| 578.26
#2006-02-02| 582.29
#2006-02-03| 575.36
#2006-02-06| 580.40
#2006-02-07| 573.74
#2006-02-08| 574.28
#2006-02-09| 575.91
#2006-02-10| 577.89
#2006-02-13| 579.31
#2006-02-14| 587.20
#2006-02-15| 601.52
#2006-02-16| 610.56
#2006-02-17| 610.80
#2006-02-20| 614.20
#2006-02-21| 617.83
#2006-02-22| 623.48
#2006-02-23| 634.33
#2006-02-24| 637.59
#2006-02-27| 642.48
#2006-02-28| 636.32
#2006-03-01| 646.18
#2006-03-02| 644.84
#2006-03-03| 645.29
#2006-03-06| 655.82
#2006-03-07| 656.10
#2006-03-08| 652.52
#2006-03-09| 654.50
#2006-03-10| 653.09
#2006-03-13| 656.39
#2006-03-14| 663.45
#2006-03-15| 664.64
#2006-03-16| 670.62
#2006-03-17| 670.80
#2006-03-20| 674.65
#2006-03-21| 675.12
#2006-03-22| 679.86
#2006-03-23| 682.10
#2006-03-24| 686.74
#2006-03-27| 690.09
#2006-03-28| 685.61
#2006-03-29| 684.52
#2006-03-30| 679.23
#2006-03-31| 678.98
#2006-04-03| 684.75
#2006-04-04| 684.66
#2006-04-05| 679.12
#2006-04-06| 682.12
#2006-04-07| 684.28
#2006-04-10| 678.86
#2006-04-11| 671.53
#2006-04-12| 657.17
#2006-04-13| 658.93
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 661.69
#2006-04-19| 667.48
#2006-04-20| 671.66
#2006-04-21| 670.29
#2006-04-24| 665.45
#2006-04-25| 651.77
#2006-04-26| 654.42
#2006-04-27| 644.29
#2006-04-28| 635.66
#2006-05-01| .
#2006-05-02| 638.84
#2006-05-03| 644.37
#2006-05-04| 644.03
#2006-05-05| 648.89
#2006-05-08| 650.22
#2006-05-09| 649.13
#2006-05-10| 651.86
#2006-05-11| 653.72
#2006-05-12| 639.14
#2006-05-15| 626.36
#2006-05-16| 626.41
#2006-05-17| 609.88
#2006-05-18| 586.75
#2006-05-19| 594.46
#2006-05-22| 559.99
#2006-05-23| 584.31
#2006-05-24| 581.87
#2006-05-25| .
#2006-05-26| 597.48
#2006-05-29| 602.58
#2006-05-30| 591.64
#2006-05-31| 587.74
#2006-06-01| 596.00
#2006-06-02| 600.95
#2006-06-05| 608.43
#2006-06-06| .
#2006-06-07| 594.37
#2006-06-08| 568.85
#2006-06-09| 573.32
#2006-06-12| 570.90
#2006-06-13| 546.26
#2006-06-14| 554.58
#2006-06-15| 588.50
#2006-06-16| 573.04
#2006-06-19| 584.35
#2006-06-20| 587.37
#2006-06-21| 583.25
#2006-06-22| 591.28
#2006-06-23| .
#2006-06-26| 597.66
#2006-06-27| 595.18
#2006-06-28| 595.56
#2006-06-29| 599.24
#2006-06-30| 610.66
#2006-07-03| 615.94
#2006-07-04| 617.91
#2006-07-05| 613.37
#2006-07-06| 618.28
#2006-07-07| 616.65
#2006-07-10| 612.91
#2006-07-11| 611.37
#2006-07-12| 612.54
#2006-07-13| 606.81
#2006-07-14| 603.13
#2006-07-17| 583.71
#2006-07-18| 583.24
#2006-07-19| 596.13
#2006-07-20| 594.97
#2006-07-21| 590.29
#2006-07-24| 600.89
#2006-07-25| 602.44
#2006-07-26| 606.22
#2006-07-27| 619.01
#2006-07-28| 622.52
#2006-07-31| 623.10
#2006-08-01| 620.41
#2006-08-02| 623.26
#2006-08-03| 626.02
#2006-08-04| 628.22
#2006-08-07| 629.78
#2006-08-08| 628.54
#2006-08-09| 628.19
#2006-08-10| 621.02
#2006-08-11| 623.19
#2006-08-14| 622.08
#2006-08-15| 618.24
#2006-08-16| 620.01
#2006-08-17| 626.78
#2006-08-18| 631.43
#2006-08-21| 629.09
#2006-08-22| 634.39
#2006-08-23| 629.88
#2006-08-24| 628.13
#2006-08-25| 631.13
#2006-08-28| 631.42
#2006-08-29| 620.39
#2006-08-30| 620.38
#2006-08-31| 618.95
#2006-09-01| 626.06
#2006-09-04| 635.47
#2006-09-05| 634.41
#2006-09-06| 630.94
#2006-09-07| 632.96
#2006-09-08| 637.14
#2006-09-11| 632.23
#2006-09-12| 636.94
#2006-09-13| 635.63
#2006-09-14| 637.83
#2006-09-15| 645.88
#2006-09-18| 647.72
#2006-09-19| 647.26
#2006-09-20| 651.60
#2006-09-21| 660.83
#2006-09-22| 656.12
#2006-09-25| 650.22
#2006-09-26| 650.62
#2006-09-27| 664.81
#2006-09-28| 669.78
#2006-09-29| 670.47
#2006-10-02| 682.06
#2006-10-03| 679.29
#2006-10-04| 691.60
#2006-10-05| 690.84
#2006-10-06| 698.69
#2006-10-09| 698.99
#2006-10-10| 696.94
#2006-10-11| 694.70
#2006-10-12| 701.00
#2006-10-13| 697.13
#2006-10-16| 696.55
#2006-10-17| 698.32
#2006-10-18| 703.73
#2006-10-19| 698.18
#2006-10-20| 709.84
#2006-10-23| 716.26
#2006-10-24| 716.32
#2006-10-25| 720.32
#2006-10-26| 718.98
#2006-10-27| 717.75
#2006-10-30| 710.40
#2006-10-31| 714.17
#2006-11-01| 720.31
#2006-11-02| 716.40
#2006-11-03| 713.32
#2006-11-06| 723.55
#2006-11-07| 729.28
#2006-11-08| 722.33
#2006-11-09| 725.88
#2006-11-10| 727.80
#2006-11-13| 732.30
#2006-11-14| 736.75
#2006-11-15| 733.61
#2006-11-16| 733.97
#2006-11-17| 730.36
#2006-11-20| 734.47
#2006-11-21| 739.84
#2006-11-22| 738.94
#2006-11-23| 742.79
#2006-11-24| 734.61
#2006-11-27| 720.52
#2006-11-28| 715.88
#2006-11-29| 716.54
#2006-11-30| 719.26
#2006-12-01| 721.38
#2006-12-04| 731.12
#2006-12-05| 736.69
#2006-12-06| 740.79
#2006-12-07| 749.42
#2006-12-08| 755.64
#2006-12-11| 769.92
#2006-12-12| 776.02
#2006-12-13| 785.26
#2006-12-14| 790.29
#2006-12-15| 792.34
#2006-12-18| 799.25
#2006-12-19| 793.23
#2006-12-20| 800.85
#2006-12-21| 807.52
#2006-12-22| 813.11
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 819.46
#2006-12-28| 823.22
#2006-12-29| 814.31
#2007-01-01| .
#2007-01-02| 819.40
#2007-01-03| 825.37
#2007-01-04| 822.75
#2007-01-05| 827.51
#2007-01-08| 830.09
#2007-01-09| 831.16
#2007-01-10| 835.38
#2007-01-11| 839.86
#2007-01-12| 844.06
#2007-01-15| 868.45
#2007-01-16| 872.12
#2007-01-17| 880.68
#2007-01-18| 868.20
#2007-01-19| 868.90
#2007-01-22| 880.28
#2007-01-23| 877.63
#2007-01-24| 879.20
#2007-01-25| 881.81
#2007-01-26| 874.40
#2007-01-29| 875.53
#2007-01-30| 869.96
#2007-01-31| 858.96
#2007-02-01| 859.94
#2007-02-02| 867.70
#2007-02-05| 870.53
#2007-02-06| 869.78
#2007-02-07| 871.50
#2007-02-08| 849.82
#2007-02-09| 861.83
#2007-02-12| 858.52
#2007-02-13| 867.28
#2007-02-14| 870.90
#2007-02-15| 885.97
#2007-02-16| 893.03
#2007-02-19| 910.35
#2007-02-20| 916.79
#2007-02-21| 916.55
#2007-02-22| 919.66
#2007-02-23| 922.08
#2007-02-26| 928.70
#2007-02-27| 890.76
#2007-02-28| 874.31
#2007-03-01| 868.56
#2007-03-02| 874.09
#2007-03-05| 854.65
#2007-03-06| 867.97
#2007-03-07| 883.85
#2007-03-08| 898.86
#2007-03-09| 906.13
#2007-03-12| 903.82
#2007-03-13| 894.24
#2007-03-14| 862.72
#2007-03-15| 885.60
#2007-03-16| 893.21
#2007-03-19| 904.26
#2007-03-20| 912.41
#2007-03-21| 925.55
#2007-03-22| 932.64
#2007-03-23| 930.64
#2007-03-26| 931.54
#2007-03-27| 928.03
#2007-03-28| 917.60
#2007-03-29| 915.37
#2007-03-30| 929.82
#2007-04-02| 934.43
#2007-04-03| 955.25
#2007-04-04| 955.93
#2007-04-05| 960.26
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 974.71
#2007-04-11| 968.75
#2007-04-12| 965.70
#2007-04-13| 972.83
#2007-04-16| 975.56
#2007-04-17| 983.52
#2007-04-18| 975.59
#2007-04-19| 959.66
#2007-04-20| 978.24
#2007-04-23| 978.38
#2007-04-24| 967.87
#2007-04-25| 966.26
#2007-04-26| 963.43
#2007-04-27| 956.07
#2007-04-30| 954.89
#2007-05-01| .
#2007-05-02| 955.71
#2007-05-03| 959.76
#2007-05-04| 961.02
#2007-05-07| 972.01
#2007-05-08| 961.60
#2007-05-09| 956.68
#2007-05-10| 958.18
#2007-05-11| 958.33
#2007-05-14| 958.66
#2007-05-15| 952.63
#2007-05-16| 948.04
#2007-05-17| .
#2007-05-18| 963.86
#2007-05-21| 962.35
#2007-05-22| 966.00
#2007-05-23| 977.91
#2007-05-24| 971.46
#2007-05-25| 959.34
#2007-05-28| 959.99
#2007-05-29| 961.62
#2007-05-30| 958.12
#2007-05-31| 985.70
#2007-06-01| 970.26
#2007-06-04| 964.86
#2007-06-05| 960.12
#2007-06-06| .
#2007-06-07| 912.86
#2007-06-08| 902.41
#2007-06-11| 912.34
#2007-06-12| 886.71
#2007-06-13| 890.88
#2007-06-14| 907.21
#2007-06-15| 909.08
#2007-06-18| 895.14
#2007-06-19| 895.56
#2007-06-20| 885.38
#2007-06-21| 858.05
#2007-06-22| .
#2007-06-25| 838.08
#2007-06-26| 842.16
#2007-06-27| 838.17
#2007-06-28| 847.83
#2007-06-29| 847.10
#2007-07-02| 834.49
#2007-07-03| 837.89
#2007-07-04| 842.27
#2007-07-05| 841.86
#2007-07-06| 836.68
#2007-07-09| 833.70
#2007-07-10| 826.57
#2007-07-11| 824.10
#2007-07-12| 828.60
#2007-07-13| 832.24
#2007-07-16| 833.42
#2007-07-17| 830.13
#2007-07-18| 827.47
#2007-07-19| 837.27
#2007-07-20| 834.02
#2007-07-23| 830.18
#2007-07-24| 817.22
#2007-07-25| 816.17
#2007-07-26| 793.31
#2007-07-27| 788.43
#2007-07-30| 788.77
#2007-07-31| 809.04
#2007-08-01| 785.50
#2007-08-02| 793.28
#2007-08-03| 778.37
#2007-08-06| 755.45
#2007-08-07| 769.54
#2007-08-08| 790.73
#2007-08-09| 765.55
#2007-08-10| 762.00
#2007-08-13| 762.82
#2007-08-14| 768.93
#2007-08-15| 765.83
#2007-08-16| 751.81
#2007-08-17| 760.69
#2007-08-20| 768.87
#2007-08-21| 756.72
#2007-08-22| 775.89
#2007-08-23| 774.98
#2007-08-24| 801.89
#2007-08-27| 798.81
#2007-08-28| 778.55
#2007-08-29| 789.71
#2007-08-30| 792.23
#2007-08-31| 796.49
#2007-09-03| 801.35
#2007-09-04| 806.47
#2007-09-05| 790.75
#2007-09-06| 784.96
#2007-09-07| 755.18
#2007-09-10| 746.74
#2007-09-11| 759.51
#2007-09-12| 756.57
#2007-09-13| 753.34
#2007-09-14| 745.35
#2007-09-17| 721.75
#2007-09-18| 733.64
#2007-09-19| 763.10
#2007-09-20| 740.35
#2007-09-21| 753.67
#2007-09-24| 742.34
#2007-09-25| 734.17
#2007-09-26| 739.14
#2007-09-27| 741.98
#2007-09-28| 748.06
#2007-10-01| 763.10
#2007-10-02| 766.07
#2007-10-03| 764.17
#2007-10-04| 762.17
#2007-10-05| 776.78
#2007-10-08| 771.01
#2007-10-09| 779.13
#2007-10-10| 783.40
#2007-10-11| 790.07
#2007-10-12| 790.54
#2007-10-15| 790.87
#2007-10-16| 777.27
#2007-10-17| 790.31
#2007-10-18| 777.70
#2007-10-19| 763.97
#2007-10-22| 747.43
#2007-10-23| 760.62
#2007-10-24| 752.01
#2007-10-25| 758.89
#2007-10-26| 759.04
#2007-10-29| 750.12
#2007-10-30| 734.47
#2007-10-31| 748.07
#2007-11-01| 735.74
#2007-11-02| 738.50
#2007-11-05| 719.97
#2007-11-06| 718.37
#2007-11-07| 711.38
#2007-11-08| 704.22
#2007-11-09| 687.94
#2007-11-12| 694.36
#2007-11-13| 692.57
#2007-11-14| 696.43
#2007-11-15| 683.41
#2007-11-16| 678.56
#2007-11-19| 640.47
#2007-11-20| 649.10
#2007-11-21| 624.73
#2007-11-22| 644.38
#2007-11-23| 657.64
#2007-11-26| 641.67
#2007-11-27| 639.63
#2007-11-28| 656.90
#2007-11-29| 679.63
#2007-11-30| 692.10
#2007-12-03| 701.29
#2007-12-04| 679.22
#2007-12-05| 686.01
#2007-12-06| 691.54
#2007-12-07| 697.76
#2007-12-10| 707.45
#2007-12-11| 709.25
#2007-12-12| 701.54
#2007-12-13| 682.76
#2007-12-14| 685.73
#2007-12-17| 656.65
#2007-12-18| 656.26
#2007-12-19| 648.92
#2007-12-20| 653.33
#2007-12-21| 665.28
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 667.70
#2007-12-28| 669.06
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 667.94
#2008-01-03| 669.20
#2008-01-04| 646.40
#2008-01-07| 634.99
#2008-01-08| 633.02
#2008-01-09| 618.04
#2008-01-10| 607.63
#2008-01-11| 601.95
#2008-01-14| 608.86
#2008-01-15| 588.22
#2008-01-16| 599.38
#2008-01-17| 604.17
#2008-01-18| 593.61
#2008-01-21| 576.73
#2008-01-22| 593.40
#2008-01-23| 588.50
#2008-01-24| 603.09
#2008-01-25| 620.46
#2008-01-28| 611.44
#2008-01-29| 627.66
#2008-01-30| 629.77
#2008-01-31| 641.86
#2008-02-01| 665.55
#2008-02-04| 667.38
#2008-02-05| 639.89
#2008-02-06| 647.90
#2008-02-07| 630.16
#2008-02-08| 648.72
#2008-02-11| 644.50
#2008-02-12| 667.13
#2008-02-13| 672.61
#2008-02-14| 670.09
#2008-02-15| 670.63
#2008-02-18| 678.81
#2008-02-19| 687.64
#2008-02-20| 679.58
#2008-02-21| 691.01
#2008-02-22| 687.62
#2008-02-25| 704.07
#2008-02-26| 711.71
#2008-02-27| 714.90
#2008-02-28| 700.98
#2008-02-29| 697.80
#2008-03-03| 690.33
#2008-03-04| 673.26
#2008-03-05| 693.57
#2008-03-06| 690.04
#2008-03-07| 673.54
#2008-03-10| 663.17
#2008-03-11| 683.26
#2008-03-12| 691.38
#2008-03-13| 684.65
#2008-03-14| 673.63
#2008-03-17| 653.60
#2008-03-18| 668.51
#2008-03-19| 661.52
#2008-03-20| 651.76
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 676.80
#2008-03-26| 679.62
#2008-03-27| 691.43
#2008-03-28| 693.44
#2008-03-31| 691.33
#2008-04-01| 728.76
#2008-04-02| 733.63
#2008-04-03| 719.52
#2008-04-04| 719.13
#2008-04-07| 720.22
#2008-04-08| 719.59
#2008-04-09| 716.91
#2008-04-10| 712.50
#2008-04-11| 700.72
#2008-04-14| 691.73
#2008-04-15| 686.54
#2008-04-16| 678.82
#2008-04-17| 672.37
#2008-04-18| 672.62
#2008-04-21| 670.82
#2008-04-22| 668.06
#2008-04-23| 676.24
#2008-04-24| 659.49
#2008-04-25| 664.60
#2008-04-28| 669.45
#2008-04-29| 660.32
#2008-04-30| 661.06
#2008-05-01| .
#2008-05-02| 673.65
#2008-05-05| 679.87
#2008-05-06| 678.98
#2008-05-07| 687.13
#2008-05-08| 686.30
#2008-05-09| 681.94
#2008-05-12| 680.06
#2008-05-13| 676.29
#2008-05-14| 675.56
#2008-05-15| 678.68
#2008-05-16| 680.70
#2008-05-19| 687.84
#2008-05-20| 678.25
#2008-05-21| 679.22
#2008-05-22| 676.97
#2008-05-23| 672.80
#2008-05-26| 670.89
#2008-05-27| 660.79
#2008-05-28| 659.12
#2008-05-29| 658.80
#2008-05-30| 654.27
#2008-06-02| 655.46
#2008-06-03| 645.92
#2008-06-04| 638.52
#2008-06-05| 639.37
#2008-06-06| .
#2008-06-09| 624.13
#2008-06-10| 614.59
#2008-06-11| 610.58
#2008-06-12| 610.61
#2008-06-13| 615.79
#2008-06-16| 621.97
#2008-06-17| 619.45
#2008-06-18| 604.39
#2008-06-19| 604.82
#2008-06-20| .
#2008-06-23| 591.05
#2008-06-24| 573.46
#2008-06-25| 589.84
#2008-06-26| 578.46
#2008-06-27| 572.48
#2008-06-30| 576.98
#2008-07-01| 566.10
#2008-07-02| 567.18
#2008-07-03| 568.94
#2008-07-04| 569.40
#2008-07-07| 566.22
#2008-07-08| 552.65
#2008-07-09| 556.03
#2008-07-10| 549.45
#2008-07-11| 540.78
#2008-07-14| 539.69
#2008-07-15| 524.12
#2008-07-16| 520.49
#2008-07-17| 540.05
#2008-07-18| 555.21
#2008-07-21| 568.73
#2008-07-22| 554.53
#2008-07-23| 572.30
#2008-07-24| 565.14
#2008-07-25| 564.17
#2008-07-28| 554.41
#2008-07-29| 552.90
#2008-07-30| 562.03
#2008-07-31| 562.66
#2008-08-01| 567.29
#2008-08-04| 567.32
#2008-08-05| 588.41
#2008-08-06| 600.77
#2008-08-07| 596.49
#2008-08-08| 602.73
#2008-08-11| 604.86
#2008-08-12| 607.16
#2008-08-13| 595.13
#2008-08-14| 600.39
#2008-08-15| 599.94
#2008-08-18| 598.53
#2008-08-19| 577.89
#2008-08-20| 577.97
#2008-08-21| 573.26
#2008-08-22| 580.82
#2008-08-25| 574.30
#2008-08-26| 575.09
#2008-08-27| 569.24
#2008-08-28| 578.39
#2008-08-29| 584.14
#2008-09-01| 585.87
#2008-09-02| 592.65
#2008-09-03| 590.10
#2008-09-04| 572.47
#2008-09-05| 564.35
#2008-09-08| 582.61
#2008-09-09| 582.09
#2008-09-10| 583.57
#2008-09-11| 571.62
#2008-09-12| 584.54
#2008-09-15| 571.79
#2008-09-16| 560.81
#2008-09-17| 551.09
#2008-09-18| 531.35
#2008-09-19| 549.56
#2008-09-22| 552.05
#2008-09-23| 536.60
#2008-09-24| 531.81
#2008-09-25| 533.82
#2008-09-26| 532.62
#2008-09-29| 504.63
#2008-09-30| 501.74
#2008-10-01| 507.04
#2008-10-02| 510.36
#2008-10-03| 505.44
#2008-10-06| 480.84
#2008-10-07| 453.50
#2008-10-08| 425.91
#2008-10-09| 417.49
#2008-10-10| 388.45
#2008-10-13| 431.99
#2008-10-14| 463.90
#2008-10-15| 446.06
#2008-10-16| 445.15
#2008-10-17| 450.43
#2008-10-20| 454.96
#2008-10-21| 461.56
#2008-10-22| 439.22
#2008-10-23| 427.82
#2008-10-24| 401.84
#2008-10-27| 380.59
#2008-10-28| 379.81
#2008-10-29| 400.72
#2008-10-30| 417.92
#2008-10-31| 423.08
#2008-11-03| 450.28
#2008-11-04| 459.53
#2008-11-05| 456.34
#2008-11-06| 433.99
#2008-11-07| 423.45
#2008-11-10| 434.10
#2008-11-11| 423.32
#2008-11-12| 413.18
#2008-11-13| 405.22
#2008-11-14| 402.32
#2008-11-17| 393.86
#2008-11-18| 377.14
#2008-11-19| 366.25
#2008-11-20| 355.69
#2008-11-21| 356.29
#2008-11-24| 365.80
#2008-11-25| 369.71
#2008-11-26| 368.45
#2008-11-27| 380.38
#2008-11-28| 382.19
#2008-12-01| 367.77
#2008-12-02| 382.09
#2008-12-03| 393.78
#2008-12-04| 423.72
#2008-12-05| 415.07
#2008-12-08| 436.22
#2008-12-09| 455.58
#2008-12-10| 460.80
#2008-12-11| 454.31
#2008-12-12| 437.08
#2008-12-15| 438.94
#2008-12-16| 444.40
#2008-12-17| 445.50
#2008-12-18| 458.12
#2008-12-19| 460.88
#2008-12-22| 464.91
#2008-12-23| 472.40
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 471.72
#2008-12-30| 492.23
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 518.07
#2009-01-05| 520.52
#2009-01-06| .
#2009-01-07| 518.52
#2009-01-08| 508.85
#2009-01-09| 511.18
#2009-01-12| 501.66
#2009-01-13| 480.66
#2009-01-14| 472.20
#2009-01-15| 469.41
#2009-01-16| 469.65
#2009-01-19| 461.75
#2009-01-20| 443.68
#2009-01-21| 452.56
#2009-01-22| 449.64
#2009-01-23| 444.73
#2009-01-26| 457.92
#2009-01-27| 454.38
#2009-01-28| 462.82
#2009-01-29| 456.25
#2009-01-30| 457.84
#2009-02-02| 454.38
#2009-02-03| 459.25
#2009-02-04| 464.30
#2009-02-05| 465.45
#2009-02-06| 481.70
#2009-02-09| 498.96
#2009-02-10| 481.87
#2009-02-11| 486.23
#2009-02-12| 486.31
#2009-02-13| 498.00
#2009-02-16| 497.45
#2009-02-17| 485.17
#2009-02-18| 481.09
#2009-02-19| 471.70
#2009-02-20| 455.74
#2009-02-23| 443.23
#2009-02-24| 434.62
#2009-02-25| 441.01
#2009-02-26| 455.69
#2009-02-27| 460.70
#2009-03-02| 440.47
#2009-03-03| 433.58
#2009-03-04| 438.16
#2009-03-05| 418.84
#2009-03-06| 409.46
#2009-03-09| 399.24
#2009-03-10| 417.10
#2009-03-11| 430.36
#2009-03-12| 431.94
#2009-03-13| 435.48
#2009-03-16| 438.12
#2009-03-17| 432.83
#2009-03-18| 430.43
#2009-03-19| 429.93
#2009-03-20| 424.82
#2009-03-23| 431.26
#2009-03-24| 430.00
#2009-03-25| 440.05
#2009-03-26| 441.71
#2009-03-27| 440.51
#2009-03-30| 432.74
#2009-03-31| 439.54
#2009-04-01| 443.85
#2009-04-02| 462.41
#2009-04-03| 469.91
#2009-04-06| 470.71
#2009-04-07| 471.73
#2009-04-08| 479.77
#2009-04-09| 488.81
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 518.65
#2009-04-15| 514.97
#2009-04-16| 509.43
#2009-04-17| 523.98
#2009-04-20| 507.30
#2009-04-21| 511.95
#2009-04-22| 529.09
#2009-04-23| 537.59
#2009-04-24| 539.90
#2009-04-27| 546.52
#2009-04-28| 534.94
#2009-04-29| 530.33
#2009-04-30| 524.31
#2009-05-01| .
#2009-05-04| 535.90
#2009-05-05| 536.80
#2009-05-06| 538.32
#2009-05-07| 549.91
#2009-05-08| 560.75
#2009-05-11| 553.15
#2009-05-12| 555.78
#2009-05-13| 528.91
#2009-05-14| 527.30
#2009-05-15| 532.91
#2009-05-18| 538.42
#2009-05-19| 546.16
#2009-05-20| 541.00
#2009-05-21| .
#2009-05-22| 524.39
#2009-05-25| 524.76
#2009-05-26| 514.15
#2009-05-27| 513.57
#2009-05-28| 502.80
#2009-05-29| 500.90
#2009-06-01| 507.35
#2009-06-02| 503.73
#2009-06-03| 492.68
#2009-06-04| 483.85
#2009-06-05| 489.79
#2009-06-08| 486.53
#2009-06-09| 490.53
#2009-06-10| 494.18
#2009-06-11| 494.46
#2009-06-12| 492.82
#2009-06-15| 493.07
#2009-06-16| 498.94
#2009-06-17| 486.23
#2009-06-18| 488.37
#2009-06-19| .
#2009-06-22| 469.29
#2009-06-23| 473.88
#2009-06-24| 470.39
#2009-06-25| 474.79
#2009-06-26| 479.31
#2009-06-29| 482.47
#2009-06-30| 484.00
#2009-07-01| 493.07
#2009-07-02| 496.71
#2009-07-03| 496.85
#2009-07-06| 492.66
#2009-07-07| 495.12
#2009-07-08| 487.07
#2009-07-09| 484.75
#2009-07-10| 483.84
#2009-07-13| 487.44
#2009-07-14| 492.31
#2009-07-15| 498.69
#2009-07-16| 497.05
#2009-07-17| 504.45
#2009-07-20| 507.81
#2009-07-21| 510.94
#2009-07-22| 508.72
#2009-07-23| 510.37
#2009-07-24| 512.81
#2009-07-27| 505.55
#2009-07-28| 507.45
#2009-07-29| 508.63
#2009-07-30| 510.35
#2009-07-31| 512.65
#2009-08-03| 520.84
#2009-08-04| 519.52
#2009-08-05| 541.83
#2009-08-06| 550.29
#2009-08-07| 564.64
#2009-08-10| 562.72
#2009-08-11| 553.55
#2009-08-12| 560.21
#2009-08-13| 564.95
#2009-08-14| 564.46
#2009-08-17| 556.76
#2009-08-18| 570.00
#2009-08-19| 568.86
#2009-08-20| 577.92
#2009-08-21| 589.19
#2009-08-24| 601.43
#2009-08-25| 601.86
#2009-08-26| 604.38
#2009-08-27| 602.03
#2009-08-28| 616.22
#2009-08-31| 605.46
#2009-09-01| 598.17
#2009-09-02| 586.67
#2009-09-03| 598.60
#2009-09-04| 615.31
#2009-09-07| 629.13
#2009-09-08| 633.91
#2009-09-09| 652.07
#2009-09-10| 649.30
#2009-09-11| 648.28
#2009-09-14| 641.14
#2009-09-15| 648.61
#2009-09-16| 657.53
#2009-09-17| 652.09
#2009-09-18| 642.97
#2009-09-21| 649.05
#2009-09-22| 650.24
#2009-09-23| 650.15
#2009-09-24| 633.93
#2009-09-25| 628.20
#2009-09-28| 629.97
#2009-09-29| 637.92
#2009-09-30| 627.92
#2009-10-01| 613.83
#2009-10-02| 606.22
#2009-10-05| 606.57
#2009-10-06| 618.25
#2009-10-07| 613.74
#2009-10-08| 614.15
#2009-10-09| 613.64
#2009-10-12| 619.86
#2009-10-13| 621.73
#2009-10-14| 630.31
#2009-10-15| 636.88
#2009-10-16| 649.79
#2009-10-19| 655.38
#2009-10-20| 646.91
#2009-10-21| 646.57
#2009-10-22| 642.36
#2009-10-23| 643.53
#2009-10-26| 648.04
#2009-10-27| 648.19
#2009-10-28| 630.86
#2009-10-29| 640.36
#2009-10-30| 647.73
#2009-11-02| 638.52
#2009-11-03| 621.39
#2009-11-04| 639.33
#2009-11-05| 639.78
#2009-11-06| 642.14
#2009-11-09| 652.84
#2009-11-10| 655.15
#2009-11-11| 666.14
#2009-11-12| 661.29
#2009-11-13| 660.23
#2009-11-16| 665.90
#2009-11-17| 660.76
#2009-11-18| 661.99
#2009-11-19| 648.54
#2009-11-20| 644.31
#2009-11-23| 661.77
#2009-11-24| 666.37
#2009-11-25| 671.88
#2009-11-26| 653.03
#2009-11-27| 656.87
#2009-11-30| 643.83
#2009-12-01| 662.36
#2009-12-02| 667.33
#2009-12-03| 663.56
#2009-12-04| 664.40
#2009-12-07| 670.88
#2009-12-08| 664.82
#2009-12-09| 661.20
#2009-12-10| 658.11
#2009-12-11| 661.84
#2009-12-14| 659.81
#2009-12-15| 656.04
#2009-12-16| 660.83
#2009-12-17| 662.66
#2009-12-18| 657.98
#2009-12-21| 663.36
#2009-12-22| 662.60
#2009-12-23| 667.52
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 672.41
#2009-12-29| 676.00
#2009-12-30| 680.17
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 689.65
#2010-01-05| 693.14
#2010-01-06| .
#2010-01-07| 689.47
#2010-01-08| 690.36
#2010-01-11| 690.72
#2010-01-12| 679.22
#2010-01-13| 676.92
#2010-01-14| 674.61
#2010-01-15| 676.72
#2010-01-18| 685.88
#2010-01-19| 689.27
#2010-01-20| 677.94
#2010-01-21| 672.14
#2010-01-22| 664.58
#2010-01-25| 664.40
#2010-01-26| 661.71
#2010-01-27| 659.76
#2010-01-28| 663.71
#2010-01-29| 668.52
#2010-02-01| 672.06
#2010-02-02| 677.45
#2010-02-03| 679.22
#2010-02-04| 672.22
#2010-02-05| 669.74
#2010-02-08| 662.67
#2010-02-09| 664.46
#2010-02-10| 660.55
#2010-02-11| 664.20
#2010-02-12| 664.37
#2010-02-15| 663.48
#2010-02-16| 667.01
#2010-02-17| 676.80
#2010-02-18| 687.55
#2010-02-19| 686.38
#2010-02-22| 688.01
#2010-02-23| 685.31
#2010-02-24| 688.58
#2010-02-25| 688.53
#2010-02-26| 696.08
#2010-03-01| 697.51
#2010-03-02| 704.26
#2010-03-03| 712.68
#2010-03-04| 712.26
#2010-03-05| 718.29
#2010-03-08| 720.37
#2010-03-09| 719.72
#2010-03-10| 721.64
#2010-03-11| 720.50
#2010-03-12| 728.39
#2010-03-15| 730.10
#2010-03-16| 735.92
#2010-03-17| 734.74
#2010-03-18| 731.11
#2010-03-19| 727.56
#2010-03-22| 731.25
#2010-03-23| 734.50
#2010-03-24| 733.03
#2010-03-25| 734.06
#2010-03-26| 735.14
#2010-03-29| 745.99
#2010-03-30| 753.03
#2010-03-31| 754.87
#2010-04-01| 760.11
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 769.22
#2010-04-07| 768.12
#2010-04-08| 766.03
#2010-04-09| 767.72
#2010-04-12| 767.26
#2010-04-13| 766.25
#2010-04-14| 761.70
#2010-04-15| 761.32
#2010-04-16| 750.81
#2010-04-19| 742.88
#2010-04-20| 750.53
#2010-04-21| 749.89
#2010-04-22| 737.42
#2010-04-23| 738.29
#2010-04-26| 725.93
#2010-04-27| 713.23
#2010-04-28| 693.98
#2010-04-29| 709.30
#2010-04-30| 713.05
#2010-05-03| 723.41
#2010-05-04| 706.26
#2010-05-05| 685.86
#2010-05-06| 669.85
#2010-05-07| 643.18
#2010-05-10| 676.14
#2010-05-11| 670.68
#2010-05-12| 688.37
#2010-05-13| .
#2010-05-14| 677.96
#2010-05-17| 676.90
#2010-05-18| 690.13
#2010-05-19| 677.05
#2010-05-20| 670.54
#2010-05-21| 674.39
#2010-05-24| 679.62
#2010-05-25| 659.06
#2010-05-26| 671.16
#2010-05-27| 690.86
#2010-05-28| 695.25
#2010-05-31| 701.54
#2010-06-01| 698.62
#2010-06-02| 703.22
#2010-06-03| 715.86
#2010-06-04| 700.11
#2010-06-07| 690.07
#2010-06-08| 681.19
#2010-06-09| 691.83
#2010-06-10| 702.31
#2010-06-11| 700.18
#2010-06-14| 704.99
#2010-06-15| 710.63
#2010-06-16| 707.40
#2010-06-17| 715.48
#2010-06-18| 723.73
#2010-06-21| 732.13
#2010-06-22| 738.65
#2010-06-23| 739.48
#2010-06-24| 724.03
#2010-06-25| .
#2010-06-28| 728.20
#2010-06-29| 711.55
#2010-06-30| 717.39
#2010-07-01| 703.69
#2010-07-02| 705.38
#2010-07-05| 708.81
#2010-07-06| 722.78
#2010-07-07| 732.71
#2010-07-08| 739.78
#2010-07-09| 738.66
#2010-07-12| 739.32
#2010-07-13| 750.61
#2010-07-14| 747.03
#2010-07-15| 746.79
#2010-07-16| 732.85
#2010-07-19| 733.84
#2010-07-20| 732.01
#2010-07-21| 743.79
#2010-07-22| 749.64
#2010-07-23| 752.87
#2010-07-26| 759.39
#2010-07-27| 763.89
#2010-07-28| 760.30
#2010-07-29| 760.15
#2010-07-30| 761.29
#2010-08-02| 768.36
#2010-08-03| 772.26
#2010-08-04| 770.01
#2010-08-05| 776.38
#2010-08-06| 772.02
#2010-08-09| 778.84
#2010-08-10| 772.90
#2010-08-11| 758.53
#2010-08-12| 759.07
#2010-08-13| 769.42
#2010-08-16| 775.82
#2010-08-17| 789.08
#2010-08-18| 779.35
#2010-08-19| 766.68
#2010-08-20| 755.39
#2010-08-23| 766.91
#2010-08-24| 752.71
#2010-08-25| 752.60
#2010-08-26| 759.76
#2010-08-27| 778.01
#2010-08-30| 774.64
#2010-08-31| 768.93
#2010-09-01| 781.08
#2010-09-02| 789.81
#2010-09-03| 793.33
#2010-09-06| 802.53
#2010-09-07| 801.71
#2010-09-08| 806.05
#2010-09-09| 812.61
#2010-09-10| 814.03
#2010-09-13| 819.51
#2010-09-14| 827.92
#2010-09-15| 827.95
#2010-09-16| 841.73
#2010-09-17| 843.62
#2010-09-20| 852.76
#2010-09-21| 859.05
#2010-09-22| 862.57
#2010-09-23| 856.24
#2010-09-24| 875.28
#2010-09-27| 876.56
#2010-09-28| 901.69
#2010-09-29| 905.54
#2010-09-30| 918.56
#2010-10-01| 930.06
#2010-10-04| 925.78
#2010-10-05| 932.30
#2010-10-06| 929.89
#2010-10-07| 926.36
#2010-10-08| 923.14
#2010-10-11| 926.13
#2010-10-12| 937.29
#2010-10-13| 961.05
#2010-10-14| 965.25
#2010-10-15| 956.44
#2010-10-18| 951.39
#2010-10-19| 939.27
#2010-10-20| 927.53
#2010-10-21| 929.51
#2010-10-22| 919.05
#2010-10-25| 916.74
#2010-10-26| 944.40
#2010-10-27| 935.18
#2010-10-28| 924.80
#2010-10-29| 924.21
#2010-11-01| 929.80
#2010-11-02| 931.61
#2010-11-03| 926.29
#2010-11-04| 923.78
#2010-11-05| 928.01
#2010-11-08| 928.02
#2010-11-09| 926.33
#2010-11-10| 920.28
#2010-11-11| 915.45
#2010-11-12| 905.22
#2010-11-15| 905.71
#2010-11-16| 892.61
#2010-11-17| 885.29
#2010-11-18| 887.75
#2010-11-19| 888.08
#2010-11-22| 876.30
#2010-11-23| 858.03
#2010-11-24| 871.46
#2010-11-25| 874.94
#2010-11-26| 879.95
#2010-11-29| 871.58
#2010-11-30| 868.03
#2010-12-01| 887.54
#2010-12-02| 903.45
#2010-12-03| 909.10
#2010-12-06| 909.27
#2010-12-07| 920.77
#2010-12-08| 912.79
#2010-12-09| 914.46
#2010-12-10| 914.41
#2010-12-13| 928.11
#2010-12-14| 939.48
#2010-12-15| 946.78
#2010-12-16| 951.81
#2010-12-17| 946.13
#2010-12-20| 965.38
#2010-12-21| 975.88
#2010-12-22| 972.35
#2010-12-23| 981.04
#2010-12-24| .
#2010-12-27| 986.13
#2010-12-28| 987.91
#2010-12-29| 992.45
#2010-12-30| 996.22
#2010-12-31| .
#2011-01-03|1008.58
#2011-01-04|1016.14
#2011-01-05|1016.53
#2011-01-06| .
#2011-01-07|1005.98
#2011-01-10| 994.96
#2011-01-11|1005.17
#2011-01-12|1006.50
#2011-01-13|1007.06
#2011-01-14|1000.56
#2011-01-17|1002.42
#2011-01-18|1001.67
#2011-01-19| 981.43
#2011-01-20| 975.13
#2011-01-21| 975.27
#2011-01-24| 965.22
#2011-01-25| 976.72
#2011-01-26| 983.49
#2011-01-27| 984.86
#2011-01-28| 977.81
#2011-01-31| 965.90
#2011-02-01| 969.61
#2011-02-02| 952.64
#2011-02-03| 951.31
#2011-02-04| 954.02
#2011-02-07| 951.82
#2011-02-08| 948.55
#2011-02-09| 955.89
#2011-02-10| 949.08
#2011-02-11| 958.62
#2011-02-14| 953.87
#2011-02-15| 947.66
#2011-02-16| 955.90
#2011-02-17| 952.87
#2011-02-18| 962.00
#2011-02-21| 960.17
#2011-02-22| 952.12
#2011-02-23| 943.48
#2011-02-24| 945.43
#2011-02-25| 954.54
#2011-02-28| 971.48
#2011-03-01| 978.45
#2011-03-02| 969.23
#2011-03-03| 986.66
#2011-03-04| 993.49
#2011-03-07| 995.68
#2011-03-08| 996.58
#2011-03-09|1000.28
#2011-03-10| 995.09
#2011-03-11| 984.58
#2011-03-14| 975.35
#2011-03-15| 955.82
#2011-03-16| 952.00
#2011-03-17| 967.05
#2011-03-18| 982.85
#2011-03-21| 990.20
#2011-03-22| 990.43
#2011-03-23| 996.20
#2011-03-24|1000.83
#2011-03-25|1004.18
#2011-03-28|1009.77
#2011-03-29|1008.40
#2011-03-30|1019.99
#2011-03-31|1021.04
#2011-04-01|1025.20
#2011-04-04|1025.99
#2011-04-05|1031.72
#2011-04-06|1036.09
#2011-04-07|1034.56
#2011-04-08|1039.06
#2011-04-11|1036.31
#2011-04-12|1019.43
#2011-04-13|1022.51
#2011-04-14|1019.42
#2011-04-15|1025.59
#2011-04-18|1010.38
#2011-04-19|1017.60
#2011-04-20|1021.45
#2011-04-21|1026.86
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1028.04
#2011-04-27|1031.00
#2011-04-28|1039.13
#2011-04-29|1043.71
#2011-05-02|1046.09
#2011-05-03|1042.48
#2011-05-04|1023.51
#2011-05-05|1021.07
#2011-05-06|1026.19
#2011-05-09|1026.24
#2011-05-10|1034.35
#2011-05-11|1038.08
#2011-05-12|1029.74
#2011-05-13|1036.38
#2011-05-16|1035.53
#2011-05-17|1032.67
#2011-05-18|1042.63
#2011-05-19|1049.35
#2011-05-20|1050.80
#2011-05-23|1037.63
#2011-05-24|1042.59
#2011-05-25|1038.23
#2011-05-26|1028.13
#2011-05-27|1032.99
#2011-05-30|1035.23
#2011-05-31|1041.45
#2011-06-01|1045.17
#2011-06-02| .
#2011-06-03|1031.95
#2011-06-06| .
#2011-06-07|1024.61
#2011-06-08|1002.23
#2011-06-09|1009.76
#2011-06-10| 999.37
#2011-06-13| 996.84
#2011-06-14|1004.52
#2011-06-15| 991.81
#2011-06-16| 977.20
#2011-06-17| 970.98
#2011-06-20| 958.49
#2011-06-21| 975.97
#2011-06-22| 965.72
#2011-06-23| 958.94
#2011-06-24| .
#2011-06-27| 960.39
#2011-06-28| 967.77
#2011-06-29| 991.43
#2011-06-30|1000.00
#2011-07-01|1002.68
#2011-07-04|1004.57
#2011-07-05|1009.23
#2011-07-06| 999.04
#2011-07-07|1007.75
#2011-07-08|1003.59
#2011-07-11| 983.25
#2011-07-12| 977.70
#2011-07-13| 984.52
#2011-07-14| 969.88
#2011-07-15| 965.54
#2011-07-18| 950.75
#2011-07-19| 957.09
#2011-07-20| 960.66
#2011-07-21| 957.48
#2011-07-22| 964.11
#2011-07-25| 966.26
#2011-07-26| 956.45
#2011-07-27| 947.99
#2011-07-28| 944.57
#2011-07-29| 942.15
#2011-08-01| 930.19
#2011-08-02| 912.60
#2011-08-03| 884.53
#2011-08-04| 849.59
#2011-08-05| 808.92
#2011-08-08| 755.68
#2011-08-09| 776.59
#2011-08-10| 780.90
#2011-08-11| 814.65
#2011-08-12| 845.82
#2011-08-15| 859.43
#2011-08-16| 853.75
#2011-08-17| 869.64
#2011-08-18| 840.29
#2011-08-19| 827.54
#2011-08-22| 842.80
#2011-08-23| 855.43
#2011-08-24| 864.64
#2011-08-25| 855.95
#2011-08-26| 853.10
#2011-08-29| 874.12
#2011-08-30| 883.04
#2011-08-31| 908.45
#2011-09-01| 907.90
#2011-09-02| 890.29
#2011-09-05| 862.95
#2011-09-06| 855.88
#2011-09-07| 878.65
#2011-09-08| 886.66
#2011-09-09| 866.67
#2011-09-12| 844.74
#2011-09-13| 843.83
#2011-09-14| 843.75
#2011-09-15| 874.16
#2011-09-16| 874.38
#2011-09-19| 858.82
#2011-09-20| 864.61
#2011-09-21| 859.04
#2011-09-22| 830.15
#2011-09-23| 818.91
#2011-09-26| 807.77
#2011-09-27| 838.57
#2011-09-28| 834.75
#2011-09-29| 842.77
#2011-09-30| 832.49
#2011-10-03| 829.85
#2011-10-04| 803.84
#2011-10-05| 818.70
#2011-10-06| 837.79
#2011-10-07| 839.47
#2011-10-10| 859.41
#2011-10-11| 856.36
#2011-10-12| 863.97
#2011-10-13| 862.67
#2011-10-14| 880.45
#2011-10-17| 872.28
#2011-10-18| 874.60
#2011-10-19| 861.87
#2011-10-20| 858.62
#2011-10-21| 865.86
#2011-10-24| 876.29
#2011-10-25| 870.93
#2011-10-26| 867.15
#2011-10-27| 888.75
#2011-10-28| 907.24
#2011-10-31| 896.11
#2011-11-01| 864.80
#2011-11-02| 869.58
#2011-11-03| 876.38
#2011-11-04| 877.76
#2011-11-07| 870.05
#2011-11-08| 870.58
#2011-11-09| 859.21
#2011-11-10| 857.36
#2011-11-11| 877.11
#2011-11-14| 873.51
#2011-11-15| 865.97
#2011-11-16| 853.06
#2011-11-17| 839.99
#2011-11-18| 840.16
#2011-11-21| 809.74
#2011-11-22| 801.32
#2011-11-23| 786.12
#2011-11-24| 791.01
#2011-11-25| 790.21
#2011-11-28| 815.79
#2011-11-29| 828.92
#2011-11-30| 856.63
#2011-12-01| 855.39
#2011-12-02| 852.30
#2011-12-05| 854.13
#2011-12-06| 847.53
#2011-12-07| 847.31
#2011-12-08| 827.53
#2011-12-09| 829.64
#2011-12-12| 807.35
#2011-12-13| 817.73
#2011-12-14| 807.95
#2011-12-15| 816.32
#2011-12-16| 815.62
#2011-12-19| 816.89
#2011-12-20| 837.71
#2011-12-21| 838.29
#2011-12-22| 853.18
#2011-12-23| 861.51
#2011-12-26| .
#2011-12-27| 864.24
#2011-12-28| 857.30
#2011-12-29| 861.69
#2011-12-30| 871.11
#2012-01-02| 884.61
#2012-01-03| 892.99
#2012-01-04| 880.00
#2012-01-05| 876.82
#2012-01-06| .
#2012-01-09| 863.32
#2012-01-10| 875.16
#2012-01-11| 877.39
#2012-01-12| 884.91
#2012-01-13| 886.82
#2012-01-16| 891.89
#2012-01-17| 898.94
#2012-01-18| 908.31
#2012-01-19| 942.27
#2012-01-20| 941.38
#2012-01-23| 945.74
#2012-01-24| 927.17
#2012-01-25| 925.74
#2012-01-26| 935.06
#2012-01-27| 939.55
#2012-01-30| 926.56
#2012-01-31| 937.01
#2012-02-01| 965.04
#2012-02-02| 974.69
#2012-02-03| 991.91
#2012-02-06| 985.50
#2012-02-07| 975.54
#2012-02-08| 977.38
#2012-02-09| 975.73
#2012-02-10| 969.67
#2012-02-13| 974.42
#2012-02-14| 961.10
#2012-02-15| 969.11
#2012-02-16| 966.55
#2012-02-17| 977.26
#2012-02-20| 972.05
#2012-02-21| 959.76
#2012-02-22| 953.03
#2012-02-23| 934.61
#2012-02-24| 934.36
#2012-02-27| 927.41
#2012-02-28| 936.38
#2012-02-29| 938.60
#2012-03-01| 947.01
#2012-03-02| 948.02
#2012-03-05| 939.96
#2012-03-06| 915.31
#2012-03-07| 922.10
#2012-03-08| 941.86
#2012-03-09| 950.91
#2012-03-12| 948.09
#2012-03-13| 953.40
#2012-03-14| 958.99
#2012-03-15| 956.04
#2012-03-16| 961.69
#2012-03-19| 957.58
#2012-03-20| 951.58
#2012-03-21| 943.89
#2012-03-22| 932.74
#2012-03-23| 927.94
#2012-03-26| 944.52
#2012-03-27| 946.29
#2012-03-28| 937.80
#2012-03-29| 922.08
#2012-03-30| 931.05
#2012-04-02| 939.26
#2012-04-03| 942.94
#2012-04-04| 925.82
#2012-04-05| 931.50
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 920.01
#2012-04-11| 926.08
#2012-04-12| 932.51
#2012-04-13| 924.65
#2012-04-16| 926.19
#2012-04-17| 950.23
#2012-04-18| 942.73
#2012-04-19| 947.20
#2012-04-20| 940.05
#2012-04-23| 921.92
#2012-04-24| 931.22
#2012-04-25| 945.01
#2012-04-26| 934.27
#2012-04-27| 943.68
#2012-04-30| 951.13
#2012-05-01| .
#2012-05-02| 956.74
#2012-05-03| 969.77
#2012-05-04| 952.37
#2012-05-07| 955.77
#2012-05-08| 950.34
#2012-05-09| 938.04
#2012-05-10| 950.73
#2012-05-11| 959.44
#2012-05-14| 952.80
#2012-05-15| 951.80
#2012-05-16| 941.31
#2012-05-17| .
#2012-05-18| 924.46
#2012-05-21| 931.57
#2012-05-22| 948.16
#2012-05-23| 924.46
#2012-05-24| 930.62
#2012-05-25| 928.72
#2012-05-28| 928.43
#2012-05-29| 942.06
#2012-05-30| 930.11
#2012-05-31| 931.00
#2012-06-01| 909.53
#2012-06-04| 903.11
#2012-06-05| 897.07
#2012-06-06| .
#2012-06-07| 923.72
#2012-06-08| 913.64
#2012-06-11| 898.65
#2012-06-12| 889.36
#2012-06-13| 884.72
#2012-06-14| 881.06
#2012-06-15| 881.10
#2012-06-18| 886.12
#2012-06-19| 896.13
#2012-06-20| 905.63
#2012-06-21| 902.92
#2012-06-22| .
#2012-06-25| 890.97
#2012-06-26| 888.12
#2012-06-27| 906.86
#2012-06-28| 901.79
#2012-06-29| 933.91
#2012-07-02| 943.38
#2012-07-03| 948.42
#2012-07-04| 947.25
#2012-07-05| 955.09
#2012-07-06| 950.62
#2012-07-09| 946.74
#2012-07-10| 957.76
#2012-07-11| 960.76
#2012-07-12| 953.08
#2012-07-13| 965.58
#2012-07-16| 976.63
#2012-07-17| 975.72
#2012-07-18| 983.54
#2012-07-19| 989.96
#2012-07-20| 985.45
#2012-07-23| 971.29
#2012-07-24| 972.67
#2012-07-25| 973.58
#2012-07-26| 987.44
#2012-07-27| 990.50
#2012-07-30| 996.45
#2012-07-31| 999.12
#2012-08-01| 995.91
#2012-08-02| 993.71
#2012-08-03|1010.16
#2012-08-06|1010.29
#2012-08-07|1006.89
#2012-08-08|1009.80
#2012-08-09|1016.49
#2012-08-10|1011.19
#2012-08-13|1009.05
#2012-08-14|1008.46
#2012-08-15| 999.49
#2012-08-16| 990.58
#2012-08-17| 993.63
#2012-08-20| 987.29
#2012-08-21| 987.16
#2012-08-22| 982.01
#2012-08-23| 972.76
#2012-08-24| 971.97
#2012-08-27| 971.11
#2012-08-28| 966.60
#2012-08-29| 970.06
#2012-08-30| 969.16
#2012-08-31| 973.19
#2012-09-03| 972.34
#2012-09-04| 972.62
#2012-09-05| 977.91
#2012-09-06| 991.26
#2012-09-07|1000.37
#2012-09-10| 993.81
#2012-09-11| 997.48
#2012-09-12| 999.71
#2012-09-13| 999.84
#2012-09-14|1009.71
#2012-09-17|1010.17
#2012-09-18|1002.79
#2012-09-19|1008.78
#2012-09-20|1004.95
#2012-09-21|1004.72
#2012-09-24| 997.63
#2012-09-25|1005.97
#2012-09-26|1002.47
#2012-09-27|1003.60
#2012-09-28|1000.37
#2012-10-01| 999.62
#2012-10-02| 992.58
#2012-10-03| 997.68
#2012-10-04|1002.57
#2012-10-05|1015.19
#2012-10-08|1008.14
#2012-10-09|1008.03
#2012-10-10| 998.17
#2012-10-11|1000.79
#2012-10-12| 999.00
#2012-10-15|1000.02
#2012-10-16|1007.21
#2012-10-17|1022.75
#2012-10-18|1024.35
#2012-10-19|1022.07
#2012-10-22|1018.00
#2012-10-23|1002.49
#2012-10-24|1007.41
#2012-10-25| 996.45
#2012-10-26|1001.05
#2012-10-29| 999.88
#2012-10-30|1005.90
#2012-10-31|1010.01
#2012-11-01|1008.92
#2012-11-02|1012.57
#2012-11-05|1011.30
#2012-11-06|1018.23
#2012-11-07|1015.93
#2012-11-08|1009.60
#2012-11-09|1008.83
#2012-11-12|1004.18
#2012-11-13| 999.37
#2012-11-14| 995.90
#2012-11-15| 983.78
#2012-11-16| 978.78
#2012-11-19| 987.52
#2012-11-20| 978.70
#2012-11-21| 978.67
#2012-11-22| 985.97
#2012-11-23| 988.10
#2012-11-26| 980.63
#2012-11-27| 989.01
#2012-11-28| 997.53
#2012-11-29|1011.13
#2012-11-30|1021.08
#2012-12-03|1022.00
#2012-12-04|1020.19
#2012-12-05|1020.97
#2012-12-06|1019.61
#2012-12-07|1017.82
#2012-12-10|1015.94
#2012-12-11|1021.09
#2012-12-12|1022.88
#2012-12-13|1010.62
#2012-12-14|1021.25
#2012-12-17|1025.66
#2012-12-18|1034.47
#2012-12-19|1028.94
#2012-12-20|1030.03
#2012-12-21|1019.88
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1031.33
#2012-12-28|1027.12
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1039.50
#2013-01-03|1035.66
#2013-01-04|1033.71
#2013-01-07|1033.80
#2013-01-08|1034.98
#2013-01-09|1032.50
#2013-01-10|1023.14
#2013-01-11|1023.32
#2013-01-14|1022.94
#2013-01-15|1026.03
#2013-01-16|1039.33
#2013-01-17|1042.39
#2013-01-18|1041.52
#2013-01-21|1049.06
#2013-01-22|1041.16
#2013-01-23|1047.94
#2013-01-24|1055.19
#2013-01-25|1062.29
#2013-01-28|1066.12
#2013-01-29|1064.25
#2013-01-30|1075.99
#2013-01-31|1070.20
#2013-02-01|1077.45
#2013-02-04|1065.54
#2013-02-05|1074.24
#2013-02-06|1076.64
#2013-02-07|1074.39
#2013-02-08|1079.13
#2013-02-11|1077.76
#2013-02-12|1091.68
#2013-02-13|1111.15
#2013-02-14|1107.34
#2013-02-15|1112.20
#2013-02-18|1126.08
#2013-02-19|1141.45
#2013-02-20|1159.95
#2013-02-21|1148.50
#2013-02-22|1141.87
#2013-02-25|1144.90
#2013-02-26|1139.88
#2013-02-27|1144.36
#2013-02-28|1150.27
#2013-03-01|1147.84
#2013-03-04|1145.96
#2013-03-05|1159.30
#2013-03-06|1160.14
#2013-03-07|1165.08
#2013-03-08|1164.19
#2013-03-11|1162.56
#2013-03-12|1140.91
#2013-03-13|1145.18
#2013-03-14|1149.66
#2013-03-15|1132.45
#2013-03-18|1130.62
#2013-03-19|1120.04
#2013-03-20|1128.78
#2013-03-21|1129.96
#2013-03-22|1126.60
#2013-03-25|1120.89
#2013-03-26|1126.87
#2013-03-27|1122.79
#2013-03-28|1136.39
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1149.98
#2013-04-03|1151.76
#2013-04-04|1140.05
#2013-04-05|1123.64
#2013-04-08|1129.39
#2013-04-09|1134.55
#2013-04-10|1143.62
#2013-04-11|1139.71
#2013-04-12|1142.87
#2013-04-15|1135.70
#2013-04-16|1128.08
#2013-04-17|1114.60
#2013-04-18|1118.05
#2013-04-19|1122.23
#2013-04-22|1127.60
#2013-04-23|1151.03
#2013-04-24|1149.62
#2013-04-25|1167.54
#2013-04-26|1163.67
#2013-04-29|1174.72
#2013-04-30|1182.24
#2013-05-01| .
#2013-05-02|1182.66
#2013-05-03|1189.24
#2013-05-06|1193.39
#2013-05-07|1201.31
#2013-05-08|1214.73
#2013-05-09| .
#2013-05-10|1219.97
#2013-05-13|1229.40
#2013-05-14|1233.45
#2013-05-15|1245.96
#2013-05-16|1245.97
#2013-05-17|1256.64
#2013-05-20|1260.46
#2013-05-21|1258.05
#2013-05-22|1257.82
#2013-05-23|1228.03
#2013-05-24|1229.08
#2013-05-27|1230.27
#2013-05-28|1235.03
#2013-05-29|1227.90
#2013-05-30|1220.92
#2013-05-31|1211.42
#2013-06-03|1203.26
#2013-06-04|1212.73
#2013-06-05|1193.18
#2013-06-06| .
#2013-06-07|1196.50
#2013-06-10|1183.34
#2013-06-11|1163.22
#2013-06-12|1169.03
#2013-06-13|1161.90
#2013-06-14|1170.89
#2013-06-17|1168.72
#2013-06-18|1168.86
#2013-06-19|1163.77
#2013-06-20|1138.39
#2013-06-21| .
#2013-06-24|1098.65
#2013-06-25|1115.25
#2013-06-26|1126.03
#2013-06-27|1142.00
#2013-06-28|1134.12
#2013-07-01|1130.89
#2013-07-02|1151.16
#2013-07-03|1139.00
#2013-07-04|1161.03
#2013-07-05|1166.98
#2013-07-08|1166.12
#2013-07-09|1174.21
#2013-07-10|1172.38
#2013-07-11|1188.82
#2013-07-12|1188.42
#2013-07-15|1191.87
#2013-07-16|1184.69
#2013-07-17|1196.88
#2013-07-18|1206.30
#2013-07-19|1209.06
#2013-07-22|1202.67
#2013-07-23|1200.76
#2013-07-24|1199.60
#2013-07-25|1199.98
#2013-07-26|1197.89
#2013-07-29|1197.28
#2013-07-30|1202.93
#2013-07-31|1200.28
#2013-08-01|1222.52
#2013-08-02|1218.27
#2013-08-05|1225.14
#2013-08-06|1211.78
#2013-08-07|1202.47
#2013-08-08|1202.29
#2013-08-09|1201.03
#2013-08-12|1199.68
#2013-08-13|1191.92
#2013-08-14|1196.75
#2013-08-15|1185.01
#2013-08-16|1191.30
#2013-08-19|1199.89
#2013-08-20|1201.52
#2013-08-21|1194.71
#2013-08-22|1195.82
#2013-08-23|1197.04
#2013-08-26|1194.71
#2013-08-27|1180.93
#2013-08-28|1175.57
#2013-08-29|1174.64
#2013-08-30|1175.80
#2013-09-02|1194.44
#2013-09-03|1187.03
#2013-09-04|1192.58
#2013-09-05|1191.05
#2013-09-06|1188.38
#2013-09-09|1181.27
#2013-09-10|1194.97
#2013-09-11|1203.75
#2013-09-12|1200.10
#2013-09-13|1195.51
#2013-09-16|1196.34
#2013-09-17|1189.95
#2013-09-18|1189.08
#2013-09-19|1213.31
#2013-09-20|1213.61
#2013-09-23|1202.41
#2013-09-24|1204.83
#2013-09-25|1205.04
#2013-09-26|1206.33
#2013-09-27|1203.64
#2013-09-30|1197.13
#2013-10-01|1214.10
#2013-10-02|1210.18
#2013-10-03|1204.87
#2013-10-04|1202.09
#2013-10-07|1197.37
#2013-10-08|1193.19
#2013-10-09|1193.65
#2013-10-10|1209.14
#2013-10-11|1214.90
#2013-10-14|1211.52
#2013-10-15|1219.70
#2013-10-16|1223.42
#2013-10-17|1229.04
#2013-10-18|1250.10
#2013-10-21|1255.98
#2013-10-22|1255.54
#2013-10-23|1253.85
#2013-10-24|1245.90
#2013-10-25|1254.19
#2013-10-28|1254.57
#2013-10-29|1256.82
#2013-10-30|1253.89
#2013-10-31|1248.66
#2013-11-01|1251.34
#2013-11-04|1243.77
#2013-11-05|1243.11
#2013-11-06|1249.79
#2013-11-07|1249.35
#2013-11-08|1245.80
#2013-11-11|1255.86
#2013-11-12|1253.10
#2013-11-13|1242.87
#2013-11-14|1243.89
#2013-11-15|1248.23
#2013-11-18|1255.51
#2013-11-19|1252.11
#2013-11-20|1247.96
#2013-11-21|1238.20
#2013-11-22|1237.90
#2013-11-25|1241.36
#2013-11-26|1246.79
#2013-11-27|1254.20
#2013-11-28|1255.87
#2013-11-29|1254.55
#2013-12-02|1249.08
#2013-12-03|1239.69
#2013-12-04|1233.91
#2013-12-05|1237.81
#2013-12-06|1243.48
#2013-12-09|1246.59
#2013-12-10|1244.28
#2013-12-11|1237.35
#2013-12-12|1232.30
#2013-12-13|1232.47
#2013-12-16|1239.60
#2013-12-17|1236.79
#2013-12-18|1249.83
#2013-12-19|1266.16
#2013-12-20|1269.15
#2013-12-23|1279.87
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1279.39
#2013-12-30|1276.76
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1273.75
#2014-01-03|1280.99
#2014-01-06| .
#2014-01-07|1288.32
#2014-01-08|1291.39
#2014-01-09|1297.86
#2014-01-10|1310.63
#2014-01-13|1309.90
#2014-01-14|1299.06
#2014-01-15|1313.08
#2014-01-16|1310.27
#2014-01-17|1334.51
#2014-01-20|1330.80
#2014-01-21|1339.30
#2014-01-22|1348.62
#2014-01-23|1347.36
#2014-01-24|1325.51
#2014-01-27|1317.67
#2014-01-28|1328.70
#2014-01-29|1321.66
#2014-01-30|1328.15
#2014-01-31|1329.89
#2014-02-03|1318.35
#2014-02-04|1313.46
#2014-02-05|1327.02
#2014-02-06|1340.69
#2014-02-07|1354.42
#2014-02-10|1358.45
#2014-02-11|1370.57
#2014-02-12|1386.41
#2014-02-13|1390.83
#2014-02-14|1402.20
#2014-02-17|1418.11
#2014-02-18|1415.26
#2014-02-19|1426.78
#2014-02-20|1443.28
#2014-02-21|1445.10
#2014-02-24|1456.44
#2014-02-25|1461.59
#2014-02-26|1468.75
#2014-02-27|1466.01
#2014-02-28|1472.64
#2014-03-03|1443.67
#2014-03-04|1470.22
#2014-03-05|1452.93
#2014-03-06|1463.08
#2014-03-07|1454.67
#2014-03-10|1448.90
#2014-03-11|1451.65
#2014-03-12|1434.12
#2014-03-13|1433.00
#2014-03-14|1420.98
#2014-03-17|1446.78
#2014-03-18|1451.92
#2014-03-19|1459.31
#2014-03-20|1430.04
#2014-03-21|1428.08
#2014-03-24|1413.71
#2014-03-25|1427.85
#2014-03-26|1429.89
#2014-03-27|1431.53
#2014-03-28|1437.67
#2014-03-31|1454.46
#2014-04-01|1461.92
#2014-04-02|1466.27
#2014-04-03|1461.20
#2014-04-04|1471.98
#2014-04-07|1473.41
#2014-04-08|1466.56
#2014-04-09|1477.84
#2014-04-10|1481.17
#2014-04-11|1456.68
#2014-04-14|1455.94
#2014-04-15|1446.10
#2014-04-16|1471.17
#2014-04-17|1482.84
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1501.67
#2014-04-23|1491.91
#2014-04-24|1504.01
#2014-04-25|1510.49
#2014-04-28|1508.03
#2014-04-29|1511.11
#2014-04-30|1516.02
#2014-05-01| .
#2014-05-02|1526.74
#2014-05-05|1527.71
#2014-05-06|1546.23
#2014-05-07|1561.18
#2014-05-08|1586.64
#2014-05-09|1579.72
#2014-05-12|1593.01
#2014-05-13|1593.95
#2014-05-14|1590.39
#2014-05-15|1569.94
#2014-05-16|1557.98
#2014-05-19|1568.18
#2014-05-20|1557.33
#2014-05-21|1553.90
#2014-05-22|1561.69
#2014-05-23|1568.67
#2014-05-26|1569.15
#2014-05-27|1585.69
#2014-05-28|1586.14
#2014-05-29| .
#2014-05-30|1590.49
#2014-06-02|1602.30
#2014-06-03|1598.81
#2014-06-04|1599.07
#2014-06-05|1601.72
#2014-06-06| .
#2014-06-09|1624.40
#2014-06-10|1624.26
#2014-06-11|1605.22
#2014-06-12|1602.98
#2014-06-13|1580.27
#2014-06-16|1545.09
#2014-06-17|1548.69
#2014-06-18|1549.29
#2014-06-19|1556.99
#2014-06-20| .
#2014-06-23|1574.20
#2014-06-24|1590.18
#2014-06-25|1577.41
#2014-06-26|1581.45
#2014-06-27|1583.13
#2014-06-30|1583.83
#2014-07-01|1585.74
#2014-07-02|1600.72
#2014-07-03|1629.20
#2014-07-04|1632.42
#2014-07-07|1629.32
#2014-07-08|1615.93
#2014-07-09|1624.28
#2014-07-10|1616.20
#2014-07-11|1611.40
#2014-07-14|1627.13
#2014-07-15|1595.96
#2014-07-16|1599.13
#2014-07-17|1592.69
#2014-07-18|1590.95
#2014-07-21|1585.53
#2014-07-22|1591.63
#2014-07-23|1598.94
#2014-07-24|1599.17
#2014-07-25|1594.75
#2014-07-28|1589.32
#2014-07-29|1596.34
#2014-07-30|1575.17
#2014-07-31|1562.09
#2014-08-01|1542.45
#2014-08-04|1537.86
#2014-08-05|1531.44
#2014-08-06|1502.66
#2014-08-07|1494.17
#2014-08-08|1484.29
#2014-08-11|1514.06
#2014-08-12|1507.83
#2014-08-13|1512.64
#2014-08-14|1518.38
#2014-08-15|1519.53
#2014-08-18|1533.72
#2014-08-19|1542.70
#2014-08-20|1540.29
#2014-08-21|1546.60
#2014-08-22|1548.82
#2014-08-25|1556.33
#2014-08-26|1565.15
#2014-08-27|1579.09
#2014-08-28|1561.88
#2014-08-29|1562.52
#2014-09-01|1559.53
#2014-09-02|1557.83
#2014-09-03|1569.57
#2014-09-04|1566.30
#2014-09-05|1562.05
#2014-09-08|1559.28
#2014-09-09|1554.14
#2014-09-10|1542.76
#2014-09-11|1538.31
#2014-09-12|1541.44
#2014-09-15|1531.28
#2014-09-16|1525.79
#2014-09-17|1541.05
#2014-09-18|1535.66
#2014-09-19|1523.50
#2014-09-22|1528.02
#2014-09-23|1519.54
#2014-09-24|1525.02
#2014-09-25|1511.64
#2014-09-26|1525.09
#2014-09-29|1517.25
#2014-09-30|1525.69
#2014-10-01|1514.01
#2014-10-02|1485.63
#2014-10-03|1493.82
#2014-10-06|1485.73
#2014-10-07|1453.21
#2014-10-08|1440.65
#2014-10-09|1435.59
#2014-10-10|1418.43
#2014-10-13|1413.85
#2014-10-14|1422.66
#2014-10-15|1384.99
#2014-10-16|1390.83
#2014-10-17|1436.14
#2014-10-20|1439.41
#2014-10-21|1486.80
#2014-10-22|1501.30
#2014-10-23|1524.06
#2014-10-24|1503.03
#2014-10-27|1504.49
#2014-10-28|1535.72
#2014-10-29|1540.78
#2014-10-30|1547.23
#2014-10-31|1574.97
#2014-11-03|1572.89
#2014-11-04|1573.20
#2014-11-05|1577.18
#2014-11-06|1580.77
#2014-11-07|1572.49
#2014-11-10|1584.41
#2014-11-11|1587.09
#2014-11-12|1573.34
#2014-11-13|1572.09
#2014-11-14|1569.94
#2014-11-17|1567.53
#2014-11-18|1577.21
#2014-11-19|1583.53
#2014-11-20| .
#2014-11-21|1609.81
#2014-11-24|1626.66
#2014-11-25|1641.53
#2014-11-26|1636.50
#2014-11-27|1651.80
#2014-11-28|1663.79
#2014-12-01|1668.99
#2014-12-02|1680.86
#2014-12-03|1702.17
#2014-12-04|1698.48
#2014-12-05| .
#2014-12-08|1718.63
#2014-12-09|1709.08
#2014-12-10|1714.83
#2014-12-11|1708.70
#2014-12-12|1696.99
#2014-12-15|1684.37
#2014-12-16|1671.56
#2014-12-17|1670.27
#2014-12-18|1710.19
#2014-12-19|1727.34
#2014-12-22|1743.99
#2014-12-23|1757.67
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1767.96
#2014-12-30|1769.83
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1784.80
#2015-01-05|1786.62
#2015-01-06| .
#2015-01-07|1782.94
#2015-01-08|1822.18
#2015-01-09|1814.91
#2015-01-12|1834.05
#2015-01-13|1832.23
#2015-01-14|1803.92
#2015-01-15|1822.58
#2015-01-16|1845.12
#2015-01-19|1840.82
#2015-01-20|1871.56
#2015-01-21|1849.95
#2015-01-22|1870.48
#2015-01-23|1877.76
#2015-01-26|1909.46
#2015-01-27|1883.84
#2015-01-28|1908.05
#2015-01-29|1919.94
#2015-01-30|1932.11
#2015-02-02|1965.94
#2015-02-03|1975.00
#2015-02-04|1980.25
#2015-02-05|2013.32
#2015-02-06|2020.10
#2015-02-09|1994.12
#2015-02-10|2016.13
#2015-02-11|2019.75
#2015-02-12|2083.10
#2015-02-13|2101.89
#2015-02-16|2106.85
#2015-02-17|2084.59
#2015-02-18|2132.23
#2015-02-19|2133.90
#2015-02-20|2131.26
#2015-02-23|2153.35
#2015-02-24|2167.88
#2015-02-25|2169.46
#2015-02-26|2175.62
#2015-02-27|2173.76
#2015-03-02|2164.74
#2015-03-03|2137.15
#2015-03-04|2100.93
#2015-03-05|2100.43
#2015-03-06|2034.04
#2015-03-09|2005.80
#2015-03-10|1953.45
#2015-03-11|1983.02
#2015-03-12|1974.09
#2015-03-13|2004.65
#2015-03-16|2029.00
#2015-03-17|2013.26
#2015-03-18|2045.18
#2015-03-19|2076.71
#2015-03-20|2077.50
#2015-03-23|2062.45
#2015-03-24|2086.76
#2015-03-25|2072.76
#2015-03-26|2045.63
#2015-03-27|2040.77
#2015-03-30|2073.84
#2015-03-31|2089.66
#2015-04-01|2097.10
#2015-04-02|2106.69
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2132.22
#2015-04-08|2130.85
#2015-04-09|2165.09
#2015-04-10|2162.20
#2015-04-13|2165.70
#2015-04-14|2165.44
#2015-04-15|2178.72
#2015-04-16|2151.60
#2015-04-17|2136.08
#2015-04-20|2154.73
#2015-04-21|2149.06
#2015-04-22|2123.98
#2015-04-23|2101.20
#2015-04-24|2118.85
#2015-04-27|2143.60
#2015-04-28|2088.40
#2015-04-29|2054.64
#2015-04-30|2059.63
#2015-05-01| .
#2015-05-04|2070.99
#2015-05-05|2002.21
#2015-05-06|1963.63
#2015-05-07|1958.59
#2015-05-08|2003.62
#2015-05-11|1992.21
#2015-05-12|1958.47
#2015-05-13|1979.90
#2015-05-14| .
#2015-05-15|2032.16
#2015-05-18|2029.43
#2015-05-19|2060.33
#2015-05-20|2038.25
#2015-05-21|2013.83
#2015-05-22|2008.29
#2015-05-25|2005.95
#2015-05-26|1982.87
#2015-05-27|1989.07
#2015-05-28|1970.19
#2015-05-29|1946.58
#2015-06-01|1948.34
#2015-06-02|1921.19
#2015-06-03|1917.92
#2015-06-04|1919.34
#2015-06-05|1873.58
#2015-06-08|1854.55
#2015-06-09|1874.53
#2015-06-10|1905.03
#2015-06-11|1909.11
#2015-06-12|1893.99
#2015-06-15|1844.55
#2015-06-16|1864.53
#2015-06-17|1842.67
#2015-06-18|1835.52
#2015-06-19| .
#2015-06-22|1845.91
#2015-06-23|1876.35
#2015-06-24|1877.14
#2015-06-25|1864.29
#2015-06-26|1872.77
#2015-06-29|1827.65
#2015-06-30|1820.04
#2015-07-01|1863.71
#2015-07-02|1860.80
#2015-07-03|1872.25
#2015-07-06|1852.83
#2015-07-07|1864.50
#2015-07-08|1889.30
#2015-07-09|1931.08
#2015-07-10|1955.19
#2015-07-13|2005.96
#2015-07-14|1976.57
#2015-07-15|1979.88
#2015-07-16|2015.75
#2015-07-17|2012.07
#2015-07-20|2005.00
#2015-07-21|2000.08
#2015-07-22|1987.59
#2015-07-23|1967.21
#2015-07-24|1954.79
#2015-07-27|1922.47
#2015-07-28|1945.56
#2015-07-29|1949.33
#2015-07-30|1948.99
#2015-07-31|1955.63
#2015-08-03|1978.85
#2015-08-04|1978.63
#2015-08-05|1996.09
#2015-08-06|2003.79
#2015-08-07|2002.28
#2015-08-10|2034.14
#2015-08-11|2026.35
#2015-08-12|2008.26
#2015-08-13|2032.82
#2015-08-14|2048.69
#2015-08-17|2058.76
#2015-08-18|2047.39
#2015-08-19|2004.02
#2015-08-20|1974.82
#2015-08-21|1937.11
#2015-08-24|1853.12
#2015-08-25|1914.55
#2015-08-26|1910.05
#2015-08-27|1945.23
#2015-08-28|1932.62
#2015-08-31|1947.54
#2015-09-01|1902.82
#2015-09-02|1930.58
#2015-09-03|1974.64
#2015-09-04|1956.96
#2015-09-07|1963.42
#2015-09-08|1988.06
#2015-09-09|2003.55
#2015-09-10|2005.17
#2015-09-11|1988.01
#2015-09-14|1960.29
#2015-09-15|1942.41
#2015-09-16|1949.75
#2015-09-17|1955.33
#2015-09-18|1958.74
#2015-09-21|1971.27
#2015-09-22|1947.75
#2015-09-23|1961.73
#2015-09-24|1933.75
#2015-09-25|1978.22
#2015-09-28|1963.05
#2015-09-29|1958.59
#2015-09-30|1976.06
#2015-10-01|1951.07
#2015-10-02|1951.68
#2015-10-05|2000.44
#2015-10-06|2012.80
#2015-10-07|2001.65
#2015-10-08|2017.91
#2015-10-09|2029.14
#2015-10-12|2034.46
#2015-10-13|2033.34
#2015-10-14|2019.47
#2015-10-15|2025.36
#2015-10-16|2009.64
#2015-10-19|2026.10
#2015-10-20|2057.14
#2015-10-21|2072.20
#2015-10-22|2118.06
#2015-10-23|2141.68
#2015-10-26|2149.23
#2015-10-27|2138.92
#2015-10-28|2163.81
#2015-10-29|2164.75
#2015-10-30|2172.98
#2015-11-02|2192.20
#2015-11-03|2184.51
#2015-11-04|2201.53
#2015-11-05|2203.48
#2015-11-06|2211.71
#2015-11-09|2171.42
#2015-11-10|2156.73
#2015-11-11|2168.28
#2015-11-12|2147.66
#2015-11-13|2119.98
#2015-11-16|2131.39
#2015-11-17|2160.61
#2015-11-18|2161.52
#2015-11-19|2185.29
#2015-11-20|2194.63
#2015-11-23|2184.04
#2015-11-24|2153.58
#2015-11-25|2180.25
#2015-11-26|2183.30
#2015-11-27|2184.97
#2015-11-30|2187.77
#2015-12-01|2217.02
#2015-12-02|2197.92
#2015-12-03|2172.30
#2015-12-04|2162.86
#2015-12-07|2200.68
#2015-12-08|2156.13
#2015-12-09|2150.15
#2015-12-10|2150.02
#2015-12-11|2120.32
#2015-12-14|2093.51
#2015-12-15|2120.38
#2015-12-16|2129.64
#2015-12-17|2154.79
#2015-12-18|2164.93
#2015-12-21|2154.10
#2015-12-22|2162.53
#2015-12-23|2187.04
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2190.75
#2015-12-29|2225.70
#2015-12-30|2238.80
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2210.04
#2016-01-05|2199.74
#2016-01-06| .
#2016-01-07|2167.31
#2016-01-08|2141.20
#2016-01-11|2119.78
#2016-01-12|2138.34
#2016-01-13|2128.81
#2016-01-14|2082.16
#2016-01-15|2037.54
#2016-01-18|2002.30
#2016-01-19|2031.92
#2016-01-20|1987.67
#2016-01-21|1991.46
#2016-01-22|2059.83
#2016-01-25|2066.74
#2016-01-26|2072.43
#2016-01-27|2047.61
#2016-01-28|2058.66
#2016-01-29|2095.72
#2016-02-01|2113.43
#2016-02-02|2089.76
#2016-02-03|2099.92
#2016-02-04|2077.06
#2016-02-05|2059.97
#2016-02-08|1962.16
#2016-02-09|1939.33
#2016-02-10|1990.53
#2016-02-11|1972.54
#2016-02-12|2000.08
#2016-02-15|2048.43
#2016-02-16|2041.30
#2016-02-17|2090.53
#2016-02-18|2113.34
#2016-02-19|2118.89
#2016-02-22|2147.61
#2016-02-23|2123.31
#2016-02-24|2102.66
#2016-02-25|2150.02
#2016-02-26|2157.04
#2016-02-29|2169.79
#2016-03-01|2174.47
#2016-03-02|2157.15
#2016-03-03|2157.43
#2016-03-04|2170.59
#2016-03-07|2161.11
#2016-03-08|2136.02
#2016-03-09|2138.13
#2016-03-10|2141.04
#2016-03-11|2175.95
#2016-03-14|2195.93
#2016-03-15|2202.81
#2016-03-16|2207.43
#2016-03-17|2218.68
#2016-03-18|2231.30
#2016-03-21|2232.39
#2016-03-22|2214.08
#2016-03-23|2218.00
#2016-03-24|2211.74
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2205.44
#2016-03-30|2241.01
#2016-03-31|2247.44
#2016-04-01|2239.12
#2016-04-04|2225.51
#2016-04-05|2236.87
#2016-04-06|2249.19
#2016-04-07|2236.40
#2016-04-08|2261.10
#2016-04-11|2267.99
#2016-04-12|2255.83
#2016-04-13|2236.22
#2016-04-14|2201.97
#2016-04-15|2211.48
#2016-04-18|2210.10
#2016-04-19|2230.16
#2016-04-20|2243.50
#2016-04-21|2244.90
#2016-04-22|2221.83
#2016-04-25|2236.00
#2016-04-26|2273.39
#2016-04-27|2282.52
#2016-04-28|2261.92
#2016-04-29|2253.95
#2016-05-02|2257.47
#2016-05-03|2253.64
#2016-05-04|2256.27
#2016-05-05| .
#2016-05-06|2275.68
#2016-05-09|2300.05
#2016-05-10|2290.71
#2016-05-11|2276.04
#2016-05-12|2268.44
#2016-05-13|2288.19
#2016-05-16|2287.66
#2016-05-17|2305.68
#2016-05-18|2301.75
#2016-05-19|2284.01
#2016-05-20|2299.79
#2016-05-23|2315.22
#2016-05-24|2325.34
#2016-05-25|2328.01
#2016-05-26|2342.55
#2016-05-27|2344.05
#2016-05-30|2342.11
#2016-05-31|2345.93
#2016-06-01|2340.70
#2016-06-02|2334.34
#2016-06-03|2335.80
#2016-06-06| .
#2016-06-07|2358.64
#2016-06-08|2384.13
#2016-06-09|2387.47
#2016-06-10|2338.98
#2016-06-13|2295.44
#2016-06-14|2240.75
#2016-06-15|2238.75
#2016-06-16|2197.58
#2016-06-17|2219.68
#2016-06-20|2274.50
#2016-06-21|2299.73
#2016-06-22|2309.96
#2016-06-23|2328.56
#2016-06-24| .
#2016-06-27|2219.14
#2016-06-28|2240.63
#2016-06-29|2306.35
#2016-06-30|2331.87
#2016-07-01|2365.74
#2016-07-04|2369.16
#2016-07-05|2354.92
#2016-07-06|2313.15
#2016-07-07|2323.99
#2016-07-08|2368.58
#2016-07-11|2418.00
#2016-07-12|2419.35
#2016-07-13|2427.22
#2016-07-14|2434.95
#2016-07-15|2421.02
#2016-07-18|2429.75
#2016-07-19|2442.98
#2016-07-20|2476.01
#2016-07-21|2463.25
#2016-07-22|2458.32
#2016-07-25|2475.99
#2016-07-26|2485.80
#2016-07-27|2496.48
#2016-07-28|2522.75
#2016-07-29|2542.78
#2016-08-01|2551.47
#2016-08-02|2541.36
#2016-08-03|2502.56
#2016-08-04|2531.11
#2016-08-05|2558.82
#2016-08-08|2553.98
#2016-08-09|2577.71
#2016-08-10|2568.75
#2016-08-11|2574.47
#2016-08-12|2586.43
#2016-08-15|2598.46
#2016-08-16|2576.14
#2016-08-17|2557.71
#2016-08-18|2592.77
#2016-08-19|2584.35
#2016-08-22|2575.83
#2016-08-23|2611.03
#2016-08-24|2598.90
#2016-08-25|2610.27
#2016-08-26|2628.22
#2016-08-29|2640.84
#2016-08-30|2645.46
#2016-08-31|2638.95
#2016-09-01|2633.30
#2016-09-02|2658.66
#2016-09-05|2671.35
#2016-09-06|2682.03
#2016-09-07|2690.61
#2016-09-08|2665.69
#2016-09-09|2616.24
#2016-09-12|2591.96
#2016-09-13|2578.04
#2016-09-14|2573.86
#2016-09-15|2591.10
#2016-09-16|2587.32
#2016-09-19|2602.73
#2016-09-20|2602.77
#2016-09-21|2588.58
#2016-09-22|2629.26
#2016-09-23|2622.45
#2016-09-26|2602.01
#2016-09-27|2608.80
#2016-09-28|2615.34
#2016-09-29|2603.32
#2016-09-30|2598.72
#2016-10-03|2600.05
#2016-10-04|2583.45
#2016-10-05|2548.91
#2016-10-06|2477.22
#2016-10-07|2457.80
#2016-10-10|2466.61
#2016-10-11|2434.22
#2016-10-12|2427.51
#2016-10-13|2449.58
#2016-10-14|2467.29
#2016-10-17|2443.81
#2016-10-18|2478.42
#2016-10-19|2479.94
#2016-10-20|2496.07
#2016-10-21|2502.99
#2016-10-24|2519.95
#2016-10-25|2519.39
#2016-10-26|2494.66
#2016-10-27|2476.84
#2016-10-28|2490.03
#2016-10-31|2493.29
#2016-11-01|2451.74
#2016-11-02|2442.76
#2016-11-03|2424.81
#2016-11-04|2403.21
#2016-11-07|2423.09
#2016-11-08|2439.37
#2016-11-09|2415.78
#2016-11-10|2344.19
#2016-11-11|2335.23
#2016-11-14|2310.52
#2016-11-15|2351.62
#2016-11-16|2348.07
#2016-11-17|2370.05
#2016-11-18|2391.39
#2016-11-21|2384.21
#2016-11-22|2386.67
#2016-11-23|2413.42
#2016-11-24|2415.23
#2016-11-25|2421.19
#2016-11-28|2434.03
#2016-11-29|2438.96
#2016-11-30|2427.04
#2016-12-01|2398.44
#2016-12-02|2386.26
#2016-12-05|2388.07
#2016-12-06|2396.32
#2016-12-07|2384.49
#2016-12-08|2393.13
#2016-12-09|2431.43
#2016-12-12|2399.53
#2016-12-13|2425.39
#2016-12-14|2415.29
#2016-12-15|2398.22
#2016-12-16|2397.44
#2016-12-19|2432.51
#2016-12-20|2419.20
#2016-12-21|2416.07
#2016-12-22|2403.11
#2016-12-23|2428.54
#2016-12-26| .
#2016-12-27|2447.60
#2016-12-28|2442.20
#2016-12-29|2451.09
#2016-12-30|2484.64
#2017-01-02|2494.28
#2017-01-03|2459.13
#2017-01-04|2453.81
#2017-01-05|2436.29
#2017-01-06| .
#2017-01-09|2419.62
#2017-01-10|2414.62
#2017-01-11|2407.22
#2017-01-12|2393.26
#2017-01-13|2401.11
#2017-01-16|2397.76
#2017-01-17|2383.85
#2017-01-18|2395.62
#2017-01-19|2389.40
#2017-01-20|2397.81
#2017-01-23|2399.53
#2017-01-24|2409.28
#2017-01-25|2409.34
#2017-01-26|2431.65
#2017-01-27|2425.89
#2017-01-30|2413.35
#2017-01-31|2429.52
#2017-02-01|2458.41
#2017-02-02|2475.17
#2017-02-03|2484.29
#2017-02-06|2486.64
#2017-02-07|2511.99
#2017-02-08|2540.86
#2017-02-09|2531.76
#2017-02-10|2524.38
#2017-02-13|2521.99
#2017-02-14|2541.26
#2017-02-15|2559.58
#2017-02-16|2557.72
#2017-02-17|2557.34
#2017-02-20|2559.40
#2017-02-21|2557.56
#2017-02-22|2566.32
#2017-02-23|2570.04
#2017-02-24|2550.95
#2017-02-27|2529.09
#2017-02-28|2538.77
#2017-03-01|2532.27
#2017-03-02|2516.19
#2017-03-03|2502.80
#2017-03-06|2500.69
#2017-03-07|2473.68
#2017-03-08|2453.92
#2017-03-09|2455.33
#2017-03-10|2447.50
#2017-03-13|2442.45
#2017-03-14|2442.72
#2017-03-15|2430.78
#2017-03-16|2460.96
#2017-03-17|2478.52
#2017-03-20|2480.93
#2017-03-21|2462.01
#2017-03-22|2431.02
#2017-03-23|2452.20
#2017-03-24|2440.17
#2017-03-27|2421.47
#2017-03-28|2420.63
#2017-03-29|2455.62
#2017-03-30|2443.65
#2017-03-31|2476.86
#2017-04-03|2445.88
#2017-04-04|2454.24
#2017-04-05|2486.90
#2017-04-06|2497.71
#2017-04-07|2525.91
#2017-04-10|2534.49
#2017-04-11|2548.98
#2017-04-12|2570.02
#2017-04-13|2571.01
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2588.82
#2017-04-19|2594.96
#2017-04-20|2588.88
#2017-04-21|2583.80
#2017-04-24|2593.45
#2017-04-25|2624.01
#2017-04-26|2628.50
#2017-04-27|2638.49
#2017-04-28|2626.41
#2017-05-01| .
#2017-05-02|2667.54
#2017-05-03|2663.14
#2017-05-04|2668.87
#2017-05-05|2693.17
#2017-05-08|2707.43
#2017-05-09|2738.33
#2017-05-10|2734.91
#2017-05-11|2757.68
#2017-05-12|2766.00
#2017-05-15|2767.27
#2017-05-16|2767.40
#2017-05-17|2749.66
#2017-05-18|2698.34
#2017-05-19|2712.03
#2017-05-22|2736.43
#2017-05-23|2729.46
#2017-05-24|2745.95
#2017-05-25| .
#2017-05-26|2762.82
#2017-05-29|2759.17
#2017-05-30|2782.33
#2017-05-31|2787.04
#2017-06-01|2799.38
#2017-06-02|2822.74
#2017-06-05|2841.61
#2017-06-06| .
#2017-06-07|2865.64
#2017-06-08|2842.04
#2017-06-09|2865.41
#2017-06-12|2827.30
#2017-06-13|2840.04
#2017-06-14|2848.29
#2017-06-15|2824.14
#2017-06-16|2835.50
#2017-06-19|2834.80
#2017-06-20|2803.48
#2017-06-21|2789.41
#2017-06-22|2786.11
#2017-06-23| .
#2017-06-26|2775.28
#2017-06-27|2747.80
#2017-06-28|2730.77
#2017-06-29|2698.89
#2017-06-30|2707.43
#2017-07-03|2704.14
#2017-07-04|2702.62
#2017-07-05|2718.21
#2017-07-06|2683.45
#2017-07-07|2697.31
#2017-07-10|2722.92
#2017-07-11|2698.86
#2017-07-12|2731.48
#2017-07-13|2731.78
#2017-07-14|2736.09
#2017-07-17|2728.04
#2017-07-18|2733.16
#2017-07-19|2740.61
#2017-07-20|2747.29
#2017-07-21|2732.47
#2017-07-24|2720.30
#2017-07-25|2723.42
#2017-07-26|2733.56
#2017-07-27|2751.60
#2017-07-28|2712.58
#2017-07-31|2709.65
#2017-08-01|2757.18
#2017-08-02|2768.80
#2017-08-03|2778.02
#2017-08-04|2790.95
#2017-08-07|2795.68
#2017-08-08|2804.33
#2017-08-09|2782.47
#2017-08-10|2753.90
#2017-08-11|2705.66
#2017-08-14|2740.77
#2017-08-15|2726.69
#2017-08-16|2731.94
#2017-08-17|2727.77
#2017-08-18|2701.58
#2017-08-21|2695.48
#2017-08-22|2702.55
#2017-08-23|2703.09
#2017-08-24|2693.15
#2017-08-25|2755.53
#2017-08-28|2677.11
#2017-08-29|2666.85
#2017-08-30|2664.91
#2017-08-31|2684.07
#2017-09-01|2690.74
#2017-09-04|2669.97
#2017-09-05|2640.00
#2017-09-06|2637.28
#2017-09-07|2663.90
#2017-09-08|2663.70
#2017-09-11|2686.98
#2017-09-12|2684.59
#2017-09-13|2686.96
#2017-09-14|2692.49
#2017-09-15|2704.57
#2017-09-18|2710.40
#2017-09-19|2708.44
#2017-09-20|2711.70
#2017-09-21|2704.18
#2017-09-22|2716.86
#2017-09-25|2721.24
#2017-09-26|2723.79
#2017-09-27|2711.80
#2017-09-28|2714.61
#2017-09-29|2762.61
#2017-10-02|2762.19
#2017-10-03|2768.73
#2017-10-04|2757.31
#2017-10-05|2766.14
#2017-10-06|2747.89
#2017-10-09|2752.81
#2017-10-10|2753.00
#2017-10-11|2750.65
#2017-10-12|2770.10
#2017-10-13|2767.83
#2017-10-16|2759.11
#2017-10-17|2772.79
#2017-10-18|2806.30
#2017-10-19|2792.62
#2017-10-20|2778.35
#2017-10-23|2766.09
#2017-10-24|2723.89
#2017-10-25|2698.12
#2017-10-26|2723.11
#2017-10-27|2736.66
#2017-10-30|2742.77
#2017-10-31|2759.54
#2017-11-01|2765.04
#2017-11-02|2752.49
#2017-11-03|2768.74
#2017-11-06|2754.19
#2017-11-07|2734.32
#2017-11-08|2744.78
#2017-11-09|2724.38
#2017-11-10|2728.87
#2017-11-13|2696.43
#2017-11-14|2713.42
#2017-11-15|2708.90
#2017-11-16|2747.72
#2017-11-17|2726.08
#2017-11-20|2700.41
#2017-11-21|2717.77
#2017-11-22|2686.07
#2017-11-23|2683.32
#2017-11-24|2697.90
#2017-11-27|2701.01
#2017-11-28|2697.78
#2017-11-29|2694.92
#2017-11-30|2689.16
#2017-12-01|2674.80
#2017-12-04|2698.67
#2017-12-05|2701.32
#2017-12-06|2684.82
#2017-12-07|2694.24
#2017-12-08|2711.16
#2017-12-11|2722.12
#2017-12-12|2731.37
#2017-12-13|2735.65
#2017-12-14|2727.60
#2017-12-15|2721.47
#2017-12-18|2743.11
#2017-12-19|2732.83
#2017-12-20|2721.85
#2017-12-21|2702.41
#2017-12-22|2686.29
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2698.14
#2017-12-28|2711.51
#2017-12-29|2716.38
#2018-01-01| .
#2018-01-02|2707.11
#2018-01-03|2726.11
#2018-01-04|2738.88
#2018-01-05|2770.74
#2018-01-08|2807.90
#2018-01-09|2820.67
#2018-01-10|2784.79
#2018-01-11|2774.93
#2018-01-12|2775.70
#2018-01-15|2765.80
#2018-01-16|2759.94
#2018-01-17|2767.65
#2018-01-18|2751.22
#2018-01-19|2770.27
#2018-01-22|2760.74
#2018-01-23|2783.02
#2018-01-24|2746.35
#2018-01-25|2704.25
#2018-01-26|2727.54
#2018-01-29|2690.45
#2018-01-30|2665.09
#2018-01-31|2675.47
#2018-02-01|2679.15
#2018-02-02|2649.97
#2018-02-05|2572.60
#2018-02-06|2519.59
#2018-02-07|2594.58
#2018-02-08|2547.06
#2018-02-09|2535.69
#2018-02-12|2558.75
#2018-02-13|2549.92
#2018-02-14|2582.28
#2018-02-15|2584.55
#2018-02-16|2630.39
#2018-02-19|2603.19
#2018-02-20|2611.54
#2018-02-21|2607.58
#2018-02-22|2625.49
#2018-02-23|2642.19
#2018-02-26|2659.78
#2018-02-27|2656.09
#2018-02-28|2644.10
#2018-03-01|2613.61
#2018-03-02|2576.71
#2018-03-05|2600.99
#2018-03-06|2616.57
#2018-03-07|2628.98
#2018-03-08|2669.15
#2018-03-09|2666.59
#2018-03-12|2676.90
#2018-03-13|2688.39
#2018-03-14|2690.93
#2018-03-15|2712.71
#2018-03-16|2685.76
#2018-03-19|2671.88
#2018-03-20|2659.23
#2018-03-21|2648.09
#2018-03-22|2622.67
#2018-03-23|2619.30
#2018-03-26|2598.55
#2018-03-27|2626.56
#2018-03-28|2640.07
#2018-03-29|2679.83
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2657.79
#2018-04-04|2651.85
#2018-04-05|2684.63
#2018-04-06|2685.21
#2018-04-09|2682.17
#2018-04-10|2683.57
#2018-04-11|2662.11
#2018-04-12|2701.49
#2018-04-13|2722.55
#2018-04-16|2724.95
#2018-04-17|2760.17
#2018-04-18|2770.39
#2018-04-19|2770.88
#2018-04-20|2762.12
#2018-04-23|2770.94
#2018-04-24|2770.49
#2018-04-25|2765.32
#2018-04-26|2797.50
#2018-04-27|2813.58
#2018-04-30|2839.56
#2018-05-01|2839.56
#2018-05-02|2831.16
#2018-05-03|2837.85
#2018-05-04|2840.66
#2018-05-07|2860.16
#2018-05-08|2890.55
#2018-05-09|2895.11
#2018-05-10|2895.11
#2018-05-11|2909.31
#2018-05-14|2896.60
#2018-05-15|2896.02
#2018-05-16|2887.83
#2018-05-17|2882.93
#2018-05-18|2882.84
#2018-05-21|2892.66
#2018-05-22|2877.96
#2018-05-23|2871.72
#2018-05-24|2870.63
#2018-05-25|2901.27
#2018-05-28|2880.40
#2018-05-29|2847.65
#2018-05-30|2850.04
#2018-05-31|2847.56
#2018-06-01|2850.58
#2018-06-04|2881.09
#2018-06-05|2886.76
#2018-06-06| .
#2018-06-07|2889.96
#2018-06-08|2893.42
#2018-06-11|2891.55
#2018-06-12|2869.91
#2018-06-13|2856.27
#2018-06-14|2873.01
#2018-06-15|2866.01
#2018-06-18|2873.73
#2018-06-19|2874.01
#2018-06-20|2867.33
#2018-06-21|2842.40
#2018-06-22| .
#2018-06-25|2827.91
#2018-06-26|2825.61
#2018-06-27|2830.65
#2018-06-28|2820.05
#2018-06-29|2858.85
#2018-07-02|2843.20
#2018-07-03|2845.80
#2018-07-04|2867.06
#2018-07-05|2881.86
#2018-07-06|2935.45
#2018-07-09|2961.99
#2018-07-10|2985.28
#2018-07-11|2983.45
#2018-07-12|3006.55
#2018-07-13|3035.80
#2018-07-16|3065.17
#2018-07-17|3046.67
#2018-07-18|3055.44
#2018-07-19|3048.14
#2018-07-20|3050.34
#2018-07-23|3040.86
#2018-07-24|3077.37
#2018-07-25|3082.95
#2018-07-26|3113.07
#2018-07-27|3115.57
#2018-07-30|3106.01
#2018-07-31|3110.51
#2018-08-01|3110.36
#2018-08-02|3120.82
#2018-08-03|3133.12
#2018-08-06|3123.41
#2018-08-07|3133.32
#2018-08-08|3149.15
#2018-08-09|3149.89
#2018-08-10|3144.02
#2018-08-13|3121.99
#2018-08-14|3070.61
#2018-08-15|3065.72
#2018-08-16|3100.45
#2018-08-17|3128.55
#2018-08-20|3148.10
#2018-08-21|3173.04
#2018-08-22|3174.68
#2018-08-23|3188.49
#2018-08-24|3176.72
#2018-08-27|3198.80
#2018-08-28|3223.73
#2018-08-29|3238.24
#2018-08-30|3237.70
#2018-08-31|3238.51
#2018-09-03|3204.59
#2018-09-04|3195.47
#2018-09-05|3176.63
#2018-09-06|3173.23
#2018-09-07|3156.61
#2018-09-10|3167.39
#2018-09-11|3177.16
#2018-09-12|3202.59
#2018-09-13|3200.43
#2018-09-14|3222.09
#2018-09-17|3245.51
#2018-09-18|3228.68
#2018-09-19|3163.88
#2018-09-20|3185.68
#2018-09-21|3182.06
#2018-09-24|3165.08
#2018-09-25|3167.70
#2018-09-26|3179.17
#2018-09-27|3170.14
#2018-09-28|3145.70
#2018-10-01|3173.00
#2018-10-02|3185.10
#2018-10-03|3227.89
#2018-10-04|3152.25
#2018-10-05|3061.25
#2018-10-08|3058.06
#2018-10-09|3088.67
#2018-10-10|3038.66
#2018-10-11|2981.03
#2018-10-12|2951.46
#2018-10-15|2926.98
#2018-10-16|2994.04
#2018-10-17|3042.49
#2018-10-18|3040.51
#2018-10-19|3008.72
#2018-10-22|3006.56
#2018-10-23|2937.57
#2018-10-24|2940.04
#2018-10-25|2926.46
#2018-10-26|2920.66
#2018-10-29|2952.03
#2018-10-30|2981.05
#2018-10-31|3027.80
#2018-11-01|3012.01
#2018-11-02|3032.83
#2018-11-05|3017.66
#2018-11-06|3053.52
#2018-11-07|3099.03
#2018-11-08|3100.91
#2018-11-09|3114.03
#2018-11-12|3087.86
#2018-11-13|3075.08
#2018-11-14|3088.58
#2018-11-15|3051.87
#2018-11-16|3079.69
#2018-11-19|3026.54
#2018-11-20|2943.45
#2018-11-21|2983.40
#2018-11-22|2969.11
#2018-11-23|2972.44
#2018-11-26|3000.06
#2018-11-27|3011.34
#2018-11-28|3025.53
#2018-11-29|3048.23
#2018-11-30|3049.06
#2018-12-03|3031.42
#2018-12-04|3030.63
#2018-12-05|3023.85
#2018-12-06|3007.96
#2018-12-07|3039.70
#2018-12-10|3016.99
#2018-12-11|3042.44
#2018-12-12|3099.63
#2018-12-13|3114.16
#2018-12-14|3118.11
#2018-12-17|3102.50
#2018-12-18|3105.71
#2018-12-19|3126.51
#2018-12-20|3079.30
#2018-12-21|3059.99
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2999.90
#2018-12-28|3056.42
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3060.72
#2019-01-03|3043.30
#2019-01-04|3099.79
#2019-01-07|3136.04
#2019-01-08|3181.32
#2019-01-09|3168.93
#2019-01-10|3160.51
#2019-01-11|3196.29
#2019-01-14|3185.07
#2019-01-15|3184.26
#2019-01-16|3216.63
#2019-01-17|3219.92
#2019-01-18|3258.13
#2019-01-21|3296.91
#2019-01-22|3305.75
#2019-01-23|3310.28
#2019-01-24|3296.13
#2019-01-25|3296.36
#2019-01-28|3304.58
#2019-01-29|3336.44
#2019-01-30|3347.92
#2019-01-31|3344.48
#2019-02-01|3355.46
#2019-02-04|3374.77
#2019-02-05|3365.80
#2019-02-06|3382.97
#2019-02-07|3348.04
#2019-02-08|3337.76
#2019-02-11|3348.00
#2019-02-12|3344.36
#2019-02-13|3330.43
#2019-02-14|3348.49
#2019-02-15|3373.26
#2019-02-18|3378.40
#2019-02-19|3390.33
#2019-02-20|3397.92
#2019-02-21|3396.74
#2019-02-22|3410.45
#2019-02-25|3361.87
#2019-02-26|3385.46
#2019-02-27|3386.88
#2019-02-28|3354.12
#2019-03-01|3334.62
#2019-03-04|3353.37
#2019-03-05|3376.25
#2019-03-06|3343.39
#2019-03-07|3348.78
#2019-03-08|3359.89
#2019-03-11|3389.30
#2019-03-12|3420.83
#2019-03-13|3424.73
#2019-03-14|3460.53
#2019-03-15|3469.80
#2019-03-18|3463.03
#2019-03-19|3486.43
#2019-03-20|3487.25
#2019-03-21|3486.40
#2019-03-22|3474.34
#2019-03-25|3476.85
#2019-03-26|3506.94
#2019-03-27|3519.31
#2019-03-28|3546.27
#2019-03-29|3559.44
#2019-04-01|3592.19
#2019-04-02|3630.69
#2019-04-03|3641.40
#2019-04-04|3620.53
#2019-04-05|3595.29
#2019-04-08|3583.08
#2019-04-09|3554.34
#2019-04-10|3598.64
#2019-04-11|3585.46
#2019-04-12|3583.39
#2019-04-15|3603.22
#2019-04-16|3618.73
#2019-04-17|3593.74
#2019-04-18|3587.73
#2019-04-19|3587.73
#2019-04-22|3587.73
#2019-04-23|3615.34
#2019-04-24|3624.94
#2019-04-25|3634.34
#2019-04-26|3597.07
#2019-04-29|3601.31
#2019-04-30|3561.97
#2019-05-01| .
#2019-05-02|3568.12
#2019-05-03|3584.33
#2019-05-06|3569.79
#2019-05-07|3572.90
#2019-05-08|3606.90
#2019-05-09|3582.41
#2019-05-10|3590.54
#2019-05-13|3595.59
#2019-05-14|3655.93
#2019-05-15|3658.69
#2019-05-16|3719.38
#2019-05-17|3707.22
#2019-05-20|3708.87
#2019-05-21|3737.40
#2019-05-22|3721.32
#2019-05-23|3701.10
#2019-05-24|3725.88
#2019-05-27|3735.54
#2019-05-28|3701.11
#2019-05-29|3698.25
#2019-05-30| .
#2019-05-31|3685.33
#2019-06-03|3668.49
#2019-06-04|3728.77
#2019-06-05|3759.88
#2019-06-06| .
#2019-06-07|3785.31
#2019-06-10|3830.18
#2019-06-11|3844.98
#2019-06-12|3877.06
#2019-06-13|3910.32
#2019-06-14|3917.14
#2019-06-17|3929.70
#2019-06-18|3957.93
#2019-06-19|3923.61
#2019-06-20|3884.87
#2019-06-21| .
#2019-06-24|3882.76
#2019-06-25|3884.96
#2019-06-26|3852.87
#2019-06-27|3787.10
#2019-06-28|3792.70
#2019-07-01|3830.62
#2019-07-02|3873.26
#2019-07-03|3961.68
#2019-07-04|4008.72
#2019-07-05|3959.83
#2019-07-08|4008.28
#2019-07-09|4043.34
#2019-07-10|4041.50
#2019-07-11|4048.18
#2019-07-12|4102.28
#2019-07-15|4123.65
#2019-07-16|4073.97
#2019-07-17|4075.08
#2019-07-18|4064.09
#2019-07-19|4059.99
#2019-07-22|4065.27
#2019-07-23|4057.14
#2019-07-24|4041.77
#2019-07-25|4049.31
#2019-07-26|4038.92
#2019-07-29|4065.16
#2019-07-30|4055.16
#2019-07-31|4052.23
#2019-08-01|4089.98
#2019-08-02|4093.94
#2019-08-05|4015.53
#2019-08-06|4014.10
#2019-08-07|4044.60
#2019-08-08|4063.29
#2019-08-09|4066.02
#2019-08-12|4098.40
#2019-08-13|4114.70
#2019-08-14|4086.76
#2019-08-15|4094.72
#2019-08-16|4138.52
#2019-08-19|4188.73
#2019-08-20|4213.51
#2019-08-21|4244.18
#2019-08-22|4234.27
#2019-08-23|4218.43
#2019-08-26|4231.49
#2019-08-27|4297.49
#2019-08-28|4296.45
#2019-08-29|4333.26
#2019-08-30|4387.81
#2019-09-02|4395.57
#2019-09-03|4397.76
#2019-09-04|4453.43
#2019-09-05|4275.00
#2019-09-06|4305.56
#2019-09-09|4224.18
#2019-09-10|4113.39
#2019-09-11|4115.63
#2019-09-12|4139.01
#2019-09-13|4108.62
#2019-09-16|4061.52
#2019-09-17|4147.68
#2019-09-18|4220.50
#2019-09-19|4228.03
#2019-09-20|4213.95
#2019-09-23|4253.53
#2019-09-24|4294.65
#2019-09-25|4285.12
#2019-09-26|4359.79
#2019-09-27|4371.82
#2019-09-30|4432.08
#2019-10-01|4431.07
#2019-10-02|4321.43
#2019-10-03|4301.40
#2019-10-04|4302.92
#2019-10-07|4363.76
#2019-10-08|4358.64
#2019-10-09|4405.09
#2019-10-10|4363.46
#2019-10-11|4368.48
#2019-10-14|4388.44
#2019-10-15|4431.40
#2019-10-16|4416.02
#2019-10-17|4419.23
#2019-10-18|4371.64
#2019-10-21|4248.70
#2019-10-22|4214.92
#2019-10-23|4220.50
#2019-10-24|4238.05
#2019-10-25|4277.33
#2019-10-28|4279.71
#2019-10-29|4244.14
#2019-10-30|4293.83
#2019-10-31|4273.61
#2019-11-01|4296.63
#2019-11-04|4311.25
#2019-11-05|4259.26
#2019-11-06|4276.34
#2019-11-07|4253.11
#2019-11-08|4280.06
#2019-11-11|4289.87
#2019-11-12|4307.15
#2019-11-13|4338.66
#2019-11-14|4383.79
#2019-11-15|4425.64
#2019-11-18|4474.07
#2019-11-19|4492.52
#2019-11-20|4513.88
#2019-11-21|4465.11
#2019-11-22|4455.46
#2019-11-25|4485.78
#2019-11-26|4570.51
#2019-11-27|4574.62
#2019-11-28|4548.44
#2019-11-29|4584.90
#2019-12-02|4554.44
#2019-12-03|4550.34
#2019-12-04|4584.17
#2019-12-05|4602.42
#2019-12-06|4657.52
#2019-12-09|4642.66
#2019-12-10|4661.06
#2019-12-11|4657.56
#2019-12-12|4670.73
#2019-12-13|4697.45
#2019-12-16|4735.37
#2019-12-17|4758.46
#2019-12-18|4792.84
#2019-12-19|4846.34
#2019-12-20|4907.84
#2019-12-23|4923.15
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5016.48
#2019-12-30|4964.49
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5030.09
#2020-01-03|5042.85
#2020-01-06| .
#2020-01-07|5042.35
#2020-01-08|5028.33
#2020-01-09|5096.89
#2020-01-10|5121.01
#2020-01-13|5177.37
#2020-01-14|5174.83
#2020-01-15|5137.49
#2020-01-16|5262.46
#2020-01-17|5297.62
#2020-01-20|5288.69
#2020-01-21|5241.86
#2020-01-22|5252.35
#2020-01-23|5227.89
#2020-01-24|5329.51
#2020-01-27|5250.69
#2020-01-28|5247.17
#2020-01-29|5307.76
#2020-01-30|5298.96
#2020-01-31|5071.68
#2020-02-03|5072.84
#2020-02-04|5130.63
#2020-02-05|5123.44
#2020-02-06|5142.87
#2020-02-07|5140.92
#2020-02-10|5156.48
#2020-02-11|5225.38
#2020-02-12|5194.27
#2020-02-13|5289.33
#2020-02-14|5345.04
#2020-02-17|5319.65
#2020-02-18|5357.39
#2020-02-19|5495.21
#2020-02-20|5473.65
#2020-02-21|5496.63
#2020-02-24|5327.71
#2020-02-25|5229.63
#2020-02-26|5196.79
#2020-02-27|4968.07
#2020-02-28|4716.31
#2020-03-02|4701.45
#2020-03-03|4902.78
#2020-03-04|5006.19
#2020-03-05|5009.09
#2020-03-06|4822.36
#2020-03-09|4529.50
#2020-03-10|4423.33
#2020-03-11|4314.42
#2020-03-12|3727.96
#2020-03-13|3691.51
#2020-03-16|3347.10
#2020-03-17|3186.60
#2020-03-18|3047.60
#2020-03-19|3295.32
#2020-03-20|3396.98
#2020-03-23|3163.86
#2020-03-24|3434.84
#2020-03-25|3574.71
#2020-03-26|3705.16
#2020-03-27|3611.46
#2020-03-30|3632.89
#2020-03-31|3766.00
#2020-04-01|3588.81
#2020-04-02|3517.69
#2020-04-03|3506.39
#2020-04-06|3588.12
#2020-04-07|3775.43
#2020-04-08|3832.98
#2020-04-09|3915.74
#2020-04-10|3915.74
#2020-04-13|3915.74
#2020-04-14|3896.30
#2020-04-15|3737.23
#2020-04-16|3591.01
#2020-04-17|3686.80
#2020-04-20|3656.57
#2020-04-21|3579.39
#2020-04-22|3597.86
#2020-04-23|3659.57
#2020-04-24|3709.77
#2020-04-27|3734.66
#2020-04-28|3749.27
#2020-04-29|3811.11
#2020-04-30|3811.34
#2020-05-01|3811.34
#2020-05-04|3620.81
#2020-05-05|3680.76
#2020-05-06|3676.49
#2020-05-07|3784.72
#2020-05-08|3877.60
#2020-05-11|3794.33
#2020-05-12|3786.20
#2020-05-13|3646.78
#2020-05-14|3526.62
#2020-05-15|3567.35
#2020-05-18|3699.64
#2020-05-19|3745.54
#2020-05-20|3747.98
#2020-05-21|3747.98
#2020-05-22|3758.14
#2020-05-25|3861.23
#2020-05-26|3851.46
#2020-05-27|3839.80
#2020-05-28|3930.71
#2020-05-29|3978.59
#2020-06-01|3963.91
#2020-06-02|4011.36
#2020-06-03|4148.66
#2020-06-04|4167.64
#2020-06-05|4231.14
#2020-06-08|4172.91
#2020-06-09|4055.48
#2020-06-10|4054.56
#2020-06-11|3909.61
#2020-06-12|3934.43
#2020-06-15|3941.44
#2020-06-16|4047.67
#2020-06-17|4115.16
#2020-06-18|4175.16
#2020-06-19|4175.16
#2020-06-22|4027.16
#2020-06-23|4016.44
#2020-06-24|3930.67
#2020-06-25|3916.15
#2020-06-26|3936.96
#2020-06-29|3881.64
#2020-06-30|3936.15
#2020-07-01|4006.55
#2020-07-02|4044.41
#2020-07-03|4057.19
#2020-07-06|4096.30
#2020-07-07|4015.00
#2020-07-08|4035.20
#2020-07-09|3972.64
#2020-07-10|4008.09
#2020-07-13|4027.63
#2020-07-14|3993.02
#2020-07-15|4048.39
#2020-07-16|4014.49
#2020-07-17|3967.16
#2020-07-20|3979.18
#2020-07-21|3994.93
#2020-07-22|4064.31
#2020-07-23|4020.17
#2020-07-24|3936.95
#2020-07-27|3914.44
#2020-07-28|3955.67
#2020-07-29|4064.35
#2020-07-30|3966.17
#2020-07-31|4006.87
#2020-08-03|4006.03
#2020-08-04|4014.51
#2020-08-05|4077.89
#2020-08-06|4075.78
#2020-08-07|4081.40
#2020-08-10|4073.54
#2020-08-11|4086.80
#2020-08-12|4056.70
#2020-08-13|4093.76
#2020-08-14|4061.35
#2020-08-17|4036.85
#2020-08-18|3958.62
#2020-08-19|3967.38
#2020-08-20|4052.46
#2020-08-21|4044.41
#2020-08-24|4029.53
#2020-08-25|4007.11
#2020-08-26|4040.10
#2020-08-27|3984.17
#2020-08-28|3946.27
#2020-08-31|3887.97
#2020-09-01|3946.65
#2020-09-02|4024.95
#2020-09-03|4065.40
#2020-09-04|3985.92
#2020-09-07|4136.07
#2020-09-08|4227.71
#2020-09-09|4316.79
#2020-09-10|4328.28
#2020-09-11|4363.17
#2020-09-14|4394.24
#2020-09-15|4481.19
#2020-09-16|4594.09
#2020-09-17|4640.00
#2020-09-18|4647.33
#2020-09-21|4521.27
#2020-09-22|4496.67
#2020-09-23|4494.83
#2020-09-24|4511.73
#2020-09-25|4520.45
#2020-09-28|4591.88
#2020-09-29|4568.67
#2020-09-30|4583.46
#2020-10-01|4608.44
#2020-10-02|4601.30
#2020-10-05|4618.10
#2020-10-06|4652.43
#2020-10-07|4586.05
#2020-10-08|4636.57
#2020-10-09|4622.71
#2020-10-12|4639.41
#2020-10-13|4634.89
#2020-10-14|4610.94
#2020-10-15|4584.95
#2020-10-16|4541.39
#2020-10-19|4610.25
#2020-10-20|4605.52
#2020-10-21|4480.36
#2020-10-22|4509.24
#2020-10-23|4484.74
#2020-10-26|4323.93
#2020-10-27|4279.50
#2020-10-28|4102.39
#2020-10-29|4142.79
#2020-10-30|4168.20
#2020-11-02|4230.84
#2020-11-03|4326.58
#2020-11-04|4459.71
#2020-11-05|4506.67
#2020-11-06|4533.35
#2020-11-09|4676.49
#2020-11-10|4712.46
#2020-11-11|4832.98
#2020-11-12|4768.43
#2020-11-13|4756.83
#2020-11-16|4827.63
#2020-11-17|4783.47
#2020-11-18|4809.84
#2020-11-19|4796.84
#2020-11-20|4788.65
#2020-11-23|4778.92
#2020-11-24|4707.40
#2020-11-25|4728.90
#2020-11-26|4757.95
#2020-11-27|4767.11
#2020-11-30|4743.23
#2020-12-01|4699.22
#2020-12-02|4680.66
#2020-12-03|4623.49
#2020-12-04|4652.26
#2020-12-07|4663.77
#2020-12-08|4652.38
#2020-12-09|4633.09
#2020-12-10|4644.75
#2020-12-11|4634.36
#2020-12-14|4622.75
#2020-12-15|4624.46
#2020-12-16|4646.59
#2020-12-17|4680.96
#2020-12-18|4621.63
#2020-12-21|4561.09
#2020-12-22|4605.35
#2020-12-23|4687.73
#2020-12-24|4687.73
#2020-12-25|4687.73
#2020-12-28|4711.62
#2020-12-29|4806.08
#2020-12-30|4771.70
#2020-12-31|4771.70
#2021-01-01|4771.70
#2021-01-04|4755.64
#2021-01-05|4737.79
#2021-01-06|4737.79
#2021-01-07|4639.70
#2021-01-08|4678.88
#2021-01-11|4592.01
#2021-01-12|4584.47
#2021-01-13|4674.29
#2021-01-14|4729.22
#2021-01-15|4711.88
#2021-01-18|4727.09
#2021-01-19|4769.65
#2021-01-20|4790.22
#2021-01-21|4756.65
#2021-01-22|4731.52
#2021-01-25|4658.39
#2021-01-26|4717.24
#2021-01-27|4651.27
#2021-01-28|4660.55
#2021-01-29|4598.57
#2021-02-01|4688.24
#2021-02-02|4770.94
#2021-02-03|4777.86
#2021-02-04|4745.84
#2021-02-05|4672.28
#2021-02-08|4628.08
#2021-02-09|4598.42
#2021-02-10|4564.77
#2021-02-11|4644.28
#2021-02-12|4603.03
#2021-02-15|4636.59
#2021-02-16|4569.33
#2021-02-17|4516.82
#2021-02-18|4459.82
#2021-02-19|4467.17
#2021-02-22|4522.07
#2021-02-23|4523.09
#2021-02-24|4503.96
#2021-02-25|4515.54
#2021-02-26|4530.02
#2021-03-01|4647.60
#2021-03-02|4618.51
#2021-03-03|4637.40
#2021-03-04|4660.39
#2021-03-05|4603.97
#2021-03-08|4614.31
#2021-03-09|4629.98
#2021-03-10|4669.17
#2021-03-11|4770.46
#2021-03-12|4750.86
#2021-03-15|4768.82
#2021-03-16|4821.27
#2021-03-17|4749.07
#2021-03-18|4693.31
#2021-03-19|4736.80
#2021-03-22|4680.39
#2021-03-23|4748.31
#2021-03-24|4758.73
#2021-03-25|4721.10
#2021-03-26|4732.08
#2021-03-29|4718.58
#2021-03-30|4763.57
#2021-03-31|4746.65
#2021-04-01|4844.09
#2021-04-02|4844.09
#2021-04-05|4844.09
#2021-04-06|4891.18
#2021-04-07|4962.30
#2021-04-08|4993.87
#2021-04-09|5004.26
#2021-04-12|5037.62
#2021-04-13|5087.48
#2021-04-14|5085.52
#2021-04-15|5132.36
#2021-04-16|5229.00
#2021-04-19|5218.27
#2021-04-20|5239.79
#2021-04-21|5196.41
#2021-04-22|5308.50
#2021-04-23|5298.48
#2021-04-26|5273.42
#2021-04-27|5261.44
#2021-04-28|5207.46
#2021-04-29|5233.93
#2021-04-30|5190.73
#2021-05-03|5240.99
#2021-05-04|5213.93
#2021-05-05|5261.82
#2021-05-06|5263.59
#2021-05-07|5322.17
#2021-05-10|5363.53
#2021-05-11|5212.33
#2021-05-12|5320.65
#2021-05-13| .
#2021-05-14|5339.30
#2021-05-17|5370.23
#2021-05-18|5494.31
#2021-05-19|5414.61
#2021-05-20|5462.09
#2021-05-21|5440.13
#2021-05-24|5488.56
#2021-05-25|5512.71
#2021-05-26|5528.01
#2021-05-27|5540.16
#2021-05-28|5587.96
#2021-05-31|5618.24
#2021-06-01|5698.40
#2021-06-02|5744.14
#2021-06-03|5765.55
#2021-06-04|5814.59
#2021-06-07|5858.61
#2021-06-08|5937.14
#2021-06-09|5956.99
#2021-06-10|5985.74
#2021-06-11|5951.84
#2021-06-14|6017.18
#2021-06-15|5965.24
#2021-06-16|5954.18
#2021-06-17|5844.23
#2021-06-18|5829.42
#2021-06-21|5750.42
#2021-06-22|5750.40
#2021-06-23|5691.91
#2021-06-24|5744.73
#2021-06-25| .
#2021-06-28|5731.43
#2021-06-29|5768.82
#2021-06-30|5697.59
#2021-07-01|5762.34
#2021-07-02|5847.44
#2021-07-05|5903.96
#2021-07-06|5989.53
#2021-07-07|6103.88
#2021-07-08|6063.52
#2021-07-09|6210.84
#2021-07-12|6363.86
#2021-07-13|6313.49
#2021-07-14|6224.24
#2021-07-15|6183.20
#2021-07-16|6266.73
#2021-07-19|6140.64
#2021-07-20|6183.84
#2021-07-21|6250.81
#2021-07-22|6284.67
#2021-07-23|6316.75
#2021-07-26|6298.24
#2021-07-27|6319.30
#2021-07-28|6325.56
#2021-07-29|6333.83
#2021-07-30|6371.44
#2021-08-02|6533.29
#2021-08-03|6536.40
#2021-08-04|6642.94
#2021-08-05|6668.14
#2021-08-06|6621.31
#2021-08-09|6616.75
#2021-08-10|6650.49
#2021-08-11|6698.31
#2021-08-12|6705.38
#2021-08-13|6775.89
#2021-08-16|6819.44
#2021-08-17|6762.84
#2021-08-18|6793.17
#2021-08-19|6684.96
#2021-08-20|6807.36
#2021-08-23|6658.71
#2021-08-24|6609.08
#2021-08-25|6528.52
#2021-08-26|6498.52
#2021-08-27|6616.08
#2021-08-30|6658.12
#2021-08-31|6642.53
#2021-09-01|6644.83
#2021-09-02|6650.51
#2021-09-03|6573.05
#2021-09-06|6608.02
#2021-09-07|6547.73
#2021-09-08|6375.26
#2021-09-09|6402.49
#2021-09-10|6361.40
#2021-09-13|6368.14
#2021-09-14|6369.40
#2021-09-15|6301.42
#2021-09-16|6328.57
#2021-09-17|6265.97
#2021-09-20|5992.93
#2021-09-21|6051.01
#2021-09-22|6078.86
#2021-09-23|6202.93
#2021-09-24|6086.34
#2021-09-27|6063.16
#2021-09-28|5838.35
#2021-09-29|5814.53
#2021-09-30|5817.62
#2021-10-01|5971.44
#2021-10-04|5889.77
#2021-10-05|5909.72
#2021-10-06|5841.06
#2021-10-07|5976.60
#2021-10-08|5926.49
#2021-10-11|5886.94
#2021-10-12|6069.97
#2021-10-13|6198.21
#2021-10-14|6290.72
#2021-10-15|6376.99
#2021-10-18|6429.15
#2021-10-19|6477.51
#2021-10-20|6425.12
#2021-10-21|6513.85
#2021-10-22|6581.67
#2021-10-25|6593.31
#2021-10-26|6589.67
#2021-10-27|6684.29
#2021-10-28|6757.56
#2021-10-29|6619.38
#2021-11-01|6591.13
#2021-11-02|6665.69
#2021-11-03|6684.45
#2021-11-04|6863.35
#2021-11-05|6893.30
#2021-11-08|6899.51
#2021-11-09|6945.20
#2021-11-10|6923.99
#2021-11-11|6945.00
#2021-11-12|6986.94
#2021-11-15|7067.75
#2021-11-16|7219.05
#2021-11-17|7259.38
#2021-11-18|7387.15
#2021-11-19|7474.57
#2021-11-22|7388.12
#2021-11-23|7186.46
#2021-11-24|7274.99
#2021-11-25|7441.17
#2021-11-26|7188.30
#2021-11-29|7213.38
#2021-11-30|7183.29
#2021-12-01|7248.23
#2021-12-02|7150.79
#2021-12-03|7034.96
#2021-12-06|6977.78
#2021-12-07|7080.83
#2021-12-08|7022.24
#2021-12-09|6978.42
#2021-12-10|6924.82
#2021-12-13|6815.88
#2021-12-14|6613.24
#2021-12-15|6746.12
#2021-12-16|6760.02
#2021-12-17|6764.89
#2021-12-20|6628.38
#2021-12-21|6689.49
#2021-12-22|6683.77
#2021-12-23|6733.95
#2021-12-24|6733.95
#2021-12-27|6860.68
#2021-12-28|6918.81
#2021-12-29|6931.62
#2021-12-30|6973.36
#2021-12-31|6973.36
#2022-01-03|7003.58
#2022-01-04|6934.93
#2022-01-05|6938.05
#2022-01-06|6938.05
#2022-01-07|6669.18
#2022-01-10|6395.07
#2022-01-11|6365.63
#2022-01-12|6440.84
#2022-01-13|6426.44
#2022-01-14|6287.76
#2022-01-17|6172.20
#2022-01-18|5997.89
#2022-01-19|6074.04
#2022-01-20|6278.57
#2022-01-21|6191.40
#2022-01-24|5943.49
#2022-01-25|5948.59
#2022-01-26|6186.94
#2022-01-27|6122.87
#2022-01-28|6092.98
#2022-01-31|6250.06
#2022-02-01|6294.22
#2022-02-02|6393.34
#2022-02-03|6305.30
#2022-02-04|6087.98
#2022-02-07|6100.44
#2022-02-08|5967.28
#2022-02-09|6123.13
#2022-02-10|6135.37
#2022-02-11|6157.21
#2022-02-14|5950.15
#2022-02-15|6114.80
#2022-02-16|6212.78
#2022-02-17|6042.22
#2022-02-18|5920.45
#2022-02-21|5667.16
#2022-02-22|5866.05
#2022-02-23|5721.76
#2022-02-24|5571.65
#2022-02-25|5764.41
#2022-02-28|5875.44
#2022-03-01|5774.60
#2022-03-02|5830.08
#2022-03-03|5778.14
#2022-03-04|5599.39
#2022-03-07|5465.37
#2022-03-08|5458.62
#2022-03-09|5751.43
#2022-03-10|5736.45
#2022-03-11|5894.82
#2022-03-14|6038.74
#2022-03-15|5889.19
#2022-03-16|6102.14
#2022-03-17|6211.65
#2022-03-18|6349.77
#2022-03-21|6308.44
#2022-03-22|6290.72
#2022-03-23|6029.06
#2022-03-24|5813.47
#2022-03-25|5865.08
#2022-03-28|5920.41
#2022-03-29|6094.16
#2022-03-30|6061.69
#2022-03-31|6125.90
#2022-04-01|6135.24
#2022-04-04|6228.41
#2022-04-05|6185.89
#2022-04-06|5941.48
#2022-04-07|5897.95
#2022-04-08|5874.40
#2022-04-11|5788.22
#2022-04-12|5761.58
#2022-04-13|5666.20
#2022-04-14|5679.09
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5424.31
#2022-04-20|5380.90
#2022-04-21|5438.45
#2022-04-22|5317.45
#2022-04-25|5173.31
#2022-04-26|5080.55
#2022-04-27|5134.80
#2022-04-28|5159.25
#2022-04-29|5164.89
#2022-05-02|5061.19
#2022-05-03|4970.21
#2022-05-04|4816.32
#2022-05-05|4835.88
#2022-05-06|4661.70
#2022-05-09|4420.06
#2022-05-10|4475.82
#2022-05-11|4754.24
#2022-05-12|4762.58
#2022-05-13|4775.93
#2022-05-16|4860.09
#2022-05-17|4869.19
#2022-05-18|4914.28
#2022-05-19|4971.82
#2022-05-20|5037.45
#2022-05-23|5034.41
#2022-05-24|4992.19
#2022-05-25|4879.95
#2022-05-26| .
#2022-05-27|5120.20
#2022-05-30|5117.97
#2022-05-31|4993.21
#2022-06-01|4790.74
#2022-06-02|4736.47
#2022-06-03|4718.83
#2022-06-06| .
#2022-06-07|4692.79
#2022-06-08|4707.93
#2022-06-09|4527.01
#2022-06-10|4357.97
#2022-06-13|4199.99
#2022-06-14|4059.93
#2022-06-15|4088.99
#2022-06-16|3814.80
#2022-06-17|3949.75
#2022-06-20|4053.22
#2022-06-21|3920.44
#2022-06-22|3897.41
#2022-06-23|3818.63
#2022-06-24|3818.63
#2022-06-27|3978.32
#2022-06-28|3939.78
#2022-06-29|3814.07
#2022-06-30|3696.11
#2022-07-01|3802.88
#2022-07-04|3571.94
#2022-07-05|3670.83
#2022-07-06|3848.50
#2022-07-07|3927.49
#2022-07-08|3860.42
#2022-07-11|3903.96
#2022-07-12|4034.47
#2022-07-13|3980.96
#2022-07-14|3823.80
#2022-07-15|4031.97
#2022-07-18|4153.23
#2022-07-19|4223.00
#2022-07-20|4234.36
#2022-07-21|4268.76
#2022-07-22|4480.65
#2022-07-25|4392.37
#2022-07-26|4299.20
#2022-07-27|4236.32
#2022-07-28|4391.88
#2022-07-29|4540.67
#2022-08-01|4488.62
#2022-08-02|4347.74
#2022-08-03|4466.91
#2022-08-04|4401.11
#2022-08-05|4283.78
#2022-08-08|4423.25
#2022-08-09|4327.49
#2022-08-10|4599.11
#2022-08-11|4646.36
#2022-08-12|4804.18
#2022-08-15|4701.84
#2022-08-16|4606.06
#2022-08-17|4455.64
#2022-08-18|4508.36
#2022-08-19|4352.47
#2022-08-22|4288.97
#2022-08-23|4223.53
#2022-08-24|4259.51
#2022-08-25|4287.07
#2022-08-26|4186.21
#2022-08-29|4181.82
#2022-08-30|4156.28
#2022-08-31|4208.94
#2022-09-01|4068.25
#2022-09-02|4126.76
#2022-09-05|4061.94
#2022-09-06|4125.63
#2022-09-07|4119.20
#2022-09-08|4133.16
#2022-09-09|4171.23
#2022-09-12|4325.36
#2022-09-13|4152.42
#2022-09-14|4016.32
#2022-09-15|3918.27
#2022-09-16|3927.68
#2022-09-19|3826.72
#2022-09-20|3605.74
#2022-09-21|3656.58
#2022-09-22|3498.35
#2022-09-23|3494.71
#2022-09-26|3390.41
#2022-09-27|3262.80
#2022-09-28|3364.49
#2022-09-29|3266.51
#2022-09-30|3437.59
#2022-10-03|3440.82
#2022-10-04|3423.28
#2022-10-05|3210.85
#2022-10-06|3340.63
#2022-10-07|3145.06
#2022-10-10|3159.69
#2022-10-11|3206.89
#2022-10-12|3165.05
#2022-10-13|3158.25
#2022-10-14|3323.51
#2022-10-17|3419.06
#2022-10-18|3455.17
#2022-10-19|3296.74
#2022-10-20|3317.66
#2022-10-21|3259.64
#2022-10-24|3275.94
#2022-10-25|3451.98
#2022-10-26|3438.64
#2022-10-27|3556.77
#2022-10-28|3486.87
#2022-10-31|3591.71
#2022-11-01|3770.85
#2022-11-02|3779.11
#2022-11-03|3663.72
#2022-11-04|3613.30
#2022-11-07|3726.75
#2022-11-08|3738.97
#2022-11-09|3784.83
#2022-11-10|4064.81
#2022-11-11|4071.30
#2022-11-14|4047.60
#2022-11-15|3991.49
#2022-11-16|3892.29
#2022-11-17|3815.42
#2022-11-18|3877.11
#2022-11-21|3867.74
#2022-11-22|3883.86
#2022-11-23|3867.05
#2022-11-24|3981.75
#2022-11-25|3970.66
#2022-11-28|3947.88
#2022-11-29|3879.42
#2022-11-30|3865.86
#2022-12-01|3882.00
#2022-12-02|3966.23
#2022-12-05|4049.73
#2022-12-06|4016.99
#2022-12-07|3966.62
#2022-12-08|3980.70
#2022-12-09|4039.66
#2022-12-12|4020.57
#2022-12-13|4147.92
#2022-12-14|4202.57
#2022-12-15|4044.25
#2022-12-16|3909.82
#2022-12-19|3802.28
#2022-12-20|3787.86
#2022-12-21|3928.02
#2022-12-22|3911.81
#2022-12-23|3968.14
#2022-12-26| .
#2022-12-27|3963.70
#2022-12-28|3938.12
#2022-12-29|4010.16
#2022-12-30|3952.65
#2023-01-02|4073.17
#2023-01-03|4126.75
#2023-01-04|4221.05
#2023-01-05|4179.25
#2023-01-06| .
#2023-01-09|4264.19
#2023-01-10|4302.97
#2023-01-11|4466.42
#2023-01-12|4535.48
#2023-01-13|4534.41
#2023-01-16|4681.48
#2023-01-17|4648.98
#2023-01-18|4559.23
#2023-01-19|4423.11
#2023-01-20|4481.72
#2023-01-23|4571.41
#2023-01-24|4577.99
#2023-01-25|4566.11
#2023-01-26|4529.30
#2023-01-27|4610.46
#2023-01-30|4472.71
#2023-01-31|4385.66
#2023-02-01|4493.15
#2023-02-02|4855.95
#2023-02-03|4760.57
#2023-02-06|4517.39
#2023-02-07|4491.78
#2023-02-08|4532.62
#2023-02-09|4410.83
#2023-02-10|4446.02
#2023-02-13|4424.97
#2023-02-14|4505.96
#2023-02-15|4429.22
#2023-02-16|4335.78
#2023-02-17|4312.38
#2023-02-20|4311.77
#2023-02-21|4180.31
#2023-02-22|4168.10
#2023-02-23|4169.15
#2023-02-24|4068.87
#2023-02-27|4155.01
#2023-02-28|4212.10
#2023-03-01|4087.29
#2023-03-02|4101.06
#2023-03-03|4145.72
#2023-03-06|4162.96
#2023-03-07|4097.48
#2023-03-08|4049.82
#2023-03-09|3928.55
#2023-03-10|3839.82
#2023-03-13|3913.67
#2023-03-14|3962.60
#2023-03-15|3875.20
#2023-03-16|3847.94
#2023-03-17|3778.61
#2023-03-20|3769.44
#2023-03-21|3761.29
#2023-03-22|3597.13
#2023-03-23|3617.32
#2023-03-24|3510.36
#2023-03-27|3546.41
#2023-03-28|3438.42
#2023-03-29|3547.22
#2023-03-30|3730.28
#2023-03-31|3763.72
#2023-04-03|3741.73
#2023-04-04|3807.91
#2023-04-05|3702.82
#2023-04-06|3763.17
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3842.06
#2023-04-12|3917.68
#2023-04-13|3914.17
#2023-04-14|4056.70
#2023-04-17|4092.55
#2023-04-18|4037.12
#2023-04-19|4004.13
#2023-04-20|3966.64
#2023-04-21|3963.17
#2023-04-24|3931.96
#2023-04-25|3838.63
#2023-04-26|3772.55
#2023-04-27|3906.66
#2023-04-28|3916.78
#2023-05-01| .
#2023-05-02|3750.36
#2023-05-03|3734.43
#2023-05-04|3736.85
#2023-05-05|3778.60
#2023-05-08|3646.51
#2023-05-09|3455.83
#2023-05-10|3484.48
#2023-05-11|3573.26
#2023-05-12|3492.39
#2023-05-15|3562.11
#2023-05-16|3542.38
#2023-05-17|3479.42
#2023-05-18| .
#2023-05-19|3484.13
#2023-05-22|3547.21
#2023-05-23|3645.47
#2023-05-24|3510.48
#2023-05-25|3458.27
#2023-05-26|3463.71
#2023-05-29|3430.49
#2023-05-30|3422.37
#2023-05-31|3385.22
#2023-06-01|3400.75
#2023-06-02|3622.53
#2023-06-05|3666.32
#2023-06-06|3666.32
#2023-06-07|3735.44
#2023-06-08|3672.55
#2023-06-09|3729.93
#2023-06-12|3664.19
#2023-06-13|3639.01
#2023-06-14|3658.93
#2023-06-15|3606.26
#2023-06-16|3534.97
#2023-06-19|3458.26
#2023-06-20|3401.09
#2023-06-21|3375.54
#2023-06-22|3357.65
#2023-06-23|3357.65
#2023-06-26|3350.40
#2023-06-27|3365.87
#2023-06-28|3441.69
#2023-06-29|3433.30
#2023-06-30|3466.66
#2023-07-03|3526.41
#2023-07-04|3690.49
#2023-07-05|3691.50
#2023-07-06|3566.23
#2023-07-07|3592.46
#2023-07-10|3505.95
#2023-07-11|3596.34
#2023-07-12|3670.22
#2023-07-13|3640.46
#2023-07-14|3584.65
#2023-07-17|3571.38
#2023-07-18|3644.04
#2023-07-19|3798.58
#2023-07-20|3802.47
#2023-07-21|3813.01
#2023-07-24|3816.75
#2023-07-25|3832.82
#2023-07-26|3871.44
#2023-07-27|3878.46
#2023-07-28|3857.45
#2023-07-31|3836.12
#2023-08-01|3787.84
#2023-08-02|3744.89
#2023-08-03|3758.45
#2023-08-04|3812.08
#2023-08-07|3751.19
#2023-08-08|3723.69
#2023-08-09|3786.30
#2023-08-10|3911.41
#2023-08-11|3855.82
#2023-08-14|3854.99
#2023-08-15|3813.55
#2023-08-16|3808.14
#2023-08-17|3709.86
#2023-08-18|3627.24
#2023-08-21|3507.76
#2023-08-22|3583.51
#2023-08-23|3641.06
#2023-08-24|3645.88
#2023-08-25|3635.72
#2023-08-28|3695.32
#2023-08-29|3702.05
#2023-08-30|3703.46
#2023-08-31|3792.34
#2023-09-01|3768.32
#2023-09-04|3787.02
#2023-09-05|3747.22
#2023-09-06|3767.34
#2023-09-07|3750.27
#2023-09-08|3706.63
#2023-09-11|3774.69
#2023-09-12|3685.77
#2023-09-13|3686.46
#2023-09-14|3826.53
#2023-09-15|3759.62
#2023-09-18|3657.86
#2023-09-19|3655.35
#2023-09-20|3714.58
#2023-09-21|3669.75
#2023-09-22|3612.82
#2023-09-25|3641.80
#2023-09-26|3508.50
#2023-09-27|3445.37
#2023-09-28|3463.38
#2023-09-29|3546.61
#2023-10-02|3516.13
#2023-10-03|3422.03
#2023-10-04|3411.08
#2023-10-05|3466.06
#2023-10-06|3481.72
#2023-10-09|3473.01
#2023-10-10|3557.45
#2023-10-11|3603.65
#2023-10-12|3599.16
#2023-10-13|3516.63
#2023-10-16|3499.73
#2023-10-17|3416.03
#2023-10-18|3346.24
#2023-10-19|3280.66
#2023-10-20|3321.47
#2023-10-23|3308.01
#2023-10-24|3343.41
#2023-10-25|3229.01
#2023-10-26|3243.26
#2023-10-27|3285.56
#2023-10-30|3293.06
#2023-10-31|3415.27
#2023-11-01|3415.93
#2023-11-02|3672.11
#2023-11-03|3738.08
#2023-11-06|3702.40
#2023-11-07|3763.72
#2023-11-08|3702.36
#2023-11-09|3812.64
#2023-11-10|3776.68
#2023-11-13|3736.14
#2023-11-14|4080.27
#2023-11-15|3989.15
#2023-11-16|3964.53
#2023-11-17|4032.86
#2023-11-20|4075.68
#2023-11-21|3979.49
#2023-11-22|4054.84
#2023-11-23|4097.90
#2023-11-24|4077.43
#2023-11-27|4121.34
#2023-11-28|4062.29
#2023-11-29|4109.51
#2023-11-30|4069.30
#2023-12-01|4146.32
#2023-12-04|4144.82
#2023-12-05|4277.02
#2023-12-06|4327.09
#2023-12-07|4377.56
#2023-12-08|4302.79
#2023-12-11|4356.51
#2023-12-12|4298.90
#2023-12-13|4331.54
#2023-12-14|4663.56
#2023-12-15|4611.86
#2023-12-18|4617.18
#2023-12-19|4648.79
#2023-12-20|4649.41
#2023-12-21|4632.33
#2023-12-22|4708.32
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4708.19
#2023-12-28|4727.53
#2023-12-29|4726.53
#2024-01-01| .
#2024-01-02|4666.06
#2024-01-03|4590.06
#2024-01-04|4602.69
#2024-01-05|4551.18
#2024-01-08|4564.48
#2024-01-09|4524.02
#2024-01-10|4568.24
#2024-01-11|4461.27
#2024-01-12|4538.82
#2024-01-15|4423.54
#2024-01-16|4362.90
#2024-01-17|4279.81
#2024-01-18|4309.28
#2024-01-19|4269.74
#2024-01-22|4318.30
#2024-01-23|4296.68
#2024-01-24|4357.23
#2024-01-25|4423.93
#2024-01-26|4467.71
#2024-01-29|4513.84
#2024-01-30|4508.88
#2024-01-31|4538.35
#2024-02-01|4487.77
#2024-02-02|4431.76
#2024-02-05|4380.48
#2024-02-06|4396.11
#2024-02-07|4367.53
#2024-02-08|4350.05
#2024-02-09|4268.85
#2024-02-12|4362.40
#2024-02-13|4294.13
#2024-02-14|4270.58
#2024-02-15|4383.70
#2024-02-16|4367.29
#2024-02-19|4343.77
#2024-02-20|4306.37
#2024-02-21|4207.08
#2024-02-22|4324.74
#2024-02-23|4281.33
#2024-02-26|4229.62
#2024-02-27|4258.56
#2024-02-28|4206.43
#2024-02-29|4246.62
#2024-03-01|4366.33
#2024-03-04|4299.84
#2024-03-05|4253.54
#2024-03-06|4292.07
#2024-03-07|4379.73
#2024-03-08|4531.42
#2024-03-11|4554.54
#2024-03-12|4501.63
#2024-03-13|4540.51
#2024-03-14|4546.25
#2024-03-15|4497.72
#2024-03-18|4465.79
#2024-03-19|4577.84
#2024-03-20|4622.89
#2024-03-21|4740.22
#2024-03-22|4798.96
#2024-03-25|4820.79
#2024-03-26|4820.08
#2024-03-27|4878.32
#2024-03-28|4900.86
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4798.10
#2024-04-03|4784.62
#2024-04-04|4731.41
#2024-04-05|4677.76
#2024-04-08|4746.84
#2024-04-09|4651.26
#2024-04-10|4527.15
#2024-04-11|4483.05
#2024-04-12|4497.77
#2024-04-15|4506.67
#2024-04-16|4473.98
#2024-04-17|4453.64
#2024-04-18|4519.05
#2024-04-19|4525.54
#2024-04-22|4571.03
#2024-04-23|4632.00
#2024-04-24|4472.50
#2024-04-25|4384.88
#2024-04-26|4497.92
#2024-04-29|4575.17
#2024-04-30|4625.77
#2024-05-01| .
#2024-05-02|4640.04
#2024-05-03|4649.06
#2024-05-06|4645.00
#2024-05-07|4778.17
#2024-05-08|4757.86
#2024-05-09| .
#2024-05-10|4761.77
#2024-05-13|4794.42
#2024-05-14|4827.79
#2024-05-15|4944.71
#2024-05-16|4931.62
#2024-05-17|4886.39
#2024-05-20|4859.25
#2024-05-21|4833.64
#2024-05-22|4934.01
#2024-05-23|4808.94
#2024-05-24|4774.94
#2024-05-27|4786.53
#2024-05-28|4788.05
#2024-05-29|4655.45
#2024-05-30|4751.39
#2024-05-31|4794.26
#2024-06-03|4844.25
#2024-06-04|4888.37
#2024-06-05|4889.70
#2024-06-06| .
#2024-06-07|4737.50
#2024-06-10|4712.62
#2024-06-11|4645.41
#2024-06-12|4779.48
#2024-06-13|4734.11
#2024-06-14|4661.86
#2024-06-17|4630.22
#2024-06-18|4630.18
#2024-06-19|4563.86
#2024-06-20|4687.70
#2024-06-21| .
#2024-06-24|4719.93
#2024-06-25|4648.68
#2024-06-26|4626.66
#2024-06-27|4700.09
#2024-06-28|4768.17
#2024-07-01|4798.08
#2024-07-02|4800.17
#2024-07-03|4873.63
#2024-07-04|4927.59
#2024-07-05|4979.60
#2024-07-08|5000.50
#2024-07-09|5102.16
#2024-07-10|5217.55
#2024-07-11|5266.24
#2024-07-12|5311.32
#2024-07-15|5234.47
#2024-07-16|5191.65
#2024-07-17|5164.16
#2024-07-18|5173.13
#2024-07-19|5140.32
#2024-07-22|5178.03
#2024-07-23|5124.61
#2024-07-24|5089.23
#2024-07-25|5078.11
#2024-07-26|5080.21
#2024-07-29|5127.99
#2024-07-30|5104.42
#2024-07-31|5055.01
#2024-08-01|5056.21
#2024-08-02|5105.83
#2024-08-05|4886.66
#2024-08-06|4892.62
#2024-08-07|5045.86
#2024-08-08|5012.69
#2024-08-09|5099.21
#2024-08-12|5052.45
#2024-08-13|5074.97
#2024-08-14|5104.96
#2024-08-15|5085.15
#2024-08-16|5090.45
#2024-08-19|5163.01
#2024-08-20|5156.95
#2024-08-21|5068.03
#2024-08-22|5124.97
#2024-08-23|5236.35
#2024-08-26|5295.64
#2024-08-27|5204.51
#2024-08-28|5210.74
#2024-08-29|5112.25
#2024-08-30|5163.87
#2024-09-02|5163.45
#2024-09-03|5048.80
#2024-09-04|5092.14
#2024-09-05|5141.12
#2024-09-06|5180.96
#2024-09-09|5142.65
#2024-09-10|5261.97
#2024-09-11|5171.37
#2024-09-12|5231.74
#2024-09-13|5315.30
#2024-09-16|5250.92
#2024-09-17|5201.76
#2024-09-18|5154.18
#2024-09-19|5269.23
#2024-09-20|5300.43
#2024-09-23|5383.95
#2024-09-24|5347.33
#2024-09-25|5336.23
#2024-09-26|5413.76
#2024-09-27|5448.37
#2024-09-30|5484.96
#2024-10-01|5555.68
#2024-10-02|5579.40
#2024-10-03|5523.10
#2024-10-04|5499.29
#2024-10-07|5441.71
#2024-10-08|5430.57
#2024-10-09|5403.19
#2024-10-10|5302.26
#2024-10-11|5392.05
#2024-10-14|5359.39
#2024-10-15|5316.36
#2024-10-16|5307.37
#2024-10-17|5236.53
#2024-10-18|5210.55
#2024-10-21|5091.89
#2024-10-22|5033.52
#2024-10-23|5019.65
#2024-10-24|4985.17
#2024-10-25|5010.01
#2024-10-28|5069.76
#2024-10-29|5007.37
#2024-10-30|4949.39
#2024-10-31|4897.76
#2024-11-01|4914.01
#2024-11-04|4901.90
#2024-11-05|4853.83
#2024-11-06|4736.57
#2024-11-07|4870.27
#2024-11-08|4961.57
#2024-11-11|4957.47
#2024-11-12|4860.00
#2024-11-13|4804.20
#2024-11-14|4836.35
#2024-11-15|4774.32
#2024-11-18|4684.38
#2024-11-19|4700.62
#2024-11-20|4628.78
#2024-11-21|4594.86
#2024-11-22|4709.06
#2024-11-25|4739.98
#2024-11-26|4694.99
#2024-11-27|4829.66
#2024-11-28|4831.71
#2024-11-29|4840.09
#2024-12-02|4827.56
#2024-12-03|4808.43
#2024-12-04|4828.09
#2024-12-05|4726.33
#2024-12-06|4803.84
#2024-12-09|4718.01
#2024-12-10|4738.89
#2024-12-11|4727.12
#2024-12-12|4704.95
#2024-12-13|4648.38
#2024-12-16|4618.05
#2024-12-17|4606.66
#2024-12-18|4649.96
#2024-12-19|4517.37
#2024-12-20|4592.04
#2024-12-23|4580.45
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4621.76
#2024-12-30|4630.72
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4677.09
#2025-01-03|4638.25
#2025-01-06| .
#2025-01-07|4511.04
#2025-01-08|4437.11
#2025-01-09|4463.14
#2025-01-10|4391.16
#2025-01-13|4315.24
#2025-01-14|4415.43
#2025-01-15|4535.04
#2025-01-16|4584.85
#2025-01-17|4638.95
#2025-01-20|4599.54
#2025-01-21|4628.37
#2025-01-22|4592.23
#2025-01-23|4697.14
#2025-01-24|4665.14
#2025-01-27|4740.08
#2025-01-28|4778.22
#2025-01-29|4734.25
#2025-01-30|4853.10
#2025-01-31|4780.08
#2025-02-03|4738.07
#2025-02-04|4751.67
#2025-02-05|4845.36
#2025-02-06|4847.21
#2025-02-07|4792.48
#2025-02-10|4853.90
#2025-02-11|4774.21
#2025-02-12|4746.34
#2025-02-13|4823.50
#2025-02-14|4782.89
#2025-02-17|4746.98
#2025-02-18|4688.64
#2025-02-19|4593.50
#2025-02-20|4575.54
#2025-02-21|4548.75
#2025-02-24|4613.87
#2025-02-25|4647.13
#2025-02-26|4632.03
#2025-02-27|4605.48
#2025-02-28|4630.04
#2025-03-03|4573.66
#2025-03-04|4529.91
#2025-03-05|4414.58
#2025-03-06|4232.97
#2025-03-07|4270.15
#2025-03-10|4194.26
#2025-03-11|4141.85
#2025-03-12|4128.26
#2025-03-13|4128.44
#2025-03-14|4226.62
#2025-03-17|4252.11
#2025-03-18|4208.27
#2025-03-19|4188.89
#2025-03-20|4203.29
#2025-03-21|4179.64
#2025-03-24|4100.29
#2025-03-25|4117.94
#2025-03-26|4091.51
#2025-03-27|4115.95
#2025-03-28|4210.37
#2025-03-31|4179.31
#2025-04-01|4238.66
#2025-04-02|4214.49
#2025-04-03|4325.89
#2025-04-04|4202.68
#2025-04-07|3910.81
#2025-04-08|3909.96
#2025-04-09|3768.58
#2025-04-10|3950.23
#2025-04-11|4054.60
#2025-04-14|4124.31
#2025-04-15|4259.63
#2025-04-16|4260.95
#2025-04-17|4250.96
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4351.44
#2025-04-23|4330.09
#2025-04-24|4357.12
#2025-04-25|4338.69
#2025-04-28|4302.13
#2025-04-29|4323.13
#2025-04-30|4406.24
#2025-05-01| .
#2025-05-02|4432.83
#2025-05-05|4428.41
#2025-05-06|4337.66
#2025-05-07|4387.07
#2025-05-08|4344.89
#2025-05-09|4378.66
#2025-05-12|4362.04
#2025-05-13|4361.06
#2025-05-14|4330.84
#2025-05-15|4354.95
#2025-05-16|4400.73
#2025-05-19|4389.34
#2025-05-20|4418.81
#2025-05-21|4381.35
#2025-05-22|4263.35
#2025-05-23|4283.14
#2025-05-26|4357.58
#2025-05-27|4340.09
#2025-05-28|4335.28
#2025-05-29| .
#2025-05-30|4413.54
#2025-06-02|4410.39
#2025-06-03|4361.73
#2025-06-04|4397.10
#2025-06-05|4385.91
#2025-06-06| .
#2025-06-09|4467.03
#2025-06-10|4461.23
#2025-06-11|4403.55
#2025-06-12|4316.85
#2025-06-13|4260.05
#2025-06-16|4364.95
#2025-06-17|4403.95
#2025-06-18|4478.93
#2025-06-19|4442.58
#2025-06-20| .
#2025-06-23|4508.98
#2025-06-24|4489.03
#2025-06-25|4505.17
#2025-06-26|4561.09
#2025-06-27|4584.62
#2025-06-30|4557.66
#2025-07-01|4615.04
#2025-07-02|4589.62
#2025-07-03|4626.39
#2025-07-04|4594.56
#2025-07-07|4460.20
#2025-07-08|4416.92
#2025-07-09|4428.90
#2025-07-10|4457.64
#2025-07-11|4418.82
#2025-07-14|4428.97
#2025-07-15|4447.98
#2025-07-16|4410.99
#2025-07-17|4416.64
#2025-07-18|4419.31
#2025-07-21|4472.94
#2025-07-22|4484.55
#2025-07-23|4454.20
#2025-07-24|4489.53
#2025-07-25|4482.24
#2025-07-28|4449.35
#2025-07-29|4407.21
#2025-07-30|4371.39
#2025-07-31|4332.94
#2025-08-01|4320.16
#2025-08-04|4386.17
#2025-08-05|4382.39
#2025-08-06|4382.19
#2025-08-07|4427.92
#2025-08-08|4416.02
#2025-08-11|4396.54
#2025-08-12|4354.20
#2025-08-13|4343.20
#2025-08-14|4356.29
#2025-08-15|4324.35
#2025-08-18|4285.43
#2025-08-19|4337.30
#2025-08-20|4376.84
#2025-08-21|4358.95
#2025-08-22|4423.51
#2025-08-25|4371.99
#2025-08-26|4356.05
#2025-08-27|4392.94
#2025-08-28|4311.54
#2025-08-29|4258.49
#2025-09-01|4244.59
#2025-09-02|4121.77
#2025-09-03|4140.71
#2025-09-04|4149.84
#2025-09-05|4232.94
#2025-09-08|4232.47
#2025-09-09|4241.61
#2025-09-10|4229.80
#2025-09-11|4227.03
#2025-09-12|4275.33
#2025-09-15|4310.24
#2025-09-16|4234.14
#2025-09-17|4307.66
#2025-09-18|4322.71
#2025-09-19|4279.44
#2025-09-22|4193.94
#2025-09-23|4230.99
#2025-09-24|4213.73
#2025-09-25|4126.36
#2025-09-26|4173.65
#2025-09-29|4193.54
#2025-09-30|4230.65
#2025-10-01|4213.36
#2025-10-02|4138.29
#2025-10-03|4168.06
#2025-10-06|4197.09
#2025-10-07|4186.63
#2025-10-08|4145.17
#2025-10-09|4151.34
#2025-10-10|4224.00
#2025-10-13|4328.63
#2025-10-14|4437.39
#2025-10-15|4447.40
#2025-10-16|4471.52
#2025-10-17|4424.25
#2025-10-20|4455.70
#2025-10-21|4572.11
#2025-10-22|4550.58
#2025-10-23|4552.01
#2025-10-24|4536.41
#2025-10-27|4509.73
#2025-10-28|4433.39
#2025-10-29|4423.13
#2025-10-30|4412.04
#2025-10-31|4359.60
#2025-11-03|4332.09
#2025-11-04|4314.83
#2025-11-05|4279.21
#2025-11-06|4293.35
#2025-11-07|4315.45
#2025-11-10|4225.07
#2025-11-11|4222.86
#2025-11-12|4251.24
#2025-11-13|4255.01
#2025-11-14|4232.04
#2025-11-17|4249.24
#2025-11-18|4204.10
#2025-11-19|4208.36
#2025-11-20|4159.75
#2025-11-21|4188.24
#2025-11-24|4224.00
#2025-11-25|4230.46
#2025-11-26|4260.74
#2025-11-27|4274.03
#2025-11-28|4246.68
#2025-12-01|4196.31
#2025-12-02|4148.61
#2025-12-03|4122.84
#2025-12-04|4179.43
#2025-12-05|4195.02
#2025-12-08|4139.51
#2025-12-09|4099.15
#2025-12-10|4133.87
#2025-12-11|4122.31
#2025-12-12|4140.64
#2025-12-15|4110.95
#2025-12-16|4116.46
#2025-12-17|4145.57
#2025-12-18|4144.15
#2025-12-19|4130.52
#2025-12-22|4118.69
#2025-12-23|4148.30
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4205.55
#2025-12-30|4229.58
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4166.51
#2026-01-05|4156.54
#2026-01-06| .
#2026-01-07|4323.05
#2026-01-08|4284.75
#2026-01-09|4327.29
#2026-01-12|4298.91
#2026-01-13|4285.82
#2026-01-14|4216.30
#2026-01-15|4314.40
#2026-01-16|4294.88
#2026-01-19|4221.13
#2026-01-20|4131.99