Table Data - OMX Stockholm Real Estate Investment and Services PI
| Title | OMX Stockholm Real Estate Investment and Services PI |
|---|---|
| Series ID | NASDAQSX351010PI |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:55 PM CST |
| Notes | For more information about this series, see: SX351010PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 233.56 |
| 2000-01-04 | 229.16 |
| 2000-01-05 | 228.12 |
| 2000-01-06 | . |
| 2000-01-07 | 223.75 |
| 2000-01-10 | 226.08 |
| 2000-01-11 | 224.56 |
| 2000-01-12 | 227.11 |
| 2000-01-13 | 234.85 |
| 2000-01-14 | 236.06 |
| 2000-01-17 | 236.03 |
| 2000-01-18 | 237.56 |
| 2000-01-19 | 241.18 |
| 2000-01-20 | 242.03 |
| 2000-01-21 | 240.63 |
| 2000-01-24 | 229.49 |
| 2000-01-25 | 227.72 |
| 2000-01-26 | 228.49 |
| 2000-01-27 | 228.33 |
| 2000-01-28 | 229.42 |
| 2000-01-31 | 228.75 |
| 2000-02-01 | 225.42 |
| 2000-02-02 | 226.06 |
| 2000-02-03 | 227.57 |
| 2000-02-04 | 229.14 |
| 2000-02-07 | 224.87 |
| 2000-02-08 | 223.71 |
| 2000-02-09 | 229.74 |
| 2000-02-10 | 239.76 |
| 2000-02-11 | 247.94 |
| 2000-02-14 | 248.66 |
| 2000-02-15 | 240.67 |
| 2000-02-16 | 238.96 |
| 2000-02-17 | 240.66 |
| 2000-02-18 | 235.92 |
| 2000-02-21 | 236.50 |
| 2000-02-22 | 234.70 |
| 2000-02-23 | 235.28 |
| 2000-02-24 | 235.86 |
| 2000-02-25 | 238.63 |
| 2000-02-28 | 238.79 |
| 2000-02-29 | 234.90 |
| 2000-03-01 | 236.49 |
| 2000-03-02 | 240.94 |
| 2000-03-03 | 240.26 |
| 2000-03-06 | 238.23 |
| 2000-03-07 | 236.46 |
| 2000-03-08 | 235.57 |
| 2000-03-09 | 237.86 |
| 2000-03-10 | 229.48 |
| 2000-03-13 | 229.77 |
| 2000-03-14 | 235.96 |
| 2000-03-15 | 233.70 |
| 2000-03-16 | 234.95 |
| 2000-03-17 | 235.39 |
| 2000-03-20 | 228.96 |
| 2000-03-21 | 230.71 |
| 2000-03-22 | 241.92 |
| 2000-03-23 | 239.11 |
| 2000-03-24 | 241.62 |
| 2000-03-27 | 237.60 |
| 2000-03-28 | 235.55 |
| 2000-03-29 | 235.63 |
| 2000-03-30 | 231.43 |
| 2000-03-31 | 232.88 |
| 2000-04-03 | 233.43 |
| 2000-04-04 | 232.98 |
| 2000-04-05 | 231.11 |
| 2000-04-06 | 233.19 |
| 2000-04-07 | 233.81 |
| 2000-04-10 | 231.51 |
| 2000-04-11 | 233.98 |
| 2000-04-12 | 229.52 |
| 2000-04-13 | 231.03 |
| 2000-04-14 | 229.82 |
| 2000-04-17 | 228.61 |
| 2000-04-18 | 229.51 |
| 2000-04-19 | 226.31 |
| 2000-04-20 | 232.82 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 232.66 |
| 2000-04-26 | 233.37 |
| 2000-04-27 | 231.18 |
| 2000-04-28 | 232.08 |
| 2000-05-01 | . |
| 2000-05-02 | 232.46 |
| 2000-05-03 | 232.03 |
| 2000-05-04 | 231.45 |
| 2000-05-05 | 231.87 |
| 2000-05-08 | 229.99 |
| 2000-05-09 | 230.43 |
| 2000-05-10 | 229.88 |
| 2000-05-11 | 231.65 |
| 2000-05-12 | 233.87 |
| 2000-05-15 | 236.32 |
| 2000-05-16 | 235.61 |
| 2000-05-17 | 237.10 |
| 2000-05-18 | 238.37 |
| 2000-05-19 | 238.24 |
| 2000-05-22 | 236.80 |
| 2000-05-23 | 236.26 |
| 2000-05-24 | 232.39 |
| 2000-05-25 | 234.27 |
| 2000-05-26 | 233.40 |
| 2000-05-29 | 232.38 |
| 2000-05-30 | 231.74 |
| 2000-05-31 | 232.05 |
| 2000-06-01 | . |
| 2000-06-02 | 231.86 |
| 2000-06-05 | 232.63 |
| 2000-06-06 | 231.31 |
| 2000-06-07 | 231.25 |
| 2000-06-08 | 231.53 |
| 2000-06-09 | 235.03 |
| 2000-06-12 | . |
| 2000-06-13 | 239.12 |
| 2000-06-14 | 238.22 |
| 2000-06-15 | 237.50 |
| 2000-06-16 | 235.26 |
| 2000-06-19 | 236.69 |
| 2000-06-20 | 237.08 |
| 2000-06-21 | 236.98 |
| 2000-06-22 | 235.84 |
| 2000-06-23 | . |
| 2000-06-26 | 233.35 |
| 2000-06-27 | 236.03 |
| 2000-06-28 | 236.43 |
| 2000-06-29 | 236.81 |
| 2000-06-30 | 235.10 |
| 2000-07-03 | 234.90 |
| 2000-07-04 | 235.16 |
| 2000-07-05 | 238.13 |
| 2000-07-06 | 239.02 |
| 2000-07-07 | 238.97 |
| 2000-07-10 | 237.58 |
| 2000-07-11 | 240.36 |
| 2000-07-12 | 240.12 |
| 2000-07-13 | 240.93 |
| 2000-07-14 | 239.88 |
| 2000-07-17 | 234.32 |
| 2000-07-18 | 240.75 |
| 2000-07-19 | 239.75 |
| 2000-07-20 | 239.85 |
| 2000-07-21 | 238.23 |
| 2000-07-24 | 244.51 |
| 2000-07-25 | 243.56 |
| 2000-07-26 | 242.01 |
| 2000-07-27 | 242.51 |
| 2000-07-28 | 241.89 |
| 2000-07-31 | 241.16 |
| 2000-08-01 | 237.77 |
| 2000-08-02 | 237.73 |
| 2000-08-03 | 237.20 |
| 2000-08-04 | 237.90 |
| 2000-08-07 | 239.03 |
| 2000-08-08 | 238.25 |
| 2000-08-09 | 239.55 |
| 2000-08-10 | 239.96 |
| 2000-08-11 | 239.81 |
| 2000-08-14 | 239.63 |
| 2000-08-15 | 239.58 |
| 2000-08-16 | 241.21 |
| 2000-08-17 | 243.84 |
| 2000-08-18 | 239.78 |
| 2000-08-21 | 243.23 |
| 2000-08-22 | 245.81 |
| 2000-08-23 | 244.67 |
| 2000-08-24 | 245.51 |
| 2000-08-25 | 250.43 |
| 2000-08-28 | 250.60 |
| 2000-08-29 | 254.15 |
| 2000-08-30 | 254.38 |
| 2000-08-31 | 254.22 |
| 2000-09-01 | 253.34 |
| 2000-09-04 | 256.33 |
| 2000-09-05 | 260.75 |
| 2000-09-06 | 264.35 |
| 2000-09-07 | 266.88 |
| 2000-09-08 | 267.73 |
| 2000-09-11 | 271.62 |
| 2000-09-12 | 271.91 |
| 2000-09-13 | 275.95 |
| 2000-09-14 | 274.75 |
| 2000-09-15 | 266.36 |
| 2000-09-18 | 266.47 |
| 2000-09-19 | 268.30 |
| 2000-09-20 | 267.70 |
| 2000-09-21 | 267.46 |
| 2000-09-22 | 263.49 |
| 2000-09-25 | 269.96 |
| 2000-09-26 | 269.37 |
| 2000-09-27 | 272.41 |
| 2000-09-28 | 266.79 |
| 2000-09-29 | 267.28 |
| 2000-10-02 | 267.76 |
| 2000-10-03 | 282.88 |
| 2000-10-04 | 286.49 |
| 2000-10-05 | 288.80 |
| 2000-10-06 | 287.11 |
| 2000-10-09 | 285.83 |
| 2000-10-10 | 279.88 |
| 2000-10-11 | 280.67 |
| 2000-10-12 | 285.64 |
| 2000-10-13 | 283.87 |
| 2000-10-16 | 283.44 |
| 2000-10-17 | 276.22 |
| 2000-10-18 | 274.30 |
| 2000-10-19 | 271.99 |
| 2000-10-20 | 270.02 |
| 2000-10-23 | 271.42 |
| 2000-10-24 | 274.14 |
| 2000-10-25 | 272.54 |
| 2000-10-26 | 274.66 |
| 2000-10-27 | 274.84 |
| 2000-10-30 | 280.57 |
| 2000-10-31 | 283.29 |
| 2000-11-01 | 277.34 |
| 2000-11-02 | 278.69 |
| 2000-11-03 | 279.57 |
| 2000-11-06 | 280.08 |
| 2000-11-07 | 279.05 |
| 2000-11-08 | 279.18 |
| 2000-11-09 | 277.32 |
| 2000-11-10 | 280.88 |
| 2000-11-13 | 279.65 |
| 2000-11-14 | 286.74 |
| 2000-11-15 | 289.04 |
| 2000-11-16 | 287.68 |
| 2000-11-17 | 276.29 |
| 2000-11-20 | 274.57 |
| 2000-11-21 | 282.22 |
| 2000-11-22 | 284.14 |
| 2000-11-23 | 283.14 |
| 2000-11-24 | 282.78 |
| 2000-11-27 | 285.62 |
| 2000-11-28 | 285.85 |
| 2000-11-29 | 286.84 |
| 2000-11-30 | 286.11 |
| 2000-12-01 | 292.65 |
| 2000-12-04 | 291.19 |
| 2000-12-05 | 292.05 |
| 2000-12-06 | 291.11 |
| 2000-12-07 | 294.35 |
| 2000-12-08 | 293.67 |
| 2000-12-11 | 296.33 |
| 2000-12-12 | 297.14 |
| 2000-12-13 | 299.11 |
| 2000-12-14 | 301.59 |
| 2000-12-15 | 297.19 |
| 2000-12-18 | 296.72 |
| 2000-12-19 | 299.62 |
| 2000-12-20 | 296.63 |
| 2000-12-21 | 295.32 |
| 2000-12-22 | 300.36 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 300.61 |
| 2000-12-28 | 302.40 |
| 2000-12-29 | 301.75 |
| 2001-01-01 | . |
| 2001-01-02 | 298.14 |
| 2001-01-03 | 297.10 |
| 2001-01-04 | 296.79 |
| 2001-01-05 | 297.17 |
| 2001-01-08 | 297.11 |
| 2001-01-09 | 295.82 |
| 2001-01-10 | 285.12 |
| 2001-01-11 | 285.42 |
| 2001-01-12 | 280.80 |
| 2001-01-15 | 281.83 |
| 2001-01-16 | 284.30 |
| 2001-01-17 | 283.72 |
| 2001-01-18 | 282.32 |
| 2001-01-19 | 284.10 |
| 2001-01-22 | 270.51 |
| 2001-01-23 | 272.15 |
| 2001-01-24 | 280.08 |
| 2001-01-25 | 279.61 |
| 2001-01-26 | 270.82 |
| 2001-01-29 | 271.53 |
| 2001-01-30 | 273.42 |
| 2001-01-31 | 278.51 |
| 2001-02-01 | 276.80 |
| 2001-02-02 | 276.63 |
| 2001-02-05 | 276.09 |
| 2001-02-06 | 276.43 |
| 2001-02-07 | 280.21 |
| 2001-02-08 | 278.94 |
| 2001-02-09 | 283.68 |
| 2001-02-12 | 282.47 |
| 2001-02-13 | 284.32 |
| 2001-02-14 | 288.14 |
| 2001-02-15 | 290.78 |
| 2001-02-16 | 291.71 |
| 2001-02-19 | 293.57 |
| 2001-02-20 | 297.43 |
| 2001-02-21 | 296.98 |
| 2001-02-22 | 296.77 |
| 2001-02-23 | 295.94 |
| 2001-02-26 | 297.01 |
| 2001-02-27 | 297.18 |
| 2001-02-28 | 297.62 |
| 2001-03-01 | 296.74 |
| 2001-03-02 | 297.48 |
| 2001-03-05 | 296.34 |
| 2001-03-06 | 299.67 |
| 2001-03-07 | 300.78 |
| 2001-03-08 | 300.12 |
| 2001-03-09 | 296.91 |
| 2001-03-12 | 295.71 |
| 2001-03-13 | 292.71 |
| 2001-03-14 | 290.62 |
| 2001-03-15 | 289.49 |
| 2001-03-16 | 289.58 |
| 2001-03-19 | 290.45 |
| 2001-03-20 | 291.28 |
| 2001-03-21 | 287.86 |
| 2001-03-22 | 282.76 |
| 2001-03-23 | 281.98 |
| 2001-03-26 | 283.77 |
| 2001-03-27 | 283.65 |
| 2001-03-28 | 284.27 |
| 2001-03-29 | 283.40 |
| 2001-03-30 | 283.54 |
| 2001-04-02 | 285.39 |
| 2001-04-03 | 278.35 |
| 2001-04-04 | 277.29 |
| 2001-04-05 | 278.78 |
| 2001-04-06 | 275.99 |
| 2001-04-09 | 283.36 |
| 2001-04-10 | 282.90 |
| 2001-04-11 | 283.39 |
| 2001-04-12 | 280.88 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 280.28 |
| 2001-04-18 | 277.15 |
| 2001-04-19 | 271.65 |
| 2001-04-20 | 274.57 |
| 2001-04-23 | 273.51 |
| 2001-04-24 | 274.39 |
| 2001-04-25 | 276.94 |
| 2001-04-26 | 274.69 |
| 2001-04-27 | 277.16 |
| 2001-04-30 | 278.09 |
| 2001-05-01 | . |
| 2001-05-02 | 280.25 |
| 2001-05-03 | 277.39 |
| 2001-05-04 | 280.21 |
| 2001-05-07 | 281.59 |
| 2001-05-08 | 281.12 |
| 2001-05-09 | 283.33 |
| 2001-05-10 | 286.47 |
| 2001-05-11 | 282.01 |
| 2001-05-14 | 287.50 |
| 2001-05-15 | 290.47 |
| 2001-05-16 | 287.68 |
| 2001-05-17 | 288.53 |
| 2001-05-18 | 287.46 |
| 2001-05-21 | 286.98 |
| 2001-05-22 | 287.52 |
| 2001-05-23 | 288.87 |
| 2001-05-24 | . |
| 2001-05-25 | 288.28 |
| 2001-05-28 | 290.20 |
| 2001-05-29 | 290.40 |
| 2001-05-30 | 292.40 |
| 2001-05-31 | 294.36 |
| 2001-06-01 | 294.44 |
| 2001-06-04 | . |
| 2001-06-05 | 296.10 |
| 2001-06-06 | 295.78 |
| 2001-06-07 | 299.30 |
| 2001-06-08 | 299.35 |
| 2001-06-11 | 303.72 |
| 2001-06-12 | 304.56 |
| 2001-06-13 | 304.55 |
| 2001-06-14 | 299.16 |
| 2001-06-15 | 299.29 |
| 2001-06-18 | 299.19 |
| 2001-06-19 | 300.31 |
| 2001-06-20 | 296.78 |
| 2001-06-21 | 296.16 |
| 2001-06-22 | . |
| 2001-06-25 | 296.23 |
| 2001-06-26 | 297.24 |
| 2001-06-27 | 298.95 |
| 2001-06-28 | 301.13 |
| 2001-06-29 | 303.24 |
| 2001-07-02 | 296.83 |
| 2001-07-03 | 294.60 |
| 2001-07-04 | 295.26 |
| 2001-07-05 | 293.71 |
| 2001-07-06 | 292.90 |
| 2001-07-09 | 292.39 |
| 2001-07-10 | 291.83 |
| 2001-07-11 | 291.42 |
| 2001-07-12 | 292.86 |
| 2001-07-13 | 289.17 |
| 2001-07-16 | 289.41 |
| 2001-07-17 | 289.18 |
| 2001-07-18 | 288.85 |
| 2001-07-19 | 287.00 |
| 2001-07-20 | 287.02 |
| 2001-07-23 | 289.24 |
| 2001-07-24 | 288.71 |
| 2001-07-25 | 288.72 |
| 2001-07-26 | 288.37 |
| 2001-07-27 | 288.92 |
| 2001-07-30 | 289.85 |
| 2001-07-31 | 292.45 |
| 2001-08-01 | 292.87 |
| 2001-08-02 | 292.03 |
| 2001-08-03 | 291.20 |
| 2001-08-06 | 294.95 |
| 2001-08-07 | 293.49 |
| 2001-08-08 | 291.30 |
| 2001-08-09 | 289.48 |
| 2001-08-10 | 289.88 |
| 2001-08-13 | 291.11 |
| 2001-08-14 | 290.44 |
| 2001-08-15 | 290.67 |
| 2001-08-16 | 294.38 |
| 2001-08-17 | 294.50 |
| 2001-08-20 | 293.02 |
| 2001-08-21 | 293.23 |
| 2001-08-22 | 294.30 |
| 2001-08-23 | 296.27 |
| 2001-08-24 | 296.93 |
| 2001-08-27 | 295.98 |
| 2001-08-28 | 296.51 |
| 2001-08-29 | 296.58 |
| 2001-08-30 | 295.87 |
| 2001-08-31 | 297.67 |
| 2001-09-03 | 294.59 |
| 2001-09-04 | 293.80 |
| 2001-09-05 | 293.16 |
| 2001-09-06 | 289.77 |
| 2001-09-07 | 289.71 |
| 2001-09-10 | 286.87 |
| 2001-09-11 | 275.45 |
| 2001-09-12 | 281.14 |
| 2001-09-13 | 282.13 |
| 2001-09-14 | 277.11 |
| 2001-09-17 | 275.96 |
| 2001-09-18 | 271.51 |
| 2001-09-19 | 271.52 |
| 2001-09-20 | 265.75 |
| 2001-09-21 | 263.02 |
| 2001-09-24 | 267.02 |
| 2001-09-25 | 270.53 |
| 2001-09-26 | 266.82 |
| 2001-09-27 | 266.80 |
| 2001-09-28 | 272.76 |
| 2001-10-01 | 279.07 |
| 2001-10-02 | 276.47 |
| 2001-10-03 | 273.52 |
| 2001-10-04 | 278.08 |
| 2001-10-05 | 278.78 |
| 2001-10-08 | 277.87 |
| 2001-10-09 | 278.95 |
| 2001-10-10 | 280.87 |
| 2001-10-11 | 282.88 |
| 2001-10-12 | 280.42 |
| 2001-10-15 | 284.23 |
| 2001-10-16 | 286.29 |
| 2001-10-17 | 286.88 |
| 2001-10-18 | 286.25 |
| 2001-10-19 | 284.84 |
| 2001-10-22 | 285.25 |
| 2001-10-23 | 284.40 |
| 2001-10-24 | 284.46 |
| 2001-10-25 | 283.58 |
| 2001-10-26 | 282.22 |
| 2001-10-29 | 284.96 |
| 2001-10-30 | 283.47 |
| 2001-10-31 | 285.13 |
| 2001-11-01 | 286.94 |
| 2001-11-02 | 284.38 |
| 2001-11-05 | 286.64 |
| 2001-11-06 | 286.88 |
| 2001-11-07 | 285.47 |
| 2001-11-08 | 284.06 |
| 2001-11-09 | 283.99 |
| 2001-11-12 | 285.38 |
| 2001-11-13 | 287.38 |
| 2001-11-14 | 290.21 |
| 2001-11-15 | 290.50 |
| 2001-11-16 | 292.39 |
| 2001-11-19 | 295.41 |
| 2001-11-20 | 296.82 |
| 2001-11-21 | 296.95 |
| 2001-11-22 | 297.58 |
| 2001-11-23 | 298.95 |
| 2001-11-26 | 301.31 |
| 2001-11-27 | 298.03 |
| 2001-11-28 | 301.07 |
| 2001-11-29 | 299.46 |
| 2001-11-30 | 299.33 |
| 2001-12-03 | 300.41 |
| 2001-12-04 | 301.39 |
| 2001-12-05 | 301.73 |
| 2001-12-06 | 302.67 |
| 2001-12-07 | 302.37 |
| 2001-12-10 | 299.32 |
| 2001-12-11 | 298.68 |
| 2001-12-12 | 299.95 |
| 2001-12-13 | 296.97 |
| 2001-12-14 | 295.87 |
| 2001-12-17 | 294.78 |
| 2001-12-18 | 294.34 |
| 2001-12-19 | 294.38 |
| 2001-12-20 | 290.93 |
| 2001-12-21 | 293.91 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 298.08 |
| 2001-12-28 | 299.11 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 296.87 |
| 2002-01-03 | 302.18 |
| 2002-01-04 | 299.26 |
| 2002-01-07 | 299.30 |
| 2002-01-08 | 300.38 |
| 2002-01-09 | 300.62 |
| 2002-01-10 | 299.66 |
| 2002-01-11 | 300.66 |
| 2002-01-14 | 299.96 |
| 2002-01-15 | 301.58 |
| 2002-01-16 | 299.94 |
| 2002-01-17 | 300.33 |
| 2002-01-18 | 301.47 |
| 2002-01-21 | 300.44 |
| 2002-01-22 | 300.85 |
| 2002-01-23 | 303.44 |
| 2002-01-24 | 304.34 |
| 2002-01-25 | 303.85 |
| 2002-01-28 | 304.55 |
| 2002-01-29 | 306.62 |
| 2002-01-30 | 307.49 |
| 2002-01-31 | 310.78 |
| 2002-02-01 | 311.29 |
| 2002-02-04 | 312.54 |
| 2002-02-05 | 314.06 |
| 2002-02-06 | 315.60 |
| 2002-02-07 | 315.00 |
| 2002-02-08 | 315.92 |
| 2002-02-11 | 319.99 |
| 2002-02-12 | 320.05 |
| 2002-02-13 | 319.61 |
| 2002-02-14 | 321.42 |
| 2002-02-15 | 322.77 |
| 2002-02-18 | 322.41 |
| 2002-02-19 | 326.89 |
| 2002-02-20 | 325.68 |
| 2002-02-21 | 326.06 |
| 2002-02-22 | 325.63 |
| 2002-02-25 | 329.24 |
| 2002-02-26 | 328.31 |
| 2002-02-27 | 328.86 |
| 2002-02-28 | 328.55 |
| 2002-03-01 | 330.22 |
| 2002-03-04 | 333.17 |
| 2002-03-05 | 335.05 |
| 2002-03-06 | 332.30 |
| 2002-03-07 | 333.43 |
| 2002-03-08 | 336.57 |
| 2002-03-11 | 334.44 |
| 2002-03-12 | 338.60 |
| 2002-03-13 | 339.89 |
| 2002-03-14 | 341.14 |
| 2002-03-15 | 342.19 |
| 2002-03-18 | 342.18 |
| 2002-03-19 | 341.98 |
| 2002-03-20 | 343.89 |
| 2002-03-21 | 341.24 |
| 2002-03-22 | 337.73 |
| 2002-03-25 | 338.78 |
| 2002-03-26 | 338.33 |
| 2002-03-27 | 339.91 |
| 2002-03-28 | 341.27 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 341.21 |
| 2002-04-03 | 342.22 |
| 2002-04-04 | 342.05 |
| 2002-04-05 | 341.86 |
| 2002-04-08 | 341.77 |
| 2002-04-09 | 342.33 |
| 2002-04-10 | 343.29 |
| 2002-04-11 | 343.63 |
| 2002-04-12 | 342.78 |
| 2002-04-15 | 343.01 |
| 2002-04-16 | 343.29 |
| 2002-04-17 | 344.58 |
| 2002-04-18 | 345.80 |
| 2002-04-19 | 346.01 |
| 2002-04-22 | 345.33 |
| 2002-04-23 | 398.53 |
| 2002-04-24 | 398.58 |
| 2002-04-25 | 393.56 |
| 2002-04-26 | 397.95 |
| 2002-04-29 | 400.27 |
| 2002-04-30 | 404.06 |
| 2002-05-01 | . |
| 2002-05-02 | 404.13 |
| 2002-05-03 | 404.75 |
| 2002-05-06 | 408.15 |
| 2002-05-07 | 409.83 |
| 2002-05-08 | 410.08 |
| 2002-05-09 | . |
| 2002-05-10 | 414.07 |
| 2002-05-13 | 414.13 |
| 2002-05-14 | 414.62 |
| 2002-05-15 | 414.67 |
| 2002-05-16 | 418.27 |
| 2002-05-17 | 420.05 |
| 2002-05-20 | . |
| 2002-05-21 | 420.95 |
| 2002-05-22 | 419.28 |
| 2002-05-23 | 420.49 |
| 2002-05-24 | 419.68 |
| 2002-05-27 | 419.67 |
| 2002-05-28 | 420.99 |
| 2002-05-29 | 416.38 |
| 2002-05-30 | 411.72 |
| 2002-05-31 | 414.11 |
| 2002-06-03 | 412.63 |
| 2002-06-04 | 409.96 |
| 2002-06-05 | 412.91 |
| 2002-06-06 | 413.52 |
| 2002-06-07 | 415.36 |
| 2002-06-10 | 417.10 |
| 2002-06-11 | 415.73 |
| 2002-06-12 | 415.05 |
| 2002-06-13 | 413.41 |
| 2002-06-14 | 412.16 |
| 2002-06-17 | 408.89 |
| 2002-06-18 | 408.58 |
| 2002-06-19 | 405.90 |
| 2002-06-20 | 403.08 |
| 2002-06-21 | . |
| 2002-06-24 | 390.13 |
| 2002-06-25 | 391.52 |
| 2002-06-26 | 393.18 |
| 2002-06-27 | 397.42 |
| 2002-06-28 | 396.88 |
| 2002-07-01 | 397.96 |
| 2002-07-02 | 394.19 |
| 2002-07-03 | 394.07 |
| 2002-07-04 | 394.57 |
| 2002-07-05 | 397.90 |
| 2002-07-08 | 402.58 |
| 2002-07-09 | 399.63 |
| 2002-07-10 | 400.79 |
| 2002-07-11 | 393.50 |
| 2002-07-12 | 393.66 |
| 2002-07-15 | 391.13 |
| 2002-07-16 | 386.82 |
| 2002-07-17 | 387.31 |
| 2002-07-18 | 389.32 |
| 2002-07-19 | 390.75 |
| 2002-07-22 | 385.36 |
| 2002-07-23 | 372.63 |
| 2002-07-24 | 355.34 |
| 2002-07-25 | 359.30 |
| 2002-07-26 | 359.76 |
| 2002-07-29 | 363.09 |
| 2002-07-30 | 370.47 |
| 2002-07-31 | 378.05 |
| 2002-08-01 | 379.84 |
| 2002-08-02 | 378.59 |
| 2002-08-05 | 373.48 |
| 2002-08-06 | 369.39 |
| 2002-08-07 | 378.73 |
| 2002-08-08 | 379.96 |
| 2002-08-09 | 382.62 |
| 2002-08-12 | 382.42 |
| 2002-08-13 | 379.09 |
| 2002-08-14 | 378.07 |
| 2002-08-15 | 378.80 |
| 2002-08-16 | 377.64 |
| 2002-08-19 | 380.21 |
| 2002-08-20 | 379.31 |
| 2002-08-21 | 383.71 |
| 2002-08-22 | 379.14 |
| 2002-08-23 | 379.33 |
| 2002-08-26 | 377.11 |
| 2002-08-27 | 374.36 |
| 2002-08-28 | 372.73 |
| 2002-08-29 | 372.34 |
| 2002-08-30 | 372.08 |
| 2002-09-02 | 375.54 |
| 2002-09-03 | 374.75 |
| 2002-09-04 | 370.53 |
| 2002-09-05 | 369.71 |
| 2002-09-06 | 370.03 |
| 2002-09-09 | 368.71 |
| 2002-09-10 | 367.48 |
| 2002-09-11 | 367.02 |
| 2002-09-12 | 363.86 |
| 2002-09-13 | 362.42 |
| 2002-09-16 | 363.25 |
| 2002-09-17 | 366.34 |
| 2002-09-18 | 363.53 |
| 2002-09-19 | 362.90 |
| 2002-09-20 | 365.14 |
| 2002-09-23 | 358.93 |
| 2002-09-24 | 346.87 |
| 2002-09-25 | 353.37 |
| 2002-09-26 | 352.16 |
| 2002-09-27 | 353.26 |
| 2002-09-30 | 353.08 |
| 2002-10-01 | 348.11 |
| 2002-10-02 | 348.43 |
| 2002-10-03 | 346.02 |
| 2002-10-04 | 338.35 |
| 2002-10-07 | 329.59 |
| 2002-10-08 | 334.91 |
| 2002-10-09 | 338.22 |
| 2002-10-10 | 329.83 |
| 2002-10-11 | 335.62 |
| 2002-10-14 | 337.88 |
| 2002-10-15 | 346.76 |
| 2002-10-16 | 345.24 |
| 2002-10-17 | 347.85 |
| 2002-10-18 | 345.87 |
| 2002-10-21 | 355.52 |
| 2002-10-22 | 359.24 |
| 2002-10-23 | 356.02 |
| 2002-10-24 | 356.10 |
| 2002-10-25 | 358.10 |
| 2002-10-28 | 359.01 |
| 2002-10-29 | 358.19 |
| 2002-10-30 | 364.16 |
| 2002-10-31 | 365.97 |
| 2002-11-01 | 364.08 |
| 2002-11-04 | 367.03 |
| 2002-11-05 | 376.93 |
| 2002-11-06 | 381.47 |
| 2002-11-07 | 385.05 |
| 2002-11-08 | 385.11 |
| 2002-11-11 | 385.63 |
| 2002-11-12 | 384.71 |
| 2002-11-13 | 384.33 |
| 2002-11-14 | 388.14 |
| 2002-11-15 | 385.70 |
| 2002-11-18 | 387.23 |
| 2002-11-19 | 386.37 |
| 2002-11-20 | 390.82 |
| 2002-11-21 | 394.22 |
| 2002-11-22 | 395.95 |
| 2002-11-25 | 399.39 |
| 2002-11-26 | 396.85 |
| 2002-11-27 | 399.42 |
| 2002-11-28 | 400.28 |
| 2002-11-29 | 400.38 |
| 2002-12-02 | 405.89 |
| 2002-12-03 | 400.16 |
| 2002-12-04 | 399.83 |
| 2002-12-05 | 407.55 |
| 2002-12-06 | 406.09 |
| 2002-12-09 | 403.50 |
| 2002-12-10 | 401.73 |
| 2002-12-11 | 402.02 |
| 2002-12-12 | 402.28 |
| 2002-12-13 | 399.88 |
| 2002-12-16 | 400.09 |
| 2002-12-17 | 404.12 |
| 2002-12-18 | 399.78 |
| 2002-12-19 | 398.94 |
| 2002-12-20 | 398.74 |
| 2002-12-23 | 396.76 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 393.06 |
| 2002-12-30 | 393.29 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 392.38 |
| 2003-01-03 | 397.84 |
| 2003-01-06 | . |
| 2003-01-07 | 394.40 |
| 2003-01-08 | 393.92 |
| 2003-01-09 | 394.46 |
| 2003-01-10 | 394.27 |
| 2003-01-13 | 393.77 |
| 2003-01-14 | 393.63 |
| 2003-01-15 | 392.01 |
| 2003-01-16 | 394.16 |
| 2003-01-17 | 392.69 |
| 2003-01-20 | 393.46 |
| 2003-01-21 | 393.83 |
| 2003-01-22 | 389.33 |
| 2003-01-23 | 392.23 |
| 2003-01-24 | 391.71 |
| 2003-01-27 | 390.13 |
| 2003-01-28 | 385.37 |
| 2003-01-29 | 384.75 |
| 2003-01-30 | 381.73 |
| 2003-01-31 | 378.97 |
| 2003-02-03 | 382.52 |
| 2003-02-04 | 384.86 |
| 2003-02-05 | 387.98 |
| 2003-02-06 | 383.23 |
| 2003-02-07 | 381.04 |
| 2003-02-10 | 375.03 |
| 2003-02-11 | 380.78 |
| 2003-02-12 | 375.97 |
| 2003-02-13 | 377.95 |
| 2003-02-14 | 379.33 |
| 2003-02-17 | 382.49 |
| 2003-02-18 | 382.92 |
| 2003-02-19 | 384.88 |
| 2003-02-20 | 385.39 |
| 2003-02-21 | 388.09 |
| 2003-02-24 | 387.64 |
| 2003-02-25 | 386.98 |
| 2003-02-26 | 384.75 |
| 2003-02-27 | 381.78 |
| 2003-02-28 | 385.17 |
| 2003-03-03 | 384.39 |
| 2003-03-04 | 381.64 |
| 2003-03-05 | 386.52 |
| 2003-03-06 | 384.06 |
| 2003-03-07 | 383.74 |
| 2003-03-10 | 381.32 |
| 2003-03-11 | 377.13 |
| 2003-03-12 | 376.90 |
| 2003-03-13 | 377.86 |
| 2003-03-14 | 380.34 |
| 2003-03-17 | 378.46 |
| 2003-03-18 | 381.01 |
| 2003-03-19 | 381.91 |
| 2003-03-20 | 380.82 |
| 2003-03-21 | 380.99 |
| 2003-03-24 | 377.34 |
| 2003-03-25 | 378.19 |
| 2003-03-26 | 378.33 |
| 2003-03-27 | 376.27 |
| 2003-03-28 | 376.53 |
| 2003-03-31 | 372.68 |
| 2003-04-01 | 373.54 |
| 2003-04-02 | 373.71 |
| 2003-04-03 | 375.06 |
| 2003-04-04 | 375.23 |
| 2003-04-07 | 375.49 |
| 2003-04-08 | 377.66 |
| 2003-04-09 | 376.04 |
| 2003-04-10 | 375.79 |
| 2003-04-11 | 372.53 |
| 2003-04-14 | 372.97 |
| 2003-04-15 | 375.21 |
| 2003-04-16 | 377.53 |
| 2003-04-17 | 377.27 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 375.47 |
| 2003-04-23 | 375.50 |
| 2003-04-24 | 374.07 |
| 2003-04-25 | 376.14 |
| 2003-04-28 | 376.77 |
| 2003-04-29 | 378.34 |
| 2003-04-30 | 379.60 |
| 2003-05-01 | . |
| 2003-05-02 | 383.10 |
| 2003-05-05 | 385.93 |
| 2003-05-06 | 385.48 |
| 2003-05-07 | 387.56 |
| 2003-05-08 | 386.80 |
| 2003-05-09 | 383.96 |
| 2003-05-12 | 388.20 |
| 2003-05-13 | 388.45 |
| 2003-05-14 | 389.29 |
| 2003-05-15 | 389.85 |
| 2003-05-16 | 390.18 |
| 2003-05-19 | 387.07 |
| 2003-05-20 | 390.11 |
| 2003-05-21 | 389.55 |
| 2003-05-22 | 391.80 |
| 2003-05-23 | 393.55 |
| 2003-05-26 | 394.12 |
| 2003-05-27 | 394.19 |
| 2003-05-28 | 395.76 |
| 2003-05-29 | . |
| 2003-05-30 | 397.37 |
| 2003-06-02 | 395.92 |
| 2003-06-03 | 399.76 |
| 2003-06-04 | 399.01 |
| 2003-06-05 | 396.99 |
| 2003-06-06 | 395.16 |
| 2003-06-09 | . |
| 2003-06-10 | 393.55 |
| 2003-06-11 | 398.37 |
| 2003-06-12 | 403.95 |
| 2003-06-13 | 402.39 |
| 2003-06-16 | 404.35 |
| 2003-06-17 | 408.21 |
| 2003-06-18 | 406.68 |
| 2003-06-19 | 406.71 |
| 2003-06-20 | . |
| 2003-06-23 | 402.38 |
| 2003-06-24 | 402.02 |
| 2003-06-25 | 401.33 |
| 2003-06-26 | 404.82 |
| 2003-06-27 | 404.78 |
| 2003-06-30 | 410.28 |
| 2003-07-01 | 407.27 |
| 2003-07-02 | 407.47 |
| 2003-07-03 | 406.15 |
| 2003-07-04 | 409.44 |
| 2003-07-07 | 412.66 |
| 2003-07-08 | 408.90 |
| 2003-07-09 | 410.18 |
| 2003-07-10 | 410.61 |
| 2003-07-11 | 410.75 |
| 2003-07-14 | 412.80 |
| 2003-07-15 | 410.69 |
| 2003-07-16 | 414.73 |
| 2003-07-17 | 416.52 |
| 2003-07-18 | 418.10 |
| 2003-07-21 | 416.54 |
| 2003-07-22 | 418.50 |
| 2003-07-23 | 420.53 |
| 2003-07-24 | 422.94 |
| 2003-07-25 | 424.33 |
| 2003-07-28 | 430.02 |
| 2003-07-29 | 429.00 |
| 2003-07-30 | 427.05 |
| 2003-07-31 | 426.39 |
| 2003-08-01 | 428.61 |
| 2003-08-04 | 429.06 |
| 2003-08-05 | 429.20 |
| 2003-08-06 | 427.01 |
| 2003-08-07 | 428.28 |
| 2003-08-08 | 427.40 |
| 2003-08-11 | 428.95 |
| 2003-08-12 | 429.92 |
| 2003-08-13 | 434.99 |
| 2003-08-14 | 436.41 |
| 2003-08-15 | 436.84 |
| 2003-08-18 | 438.49 |
| 2003-08-19 | 437.26 |
| 2003-08-20 | 439.29 |
| 2003-08-21 | 440.61 |
| 2003-08-22 | 438.52 |
| 2003-08-25 | 438.53 |
| 2003-08-26 | 435.95 |
| 2003-08-27 | 442.95 |
| 2003-08-28 | 442.83 |
| 2003-08-29 | 442.93 |
| 2003-09-01 | 445.61 |
| 2003-09-02 | 446.55 |
| 2003-09-03 | 450.45 |
| 2003-09-04 | 450.54 |
| 2003-09-05 | 452.79 |
| 2003-09-08 | 454.47 |
| 2003-09-09 | 448.52 |
| 2003-09-10 | 447.67 |
| 2003-09-11 | 452.57 |
| 2003-09-12 | 458.16 |
| 2003-09-15 | 457.70 |
| 2003-09-16 | 459.26 |
| 2003-09-17 | 459.78 |
| 2003-09-18 | 458.08 |
| 2003-09-19 | 456.00 |
| 2003-09-22 | 454.86 |
| 2003-09-23 | 452.21 |
| 2003-09-24 | 444.75 |
| 2003-09-25 | 445.67 |
| 2003-09-26 | 447.83 |
| 2003-09-29 | 449.73 |
| 2003-09-30 | 446.19 |
| 2003-10-01 | 446.11 |
| 2003-10-02 | 447.10 |
| 2003-10-03 | 451.56 |
| 2003-10-06 | 452.23 |
| 2003-10-07 | 452.82 |
| 2003-10-08 | 452.42 |
| 2003-10-09 | 455.88 |
| 2003-10-10 | 453.16 |
| 2003-10-13 | 455.60 |
| 2003-10-14 | 455.76 |
| 2003-10-15 | 456.67 |
| 2003-10-16 | 459.63 |
| 2003-10-17 | 461.48 |
| 2003-10-20 | 467.16 |
| 2003-10-21 | 469.08 |
| 2003-10-22 | 466.88 |
| 2003-10-23 | 473.23 |
| 2003-10-24 | 473.86 |
| 2003-10-27 | 474.77 |
| 2003-10-28 | 477.97 |
| 2003-10-29 | 481.63 |
| 2003-10-30 | 483.49 |
| 2003-10-31 | 482.60 |
#2003-11-03| 487.63
#2003-11-04| 489.67
#2003-11-05| 492.03
#2003-11-06| 494.45
#2003-11-07| 490.79
#2003-11-10| 491.47
#2003-11-11| 493.36
#2003-11-12| 492.71
#2003-11-13| 493.44
#2003-11-14| 497.54
#2003-11-17| 497.48
#2003-11-18| 499.05
#2003-11-19| 494.68
#2003-11-20| 497.00
#2003-11-21| 496.69
#2003-11-24| 499.03
#2003-11-25| 500.01
#2003-11-26| 500.11
#2003-11-27| 498.69
#2003-11-28| 497.33
#2003-12-01| 502.41
#2003-12-02| 508.68
#2003-12-03| 510.86
#2003-12-04| 508.39
#2003-12-05| 507.05
#2003-12-08| 506.23
#2003-12-09| 508.97
#2003-12-10| 508.23
#2003-12-11| 511.97
#2003-12-12| 515.88
#2003-12-15| 517.35
#2003-12-16| 514.02
#2003-12-17| 510.41
#2003-12-18| 514.03
#2003-12-19| 511.79
#2003-12-22| 508.92
#2003-12-23| 508.66
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 513.28
#2003-12-30| 514.63
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 509.50
#2004-01-05| 507.92
#2004-01-06| .
#2004-01-07| 506.75
#2004-01-08| 507.98
#2004-01-09| 509.66
#2004-01-12| 506.69
#2004-01-13| 509.00
#2004-01-14| 510.81
#2004-01-15| 507.76
#2004-01-16| 505.62
#2004-01-19| 505.53
#2004-01-20| 503.53
#2004-01-21| 501.28
#2004-01-22| 502.07
#2004-01-23| 502.84
#2004-01-26| 504.19
#2004-01-27| 505.82
#2004-01-28| 505.81
#2004-01-29| 503.58
#2004-01-30| 504.21
#2004-02-02| 503.60
#2004-02-03| 505.94
#2004-02-04| 504.95
#2004-02-05| 505.13
#2004-02-06| 506.36
#2004-02-09| 510.87
#2004-02-10| 510.39
#2004-02-11| 508.90
#2004-02-12| 510.55
#2004-02-13| 514.50
#2004-02-16| 518.42
#2004-02-17| 525.02
#2004-02-18| 525.83
#2004-02-19| 525.14
#2004-02-20| 525.41
#2004-02-23| 524.67
#2004-02-24| 522.65
#2004-02-25| 521.83
#2004-02-26| 524.72
#2004-02-27| 524.46
#2004-03-01| 527.16
#2004-03-02| 529.63
#2004-03-03| 531.00
#2004-03-04| 529.71
#2004-03-05| 532.08
#2004-03-08| 536.16
#2004-03-09| 533.81
#2004-03-10| 535.16
#2004-03-11| 531.34
#2004-03-12| 531.58
#2004-03-15| 529.91
#2004-03-16| 530.13
#2004-03-17| 536.72
#2004-03-18| 536.06
#2004-03-19| 534.13
#2004-03-22| 529.72
#2004-03-23| 533.13
#2004-03-24| 536.98
#2004-03-25| 542.10
#2004-03-26| 540.20
#2004-03-29| 541.33
#2004-03-30| 539.12
#2004-03-31| 510.73
#2004-04-01| 515.36
#2004-04-02| 508.38
#2004-04-05| 514.89
#2004-04-06| 513.11
#2004-04-07| 514.12
#2004-04-08| 516.63
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 517.53
#2004-04-14| 509.04
#2004-04-15| 497.32
#2004-04-16| 496.25
#2004-04-19| 492.82
#2004-04-20| 496.63
#2004-04-21| 489.78
#2004-04-22| 492.04
#2004-04-23| 486.02
#2004-04-26| 486.87
#2004-04-27| 485.77
#2004-04-28| 487.11
#2004-04-29| 485.43
#2004-04-30| 481.94
#2004-05-03| 482.79
#2004-05-04| 488.61
#2004-05-05| 488.54
#2004-05-06| 492.17
#2004-05-07| 494.33
#2004-05-10| 492.98
#2004-05-11| 491.21
#2004-05-12| 491.03
#2004-05-13| 489.26
#2004-05-14| 496.35
#2004-05-17| 493.98
#2004-05-18| 494.70
#2004-05-19| 497.75
#2004-05-20| .
#2004-05-21| 496.70
#2004-05-24| 500.04
#2004-05-25| 504.84
#2004-05-26| 502.91
#2004-05-27| 504.43
#2004-05-28| 501.45
#2004-05-31| .
#2004-06-01| 503.57
#2004-06-02| 503.22
#2004-06-03| 504.66
#2004-06-04| 505.17
#2004-06-07| 503.10
#2004-06-08| 499.75
#2004-06-09| 500.45
#2004-06-10| 496.78
#2004-06-11| 497.74
#2004-06-14| 500.97
#2004-06-15| 501.50
#2004-06-16| 505.30
#2004-06-17| 505.86
#2004-06-18| 503.84
#2004-06-21| 503.73
#2004-06-22| 499.77
#2004-06-23| 499.66
#2004-06-24| 499.77
#2004-06-25| .
#2004-06-28| 503.26
#2004-06-29| 475.56
#2004-06-30| 477.00
#2004-07-01| 484.26
#2004-07-02| 481.84
#2004-07-05| 483.26
#2004-07-06| 483.46
#2004-07-07| 483.29
#2004-07-08| 485.62
#2004-07-09| 483.18
#2004-07-12| 484.35
#2004-07-13| 486.36
#2004-07-14| 486.93
#2004-07-15| 482.19
#2004-07-16| 481.00
#2004-07-19| 479.76
#2004-07-20| 480.19
#2004-07-21| 479.30
#2004-07-22| 478.10
#2004-07-23| 479.89
#2004-07-26| 478.10
#2004-07-27| 479.87
#2004-07-28| 480.89
#2004-07-29| 481.58
#2004-07-30| 482.47
#2004-08-02| 483.77
#2004-08-03| 484.34
#2004-08-04| 485.89
#2004-08-05| 487.72
#2004-08-06| 486.35
#2004-08-09| 486.15
#2004-08-10| 486.18
#2004-08-11| 487.47
#2004-08-12| 486.86
#2004-08-13| 484.13
#2004-08-16| 485.91
#2004-08-17| 487.15
#2004-08-18| 486.39
#2004-08-19| 485.26
#2004-08-20| 487.08
#2004-08-23| 488.91
#2004-08-24| 489.36
#2004-08-25| 491.52
#2004-08-26| 491.96
#2004-08-27| 491.49
#2004-08-30| 492.94
#2004-08-31| 494.11
#2004-09-01| 497.48
#2004-09-02| 502.64
#2004-09-03| 505.40
#2004-09-06| 504.58
#2004-09-07| 506.45
#2004-09-08| 507.62
#2004-09-09| 506.92
#2004-09-10| 510.77
#2004-09-13| 513.63
#2004-09-14| 515.02
#2004-09-15| 517.70
#2004-09-16| 514.22
#2004-09-17| 516.26
#2004-09-20| 521.03
#2004-09-21| 522.40
#2004-09-22| 527.24
#2004-09-23| 530.98
#2004-09-24| 532.50
#2004-09-27| 532.09
#2004-09-28| 530.43
#2004-09-29| 533.72
#2004-09-30| 533.65
#2004-10-01| 537.38
#2004-10-04| 536.94
#2004-10-05| 538.36
#2004-10-06| 539.32
#2004-10-07| 541.27
#2004-10-08| 541.99
#2004-10-11| 541.70
#2004-10-12| 544.59
#2004-10-13| 540.07
#2004-10-14| 553.67
#2004-10-15| 559.30
#2004-10-18| 553.68
#2004-10-19| 553.84
#2004-10-20| 549.52
#2004-10-21| 549.12
#2004-10-22| 543.76
#2004-10-25| 537.31
#2004-10-26| 538.24
#2004-10-27| 538.93
#2004-10-28| 540.89
#2004-10-29| 542.66
#2004-11-01| 542.22
#2004-11-02| 545.58
#2004-11-03| 550.08
#2004-11-04| 551.10
#2004-11-05| 552.36
#2004-11-08| 557.19
#2004-11-09| 558.77
#2004-11-10| 559.81
#2004-11-11| 561.45
#2004-11-12| 564.87
#2004-11-15| 567.47
#2004-11-16| 568.60
#2004-11-17| 571.31
#2004-11-18| 572.89
#2004-11-19| 579.62
#2004-11-22| 582.41
#2004-11-23| 591.32
#2004-11-24| 593.60
#2004-11-25| 586.88
#2004-11-26| 586.70
#2004-11-29| 585.22
#2004-11-30| 584.83
#2004-12-01| 585.52
#2004-12-02| 585.24
#2004-12-03| 586.57
#2004-12-06| 582.65
#2004-12-07| 580.96
#2004-12-08| 578.72
#2004-12-09| 576.48
#2004-12-10| 576.97
#2004-12-13| 575.12
#2004-12-14| 576.67
#2004-12-15| 582.57
#2004-12-16| 581.61
#2004-12-17| 583.49
#2004-12-20| 586.47
#2004-12-21| 585.43
#2004-12-22| 588.39
#2004-12-23| 591.44
#2004-12-24| .
#2004-12-27| 593.96
#2004-12-28| 594.78
#2004-12-29| 589.88
#2004-12-30| 592.56
#2004-12-31| .
#2005-01-03| 588.69
#2005-01-04| 590.33
#2005-01-05| 587.65
#2005-01-06| .
#2005-01-07| 596.66
#2005-01-10| 603.27
#2005-01-11| 601.83
#2005-01-12| 600.15
#2005-01-13| 603.65
#2005-01-14| 605.09
#2005-01-17| 604.49
#2005-01-18| 606.82
#2005-01-19| 610.53
#2005-01-20| 609.07
#2005-01-21| 601.76
#2005-01-24| 601.51
#2005-01-25| 599.92
#2005-01-26| 600.11
#2005-01-27| 599.82
#2005-01-28| 602.52
#2005-01-31| 599.07
#2005-02-01| 605.40
#2005-02-02| 607.39
#2005-02-03| 610.20
#2005-02-04| 605.51
#2005-02-07| 607.66
#2005-02-08| 606.83
#2005-02-09| 607.85
#2005-02-10| 607.87
#2005-02-11| 610.09
#2005-02-14| 614.30
#2005-02-15| 619.39
#2005-02-16| 621.36
#2005-02-17| 623.71
#2005-02-18| 624.10
#2005-02-21| 622.87
#2005-02-22| 622.10
#2005-02-23| 621.40
#2005-02-24| 627.82
#2005-02-25| 629.96
#2005-02-28| 638.13
#2005-03-01| 638.24
#2005-03-02| 637.66
#2005-03-03| 637.79
#2005-03-04| 642.31
#2005-03-07| 646.64
#2005-03-08| 646.52
#2005-03-09| 646.07
#2005-03-10| 637.79
#2005-03-11| 639.56
#2005-03-14| 637.48
#2005-03-15| 647.91
#2005-03-16| 648.19
#2005-03-17| 649.18
#2005-03-18| 640.42
#2005-03-21| 649.98
#2005-03-22| 657.95
#2005-03-23| 658.48
#2005-03-24| 658.36
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 660.55
#2005-03-30| 662.11
#2005-03-31| 667.94
#2005-04-01| 674.43
#2005-04-04| 678.05
#2005-04-05| 693.02
#2005-04-06| 694.91
#2005-04-07| 696.65
#2005-04-08| 694.50
#2005-04-11| 697.92
#2005-04-12| 699.97
#2005-04-13| 705.41
#2005-04-14| 696.29
#2005-04-15| 691.86
#2005-04-18| 689.02
#2005-04-19| 700.90
#2005-04-20| 707.43
#2005-04-21| 710.32
#2005-04-22| 705.63
#2005-04-25| 713.83
#2005-04-26| 713.38
#2005-04-27| 705.19
#2005-04-28| 698.75
#2005-04-29| 705.80
#2005-05-02| 703.97
#2005-05-03| 700.54
#2005-05-04| 693.86
#2005-05-05| .
#2005-05-06| 695.08
#2005-05-09| 700.78
#2005-05-10| 662.75
#2005-05-11| 664.86
#2005-05-12| 672.08
#2005-05-13| 672.38
#2005-05-16| 675.88
#2005-05-17| 674.47
#2005-05-18| 677.87
#2005-05-19| 682.01
#2005-05-20| 684.60
#2005-05-23| 688.10
#2005-05-24| 698.10
#2005-05-25| 702.99
#2005-05-26| 708.43
#2005-05-27| 716.93
#2005-05-30| 720.49
#2005-05-31| 718.03
#2005-06-01| 716.03
#2005-06-02| 711.81
#2005-06-03| 725.47
#2005-06-06| .
#2005-06-07| 733.96
#2005-06-08| 736.04
#2005-06-09| 731.84
#2005-06-10| 741.82
#2005-06-13| 758.72
#2005-06-14| 764.13
#2005-06-15| 765.08
#2005-06-16| 757.62
#2005-06-17| 759.30
#2005-06-20| 755.80
#2005-06-21| 753.47
#2005-06-22| 751.89
#2005-06-23| 756.05
#2005-06-24| .
#2005-06-27| 749.76
#2005-06-28| 761.02
#2005-06-29| 755.83
#2005-06-30| 765.21
#2005-07-01| 761.85
#2005-07-04| 768.43
#2005-07-05| 782.36
#2005-07-06| 784.52
#2005-07-07| 775.99
#2005-07-08| 782.83
#2005-07-11| 801.04
#2005-07-12| 806.08
#2005-07-13| 807.70
#2005-07-14| 810.04
#2005-07-15| 809.30
#2005-07-18| 807.37
#2005-07-19| 799.70
#2005-07-20| 788.05
#2005-07-21| 786.49
#2005-07-22| 786.47
#2005-07-25| 784.34
#2005-07-26| 781.58
#2005-07-27| 789.71
#2005-07-28| 789.18
#2005-07-29| 795.73
#2005-08-01| 802.22
#2005-08-02| 801.52
#2005-08-03| 798.12
#2005-08-04| 792.76
#2005-08-05| 793.89
#2005-08-08| 788.76
#2005-08-09| 783.52
#2005-08-10| 755.27
#2005-08-11| 714.34
#2005-08-12| 720.44
#2005-08-15| 711.20
#2005-08-16| 719.35
#2005-08-17| 714.21
#2005-08-18| 710.71
#2005-08-19| 709.67
#2005-08-22| 707.20
#2005-08-23| 701.44
#2005-08-24| 679.77
#2005-08-25| 684.71
#2005-08-26| 683.85
#2005-08-29| 678.94
#2005-08-30| 678.84
#2005-08-31| 683.54
#2005-09-01| 687.33
#2005-09-02| 685.42
#2005-09-05| 687.12
#2005-09-06| 695.91
#2005-09-07| 696.05
#2005-09-08| 689.05
#2005-09-09| 689.36
#2005-09-12| 682.79
#2005-09-13| 680.94
#2005-09-14| 693.99
#2005-09-15| 690.17
#2005-09-16| 695.66
#2005-09-19| 702.10
#2005-09-20| 703.62
#2005-09-21| 700.01
#2005-09-22| 701.68
#2005-09-23| 706.31
#2005-09-26| 705.55
#2005-09-27| 707.56
#2005-09-28| 710.01
#2005-09-29| 708.84
#2005-09-30| 709.11
#2005-10-03| 709.46
#2005-10-04| 696.18
#2005-10-05| 688.92
#2005-10-06| 690.24
#2005-10-07| 686.50
#2005-10-10| 689.88
#2005-10-11| 693.24
#2005-10-12| 691.63
#2005-10-13| 680.29
#2005-10-14| 681.20
#2005-10-17| 684.10
#2005-10-18| 690.00
#2005-10-19| 679.13
#2005-10-20| 684.08
#2005-10-21| 683.06
#2005-10-24| 687.00
#2005-10-25| 690.38
#2005-10-26| 692.80
#2005-10-27| 685.86
#2005-10-28| 682.88
#2005-10-31| 689.24
#2005-11-01| 689.03
#2005-11-02| 688.69
#2005-11-03| 697.64
#2005-11-04| 699.39
#2005-11-07| 705.51
#2005-11-08| 711.79
#2005-11-09| 707.38
#2005-11-10| 710.90
#2005-11-11| 718.83
#2005-11-14| 714.96
#2005-11-15| 713.83
#2005-11-16| 716.37
#2005-11-17| 721.31
#2005-11-18| 721.18
#2005-11-21| 718.92
#2005-11-22| 721.74
#2005-11-23| 724.78
#2005-11-24| 720.98
#2005-11-25| 731.09
#2005-11-28| 725.90
#2005-11-29| 725.77
#2005-11-30| 727.43
#2005-12-01| 732.58
#2005-12-02| 736.28
#2005-12-05| 735.51
#2005-12-06| 735.31
#2005-12-07| 729.49
#2005-12-08| 732.64
#2005-12-09| 733.06
#2005-12-12| 733.98
#2005-12-13| 736.91
#2005-12-14| 733.38
#2005-12-15| 733.59
#2005-12-16| 731.56
#2005-12-19| 733.71
#2005-12-20| 733.22
#2005-12-21| 735.62
#2005-12-22| 734.59
#2005-12-23| 742.39
#2005-12-26| .
#2005-12-27| 741.31
#2005-12-28| 741.51
#2005-12-29| 745.13
#2005-12-30| 741.48
#2006-01-02| 737.11
#2006-01-03| 745.22
#2006-01-04| 754.62
#2006-01-05| 757.59
#2006-01-06| .
#2006-01-09| 765.57
#2006-01-10| 765.31
#2006-01-11| 771.10
#2006-01-12| 765.96
#2006-01-13| 762.21
#2006-01-16| 759.84
#2006-01-17| 751.51
#2006-01-18| 737.86
#2006-01-19| 743.76
#2006-01-20| 741.49
#2006-01-23| 734.12
#2006-01-24| 736.54
#2006-01-25| 736.59
#2006-01-26| 743.84
#2006-01-27| 757.74
#2006-01-30| 758.85
#2006-01-31| 761.02
#2006-02-01| 765.60
#2006-02-02| 770.58
#2006-02-03| 761.45
#2006-02-06| 768.26
#2006-02-07| 758.89
#2006-02-08| 759.10
#2006-02-09| 761.03
#2006-02-10| 763.78
#2006-02-13| 766.13
#2006-02-14| 776.62
#2006-02-15| 797.76
#2006-02-16| 811.52
#2006-02-17| 810.67
#2006-02-20| 815.97
#2006-02-21| 819.66
#2006-02-22| 827.00
#2006-02-23| 841.45
#2006-02-24| 846.16
#2006-02-27| 853.18
#2006-02-28| 844.52
#2006-03-01| 857.90
#2006-03-02| 856.63
#2006-03-03| 856.82
#2006-03-06| 871.05
#2006-03-07| 870.59
#2006-03-08| 865.26
#2006-03-09| 867.45
#2006-03-10| 865.72
#2006-03-13| 869.92
#2006-03-14| 879.01
#2006-03-15| 880.37
#2006-03-16| 888.65
#2006-03-17| 888.87
#2006-03-20| 894.01
#2006-03-21| 894.77
#2006-03-22| 901.57
#2006-03-23| 904.69
#2006-03-24| 904.74
#2006-03-27| 909.57
#2006-03-28| 903.57
#2006-03-29| 902.24
#2006-03-30| 894.25
#2006-03-31| 894.51
#2006-04-03| 902.94
#2006-04-04| 903.01
#2006-04-05| 885.06
#2006-04-06| 888.03
#2006-04-07| 886.14
#2006-04-10| 878.30
#2006-04-11| 868.56
#2006-04-12| 850.37
#2006-04-13| 852.84
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 856.55
#2006-04-19| 864.04
#2006-04-20| 869.57
#2006-04-21| 867.03
#2006-04-24| 860.70
#2006-04-25| 842.51
#2006-04-26| 845.72
#2006-04-27| 831.38
#2006-04-28| 817.74
#2006-05-01| .
#2006-05-02| 821.62
#2006-05-03| 828.51
#2006-05-04| 828.12
#2006-05-05| 834.87
#2006-05-08| 836.92
#2006-05-09| 836.27
#2006-05-10| 838.90
#2006-05-11| 840.95
#2006-05-12| 821.47
#2006-05-15| 804.33
#2006-05-16| 803.94
#2006-05-17| 782.01
#2006-05-18| 751.93
#2006-05-19| 762.29
#2006-05-22| 717.20
#2006-05-23| 749.29
#2006-05-24| 747.21
#2006-05-25| .
#2006-05-26| 767.34
#2006-05-29| 773.39
#2006-05-30| 758.96
#2006-05-31| 753.97
#2006-06-01| 764.58
#2006-06-02| 771.24
#2006-06-05| 780.72
#2006-06-06| .
#2006-06-07| 761.97
#2006-06-08| 729.59
#2006-06-09| 735.34
#2006-06-12| 732.41
#2006-06-13| 700.14
#2006-06-14| 711.01
#2006-06-15| 755.19
#2006-06-16| 735.00
#2006-06-19| 749.61
#2006-06-20| 753.65
#2006-06-21| 748.54
#2006-06-22| 759.32
#2006-06-23| .
#2006-06-26| 768.13
#2006-06-27| 764.45
#2006-06-28| 765.15
#2006-06-29| 770.28
#2006-06-30| 785.45
#2006-07-03| 791.99
#2006-07-04| 795.24
#2006-07-05| 788.36
#2006-07-06| 794.66
#2006-07-07| 792.32
#2006-07-10| 787.56
#2006-07-11| 784.99
#2006-07-12| 786.37
#2006-07-13| 778.95
#2006-07-14| 774.77
#2006-07-17| 748.59
#2006-07-18| 749.17
#2006-07-19| 765.97
#2006-07-20| 764.46
#2006-07-21| 758.57
#2006-07-24| 771.88
#2006-07-25| 774.11
#2006-07-26| 778.97
#2006-07-27| 795.76
#2006-07-28| 800.38
#2006-07-31| 800.74
#2006-08-01| 797.26
#2006-08-02| 800.78
#2006-08-03| 803.89
#2006-08-04| 806.95
#2006-08-07| 808.45
#2006-08-08| 807.63
#2006-08-09| 806.60
#2006-08-10| 796.81
#2006-08-11| 799.65
#2006-08-14| 798.00
#2006-08-15| 793.41
#2006-08-16| 796.27
#2006-08-17| 804.62
#2006-08-18| 811.12
#2006-08-21| 807.34
#2006-08-22| 814.38
#2006-08-23| 808.61
#2006-08-24| 806.16
#2006-08-25| 810.19
#2006-08-28| 810.13
#2006-08-29| 794.71
#2006-08-30| 794.18
#2006-08-31| 791.94
#2006-09-01| 802.25
#2006-09-04| 814.53
#2006-09-05| 812.93
#2006-09-06| 808.47
#2006-09-07| 811.94
#2006-09-08| 817.20
#2006-09-11| 810.68
#2006-09-12| 817.34
#2006-09-13| 815.05
#2006-09-14| 818.12
#2006-09-15| 828.71
#2006-09-18| 831.01
#2006-09-19| 830.32
#2006-09-20| 835.99
#2006-09-21| 848.32
#2006-09-22| 841.74
#2006-09-25| 834.28
#2006-09-26| 834.90
#2006-09-27| 853.85
#2006-09-28| 860.41
#2006-09-29| 861.42
#2006-10-02| 877.79
#2006-10-03| 874.01
#2006-10-04| 890.32
#2006-10-05| 889.04
#2006-10-06| 899.75
#2006-10-09| 899.99
#2006-10-10| 897.16
#2006-10-11| 894.28
#2006-10-12| 902.08
#2006-10-13| 897.23
#2006-10-16| 896.88
#2006-10-17| 899.11
#2006-10-18| 905.94
#2006-10-19| 898.54
#2006-10-20| 913.57
#2006-10-23| 922.45
#2006-10-24| 922.65
#2006-10-25| 927.88
#2006-10-26| 925.62
#2006-10-27| 923.47
#2006-10-30| 913.59
#2006-10-31| 918.35
#2006-11-01| 926.24
#2006-11-02| 921.35
#2006-11-03| 917.04
#2006-11-06| 930.92
#2006-11-07| 938.33
#2006-11-08| 929.05
#2006-11-09| 933.66
#2006-11-10| 936.25
#2006-11-13| 941.33
#2006-11-14| 947.41
#2006-11-15| 943.67
#2006-11-16| 944.01
#2006-11-17| 939.52
#2006-11-20| 945.25
#2006-11-21| 952.65
#2006-11-22| 951.13
#2006-11-23| 956.52
#2006-11-24| 945.80
#2006-11-27| 927.08
#2006-11-28| 921.70
#2006-11-29| 922.25
#2006-11-30| 925.65
#2006-12-01| 928.37
#2006-12-04| 940.92
#2006-12-05| 948.25
#2006-12-06| 953.63
#2006-12-07| 964.65
#2006-12-08| 972.92
#2006-12-11| 992.16
#2006-12-12|1000.03
#2006-12-13|1012.19
#2006-12-14|1017.71
#2006-12-15|1020.55
#2006-12-18|1029.12
#2006-12-19|1021.50
#2006-12-20|1031.13
#2006-12-21|1038.72
#2006-12-22|1045.68
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1054.54
#2006-12-28|1058.81
#2006-12-29|1046.37
#2007-01-01| .
#2007-01-02|1054.67
#2007-01-03|1060.87
#2007-01-04|1057.38
#2007-01-05|1063.93
#2007-01-08|1067.26
#2007-01-09|1068.79
#2007-01-10|1074.37
#2007-01-11|1080.67
#2007-01-12|1085.83
#2007-01-15|1117.52
#2007-01-16|1121.32
#2007-01-17|1132.99
#2007-01-18|1115.71
#2007-01-19|1117.14
#2007-01-22|1131.57
#2007-01-23|1128.96
#2007-01-24|1131.84
#2007-01-25|1134.64
#2007-01-26|1125.25
#2007-01-29|1126.73
#2007-01-30|1119.28
#2007-01-31|1104.93
#2007-02-01|1105.61
#2007-02-02|1115.99
#2007-02-05|1119.94
#2007-02-06|1119.29
#2007-02-07|1121.90
#2007-02-08|1093.74
#2007-02-09|1109.47
#2007-02-12|1105.08
#2007-02-13|1115.35
#2007-02-14|1120.33
#2007-02-15|1140.29
#2007-02-16|1149.51
#2007-02-19|1172.34
#2007-02-20|1180.46
#2007-02-21|1179.00
#2007-02-22|1182.71
#2007-02-23|1185.03
#2007-02-26|1194.64
#2007-02-27|1145.61
#2007-02-28|1125.06
#2007-03-01|1116.77
#2007-03-02|1123.69
#2007-03-05|1098.72
#2007-03-06|1115.72
#2007-03-07|1135.88
#2007-03-08|1156.23
#2007-03-09|1165.45
#2007-03-12|1162.61
#2007-03-13|1150.16
#2007-03-14|1109.07
#2007-03-15|1138.00
#2007-03-16|1148.56
#2007-03-19|1162.86
#2007-03-20|1173.91
#2007-03-21|1190.48
#2007-03-22|1199.57
#2007-03-23|1171.31
#2007-03-26|1172.70
#2007-03-27|1168.20
#2007-03-28|1147.88
#2007-03-29|1144.40
#2007-03-30|1161.09
#2007-04-02|1166.98
#2007-04-03|1193.15
#2007-04-04|1193.98
#2007-04-05|1198.93
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1218.56
#2007-04-11|1211.64
#2007-04-12|1207.86
#2007-04-13|1217.47
#2007-04-16|1220.40
#2007-04-17|1228.55
#2007-04-18|1215.10
#2007-04-19|1182.53
#2007-04-20|1205.73
#2007-04-23|1205.18
#2007-04-24|1191.35
#2007-04-25|1188.59
#2007-04-26|1184.82
#2007-04-27|1169.90
#2007-04-30|1167.71
#2007-05-01| .
#2007-05-02|1168.58
#2007-05-03|1173.45
#2007-05-04|1174.74
#2007-05-07|1188.25
#2007-05-08|1174.36
#2007-05-09|1167.68
#2007-05-10|1169.67
#2007-05-11|1170.08
#2007-05-14|1170.26
#2007-05-15|1162.98
#2007-05-16|1156.09
#2007-05-17| .
#2007-05-18|1175.28
#2007-05-21|1173.86
#2007-05-22|1178.61
#2007-05-23|1193.26
#2007-05-24|1186.38
#2007-05-25|1171.35
#2007-05-28|1172.23
#2007-05-29|1173.73
#2007-05-30|1168.85
#2007-05-31|1203.43
#2007-06-01|1184.23
#2007-06-04|1176.82
#2007-06-05|1171.04
#2007-06-06| .
#2007-06-07|1112.37
#2007-06-08|1098.70
#2007-06-11|1110.83
#2007-06-12|1079.51
#2007-06-13|1084.63
#2007-06-14|1104.35
#2007-06-15|1106.78
#2007-06-18|1089.11
#2007-06-19|1089.50
#2007-06-20|1077.63
#2007-06-21|1044.36
#2007-06-22| .
#2007-06-25|1020.14
#2007-06-26|1025.09
#2007-06-27|1020.21
#2007-06-28|1032.07
#2007-06-29|1030.18
#2007-07-02|1014.52
#2007-07-03|1019.51
#2007-07-04|1025.68
#2007-07-05|1024.85
#2007-07-06|1018.12
#2007-07-09|1014.37
#2007-07-10|1005.78
#2007-07-11|1003.39
#2007-07-12|1008.59
#2007-07-13|1014.08
#2007-07-16|1015.70
#2007-07-17|1011.90
#2007-07-18|1009.13
#2007-07-19|1021.51
#2007-07-20|1017.38
#2007-07-23|1012.36
#2007-07-24| 996.15
#2007-07-25| 995.07
#2007-07-26| 966.75
#2007-07-27| 960.40
#2007-07-30| 961.21
#2007-07-31| 986.55
#2007-08-01| 957.19
#2007-08-02| 966.70
#2007-08-03| 948.08
#2007-08-06| 920.52
#2007-08-07| 939.06
#2007-08-08| 964.60
#2007-08-09| 934.39
#2007-08-10| 929.45
#2007-08-13| 930.19
#2007-08-14| 937.23
#2007-08-15| 932.83
#2007-08-16| 915.36
#2007-08-17| 926.12
#2007-08-20| 936.44
#2007-08-21| 921.59
#2007-08-22| 945.91
#2007-08-23| 944.47
#2007-08-24| 977.89
#2007-08-27| 973.74
#2007-08-28| 948.64
#2007-08-29| 962.81
#2007-08-30| 966.12
#2007-08-31| 971.53
#2007-09-03| 977.51
#2007-09-04| 984.30
#2007-09-05| 964.34
#2007-09-06| 957.17
#2007-09-07| 920.27
#2007-09-10| 909.85
#2007-09-11| 926.09
#2007-09-12| 922.49
#2007-09-13| 919.19
#2007-09-14| 908.99
#2007-09-17| 879.70
#2007-09-18| 895.20
#2007-09-19| 931.94
#2007-09-20| 903.80
#2007-09-21| 920.49
#2007-09-24| 905.99
#2007-09-25| 895.49
#2007-09-26| 901.62
#2007-09-27| 906.01
#2007-09-28| 913.68
#2007-10-01| 932.82
#2007-10-02| 936.98
#2007-10-03| 935.23
#2007-10-04| 932.02
#2007-10-05| 950.33
#2007-10-08| 943.43
#2007-10-09| 953.74
#2007-10-10| 958.95
#2007-10-11| 967.19
#2007-10-12| 967.24
#2007-10-15| 967.42
#2007-10-16| 950.76
#2007-10-17| 967.88
#2007-10-18| 951.86
#2007-10-19| 934.47
#2007-10-22| 913.93
#2007-10-23| 930.23
#2007-10-24| 919.39
#2007-10-25| 927.92
#2007-10-26| 928.37
#2007-10-29| 917.75
#2007-10-30| 898.13
#2007-10-31| 915.35
#2007-11-01| 900.04
#2007-11-02| 903.51
#2007-11-05| 880.69
#2007-11-06| 879.66
#2007-11-07| 870.83
#2007-11-08| 861.59
#2007-11-09| 841.83
#2007-11-12| 850.35
#2007-11-13| 849.00
#2007-11-14| 852.86
#2007-11-15| 836.52
#2007-11-16| 831.23
#2007-11-19| 784.41
#2007-11-20| 796.18
#2007-11-21| 766.29
#2007-11-22| 790.72
#2007-11-23| 806.88
#2007-11-26| 773.17
#2007-11-27| 770.80
#2007-11-28| 792.14
#2007-11-29| 819.88
#2007-11-30| 834.40
#2007-12-03| 845.35
#2007-12-04| 818.60
#2007-12-05| 826.96
#2007-12-06| 833.26
#2007-12-07| 840.93
#2007-12-10| 853.06
#2007-12-11| 855.13
#2007-12-12| 845.93
#2007-12-13| 822.89
#2007-12-14| 826.14
#2007-12-17| 790.73
#2007-12-18| 790.34
#2007-12-19| 781.43
#2007-12-20| 786.43
#2007-12-21| 801.36
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 804.62
#2007-12-28| 806.25
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 804.68
#2008-01-03| 806.39
#2008-01-04| 778.80
#2008-01-07| 764.89
#2008-01-08| 762.47
#2008-01-09| 744.00
#2008-01-10| 731.28
#2008-01-11| 724.52
#2008-01-14| 733.18
#2008-01-15| 708.04
#2008-01-16| 721.85
#2008-01-17| 727.73
#2008-01-18| 714.99
#2008-01-21| 694.31
#2008-01-22| 714.57
#2008-01-23| 708.72
#2008-01-24| 726.00
#2008-01-25| 747.25
#2008-01-28| 735.89
#2008-01-29| 756.29
#2008-01-30| 758.82
#2008-01-31| 773.70
#2008-02-01| 802.30
#2008-02-04| 804.49
#2008-02-05| 771.31
#2008-02-06| 780.80
#2008-02-07| 759.30
#2008-02-08| 781.38
#2008-02-11| 776.01
#2008-02-12| 803.40
#2008-02-13| 810.21
#2008-02-14| 806.99
#2008-02-15| 807.94
#2008-02-18| 817.89
#2008-02-19| 828.09
#2008-02-20| 817.98
#2008-02-21| 831.91
#2008-02-22| 827.99
#2008-02-25| 847.61
#2008-02-26| 857.27
#2008-02-27| 861.35
#2008-02-28| 844.65
#2008-02-29| 840.67
#2008-03-03| 831.45
#2008-03-04| 810.68
#2008-03-05| 835.56
#2008-03-06| 831.25
#2008-03-07| 811.31
#2008-03-10| 798.53
#2008-03-11| 822.87
#2008-03-12| 832.81
#2008-03-13| 824.62
#2008-03-14| 811.54
#2008-03-17| 787.22
#2008-03-18| 805.14
#2008-03-19| 796.51
#2008-03-20| 784.57
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 815.28
#2008-03-26| 818.95
#2008-03-27| 833.32
#2008-03-28| 827.81
#2008-03-31| 825.17
#2008-04-01| 870.67
#2008-04-02| 876.49
#2008-04-03| 859.67
#2008-04-04| 848.16
#2008-04-07| 849.43
#2008-04-08| 848.50
#2008-04-09| 845.41
#2008-04-10| 840.15
#2008-04-11| 826.45
#2008-04-14| 815.59
#2008-04-15| 809.17
#2008-04-16| 799.93
#2008-04-17| 792.33
#2008-04-18| 783.03
#2008-04-21| 780.93
#2008-04-22| 777.20
#2008-04-23| 785.61
#2008-04-24| 763.42
#2008-04-25| 756.62
#2008-04-28| 762.42
#2008-04-29| 752.18
#2008-04-30| 752.59
#2008-05-01| .
#2008-05-02| 767.01
#2008-05-05| 773.81
#2008-05-06| 772.65
#2008-05-07| 781.54
#2008-05-08| 780.59
#2008-05-09| 775.24
#2008-05-12| 773.10
#2008-05-13| 767.08
#2008-05-14| 766.28
#2008-05-15| 769.89
#2008-05-16| 772.07
#2008-05-19| 780.08
#2008-05-20| 769.15
#2008-05-21| 770.06
#2008-05-22| 767.67
#2008-05-23| 763.00
#2008-05-26| 760.72
#2008-05-27| 749.13
#2008-05-28| 747.07
#2008-05-29| 746.70
#2008-05-30| 741.43
#2008-06-02| 743.18
#2008-06-03| 732.25
#2008-06-04| 724.19
#2008-06-05| 725.02
#2008-06-06| .
#2008-06-09| 707.93
#2008-06-10| 697.17
#2008-06-11| 692.79
#2008-06-12| 692.68
#2008-06-13| 698.76
#2008-06-16| 705.87
#2008-06-17| 703.04
#2008-06-18| 686.05
#2008-06-19| 686.33
#2008-06-20| .
#2008-06-23| 670.77
#2008-06-24| 650.41
#2008-06-25| 669.12
#2008-06-26| 656.15
#2008-06-27| 649.18
#2008-06-30| 653.80
#2008-07-01| 641.83
#2008-07-02| 642.88
#2008-07-03| 645.43
#2008-07-04| 646.22
#2008-07-07| 642.77
#2008-07-08| 627.74
#2008-07-09| 631.69
#2008-07-10| 624.35
#2008-07-11| 614.41
#2008-07-14| 613.15
#2008-07-15| 595.52
#2008-07-16| 591.33
#2008-07-17| 613.51
#2008-07-18| 630.96
#2008-07-21| 646.19
#2008-07-22| 629.65
#2008-07-23| 649.74
#2008-07-24| 641.59
#2008-07-25| 640.58
#2008-07-28| 629.51
#2008-07-29| 627.95
#2008-07-30| 638.23
#2008-07-31| 639.04
#2008-08-01| 644.43
#2008-08-04| 644.38
#2008-08-05| 668.35
#2008-08-06| 681.79
#2008-08-07| 676.85
#2008-08-08| 683.84
#2008-08-11| 686.21
#2008-08-12| 688.97
#2008-08-13| 675.16
#2008-08-14| 681.46
#2008-08-15| 681.04
#2008-08-18| 679.30
#2008-08-19| 655.95
#2008-08-20| 656.29
#2008-08-21| 650.94
#2008-08-22| 659.59
#2008-08-25| 651.98
#2008-08-26| 653.20
#2008-08-27| 646.62
#2008-08-28| 657.16
#2008-08-29| 663.63
#2008-09-01| 665.48
#2008-09-02| 673.20
#2008-09-03| 670.29
#2008-09-04| 650.31
#2008-09-05| 641.29
#2008-09-08| 662.11
#2008-09-09| 661.68
#2008-09-10| 663.54
#2008-09-11| 649.94
#2008-09-12| 664.64
#2008-09-15| 649.99
#2008-09-16| 637.43
#2008-09-17| 626.80
#2008-09-18| 604.88
#2008-09-19| 625.86
#2008-09-22| 628.36
#2008-09-23| 610.44
#2008-09-24| 604.80
#2008-09-25| 607.12
#2008-09-26| 605.99
#2008-09-29| 573.91
#2008-09-30| 570.98
#2008-10-01| 576.87
#2008-10-02| 580.81
#2008-10-03| 575.24
#2008-10-06| 547.04
#2008-10-07| 516.10
#2008-10-08| 484.59
#2008-10-09| 475.10
#2008-10-10| 442.09
#2008-10-13| 491.72
#2008-10-14| 528.11
#2008-10-15| 507.66
#2008-10-16| 506.63
#2008-10-17| 512.74
#2008-10-20| 517.73
#2008-10-21| 525.61
#2008-10-22| 499.73
#2008-10-23| 486.63
#2008-10-24| 457.04
#2008-10-27| 433.09
#2008-10-28| 432.52
#2008-10-29| 456.25
#2008-10-30| 475.71
#2008-10-31| 481.30
#2008-11-03| 512.37
#2008-11-04| 522.69
#2008-11-05| 518.88
#2008-11-06| 493.48
#2008-11-07| 481.31
#2008-11-10| 493.54
#2008-11-11| 481.31
#2008-11-12| 469.82
#2008-11-13| 460.54
#2008-11-14| 457.35
#2008-11-17| 447.77
#2008-11-18| 429.00
#2008-11-19| 416.38
#2008-11-20| 404.58
#2008-11-21| 405.40
#2008-11-24| 416.35
#2008-11-25| 421.01
#2008-11-26| 419.77
#2008-11-27| 433.35
#2008-11-28| 435.41
#2008-12-01| 418.77
#2008-12-02| 435.03
#2008-12-03| 448.31
#2008-12-04| 482.51
#2008-12-05| 472.77
#2008-12-08| 496.93
#2008-12-09| 518.79
#2008-12-10| 524.47
#2008-12-11| 517.26
#2008-12-12| 497.33
#2008-12-15| 499.18
#2008-12-16| 505.39
#2008-12-17| 506.61
#2008-12-18| 520.99
#2008-12-19| 524.17
#2008-12-22| 529.33
#2008-12-23| 537.92
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 536.88
#2008-12-30| 560.07
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 589.48
#2009-01-05| 592.26
#2009-01-06| .
#2009-01-07| 590.11
#2009-01-08| 578.78
#2009-01-09| 581.90
#2009-01-12| 570.68
#2009-01-13| 546.79
#2009-01-14| 536.80
#2009-01-15| 533.48
#2009-01-16| 533.94
#2009-01-19| 524.84
#2009-01-20| 504.49
#2009-01-21| 514.70
#2009-01-22| 511.52
#2009-01-23| 505.77
#2009-01-26| 520.92
#2009-01-27| 516.66
#2009-01-28| 526.31
#2009-01-29| 518.80
#2009-01-30| 520.45
#2009-02-02| 516.61
#2009-02-03| 522.18
#2009-02-04| 528.10
#2009-02-05| 529.65
#2009-02-06| 547.94
#2009-02-09| 567.78
#2009-02-10| 548.51
#2009-02-11| 553.22
#2009-02-12| 553.43
#2009-02-13| 566.57
#2009-02-16| 565.77
#2009-02-17| 551.90
#2009-02-18| 547.50
#2009-02-19| 536.59
#2009-02-20| 518.68
#2009-02-23| 504.45
#2009-02-24| 494.85
#2009-02-25| 502.25
#2009-02-26| 518.94
#2009-02-27| 524.74
#2009-03-02| 501.65
#2009-03-03| 493.82
#2009-03-04| 498.79
#2009-03-05| 476.80
#2009-03-06| 465.98
#2009-03-09| 454.24
#2009-03-10| 474.59
#2009-03-11| 489.54
#2009-03-12| 491.46
#2009-03-13| 495.35
#2009-03-16| 498.22
#2009-03-17| 492.09
#2009-03-18| 489.46
#2009-03-19| 488.58
#2009-03-20| 482.82
#2009-03-23| 490.15
#2009-03-24| 488.64
#2009-03-25| 499.98
#2009-03-26| 502.07
#2009-03-27| 492.17
#2009-03-30| 483.45
#2009-03-31| 489.54
#2009-04-01| 491.38
#2009-04-02| 512.03
#2009-04-03| 517.79
#2009-04-06| 518.75
#2009-04-07| 519.71
#2009-04-08| 528.65
#2009-04-09| 538.48
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 571.24
#2009-04-15| 567.06
#2009-04-16| 561.25
#2009-04-17| 577.30
#2009-04-20| 559.06
#2009-04-21| 564.04
#2009-04-22| 581.08
#2009-04-23| 587.82
#2009-04-24| 588.07
#2009-04-27| 595.20
#2009-04-28| 582.78
#2009-04-29| 577.28
#2009-04-30| 570.09
#2009-05-01| .
#2009-05-04| 582.77
#2009-05-05| 583.73
#2009-05-06| 585.42
#2009-05-07| 597.34
#2009-05-08| 609.09
#2009-05-11| 600.93
#2009-05-12| 603.83
#2009-05-13| 574.74
#2009-05-14| 573.05
#2009-05-15| 579.21
#2009-05-18| 585.25
#2009-05-19| 593.61
#2009-05-20| 587.88
#2009-05-21| .
#2009-05-22| 569.98
#2009-05-25| 570.28
#2009-05-26| 558.80
#2009-05-27| 558.16
#2009-05-28| 546.57
#2009-05-29| 544.49
#2009-06-01| 551.40
#2009-06-02| 547.44
#2009-06-03| 535.35
#2009-06-04| 525.86
#2009-06-05| 532.40
#2009-06-08| 528.78
#2009-06-09| 533.11
#2009-06-10| 537.05
#2009-06-11| 537.17
#2009-06-12| 535.40
#2009-06-15| 535.66
#2009-06-16| 541.97
#2009-06-17| 528.18
#2009-06-18| 530.40
#2009-06-19| .
#2009-06-22| 509.76
#2009-06-23| 514.77
#2009-06-24| 511.01
#2009-06-25| 515.88
#2009-06-26| 520.77
#2009-06-29| 524.11
#2009-06-30| 525.73
#2009-07-01| 535.59
#2009-07-02| 539.61
#2009-07-03| 539.82
#2009-07-06| 535.27
#2009-07-07| 538.02
#2009-07-08| 529.25
#2009-07-09| 526.85
#2009-07-10| 525.83
#2009-07-13| 529.77
#2009-07-14| 535.05
#2009-07-15| 541.86
#2009-07-16| 540.12
#2009-07-17| 548.25
#2009-07-20| 551.87
#2009-07-21| 555.26
#2009-07-22| 552.82
#2009-07-23| 554.66
#2009-07-24| 557.19
#2009-07-27| 549.32
#2009-07-28| 551.27
#2009-07-29| 552.65
#2009-07-30| 554.57
#2009-07-31| 557.11
#2009-08-03| 565.84
#2009-08-04| 564.49
#2009-08-05| 588.78
#2009-08-06| 597.90
#2009-08-07| 613.49
#2009-08-10| 611.45
#2009-08-11| 601.34
#2009-08-12| 608.59
#2009-08-13| 613.58
#2009-08-14| 613.19
#2009-08-17| 604.83
#2009-08-18| 619.11
#2009-08-19| 617.80
#2009-08-20| 627.61
#2009-08-21| 639.99
#2009-08-24| 653.32
#2009-08-25| 653.75
#2009-08-26| 656.39
#2009-08-27| 653.90
#2009-08-28| 669.40
#2009-08-31| 657.77
#2009-09-01| 649.70
#2009-09-02| 637.27
#2009-09-03| 650.25
#2009-09-04| 668.39
#2009-09-07| 683.36
#2009-09-08| 688.62
#2009-09-09| 708.29
#2009-09-10| 705.14
#2009-09-11| 703.97
#2009-09-14| 696.32
#2009-09-15| 704.34
#2009-09-16| 714.04
#2009-09-17| 708.08
#2009-09-18| 698.20
#2009-09-21| 704.75
#2009-09-22| 706.02
#2009-09-23| 705.84
#2009-09-24| 688.32
#2009-09-25| 682.03
#2009-09-28| 683.93
#2009-09-29| 692.59
#2009-09-30| 681.59
#2009-10-01| 666.47
#2009-10-02| 658.30
#2009-10-05| 658.71
#2009-10-06| 671.39
#2009-10-07| 666.43
#2009-10-08| 666.81
#2009-10-09| 666.28
#2009-10-12| 673.06
#2009-10-13| 675.04
#2009-10-14| 684.32
#2009-10-15| 691.48
#2009-10-16| 705.34
#2009-10-19| 711.45
#2009-10-20| 702.33
#2009-10-21| 701.92
#2009-10-22| 697.48
#2009-10-23| 698.62
#2009-10-26| 703.31
#2009-10-27| 703.39
#2009-10-28| 684.57
#2009-10-29| 694.79
#2009-10-30| 702.84
#2009-11-02| 692.87
#2009-11-03| 674.21
#2009-11-04| 693.59
#2009-11-05| 694.04
#2009-11-06| 696.61
#2009-11-09| 708.19
#2009-11-10| 710.77
#2009-11-11| 722.76
#2009-11-12| 717.51
#2009-11-13| 716.32
#2009-11-16| 722.35
#2009-11-17| 716.78
#2009-11-18| 718.14
#2009-11-19| 703.50
#2009-11-20| 699.00
#2009-11-23| 717.84
#2009-11-24| 722.77
#2009-11-25| 728.60
#2009-11-26| 708.09
#2009-11-27| 712.26
#2009-11-30| 698.15
#2009-12-01| 718.17
#2009-12-02| 723.58
#2009-12-03| 719.45
#2009-12-04| 720.35
#2009-12-07| 727.32
#2009-12-08| 720.80
#2009-12-09| 716.79
#2009-12-10| 713.54
#2009-12-11| 717.49
#2009-12-14| 715.23
#2009-12-15| 711.30
#2009-12-16| 716.59
#2009-12-17| 718.47
#2009-12-18| 713.54
#2009-12-21| 719.26
#2009-12-22| 718.48
#2009-12-23| 723.89
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 729.08
#2009-12-29| 732.96
#2009-12-30| 737.35
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 747.73
#2010-01-05| 751.35
#2010-01-06| .
#2010-01-07| 747.32
#2010-01-08| 748.29
#2010-01-11| 748.70
#2010-01-12| 736.52
#2010-01-13| 734.08
#2010-01-14| 731.71
#2010-01-15| 734.12
#2010-01-18| 737.92
#2010-01-19| 747.92
#2010-01-20| 735.80
#2010-01-21| 729.51
#2010-01-22| 721.41
#2010-01-25| 721.14
#2010-01-26| 718.21
#2010-01-27| 716.23
#2010-01-28| 720.58
#2010-01-29| 725.61
#2010-02-01| 729.45
#2010-02-02| 735.29
#2010-02-03| 737.16
#2010-02-04| 729.51
#2010-02-05| 726.79
#2010-02-08| 719.16
#2010-02-09| 721.12
#2010-02-10| 716.98
#2010-02-11| 720.91
#2010-02-12| 721.08
#2010-02-15| 720.91
#2010-02-16| 724.19
#2010-02-17| 734.80
#2010-02-18| 746.55
#2010-02-19| 745.58
#2010-02-22| 747.20
#2010-02-23| 744.25
#2010-02-24| 747.80
#2010-02-25| 747.65
#2010-02-26| 755.77
#2010-03-01| 757.33
#2010-03-02| 764.97
#2010-03-03| 768.04
#2010-03-04| 767.71
#2010-03-05| 774.09
#2010-03-08| 776.48
#2010-03-09| 775.76
#2010-03-10| 777.81
#2010-03-11| 776.49
#2010-03-12| 784.95
#2010-03-15| 786.87
#2010-03-16| 793.31
#2010-03-17| 792.06
#2010-03-18| 788.25
#2010-03-19| 784.41
#2010-03-22| 788.33
#2010-03-23| 791.85
#2010-03-24| 790.29
#2010-03-25| 788.49
#2010-03-26| 780.69
#2010-03-29| 792.17
#2010-03-30| 799.72
#2010-03-31| 801.56
#2010-04-01| 807.13
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 816.80
#2010-04-07| 815.53
#2010-04-08| 813.46
#2010-04-09| 812.93
#2010-04-12| 812.38
#2010-04-13| 811.21
#2010-04-14| 806.51
#2010-04-15| 806.01
#2010-04-16| 794.82
#2010-04-19| 786.51
#2010-04-20| 793.56
#2010-04-21| 791.07
#2010-04-22| 775.61
#2010-04-23| 775.79
#2010-04-26| 762.87
#2010-04-27| 749.38
#2010-04-28| 729.38
#2010-04-29| 737.02
#2010-04-30| 739.94
#2010-05-03| 750.62
#2010-05-04| 732.90
#2010-05-05| 711.89
#2010-05-06| 694.99
#2010-05-07| 667.40
#2010-05-10| 701.51
#2010-05-11| 695.80
#2010-05-12| 714.19
#2010-05-13| .
#2010-05-14| 703.38
#2010-05-17| 702.26
#2010-05-18| 715.95
#2010-05-19| 702.47
#2010-05-20| 695.78
#2010-05-21| 699.77
#2010-05-24| 705.21
#2010-05-25| 683.96
#2010-05-26| 696.46
#2010-05-27| 716.68
#2010-05-28| 721.36
#2010-05-31| 723.64
#2010-06-01| 724.74
#2010-06-02| 729.69
#2010-06-03| 742.64
#2010-06-04| 726.47
#2010-06-07| 716.11
#2010-06-08| 706.91
#2010-06-09| 717.85
#2010-06-10| 728.71
#2010-06-11| 726.57
#2010-06-14| 731.49
#2010-06-15| 737.38
#2010-06-16| 734.00
#2010-06-17| 742.36
#2010-06-18| 750.88
#2010-06-21| 759.57
#2010-06-22| 766.36
#2010-06-23| 767.20
#2010-06-24| 751.21
#2010-06-25| .
#2010-06-28| 755.57
#2010-06-29| 738.36
#2010-06-30| 744.34
#2010-07-01| 730.22
#2010-07-02| 731.95
#2010-07-05| 732.93
#2010-07-06| 749.89
#2010-07-07| 760.22
#2010-07-08| 767.51
#2010-07-09| 766.33
#2010-07-12| 767.01
#2010-07-13| 778.72
#2010-07-14| 775.04
#2010-07-15| 774.77
#2010-07-16| 760.34
#2010-07-19| 761.33
#2010-07-20| 759.51
#2010-07-21| 771.67
#2010-07-22| 777.79
#2010-07-23| 781.11
#2010-07-26| 787.84
#2010-07-27| 792.50
#2010-07-28| 788.72
#2010-07-29| 788.52
#2010-07-30| 789.60
#2010-08-02| 797.02
#2010-08-03| 801.07
#2010-08-04| 798.72
#2010-08-05| 805.25
#2010-08-06| 800.72
#2010-08-09| 808.04
#2010-08-10| 801.67
#2010-08-11| 786.78
#2010-08-12| 787.28
#2010-08-13| 798.02
#2010-08-16| 804.68
#2010-08-17| 818.40
#2010-08-18| 808.35
#2010-08-19| 795.31
#2010-08-20| 783.60
#2010-08-23| 795.48
#2010-08-24| 780.86
#2010-08-25| 780.75
#2010-08-26| 788.12
#2010-08-27| 807.03
#2010-08-30| 803.55
#2010-08-31| 797.63
#2010-09-01| 810.19
#2010-09-02| 819.22
#2010-09-03| 822.83
#2010-09-06| 825.61
#2010-09-07| 831.47
#2010-09-08| 835.99
#2010-09-09| 842.80
#2010-09-10| 844.30
#2010-09-13| 849.99
#2010-09-14| 858.78
#2010-09-15| 858.68
#2010-09-16| 872.76
#2010-09-17| 874.80
#2010-09-20| 884.27
#2010-09-21| 890.96
#2010-09-22| 895.08
#2010-09-23| 889.11
#2010-09-24| 908.76
#2010-09-27| 910.14
#2010-09-28| 936.48
#2010-09-29| 940.61
#2010-09-30| 954.44
#2010-10-01| 965.97
#2010-10-04| 961.39
#2010-10-05| 968.05
#2010-10-06| 965.66
#2010-10-07| 962.14
#2010-10-08| 958.88
#2010-10-11| 961.90
#2010-10-12| 973.66
#2010-10-13| 995.77
#2010-10-14|1000.08
#2010-10-15| 990.88
#2010-10-18| 985.64
#2010-10-19| 973.09
#2010-10-20| 960.90
#2010-10-21| 962.96
#2010-10-22| 952.17
#2010-10-25| 949.78
#2010-10-26| 978.40
#2010-10-27| 968.80
#2010-10-28| 957.94
#2010-10-29| 957.32
#2010-11-01| 963.10
#2010-11-02| 964.96
#2010-11-03| 959.35
#2010-11-04| 956.69
#2010-11-05| 961.08
#2010-11-08| 961.10
#2010-11-09| 959.43
#2010-11-10| 953.11
#2010-11-11| 948.10
#2010-11-12| 937.48
#2010-11-15| 937.88
#2010-11-16| 924.28
#2010-11-17| 916.66
#2010-11-18| 919.28
#2010-11-19| 919.67
#2010-11-22| 907.51
#2010-11-23| 888.62
#2010-11-24| 902.43
#2010-11-25| 901.90
#2010-11-26| 911.16
#2010-11-29| 902.50
#2010-11-30| 898.86
#2010-12-01| 919.02
#2010-12-02| 935.49
#2010-12-03| 941.33
#2010-12-06| 941.57
#2010-12-07| 953.45
#2010-12-08| 945.18
#2010-12-09| 946.89
#2010-12-10| 946.83
#2010-12-13| 961.02
#2010-12-14| 972.74
#2010-12-15| 980.23
#2010-12-16| 985.40
#2010-12-17| 979.47
#2010-12-20| 999.50
#2010-12-21|1010.38
#2010-12-22|1006.78
#2010-12-23|1015.84
#2010-12-24| .
#2010-12-27|1021.37
#2010-12-28|1023.35
#2010-12-29|1027.95
#2010-12-30|1031.84
#2010-12-31| .
#2011-01-03|1044.67
#2011-01-04|1052.46
#2011-01-05|1052.91
#2011-01-06| .
#2011-01-07|1041.96
#2011-01-10|1030.58
#2011-01-11|1041.09
#2011-01-12|1042.52
#2011-01-13|1043.04
#2011-01-14|1036.41
#2011-01-17|1038.24
#2011-01-18|1037.41
#2011-01-19|1016.56
#2011-01-20|1009.96
#2011-01-21|1010.09
#2011-01-24| 999.73
#2011-01-25|1011.65
#2011-01-26|1018.65
#2011-01-27|1020.03
#2011-01-28|1012.69
#2011-01-31|1000.40
#2011-02-01|1004.22
#2011-02-02| 986.74
#2011-02-03| 985.55
#2011-02-04| 988.32
#2011-02-07| 985.90
#2011-02-08| 982.55
#2011-02-09| 990.05
#2011-02-10| 983.02
#2011-02-11| 992.87
#2011-02-14| 988.02
#2011-02-15| 981.59
#2011-02-16| 990.17
#2011-02-17| 986.97
#2011-02-18| 996.43
#2011-02-21| 994.54
#2011-02-22| 986.23
#2011-02-23| 977.72
#2011-02-24| 979.81
#2011-02-25| 989.13
#2011-02-28|1006.65
#2011-03-01|1013.82
#2011-03-02|1004.31
#2011-03-03|1022.46
#2011-03-04|1029.63
#2011-03-07|1031.92
#2011-03-08|1032.86
#2011-03-09|1036.67
#2011-03-10|1031.19
#2011-03-11|1020.38
#2011-03-14|1010.82
#2011-03-15| 990.64
#2011-03-16| 986.81
#2011-03-17|1002.31
#2011-03-18|1018.70
#2011-03-21|1026.35
#2011-03-22|1026.62
#2011-03-23|1032.51
#2011-03-24|1037.33
#2011-03-25|1031.38
#2011-03-28|1037.19
#2011-03-29|1035.49
#2011-03-30|1047.40
#2011-03-31|1044.39
#2011-04-01|1048.70
#2011-04-04|1049.53
#2011-04-05|1055.50
#2011-04-06|1060.07
#2011-04-07|1058.47
#2011-04-08|1060.41
#2011-04-11|1057.78
#2011-04-12|1040.62
#2011-04-13|1043.10
#2011-04-14|1037.67
#2011-04-15|1037.64
#2011-04-18|1022.30
#2011-04-19|1027.52
#2011-04-20|1031.39
#2011-04-21|1036.05
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1037.21
#2011-04-27|1040.13
#2011-04-28|1046.80
#2011-04-29|1044.97
#2011-05-02|1047.34
#2011-05-03|1043.40
#2011-05-04|1024.43
#2011-05-05|1021.99
#2011-05-06|1026.43
#2011-05-09|1026.49
#2011-05-10|1034.58
#2011-05-11|1038.31
#2011-05-12|1029.97
#2011-05-13|1036.61
#2011-05-16|1035.77
#2011-05-17|1032.90
#2011-05-18|1042.86
#2011-05-19|1049.58
#2011-05-20|1051.03
#2011-05-23|1037.86
#2011-05-24|1042.82
#2011-05-25|1038.46
#2011-05-26|1028.36
#2011-05-27|1033.23
#2011-05-30|1035.46
#2011-05-31|1041.68
#2011-06-01|1045.40
#2011-06-02| .
#2011-06-03|1032.18
#2011-06-06| .
#2011-06-07|1024.84
#2011-06-08|1002.47
#2011-06-09|1010.00
#2011-06-10| 999.61
#2011-06-13| 997.08
#2011-06-14|1004.76
#2011-06-15| 992.05
#2011-06-16| 977.44
#2011-06-17| 971.23
#2011-06-20| 958.74
#2011-06-21| 976.21
#2011-06-22| 965.97
#2011-06-23| 959.19
#2011-06-24| .
#2011-06-27| 960.64
#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| 918.32
#2012-03-26| 934.71
#2012-03-27| 936.47
#2012-03-28| 928.07
#2012-03-29| 912.52
#2012-03-30| 914.22
#2012-04-02| 922.28
#2012-04-03| 925.71
#2012-04-04| 908.91
#2012-04-05| 914.48
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 903.20
#2012-04-11| 909.16
#2012-04-12| 915.48
#2012-04-13| 907.76
#2012-04-16| 909.28
#2012-04-17| 932.87
#2012-04-18| 923.74
#2012-04-19| 928.13
#2012-04-20| 918.12
#2012-04-23| 900.41
#2012-04-24| 909.49
#2012-04-25| 922.96
#2012-04-26| 910.07
#2012-04-27| 910.71
#2012-04-30| 917.90
#2012-05-01| .
#2012-05-02| 923.32
#2012-05-03| 935.17
#2012-05-04| 918.08
#2012-05-07| 920.90
#2012-05-08| 915.67
#2012-05-09| 903.82
#2012-05-10| 916.04
#2012-05-11| 924.44
#2012-05-14| 918.04
#2012-05-15| 917.07
#2012-05-16| 906.97
#2012-05-17| .
#2012-05-18| 890.74
#2012-05-21| 897.59
#2012-05-22| 913.57
#2012-05-23| 890.74
#2012-05-24| 896.67
#2012-05-25| 894.84
#2012-05-28| 894.56
#2012-05-29| 907.69
#2012-05-30| 896.18
#2012-05-31| 897.03
#2012-06-01| 876.35
#2012-06-04| 870.17
#2012-06-05| 864.34
#2012-06-06| .
#2012-06-07| 890.03
#2012-06-08| 880.31
#2012-06-11| 865.87
#2012-06-12| 856.91
#2012-06-13| 852.44
#2012-06-14| 848.92
#2012-06-15| 848.96
#2012-06-18| 853.80
#2012-06-19| 863.44
#2012-06-20| 872.59
#2012-06-21| 869.98
#2012-06-22| .
#2012-06-25| 858.47
#2012-06-26| 855.72
#2012-06-27| 873.78
#2012-06-28| 868.89
#2012-06-29| 899.84
#2012-07-02| 908.96
#2012-07-03| 913.82
#2012-07-04| 912.69
#2012-07-05| 920.25
#2012-07-06| 915.94
#2012-07-09| 912.21
#2012-07-10| 922.82
#2012-07-11| 925.71
#2012-07-12| 918.31
#2012-07-13| 930.35
#2012-07-16| 941.01
#2012-07-17| 940.12
#2012-07-18| 947.66
#2012-07-19| 953.85
#2012-07-20| 949.50
#2012-07-23| 935.85
#2012-07-24| 937.18
#2012-07-25| 938.06
#2012-07-26| 951.42
#2012-07-27| 954.37
#2012-07-30| 960.10
#2012-07-31| 962.68
#2012-08-01| 959.58
#2012-08-02| 957.46
#2012-08-03| 973.31
#2012-08-06| 973.43
#2012-08-07| 970.16
#2012-08-08| 972.96
#2012-08-09| 979.41
#2012-08-10| 974.30
#2012-08-13| 972.24
#2012-08-14| 971.67
#2012-08-15| 963.03
#2012-08-16| 954.44
#2012-08-17| 957.38
#2012-08-20| 951.27
#2012-08-21| 951.14
#2012-08-22| 946.18
#2012-08-23| 937.27
#2012-08-24| 936.51
#2012-08-27| 935.69
#2012-08-28| 931.34
#2012-08-29| 934.67
#2012-08-30| 933.80
#2012-08-31| 937.68
#2012-09-03| 936.87
#2012-09-04| 937.14
#2012-09-05| 942.24
#2012-09-06| 955.10
#2012-09-07| 963.87
#2012-09-10| 957.56
#2012-09-11| 961.09
#2012-09-12| 963.24
#2012-09-13| 963.36
#2012-09-14| 972.87
#2012-09-17| 973.32
#2012-09-18| 966.21
#2012-09-19| 971.98
#2012-09-20| 968.29
#2012-09-21| 968.06
#2012-09-24| 961.24
#2012-09-25| 969.27
#2012-09-26| 965.90
#2012-09-27| 966.99
#2012-09-28| 963.87
#2012-10-01| 963.16
#2012-10-02| 956.37
#2012-10-03| 961.29
#2012-10-04| 965.99
#2012-10-05| 978.15
#2012-10-08| 971.37
#2012-10-09| 971.26
#2012-10-10| 961.75
#2012-10-11| 964.28
#2012-10-12| 962.56
#2012-10-15| 963.54
#2012-10-16| 970.46
#2012-10-17| 985.44
#2012-10-18| 986.99
#2012-10-19| 984.78
#2012-10-22| 980.86
#2012-10-23| 965.92
#2012-10-24| 970.66
#2012-10-25| 960.10
#2012-10-26| 964.53
#2012-10-29| 963.41
#2012-10-30| 969.20
#2012-10-31| 973.17
#2012-11-01| 972.11
#2012-11-02| 975.63
#2012-11-05| 974.41
#2012-11-06| 981.09
#2012-11-07| 978.87
#2012-11-08| 972.77
#2012-11-09| 972.02
#2012-11-12| 967.55
#2012-11-13| 962.91
#2012-11-14| 959.57
#2012-11-15| 947.89
#2012-11-16| 943.07
#2012-11-19| 951.49
#2012-11-20| 943.00
#2012-11-21| 942.97
#2012-11-22| 950.00
#2012-11-23| 952.05
#2012-11-26| 944.86
#2012-11-27| 952.93
#2012-11-28| 961.14
#2012-11-29| 974.24
#2012-11-30| 983.83
#2012-12-03| 984.72
#2012-12-04| 982.97
#2012-12-05| 983.73
#2012-12-06| 982.42
#2012-12-07| 980.69
#2012-12-10| 978.88
#2012-12-11| 983.84
#2012-12-12| 985.57
#2012-12-13| 973.75
#2012-12-14| 984.00
#2012-12-17| 988.24
#2012-12-18| 996.74
#2012-12-19| 991.40
#2012-12-20| 992.46
#2012-12-21| 982.68
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 993.71
#2012-12-28| 989.65
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1001.58
#2013-01-03| 997.88
#2013-01-04| 996.00
#2013-01-07| 996.09
#2013-01-08| 997.22
#2013-01-09| 994.83
#2013-01-10| 985.82
#2013-01-11| 985.99
#2013-01-14| 985.63
#2013-01-15| 988.60
#2013-01-16|1001.42
#2013-01-17|1004.37
#2013-01-18|1003.53
#2013-01-21|1010.79
#2013-01-22|1003.18
#2013-01-23|1009.71
#2013-01-24|1016.70
#2013-01-25|1023.54
#2013-01-28|1027.23
#2013-01-29|1025.42
#2013-01-30|1036.73
#2013-01-31|1031.16
#2013-02-01|1038.14
#2013-02-04|1026.67
#2013-02-05|1035.06
#2013-02-06|1037.36
#2013-02-07|1035.20
#2013-02-08|1039.76
#2013-02-11|1038.44
#2013-02-12|1051.86
#2013-02-13|1070.62
#2013-02-14|1066.95
#2013-02-15|1071.62
#2013-02-18|1085.00
#2013-02-19|1099.81
#2013-02-20|1117.64
#2013-02-21|1106.60
#2013-02-22|1100.22
#2013-02-25|1103.13
#2013-02-26|1098.29
#2013-02-27|1102.62
#2013-02-28|1108.31
#2013-03-01|1105.97
#2013-03-04|1104.15
#2013-03-05|1117.01
#2013-03-06|1117.82
#2013-03-07|1122.58
#2013-03-08|1121.72
#2013-03-11|1120.15
#2013-03-12|1099.29
#2013-03-13|1103.40
#2013-03-14|1107.72
#2013-03-15|1091.14
#2013-03-18|1089.38
#2013-03-19|1079.18
#2013-03-20|1087.60
#2013-03-21|1088.74
#2013-03-22|1070.65
#2013-03-25|1065.23
#2013-03-26|1070.90
#2013-03-27|1067.03
#2013-03-28|1079.96
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1092.68
#2013-04-03|1094.37
#2013-04-04|1083.25
#2013-04-05|1067.65
#2013-04-08|1073.12
#2013-04-09|1078.02
#2013-04-10|1086.63
#2013-04-11|1079.71
#2013-04-12|1082.70
#2013-04-15|1075.91
#2013-04-16|1068.69
#2013-04-17|1055.92
#2013-04-18|1057.00
#2013-04-19|1059.75
#2013-04-22|1064.82
#2013-04-23|1086.95
#2013-04-24|1081.25
#2013-04-25|1098.00
#2013-04-26|1086.25
#2013-04-29|1096.57
#2013-04-30|1103.59
#2013-05-01| .
#2013-05-02|1103.98
#2013-05-03|1110.12
#2013-05-06|1114.00
#2013-05-07|1121.39
#2013-05-08|1133.00
#2013-05-09| .
#2013-05-10|1137.88
#2013-05-13|1146.68
#2013-05-14|1150.45
#2013-05-15|1162.13
#2013-05-16|1162.13
#2013-05-17|1172.09
#2013-05-20|1175.65
#2013-05-21|1173.40
#2013-05-22|1173.18
#2013-05-23|1145.40
#2013-05-24|1146.38
#2013-05-27|1147.49
#2013-05-28|1151.93
#2013-05-29|1145.27
#2013-05-30|1138.77
#2013-05-31|1129.91
#2013-06-03|1122.29
#2013-06-04|1131.13
#2013-06-05|1112.90
#2013-06-06| .
#2013-06-07|1115.99
#2013-06-10|1103.72
#2013-06-11|1084.96
#2013-06-12|1090.37
#2013-06-13|1083.72
#2013-06-14|1092.11
#2013-06-17|1090.08
#2013-06-18|1090.21
#2013-06-19|1085.47
#2013-06-20|1061.79
#2013-06-21| .
#2013-06-24|1024.72
#2013-06-25|1040.21
#2013-06-26|1050.27
#2013-06-27|1065.16
#2013-06-28|1057.81
#2013-07-01|1054.80
#2013-07-02|1073.70
#2013-07-03|1062.36
#2013-07-04|1082.91
#2013-07-05|1088.46
#2013-07-08|1087.66
#2013-07-09|1095.20
#2013-07-10|1093.50
#2013-07-11|1108.82
#2013-07-12|1108.45
#2013-07-15|1111.68
#2013-07-16|1104.98
#2013-07-17|1116.35
#2013-07-18|1125.14
#2013-07-19|1127.71
#2013-07-22|1121.74
#2013-07-23|1119.97
#2013-07-24|1118.88
#2013-07-25|1119.24
#2013-07-26|1117.29
#2013-07-29|1116.72
#2013-07-30|1121.99
#2013-07-31|1119.52
#2013-08-01|1140.26
#2013-08-02|1136.29
#2013-08-05|1142.71
#2013-08-06|1130.25
#2013-08-07|1121.56
#2013-08-08|1121.39
#2013-08-09|1120.21
#2013-08-12|1118.96
#2013-08-13|1111.72
#2013-08-14|1116.22
#2013-08-15|1105.27
#2013-08-16|1111.14
#2013-08-19|1119.15
#2013-08-20|1120.67
#2013-08-21|1114.32
#2013-08-22|1115.36
#2013-08-23|1116.50
#2013-08-26|1114.32
#2013-08-27|1101.47
#2013-08-28|1096.47
#2013-08-29|1095.61
#2013-08-30|1096.69
#2013-09-02|1114.07
#2013-09-03|1107.16
#2013-09-04|1112.34
#2013-09-05|1110.91
#2013-09-06|1108.42
#2013-09-09|1101.79
#2013-09-10|1114.57
#2013-09-11|1122.75
#2013-09-12|1119.35
#2013-09-13|1115.07
#2013-09-16|1115.84
#2013-09-17|1109.88
#2013-09-18|1109.07
#2013-09-19|1131.67
#2013-09-20|1131.95
#2013-09-23|1121.51
#2013-09-24|1123.76
#2013-09-25|1123.95
#2013-09-26|1125.16
#2013-09-27|1122.66
#2013-09-30|1116.58
#2013-10-01|1132.40
#2013-10-02|1128.75
#2013-10-03|1123.79
#2013-10-04|1121.21
#2013-10-07|1116.80
#2013-10-08|1112.91
#2013-10-09|1113.33
#2013-10-10|1127.78
#2013-10-11|1133.15
#2013-10-14|1130.00
#2013-10-15|1137.63
#2013-10-16|1141.10
#2013-10-17|1146.34
#2013-10-18|1165.99
#2013-10-21|1171.47
#2013-10-22|1171.06
#2013-10-23|1169.48
#2013-10-24|1162.07
#2013-10-25|1169.80
#2013-10-28|1170.16
#2013-10-29|1172.25
#2013-10-30|1169.52
#2013-10-31|1164.64
#2013-11-01|1167.14
#2013-11-04|1160.08
#2013-11-05|1159.46
#2013-11-06|1165.69
#2013-11-07|1165.28
#2013-11-08|1161.98
#2013-11-11|1171.35
#2013-11-12|1168.78
#2013-11-13|1159.25
#2013-11-14|1160.19
#2013-11-15|1164.24
#2013-11-18|1171.04
#2013-11-19|1167.86
#2013-11-20|1163.99
#2013-11-21|1154.89
#2013-11-22|1154.61
#2013-11-25|1157.83
#2013-11-26|1162.90
#2013-11-27|1169.81
#2013-11-28|1171.37
#2013-11-29|1170.13
#2013-12-02|1165.03
#2013-12-03|1156.27
#2013-12-04|1150.88
#2013-12-05|1154.52
#2013-12-06|1159.81
#2013-12-09|1162.71
#2013-12-10|1160.56
#2013-12-11|1154.10
#2013-12-12|1149.38
#2013-12-13|1149.54
#2013-12-16|1156.19
#2013-12-17|1153.57
#2013-12-18|1165.74
#2013-12-19|1180.96
#2013-12-20|1183.75
#2013-12-23|1193.75
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1193.31
#2013-12-30|1190.85
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1188.04
#2014-01-03|1194.80
#2014-01-06| .
#2014-01-07|1201.63
#2014-01-08|1204.50
#2014-01-09|1210.53
#2014-01-10|1222.45
#2014-01-13|1221.76
#2014-01-14|1211.65
#2014-01-15|1224.72
#2014-01-16|1222.10
#2014-01-17|1244.72
#2014-01-20|1241.25
#2014-01-21|1249.18
#2014-01-22|1257.88
#2014-01-23|1256.70
#2014-01-24|1236.32
#2014-01-27|1229.01
#2014-01-28|1239.30
#2014-01-29|1232.73
#2014-01-30|1238.79
#2014-01-31|1240.41
#2014-02-03|1229.64
#2014-02-04|1225.09
#2014-02-05|1237.73
#2014-02-06|1250.48
#2014-02-07|1263.28
#2014-02-10|1267.04
#2014-02-11|1278.35
#2014-02-12|1293.12
#2014-02-13|1297.25
#2014-02-14|1307.85
#2014-02-17|1322.69
#2014-02-18|1320.03
#2014-02-19|1330.78
#2014-02-20|1346.17
#2014-02-21|1347.86
#2014-02-24|1358.45
#2014-02-25|1363.25
#2014-02-26|1369.93
#2014-02-27|1367.37
#2014-02-28|1373.56
#2014-03-03|1346.53
#2014-03-04|1371.29
#2014-03-05|1355.17
#2014-03-06|1364.64
#2014-03-07|1356.79
#2014-03-10|1351.41
#2014-03-11|1353.97
#2014-03-12|1337.62
#2014-03-13|1336.58
#2014-03-14|1325.36
#2014-03-17|1349.44
#2014-03-18|1354.23
#2014-03-19|1361.12
#2014-03-20|1333.82
#2014-03-21|1321.19
#2014-03-24|1307.90
#2014-03-25|1320.97
#2014-03-26|1318.86
#2014-03-27|1320.37
#2014-03-28|1326.03
#2014-03-31|1341.51
#2014-04-01|1348.40
#2014-04-02|1352.41
#2014-04-03|1347.73
#2014-04-04|1357.67
#2014-04-07|1358.99
#2014-04-08|1349.52
#2014-04-09|1359.89
#2014-04-10|1362.96
#2014-04-11|1340.42
#2014-04-14|1339.74
#2014-04-15|1330.69
#2014-04-16|1353.75
#2014-04-17|1364.50
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1381.82
#2014-04-23|1372.68
#2014-04-24|1381.78
#2014-04-25|1381.34
#2014-04-28|1379.10
#2014-04-29|1380.52
#2014-04-30|1378.11
#2014-05-01| .
#2014-05-02|1387.85
#2014-05-05|1388.73
#2014-05-06|1405.56
#2014-05-07|1418.74
#2014-05-08|1440.79
#2014-05-09|1434.51
#2014-05-12|1446.57
#2014-05-13|1447.42
#2014-05-14|1444.19
#2014-05-15|1425.62
#2014-05-16|1414.76
#2014-05-19|1424.03
#2014-05-20|1414.18
#2014-05-21|1411.07
#2014-05-22|1418.13
#2014-05-23|1424.48
#2014-05-26|1424.90
#2014-05-27|1439.74
#2014-05-28|1440.16
#2014-05-29| .
#2014-05-30|1444.10
#2014-06-02|1454.82
#2014-06-03|1451.66
#2014-06-04|1451.89
#2014-06-05|1454.30
#2014-06-06| .
#2014-06-09|1474.89
#2014-06-10|1474.76
#2014-06-11|1457.47
#2014-06-12|1455.45
#2014-06-13|1434.82
#2014-06-16|1402.88
#2014-06-17|1406.15
#2014-06-18|1406.69
#2014-06-19|1413.68
#2014-06-20| .
#2014-06-23|1429.31
#2014-06-24|1443.82
#2014-06-25|1432.23
#2014-06-26|1435.89
#2014-06-27|1437.42
#2014-06-30|1438.05
#2014-07-01|1439.79
#2014-07-02|1453.39
#2014-07-03|1479.25
#2014-07-04|1482.18
#2014-07-07|1479.36
#2014-07-08|1467.20
#2014-07-09|1474.78
#2014-07-10|1467.45
#2014-07-11|1463.09
#2014-07-14|1477.37
#2014-07-15|1449.06
#2014-07-16|1451.94
#2014-07-17|1446.10
#2014-07-18|1444.52
#2014-07-21|1439.59
#2014-07-22|1445.13
#2014-07-23|1451.77
#2014-07-24|1451.98
#2014-07-25|1447.97
#2014-07-28|1443.04
#2014-07-29|1449.41
#2014-07-30|1430.19
#2014-07-31|1418.32
#2014-08-01|1400.48
#2014-08-04|1396.31
#2014-08-05|1390.49
#2014-08-06|1364.35
#2014-08-07|1356.65
#2014-08-08|1347.68
#2014-08-11|1374.71
#2014-08-12|1369.05
#2014-08-13|1373.42
#2014-08-14|1378.63
#2014-08-15|1379.67
#2014-08-18|1392.56
#2014-08-19|1400.71
#2014-08-20|1398.52
#2014-08-21|1404.25
#2014-08-22|1406.27
#2014-08-25|1413.09
#2014-08-26|1421.09
#2014-08-27|1433.75
#2014-08-28|1418.13
#2014-08-29|1418.70
#2014-09-01|1415.99
#2014-09-02|1414.45
#2014-09-03|1425.11
#2014-09-04|1422.13
#2014-09-05|1418.28
#2014-09-08|1415.77
#2014-09-09|1411.10
#2014-09-10|1400.77
#2014-09-11|1396.72
#2014-09-12|1399.57
#2014-09-15|1390.34
#2014-09-16|1385.35
#2014-09-17|1399.22
#2014-09-18|1394.32
#2014-09-19|1383.28
#2014-09-22|1387.39
#2014-09-23|1379.68
#2014-09-24|1384.65
#2014-09-25|1372.51
#2014-09-26|1384.72
#2014-09-29|1377.60
#2014-09-30|1385.27
#2014-10-01|1374.66
#2014-10-02|1348.89
#2014-10-03|1356.32
#2014-10-06|1348.98
#2014-10-07|1319.46
#2014-10-08|1308.05
#2014-10-09|1303.46
#2014-10-10|1287.88
#2014-10-13|1283.72
#2014-10-14|1291.72
#2014-10-15|1257.51
#2014-10-16|1262.81
#2014-10-17|1303.96
#2014-10-20|1306.93
#2014-10-21|1349.96
#2014-10-22|1363.12
#2014-10-23|1383.78
#2014-10-24|1364.69
#2014-10-27|1366.02
#2014-10-28|1394.38
#2014-10-29|1398.97
#2014-10-30|1404.83
#2014-10-31|1430.01
#2014-11-03|1428.12
#2014-11-04|1428.40
#2014-11-05|1432.02
#2014-11-06|1435.28
#2014-11-07|1427.76
#2014-11-10|1438.58
#2014-11-11|1441.02
#2014-11-12|1428.53
#2014-11-13|1427.40
#2014-11-14|1425.44
#2014-11-17|1423.25
#2014-11-18|1432.05
#2014-11-19|1437.79
#2014-11-20| .
#2014-11-21|1461.65
#2014-11-24|1476.95
#2014-11-25|1490.45
#2014-11-26|1485.88
#2014-11-27|1499.77
#2014-11-28|1510.65
#2014-12-01|1515.38
#2014-12-02|1526.15
#2014-12-03|1545.51
#2014-12-04|1542.15
#2014-12-05| .
#2014-12-08|1560.45
#2014-12-09|1551.78
#2014-12-10|1556.99
#2014-12-11|1551.43
#2014-12-12|1540.80
#2014-12-15|1529.34
#2014-12-16|1517.71
#2014-12-17|1516.54
#2014-12-18|1552.78
#2014-12-19|1568.36
#2014-12-22|1583.47
#2014-12-23|1595.89
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1605.23
#2014-12-30|1606.94
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1620.53
#2015-01-05|1622.18
#2015-01-06| .
#2015-01-07|1618.84
#2015-01-08|1654.47
#2015-01-09|1647.87
#2015-01-12|1665.25
#2015-01-13|1663.59
#2015-01-14|1637.89
#2015-01-15|1654.83
#2015-01-16|1675.29
#2015-01-19|1671.39
#2015-01-20|1699.30
#2015-01-21|1679.68
#2015-01-22|1698.32
#2015-01-23|1704.93
#2015-01-26|1733.71
#2015-01-27|1710.45
#2015-01-28|1732.43
#2015-01-29|1743.22
#2015-01-30|1754.28
#2015-02-02|1784.99
#2015-02-03|1793.22
#2015-02-04|1797.99
#2015-02-05|1828.02
#2015-02-06|1834.17
#2015-02-09|1810.58
#2015-02-10|1830.56
#2015-02-11|1833.85
#2015-02-12|1891.38
#2015-02-13|1908.43
#2015-02-16|1912.94
#2015-02-17|1892.72
#2015-02-18|1935.98
#2015-02-19|1937.50
#2015-02-20|1935.10
#2015-02-23|1955.15
#2015-02-24|1968.35
#2015-02-25|1969.78
#2015-02-26|1975.38
#2015-02-27|1973.69
#2015-03-02|1965.50
#2015-03-03|1940.45
#2015-03-04|1907.56
#2015-03-05|1907.11
#2015-03-06|1846.83
#2015-03-09|1821.19
#2015-03-10|1773.66
#2015-03-11|1800.50
#2015-03-12|1792.40
#2015-03-13|1820.14
#2015-03-16|1842.25
#2015-03-17|1827.96
#2015-03-18|1856.94
#2015-03-19|1885.57
#2015-03-20|1880.05
#2015-03-23|1866.43
#2015-03-24|1888.43
#2015-03-25|1875.76
#2015-03-26|1851.21
#2015-03-27|1837.79
#2015-03-30|1867.57
#2015-03-31|1881.81
#2015-04-01|1888.51
#2015-04-02|1897.15
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1920.14
#2015-04-08|1918.91
#2015-04-09|1949.74
#2015-04-10|1947.14
#2015-04-13|1950.29
#2015-04-14|1950.06
#2015-04-15|1962.02
#2015-04-16|1937.59
#2015-04-17|1923.62
#2015-04-20|1940.41
#2015-04-21|1935.31
#2015-04-22|1904.54
#2015-04-23|1882.25
#2015-04-24|1893.57
#2015-04-27|1914.22
#2015-04-28|1864.92
#2015-04-29|1831.16
#2015-04-30|1832.14
#2015-05-01| .
#2015-05-04|1842.24
#2015-05-05|1781.06
#2015-05-06|1746.74
#2015-05-07|1741.60
#2015-05-08|1779.88
#2015-05-11|1769.74
#2015-05-12|1739.77
#2015-05-13|1758.81
#2015-05-14| .
#2015-05-15|1805.23
#2015-05-18|1802.60
#2015-05-19|1830.04
#2015-05-20|1810.43
#2015-05-21|1788.74
#2015-05-22|1783.82
#2015-05-25|1781.74
#2015-05-26|1761.24
#2015-05-27|1766.75
#2015-05-28|1749.98
#2015-05-29|1729.00
#2015-06-01|1730.57
#2015-06-02|1706.45
#2015-06-03|1703.55
#2015-06-04|1704.81
#2015-06-05|1664.16
#2015-06-08|1647.26
#2015-06-09|1665.01
#2015-06-10|1692.10
#2015-06-11|1695.73
#2015-06-12|1682.30
#2015-06-15|1638.38
#2015-06-16|1656.13
#2015-06-17|1636.71
#2015-06-18|1630.36
#2015-06-19| .
#2015-06-22|1639.59
#2015-06-23|1666.62
#2015-06-24|1667.33
#2015-06-25|1655.91
#2015-06-26|1663.45
#2015-06-29|1623.37
#2015-06-30|1616.61
#2015-07-01|1655.40
#2015-07-02|1652.82
#2015-07-03|1662.98
#2015-07-06|1645.73
#2015-07-07|1656.10
#2015-07-08|1678.13
#2015-07-09|1714.51
#2015-07-10|1735.91
#2015-07-13|1780.99
#2015-07-14|1754.90
#2015-07-15|1757.83
#2015-07-16|1789.68
#2015-07-17|1786.41
#2015-07-20|1780.14
#2015-07-21|1775.77
#2015-07-22|1764.68
#2015-07-23|1746.59
#2015-07-24|1735.56
#2015-07-27|1706.86
#2015-07-28|1727.36
#2015-07-29|1730.71
#2015-07-30|1730.41
#2015-07-31|1736.30
#2015-08-03|1756.92
#2015-08-04|1756.73
#2015-08-05|1772.22
#2015-08-06|1779.06
#2015-08-07|1777.72
#2015-08-10|1806.01
#2015-08-11|1799.09
#2015-08-12|1783.03
#2015-08-13|1804.84
#2015-08-14|1818.93
#2015-08-17|1827.87
#2015-08-18|1817.77
#2015-08-19|1779.27
#2015-08-20|1753.34
#2015-08-21|1719.86
#2015-08-24|1645.29
#2015-08-25|1699.83
#2015-08-26|1695.83
#2015-08-27|1727.07
#2015-08-28|1715.87
#2015-08-31|1729.12
#2015-09-01|1689.42
#2015-09-02|1714.07
#2015-09-03|1753.19
#2015-09-04|1737.48
#2015-09-07|1743.22
#2015-09-08|1765.10
#2015-09-09|1778.85
#2015-09-10|1780.29
#2015-09-11|1765.05
#2015-09-14|1740.44
#2015-09-15|1724.57
#2015-09-16|1731.08
#2015-09-17|1736.04
#2015-09-18|1739.06
#2015-09-21|1750.19
#2015-09-22|1729.31
#2015-09-23|1741.72
#2015-09-24|1716.87
#2015-09-25|1756.36
#2015-09-28|1742.89
#2015-09-29|1738.93
#2015-09-30|1754.45
#2015-10-01|1732.26
#2015-10-02|1732.80
#2015-10-05|1776.09
#2015-10-06|1787.06
#2015-10-07|1777.16
#2015-10-08|1790.87
#2015-10-09|1800.83
#2015-10-12|1805.56
#2015-10-13|1804.56
#2015-10-14|1792.25
#2015-10-15|1797.48
#2015-10-16|1783.52
#2015-10-19|1798.13
#2015-10-20|1825.68
#2015-10-21|1839.05
#2015-10-22|1879.75
#2015-10-23|1900.71
#2015-10-26|1907.41
#2015-10-27|1898.26
#2015-10-28|1920.35
#2015-10-29|1921.18
#2015-10-30|1928.49
#2015-11-02|1945.55
#2015-11-03|1938.72
#2015-11-04|1953.82
#2015-11-05|1955.56
#2015-11-06|1962.86
#2015-11-09|1927.10
#2015-11-10|1914.07
#2015-11-11|1924.32
#2015-11-12|1906.02
#2015-11-13|1881.46
#2015-11-16|1891.58
#2015-11-17|1917.51
#2015-11-18|1918.32
#2015-11-19|1939.41
#2015-11-20|1947.71
#2015-11-23|1938.30
#2015-11-24|1911.27
#2015-11-25|1934.94
#2015-11-26|1937.65
#2015-11-27|1939.13
#2015-11-30|1941.61
#2015-12-01|1967.58
#2015-12-02|1950.62
#2015-12-03|1927.88
#2015-12-04|1919.50
#2015-12-07|1953.07
#2015-12-08|1913.53
#2015-12-09|1908.23
#2015-12-10|1908.11
#2015-12-11|1881.75
#2015-12-14|1857.96
#2015-12-15|1881.80
#2015-12-16|1890.03
#2015-12-17|1912.35
#2015-12-18|1921.35
#2015-12-21|1911.74
#2015-12-22|1919.22
#2015-12-23|1940.97
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1944.26
#2015-12-29|1975.28
#2015-12-30|1986.90
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1961.38
#2016-01-05|1952.24
#2016-01-06| .
#2016-01-07|1922.73
#2016-01-08|1899.57
#2016-01-11|1880.57
#2016-01-12|1897.03
#2016-01-13|1888.58
#2016-01-14|1847.19
#2016-01-15|1807.60
#2016-01-18|1776.34
#2016-01-19|1802.62
#2016-01-20|1763.37
#2016-01-21|1766.73
#2016-01-22|1827.38
#2016-01-25|1833.51
#2016-01-26|1838.56
#2016-01-27|1816.54
#2016-01-28|1826.34
#2016-01-29|1859.22
#2016-02-01|1874.93
#2016-02-02|1853.93
#2016-02-03|1862.95
#2016-02-04|1842.67
#2016-02-05|1827.50
#2016-02-08|1740.73
#2016-02-09|1720.48
#2016-02-10|1765.90
#2016-02-11|1749.94
#2016-02-12|1774.37
#2016-02-15|1817.27
#2016-02-16|1810.94
#2016-02-17|1854.61
#2016-02-18|1874.85
#2016-02-19|1879.78
#2016-02-22|1905.26
#2016-02-23|1883.70
#2016-02-24|1865.38
#2016-02-25|1907.40
#2016-02-26|1913.62
#2016-02-29|1924.93
#2016-03-01|1929.08
#2016-03-02|1913.71
#2016-03-03|1913.97
#2016-03-04|1925.64
#2016-03-07|1917.23
#2016-03-08|1894.97
#2016-03-09|1896.85
#2016-03-10|1899.43
#2016-03-11|1930.39
#2016-03-14|1948.12
#2016-03-15|1954.22
#2016-03-16|1958.32
#2016-03-17|1968.30
#2016-03-18|1968.40
#2016-03-21|1969.36
#2016-03-22|1953.22
#2016-03-23|1956.67
#2016-03-24|1951.15
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1945.59
#2016-03-30|1976.97
#2016-03-31|1982.64
#2016-04-01|1975.31
#2016-04-04|1963.30
#2016-04-05|1973.32
#2016-04-06|1984.19
#2016-04-07|1969.50
#2016-04-08|1991.26
#2016-04-11|1997.32
#2016-04-12|1982.33
#2016-04-13|1965.09
#2016-04-14|1934.99
#2016-04-15|1943.36
#2016-04-18|1942.15
#2016-04-19|1959.77
#2016-04-20|1968.11
#2016-04-21|1969.28
#2016-04-22|1944.16
#2016-04-25|1956.56
#2016-04-26|1989.28
#2016-04-27|1992.33
#2016-04-28|1972.22
#2016-04-29|1957.59
#2016-05-02|1960.65
#2016-05-03|1956.53
#2016-05-04|1955.37
#2016-05-05| .
#2016-05-06|1972.19
#2016-05-09|1993.31
#2016-05-10|1985.22
#2016-05-11|1972.51
#2016-05-12|1965.51
#2016-05-13|1982.62
#2016-05-16|1982.16
#2016-05-17|1997.77
#2016-05-18|1994.37
#2016-05-19|1979.00
#2016-05-20|1992.68
#2016-05-23|2006.04
#2016-05-24|2014.81
#2016-05-25|2017.12
#2016-05-26|2029.73
#2016-05-27|2031.02
#2016-05-30|2029.34
#2016-05-31|2032.65
#2016-06-01|2028.12
#2016-06-02|2022.61
#2016-06-03|2023.88
#2016-06-06| .
#2016-06-07|2043.67
#2016-06-08|2065.75
#2016-06-09|2068.65
#2016-06-10|2026.63
#2016-06-13|1988.90
#2016-06-14|1941.52
#2016-06-15|1939.79
#2016-06-16|1904.11
#2016-06-17|1923.26
#2016-06-20|1970.76
#2016-06-21|1992.62
#2016-06-22|2001.49
#2016-06-23|2017.61
#2016-06-24| .
#2016-06-27|1922.79
#2016-06-28|1941.41
#2016-06-29|1998.36
#2016-06-30|2020.47
#2016-07-01|2049.81
#2016-07-04|2052.78
#2016-07-05|2040.45
#2016-07-06|2004.26
#2016-07-07|2012.51
#2016-07-08|2051.12
#2016-07-11|2093.92
#2016-07-12|2095.09
#2016-07-13|2101.90
#2016-07-14|2108.59
#2016-07-15|2096.53
#2016-07-18|2104.10
#2016-07-19|2115.55
#2016-07-20|2144.15
#2016-07-21|2133.10
#2016-07-22|2128.83
#2016-07-25|2144.13
#2016-07-26|2152.63
#2016-07-27|2161.88
#2016-07-28|2184.63
#2016-07-29|2201.97
#2016-08-01|2209.50
#2016-08-02|2200.75
#2016-08-03|2167.15
#2016-08-04|2191.87
#2016-08-05|2215.86
#2016-08-08|2211.67
#2016-08-09|2232.22
#2016-08-10|2224.46
#2016-08-11|2229.42
#2016-08-12|2239.77
#2016-08-15|2250.19
#2016-08-16|2230.86
#2016-08-17|2214.91
#2016-08-18|2245.27
#2016-08-19|2237.97
#2016-08-22|2230.60
#2016-08-23|2261.07
#2016-08-24|2250.57
#2016-08-25|2260.42
#2016-08-26|2275.96
#2016-08-29|2286.89
#2016-08-30|2290.89
#2016-08-31|2285.25
#2016-09-01|2280.36
#2016-09-02|2302.32
#2016-09-05|2313.31
#2016-09-06|2322.56
#2016-09-07|2329.98
#2016-09-08|2308.41
#2016-09-09|2265.59
#2016-09-12|2244.56
#2016-09-13|2232.50
#2016-09-14|2228.89
#2016-09-15|2243.82
#2016-09-16|2240.54
#2016-09-19|2253.89
#2016-09-20|2253.92
#2016-09-21|2241.63
#2016-09-22|2276.86
#2016-09-23|2270.96
#2016-09-26|2253.27
#2016-09-27|2259.15
#2016-09-28|2264.80
#2016-09-29|2254.40
#2016-09-30|2250.42
#2016-10-03|2251.57
#2016-10-04|2237.19
#2016-10-05|2207.28
#2016-10-06|2145.20
#2016-10-07|2127.37
#2016-10-10|2135.00
#2016-10-11|2106.97
#2016-10-12|2101.16
#2016-10-13|2120.27
#2016-10-14|2135.59
#2016-10-17|2115.27
#2016-10-18|2145.23
#2016-10-19|2146.54
#2016-10-20|2160.51
#2016-10-21|2166.50
#2016-10-24|2181.17
#2016-10-25|2180.69
#2016-10-26|2159.28
#2016-10-27|2143.86
#2016-10-28|2155.28
#2016-10-31|2158.09
#2016-11-01|2122.13
#2016-11-02|2114.36
#2016-11-03|2098.83
#2016-11-04|2080.13
#2016-11-07|2097.33
#2016-11-08|2111.42
#2016-11-09|2091.01
#2016-11-10|2029.04
#2016-11-11|2021.29
#2016-11-14|1999.90
#2016-11-15|2035.47
#2016-11-16|2032.40
#2016-11-17|2051.43
#2016-11-18|2069.89
#2016-11-21|2063.68
#2016-11-22|2065.81
#2016-11-23|2088.96
#2016-11-24|2090.53
#2016-11-25|2095.69
#2016-11-28|2106.80
#2016-11-29|2111.07
#2016-11-30|2100.76
#2016-12-01|2076.00
#2016-12-02|2065.45
#2016-12-05|2067.02
#2016-12-06|2074.16
#2016-12-07|2063.92
#2016-12-08|2071.40
#2016-12-09|2104.55
#2016-12-12|2076.94
#2016-12-13|2099.32
#2016-12-14|2090.58
#2016-12-15|2075.81
#2016-12-16|2075.13
#2016-12-19|2105.49
#2016-12-20|2093.97
#2016-12-21|2091.26
#2016-12-22|2080.04
#2016-12-23|2102.05
#2016-12-26| .
#2016-12-27|2118.55
#2016-12-28|2113.88
#2016-12-29|2121.51
#2016-12-30|2150.55
#2017-01-02|2158.90
#2017-01-03|2128.48
#2017-01-04|2123.87
#2017-01-05|2108.70
#2017-01-06| .
#2017-01-09|2093.29
#2017-01-10|2088.96
#2017-01-11|2082.56
#2017-01-12|2070.48
#2017-01-13|2077.27
#2017-01-16|2074.38
#2017-01-17|2062.34
#2017-01-18|2072.53
#2017-01-19|2067.15
#2017-01-20|2074.42
#2017-01-23|2075.91
#2017-01-24|2084.34
#2017-01-25|2084.39
#2017-01-26|2103.70
#2017-01-27|2098.72
#2017-01-30|2087.86
#2017-01-31|2101.85
#2017-02-01|2126.85
#2017-02-02|2141.34
#2017-02-03|2149.24
#2017-02-06|2151.27
#2017-02-07|2173.20
#2017-02-08|2198.18
#2017-02-09|2190.30
#2017-02-10|2183.92
#2017-02-13|2181.85
#2017-02-14|2198.52
#2017-02-15|2214.37
#2017-02-16|2212.77
#2017-02-17|2212.44
#2017-02-20|2214.21
#2017-02-21|2212.62
#2017-02-22|2220.20
#2017-02-23|2223.42
#2017-02-24|2206.91
#2017-02-27|2188.00
#2017-02-28|2196.37
#2017-03-01|2190.74
#2017-03-02|2176.83
#2017-03-03|2165.25
#2017-03-06|2163.43
#2017-03-07|2140.06
#2017-03-08|2122.96
#2017-03-09|2124.18
#2017-03-10|2117.40
#2017-03-13|2113.04
#2017-03-14|2113.27
#2017-03-15|2102.94
#2017-03-16|2129.05
#2017-03-17|2144.24
#2017-03-20|2146.33
#2017-03-21|2129.96
#2017-03-22|2103.15
#2017-03-23|2121.48
#2017-03-24|2102.87
#2017-03-27|2086.76
#2017-03-28|2086.03
#2017-03-29|2116.19
#2017-03-30|2099.88
#2017-03-31|2128.42
#2017-04-03|2101.79
#2017-04-04|2108.98
#2017-04-05|2135.82
#2017-04-06|2139.55
#2017-04-07|2163.70
#2017-04-10|2171.06
#2017-04-11|2183.47
#2017-04-12|2201.49
#2017-04-13|2202.34
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2217.59
#2017-04-19|2222.85
#2017-04-20|2217.65
#2017-04-21|2213.29
#2017-04-24|2221.56
#2017-04-25|2247.73
#2017-04-26|2247.55
#2017-04-27|2249.78
#2017-04-28|2233.99
#2017-05-01| .
#2017-05-02|2268.19
#2017-05-03|2263.69
#2017-05-04|2268.20
#2017-05-05|2286.78
#2017-05-08|2298.89
#2017-05-09|2325.12
#2017-05-10|2322.22
#2017-05-11|2341.56
#2017-05-12|2348.62
#2017-05-15|2349.70
#2017-05-16|2349.81
#2017-05-17|2334.74
#2017-05-18|2291.17
#2017-05-19|2302.79
#2017-05-22|2323.52
#2017-05-23|2317.59
#2017-05-24|2331.60
#2017-05-25| .
#2017-05-26|2345.79
#2017-05-29|2342.69
#2017-05-30|2362.36
#2017-05-31|2366.36
#2017-06-01|2376.84
#2017-06-02|2396.67
#2017-06-05|2412.69
#2017-06-06| .
#2017-06-07|2433.09
#2017-06-08|2413.06
#2017-06-09|2432.90
#2017-06-12|2400.54
#2017-06-13|2411.36
#2017-06-14|2418.36
#2017-06-15|2397.86
#2017-06-16|2407.50
#2017-06-19|2406.91
#2017-06-20|2380.32
#2017-06-21|2368.38
#2017-06-22|2365.57
#2017-06-23| .
#2017-06-26|2356.37
#2017-06-27|2333.04
#2017-06-28|2318.58
#2017-06-29|2290.78
#2017-06-30|2298.04
#2017-07-03|2295.24
#2017-07-04|2293.95
#2017-07-05|2307.19
#2017-07-06|2277.68
#2017-07-07|2288.42
#2017-07-10|2310.15
#2017-07-11|2289.73
#2017-07-12|2317.41
#2017-07-13|2317.66
#2017-07-14|2321.32
#2017-07-17|2314.49
#2017-07-18|2318.83
#2017-07-19|2325.16
#2017-07-20|2330.82
#2017-07-21|2318.25
#2017-07-24|2307.92
#2017-07-25|2310.57
#2017-07-26|2319.18
#2017-07-27|2334.48
#2017-07-28|2301.38
#2017-07-31|2298.89
#2017-08-01|2339.21
#2017-08-02|2349.07
#2017-08-03|2356.90
#2017-08-04|2367.87
#2017-08-07|2371.88
#2017-08-08|2379.22
#2017-08-09|2360.68
#2017-08-10|2336.43
#2017-08-11|2295.51
#2017-08-14|2325.29
#2017-08-15|2313.35
#2017-08-16|2317.80
#2017-08-17|2314.26
#2017-08-18|2292.05
#2017-08-21|2286.87
#2017-08-22|2292.87
#2017-08-23|2293.33
#2017-08-24|2284.89
#2017-08-25|2337.82
#2017-08-28|2271.28
#2017-08-29|2262.58
#2017-08-30|2260.93
#2017-08-31|2277.19
#2017-09-01|2282.85
#2017-09-04|2265.23
#2017-09-05|2239.80
#2017-09-06|2237.49
#2017-09-07|2260.08
#2017-09-08|2259.91
#2017-09-11|2279.66
#2017-09-12|2277.63
#2017-09-13|2279.64
#2017-09-14|2284.34
#2017-09-15|2294.58
#2017-09-18|2299.53
#2017-09-19|2297.86
#2017-09-20|2300.63
#2017-09-21|2294.25
#2017-09-22|2300.97
#2017-09-25|2304.68
#2017-09-26|2306.84
#2017-09-27|2296.69
#2017-09-28|2298.34
#2017-09-29|2338.98
#2017-10-02|2338.63
#2017-10-03|2344.16
#2017-10-04|2334.49
#2017-10-05|2340.75
#2017-10-06|2325.31
#2017-10-09|2328.45
#2017-10-10|2328.61
#2017-10-11|2326.62
#2017-10-12|2343.07
#2017-10-13|2341.15
#2017-10-16|2333.78
#2017-10-17|2345.35
#2017-10-18|2373.69
#2017-10-19|2362.13
#2017-10-20|2350.05
#2017-10-23|2339.68
#2017-10-24|2303.98
#2017-10-25|2282.19
#2017-10-26|2301.85
#2017-10-27|2313.30
#2017-10-30|2318.46
#2017-10-31|2332.64
#2017-11-01|2337.29
#2017-11-02|2326.68
#2017-11-03|2339.70
#2017-11-06|2327.40
#2017-11-07|2310.61
#2017-11-08|2319.46
#2017-11-09|2302.22
#2017-11-10|2306.01
#2017-11-13|2278.60
#2017-11-14|2292.95
#2017-11-15|2289.13
#2017-11-16|2321.94
#2017-11-17|2303.66
#2017-11-20|2281.96
#2017-11-21|2296.63
#2017-11-22|2269.84
#2017-11-23|2267.52
#2017-11-24|2279.84
#2017-11-27|2282.34
#2017-11-28|2279.61
#2017-11-29|2277.19
#2017-11-30|2272.33
#2017-12-01|2260.19
#2017-12-04|2280.36
#2017-12-05|2282.60
#2017-12-06|2268.66
#2017-12-07|2276.62
#2017-12-08|2290.92
#2017-12-11|2300.18
#2017-12-12|2307.99
#2017-12-13|2311.61
#2017-12-14|2304.81
#2017-12-15|2299.63
#2017-12-18|2317.92
#2017-12-19|2309.23
#2017-12-20|2299.95
#2017-12-21|2283.52
#2017-12-22|2269.90
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2279.91
#2017-12-28|2290.49
#2017-12-29|2294.60
#2018-01-01| .
#2018-01-02|2286.77
#2018-01-03|2302.82
#2018-01-04|2313.60
#2018-01-05|2340.52
#2018-01-08|2371.91
#2018-01-09|2381.68
#2018-01-10|2351.38
#2018-01-11|2343.05
#2018-01-12|2343.71
#2018-01-15|2335.35
#2018-01-16|2330.40
#2018-01-17|2336.91
#2018-01-18|2323.03
#2018-01-19|2339.12
#2018-01-22|2331.07
#2018-01-23|2349.89
#2018-01-24|2318.93
#2018-01-25|2283.38
#2018-01-26|2303.05
#2018-01-29|2271.73
#2018-01-30|2250.31
#2018-01-31|2259.08
#2018-02-01|2262.19
#2018-02-02|2237.54
#2018-02-05|2172.22
#2018-02-06|2127.46
#2018-02-07|2190.77
#2018-02-08|2150.65
#2018-02-09|2141.05
#2018-02-12|2160.53
#2018-02-13|2153.06
#2018-02-14|2180.39
#2018-02-15|2182.31
#2018-02-16|2221.02
#2018-02-19|2198.05
#2018-02-20|2205.09
#2018-02-21|2201.76
#2018-02-22|2216.87
#2018-02-23|2230.98
#2018-02-26|2245.83
#2018-02-27|2242.71
#2018-02-28|2232.59
#2018-03-01|2206.85
#2018-03-02|2175.69
#2018-03-05|2196.19
#2018-03-06|2209.35
#2018-03-07|2219.83
#2018-03-08|2253.74
#2018-03-09|2251.58
#2018-03-12|2260.28
#2018-03-13|2269.99
#2018-03-14|2272.13
#2018-03-15|2290.52
#2018-03-16|2267.76
#2018-03-19|2256.05
#2018-03-20|2245.37
#2018-03-21|2235.96
#2018-03-22|2214.49
#2018-03-23|2203.07
#2018-03-26|2185.62
#2018-03-27|2209.18
#2018-03-28|2219.82
#2018-03-29|2249.83
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2231.33
#2018-04-04|2226.34
#2018-04-05|2253.87
#2018-04-06|2254.36
#2018-04-09|2251.80
#2018-04-10|2246.22
#2018-04-11|2228.27
#2018-04-12|2261.23
#2018-04-13|2271.64
#2018-04-16|2273.64
#2018-04-17|2303.03
#2018-04-18|2311.56
#2018-04-19|2310.86
#2018-04-20|2303.56
#2018-04-23|2310.91
#2018-04-24|2310.53
#2018-04-25|2302.97
#2018-04-26|2325.33
#2018-04-27|2335.54
#2018-04-30|2356.23
#2018-05-01|2356.23
#2018-05-02|2349.26
#2018-05-03|2353.96
#2018-05-04|2355.53
#2018-05-07|2371.70
#2018-05-08|2395.23
#2018-05-09|2398.62
#2018-05-10|2398.62
#2018-05-11|2410.38
#2018-05-14|2399.85
#2018-05-15|2399.37
#2018-05-16|2392.59
#2018-05-17|2387.79
#2018-05-18|2387.72
#2018-05-21|2395.86
#2018-05-22|2383.68
#2018-05-23|2378.51
#2018-05-24|2377.60
#2018-05-25|2402.99
#2018-05-28|2385.70
#2018-05-29|2358.57
#2018-05-30|2360.55
#2018-05-31|2358.50
#2018-06-01|2361.00
#2018-06-04|2386.27
#2018-06-05|2390.96
#2018-06-06| .
#2018-06-07|2393.61
#2018-06-08|2396.48
#2018-06-11|2394.93
#2018-06-12|2377.01
#2018-06-13|2365.71
#2018-06-14|2379.58
#2018-06-15|2373.78
#2018-06-18|2380.18
#2018-06-19|2380.41
#2018-06-20|2374.87
#2018-06-21|2354.22
#2018-06-22| .
#2018-06-25|2342.23
#2018-06-26|2340.32
#2018-06-27|2344.49
#2018-06-28|2334.11
#2018-06-29|2366.23
#2018-07-02|2353.19
#2018-07-03|2355.34
#2018-07-04|2372.93
#2018-07-05|2385.19
#2018-07-06|2429.54
#2018-07-09|2450.31
#2018-07-10|2469.58
#2018-07-11|2468.06
#2018-07-12|2487.17
#2018-07-13|2511.37
#2018-07-16|2535.67
#2018-07-17|2520.37
#2018-07-18|2527.62
#2018-07-19|2521.58
#2018-07-20|2523.40
#2018-07-23|2515.56
#2018-07-24|2545.76
#2018-07-25|2550.38
#2018-07-26|2575.29
#2018-07-27|2577.36
#2018-07-30|2569.45
#2018-07-31|2573.17
#2018-08-01|2573.06
#2018-08-02|2581.70
#2018-08-03|2591.88
#2018-08-06|2583.84
#2018-08-07|2592.04
#2018-08-08|2605.14
#2018-08-09|2605.75
#2018-08-10|2600.90
#2018-08-13|2582.68
#2018-08-14|2540.17
#2018-08-15|2536.12
#2018-08-16|2564.86
#2018-08-17|2588.10
#2018-08-20|2604.28
#2018-08-21|2624.91
#2018-08-22|2626.26
#2018-08-23|2637.69
#2018-08-24|2627.95
#2018-08-27|2646.21
#2018-08-28|2666.83
#2018-08-29|2678.84
#2018-08-30|2678.39
#2018-08-31|2679.06
#2018-09-03|2651.01
#2018-09-04|2643.46
#2018-09-05|2627.87
#2018-09-06|2625.06
#2018-09-07|2611.32
#2018-09-10|2620.23
#2018-09-11|2628.32
#2018-09-12|2649.35
#2018-09-13|2647.56
#2018-09-14|2665.48
#2018-09-17|2684.85
#2018-09-18|2670.93
#2018-09-19|2617.33
#2018-09-20|2635.36
#2018-09-21|2628.07
#2018-09-24|2614.05
#2018-09-25|2616.21
#2018-09-26|2625.68
#2018-09-27|2616.63
#2018-09-28|2596.46
#2018-10-01|2618.91
#2018-10-02|2628.89
#2018-10-03|2664.22
#2018-10-04|2601.78
#2018-10-05|2526.68
#2018-10-08|2524.04
#2018-10-09|2548.12
#2018-10-10|2506.86
#2018-10-11|2459.32
#2018-10-12|2434.92
#2018-10-15|2414.72
#2018-10-16|2470.05
#2018-10-17|2510.02
#2018-10-18|2508.39
#2018-10-19|2482.16
#2018-10-22|2480.38
#2018-10-23|2423.46
#2018-10-24|2425.50
#2018-10-25|2413.15
#2018-10-26|2408.23
#2018-10-29|2434.09
#2018-10-30|2456.45
#2018-10-31|2494.98
#2018-11-01|2481.96
#2018-11-02|2498.35
#2018-11-05|2485.86
#2018-11-06|2515.40
#2018-11-07|2552.89
#2018-11-08|2554.44
#2018-11-09|2565.25
#2018-11-12|2543.69
#2018-11-13|2533.16
#2018-11-14|2544.28
#2018-11-15|2514.03
#2018-11-16|2536.96
#2018-11-19|2493.17
#2018-11-20|2424.72
#2018-11-21|2457.63
#2018-11-22|2445.87
#2018-11-23|2448.61
#2018-11-26|2471.36
#2018-11-27|2480.65
#2018-11-28|2492.34
#2018-11-29|2511.04
#2018-11-30|2511.72
#2018-12-03|2497.19
#2018-12-04|2496.54
#2018-12-05|2490.96
#2018-12-06|2477.87
#2018-12-07|2504.02
#2018-12-10|2485.31
#2018-12-11|2506.27
#2018-12-12|2553.38
#2018-12-13|2565.35
#2018-12-14|2568.61
#2018-12-17|2555.74
#2018-12-18|2558.39
#2018-12-19|2575.53
#2018-12-20|2536.63
#2018-12-21|2520.72
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2469.63
#2018-12-28|2516.15
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2519.61
#2019-01-03|2505.26
#2019-01-04|2551.77
#2019-01-07|2581.61
#2019-01-08|2618.89
#2019-01-09|2607.50
#2019-01-10|2600.57
#2019-01-11|2630.01
#2019-01-14|2620.78
#2019-01-15|2620.11
#2019-01-16|2646.75
#2019-01-17|2649.45
#2019-01-18|2680.89
#2019-01-21|2712.80
#2019-01-22|2720.08
#2019-01-23|2723.80
#2019-01-24|2712.17
#2019-01-25|2712.35
#2019-01-28|2719.11
#2019-01-29|2745.33
#2019-01-30|2754.78
#2019-01-31|2751.94
#2019-02-01|2760.98
#2019-02-04|2776.87
#2019-02-05|2769.49
#2019-02-06|2783.62
#2019-02-07|2754.87
#2019-02-08|2746.42
#2019-02-11|2754.84
#2019-02-12|2751.85
#2019-02-13|2740.39
#2019-02-14|2755.25
#2019-02-15|2775.63
#2019-02-18|2779.86
#2019-02-19|2789.68
#2019-02-20|2795.92
#2019-02-21|2794.95
#2019-02-22|2806.23
#2019-02-25|2766.26
#2019-02-26|2785.67
#2019-02-27|2786.84
#2019-02-28|2759.88
#2019-03-01|2743.83
#2019-03-04|2759.26
#2019-03-05|2778.09
#2019-03-06|2751.05
#2019-03-07|2755.49
#2019-03-08|2764.63
#2019-03-11|2788.82
#2019-03-12|2814.77
#2019-03-13|2817.98
#2019-03-14|2847.43
#2019-03-15|2855.07
#2019-03-18|2849.49
#2019-03-19|2868.75
#2019-03-20|2869.42
#2019-03-21|2868.72
#2019-03-22|2849.28
#2019-03-25|2851.33
#2019-03-26|2876.01
#2019-03-27|2886.15
#2019-03-28|2903.67
#2019-03-29|2909.53
#2019-04-01|2936.21
#2019-04-02|2967.68
#2019-04-03|2971.26
#2019-04-04|2951.36
#2019-04-05|2930.79
#2019-04-08|2920.83
#2019-04-09|2897.41
#2019-04-10|2933.52
#2019-04-11|2920.21
#2019-04-12|2918.52
#2019-04-15|2934.68
#2019-04-16|2947.31
#2019-04-17|2926.95
#2019-04-18|2922.06
#2019-04-19|2922.06
#2019-04-22|2922.06
#2019-04-23|2944.55
#2019-04-24|2951.18
#2019-04-25|2958.83
#2019-04-26|2921.95
#2019-04-29|2924.62
#2019-04-30|2892.67
#2019-05-01| .
#2019-05-02|2897.67
#2019-05-03|2908.69
#2019-05-06|2895.89
#2019-05-07|2898.41
#2019-05-08|2923.51
#2019-05-09|2903.18
#2019-05-10|2909.77
#2019-05-13|2913.86
#2019-05-14|2962.75
#2019-05-15|2964.99
#2019-05-16|3014.02
#2019-05-17|3004.17
#2019-05-20|3005.50
#2019-05-21|3028.63
#2019-05-22|3015.60
#2019-05-23|2999.21
#2019-05-24|3019.29
#2019-05-27|3027.12
#2019-05-28|2999.22
#2019-05-29|2996.90
#2019-05-30| .
#2019-05-31|2986.43
#2019-06-03|2972.78
#2019-06-04|3021.63
#2019-06-05|3046.84
#2019-06-06| .
#2019-06-07|3067.45
#2019-06-10|3103.82
#2019-06-11|3115.80
#2019-06-12|3141.80
#2019-06-13|3168.75
#2019-06-14|3174.28
#2019-06-17|3184.46
#2019-06-18|3207.34
#2019-06-19|3179.53
#2019-06-20|3148.13
#2019-06-21| .
#2019-06-24|3146.42
#2019-06-25|3148.20
#2019-06-26|3122.20
#2019-06-27|3067.19
#2019-06-28|3071.73
#2019-07-01|3102.44
#2019-07-02|3136.98
#2019-07-03|3208.59
#2019-07-04|3246.69
#2019-07-05|3207.09
#2019-07-08|3246.33
#2019-07-09|3274.12
#2019-07-10|3272.63
#2019-07-11|3278.04
#2019-07-12|3321.85
#2019-07-15|3339.15
#2019-07-16|3298.92
#2019-07-17|3299.82
#2019-07-18|3290.93
#2019-07-19|3287.60
#2019-07-22|3291.88
#2019-07-23|3285.29
#2019-07-24|3272.85
#2019-07-25|3278.95
#2019-07-26|3270.54
#2019-07-29|3291.79
#2019-07-30|3283.70
#2019-07-31|3281.32
#2019-08-01|3311.89
#2019-08-02|3315.09
#2019-08-05|3251.60
#2019-08-06|3250.44
#2019-08-07|3275.14
#2019-08-08|3290.27
#2019-08-09|3292.48
#2019-08-12|3318.71
#2019-08-13|3331.91
#2019-08-14|3309.28
#2019-08-15|3315.73
#2019-08-16|3351.19
#2019-08-19|3391.85
#2019-08-20|3411.92
#2019-08-21|3436.75
#2019-08-22|3428.73
#2019-08-23|3415.90
#2019-08-26|3426.47
#2019-08-27|3479.92
#2019-08-28|3479.08
#2019-08-29|3508.88
#2019-08-30|3553.06
#2019-09-02|3559.34
#2019-09-03|3561.11
#2019-09-04|3606.19
#2019-09-05|3461.70
#2019-09-06|3486.46
#2019-09-09|3420.56
#2019-09-10|3330.85
#2019-09-11|3332.66
#2019-09-12|3351.59
#2019-09-13|3326.98
#2019-09-16|3288.84
#2019-09-17|3358.61
#2019-09-18|3417.58
#2019-09-19|3423.68
#2019-09-20|3407.30
#2019-09-23|3439.31
#2019-09-24|3472.56
#2019-09-25|3464.85
#2019-09-26|3525.23
#2019-09-27|3533.08
#2019-09-30|3581.77
#2019-10-01|3580.95
#2019-10-02|3492.35
#2019-10-03|3476.16
#2019-10-04|3477.40
#2019-10-07|3526.56
#2019-10-08|3522.43
#2019-10-09|3559.37
#2019-10-10|3525.74
#2019-10-11|3529.79
#2019-10-14|3545.92
#2019-10-15|3580.63
#2019-10-16|3568.20
#2019-10-17|3570.80
#2019-10-18|3532.35
#2019-10-21|3433.01
#2019-10-22|3405.72
#2019-10-23|3410.22
#2019-10-24|3424.40
#2019-10-25|3453.67
#2019-10-28|3455.60
#2019-10-29|3425.70
#2019-10-30|3465.81
#2019-10-31|3449.50
#2019-11-01|3468.07
#2019-11-04|3479.87
#2019-11-05|3437.91
#2019-11-06|3451.70
#2019-11-07|3432.94
#2019-11-08|3454.70
#2019-11-11|3462.61
#2019-11-12|3476.56
#2019-11-13|3502.00
#2019-11-14|3538.42
#2019-11-15|3572.06
#2019-11-18|3611.14
#2019-11-19|3626.04
#2019-11-20|3643.28
#2019-11-21|3603.91
#2019-11-22|3596.12
#2019-11-25|3620.60
#2019-11-26|3688.99
#2019-11-27|3692.30
#2019-11-28|3671.17
#2019-11-29|3700.60
#2019-12-02|3676.02
#2019-12-03|3672.71
#2019-12-04|3700.01
#2019-12-05|3714.74
#2019-12-06|3759.22
#2019-12-09|3747.22
#2019-12-10|3762.07
#2019-12-11|3759.25
#2019-12-12|3769.87
#2019-12-13|3791.44
#2019-12-16|3822.05
#2019-12-17|3840.69
#2019-12-18|3868.44
#2019-12-19|3911.61
#2019-12-20|3961.26
#2019-12-23|3973.61
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4046.99
#2019-12-30|4005.04
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4057.97
#2020-01-03|4068.26
#2020-01-06| .
#2020-01-07|4067.86
#2020-01-08|4056.54
#2020-01-09|4111.27
#2020-01-10|4130.73
#2020-01-13|4176.19
#2020-01-14|4174.14
#2020-01-15|4144.02
#2020-01-16|4244.82
#2020-01-17|4273.18
#2020-01-20|4265.98
#2020-01-21|4228.21
#2020-01-22|4236.67
#2020-01-23|4216.94
#2020-01-24|4298.91
#2020-01-27|4235.32
#2020-01-28|4232.49
#2020-01-29|4281.36
#2020-01-30|4274.26
#2020-01-31|4090.94
#2020-02-03|4091.87
#2020-02-04|4138.48
#2020-02-05|4132.69
#2020-02-06|4148.36
#2020-02-07|4146.78
#2020-02-10|4159.33
#2020-02-11|4214.91
#2020-02-12|4189.82
#2020-02-13|4266.50
#2020-02-14|4311.44
#2020-02-17|4290.95
#2020-02-18|4321.40
#2020-02-19|4432.56
#2020-02-20|4415.17
#2020-02-21|4433.71
#2020-02-24|4297.45
#2020-02-25|4218.34
#2020-02-26|4191.85
#2020-02-27|4007.36
#2020-02-28|3804.28
#2020-03-02|3792.30
#2020-03-03|3954.69
#2020-03-04|4038.10
#2020-03-05|4040.45
#2020-03-06|3889.82
#2020-03-09|3653.60
#2020-03-10|3567.96
#2020-03-11|3480.11
#2020-03-12|3007.06
#2020-03-13|2977.66
#2020-03-16|2699.85
#2020-03-17|2570.38
#2020-03-18|2458.26
#2020-03-19|2658.08
#2020-03-20|2730.12
#2020-03-23|2542.77
#2020-03-24|2760.55
#2020-03-25|2872.96
#2020-03-26|2973.97
#2020-03-27|2896.18
#2020-03-30|2912.08
#2020-03-31|3018.78
#2020-04-01|2876.75
#2020-04-02|2819.74
#2020-04-03|2807.54
#2020-04-06|2872.99
#2020-04-07|3022.96
#2020-04-08|3069.04
#2020-04-09|3135.31
#2020-04-10|3135.31
#2020-04-13|3135.31
#2020-04-14|3119.74
#2020-04-15|2992.38
#2020-04-16|2875.30
#2020-04-17|2951.41
#2020-04-20|2927.20
#2020-04-21|2865.42
#2020-04-22|2880.21
#2020-04-23|2929.61
#2020-04-24|2969.80
#2020-04-27|2989.72
#2020-04-28|3001.42
#2020-04-29|3044.39
#2020-04-30|3043.12
#2020-05-01|3043.12
#2020-05-04|2891.00
#2020-05-05|2938.86
#2020-05-06|2934.92
#2020-05-07|3020.09
#2020-05-08|3094.21
#2020-05-11|3027.76
#2020-05-12|3021.28
#2020-05-13|2909.84
#2020-05-14|2813.96
#2020-05-15|2846.46
#2020-05-18|2952.02
#2020-05-19|2988.65
#2020-05-20|2990.59
#2020-05-21|2990.59
#2020-05-22|2998.70
#2020-05-25|3080.96
#2020-05-26|3073.16
#2020-05-27|3063.85
#2020-05-28|3136.40
#2020-05-29|3174.60
#2020-06-01|3162.89
#2020-06-02|3200.75
#2020-06-03|3310.30
#2020-06-04|3325.45
#2020-06-05|3376.12
#2020-06-08|3329.65
#2020-06-09|3235.96
#2020-06-10|3235.22
#2020-06-11|3119.56
#2020-06-12|3139.36
#2020-06-15|3144.96
#2020-06-16|3229.17
#2020-06-17|3283.02
#2020-06-18|3330.88
#2020-06-19|3330.88
#2020-06-22|3212.81
#2020-06-23|3204.26
#2020-06-24|3135.83
#2020-06-25|3124.25
#2020-06-26|3139.53
#2020-06-29|3093.79
#2020-06-30|3137.24
#2020-07-01|3193.35
#2020-07-02|3223.52
#2020-07-03|3233.72
#2020-07-06|3264.88
#2020-07-07|3200.09
#2020-07-08|3216.18
#2020-07-09|3166.32
#2020-07-10|3194.58
#2020-07-13|3210.15
#2020-07-14|3182.57
#2020-07-15|3226.70
#2020-07-16|3199.68
#2020-07-17|3161.95
#2020-07-20|3171.54
#2020-07-21|3184.09
#2020-07-22|3239.39
#2020-07-23|3204.21
#2020-07-24|3137.88
#2020-07-27|3119.94
#2020-07-28|3152.80
#2020-07-29|3239.42
#2020-07-30|3161.11
#2020-07-31|3193.54
#2020-08-03|3192.87
#2020-08-04|3199.63
#2020-08-05|3250.15
#2020-08-06|3248.47
#2020-08-07|3252.94
#2020-08-10|3246.68
#2020-08-11|3257.25
#2020-08-12|3233.26
#2020-08-13|3262.79
#2020-08-14|3236.96
#2020-08-17|3217.44
#2020-08-18|3155.09
#2020-08-19|3162.07
#2020-08-20|3229.88
#2020-08-21|3223.46
#2020-08-24|3211.60
#2020-08-25|3193.73
#2020-08-26|3220.03
#2020-08-27|3175.45
#2020-08-28|3145.24
#2020-08-31|3098.77
#2020-09-01|3145.55
#2020-09-02|3207.95
#2020-09-03|3240.19
#2020-09-04|3176.85
#2020-09-07|3296.52
#2020-09-08|3369.55
#2020-09-09|3440.55
#2020-09-10|3449.71
#2020-09-11|3477.52
#2020-09-14|3502.28
#2020-09-15|3571.58
#2020-09-16|3661.57
#2020-09-17|3698.16
#2020-09-18|3698.80
#2020-09-21|3598.47
#2020-09-22|3578.89
#2020-09-23|3577.42
#2020-09-24|3590.87
#2020-09-25|3597.81
#2020-09-28|3654.67
#2020-09-29|3634.39
#2020-09-30|3646.15
#2020-10-01|3665.16
#2020-10-02|3659.48
#2020-10-05|3669.74
#2020-10-06|3697.02
#2020-10-07|3644.28
#2020-10-08|3684.42
#2020-10-09|3673.40
#2020-10-12|3686.68
#2020-10-13|3681.42
#2020-10-14|3662.39
#2020-10-15|3641.75
#2020-10-16|3606.57
#2020-10-19|3661.25
#2020-10-20|3657.50
#2020-10-21|3558.10
#2020-10-22|3581.03
#2020-10-23|3561.58
#2020-10-26|3433.87
#2020-10-27|3398.59
#2020-10-28|3257.94
#2020-10-29|3288.40
#2020-10-30|3308.57
#2020-11-02|3358.29
#2020-11-03|3434.28
#2020-11-04|3539.96
#2020-11-05|3577.23
#2020-11-06|3598.41
#2020-11-09|3712.03
#2020-11-10|3740.58
#2020-11-11|3835.03
#2020-11-12|3783.27
#2020-11-13|3773.88
#2020-11-16|3830.06
#2020-11-17|3795.02
#2020-11-18|3815.94
#2020-11-19|3805.63
#2020-11-20|3799.14
#2020-11-23|3790.97
#2020-11-24|3731.71
#2020-11-25|3748.74
#2020-11-26|3771.77
#2020-11-27|3779.04
#2020-11-30|3760.10
#2020-12-01|3725.22
#2020-12-02|3710.50
#2020-12-03|3665.19
#2020-12-04|3687.99
#2020-12-07|3697.12
#2020-12-08|3688.09
#2020-12-09|3672.80
#2020-12-10|3682.04
#2020-12-11|3673.80
#2020-12-14|3664.60
#2020-12-15|3665.96
#2020-12-16|3683.50
#2020-12-17|3710.74
#2020-12-18|3663.72
#2020-12-21|3615.72
#2020-12-22|3650.81
#2020-12-23|3716.11
#2020-12-24|3716.11
#2020-12-25|3716.11
#2020-12-28|3735.05
#2020-12-29|3805.63
#2020-12-30|3778.42
#2020-12-31|3778.42
#2021-01-01|3778.42
#2021-01-04|3765.70
#2021-01-05|3751.57
#2021-01-06|3751.57
#2021-01-07|3673.89
#2021-01-08|3704.92
#2021-01-11|3636.13
#2021-01-12|3630.16
#2021-01-13|3701.28
#2021-01-14|3744.78
#2021-01-15|3731.05
#2021-01-18|3743.09
#2021-01-19|3776.79
#2021-01-20|3793.08
#2021-01-21|3766.50
#2021-01-22|3746.60
#2021-01-25|3688.69
#2021-01-26|3735.29
#2021-01-27|3683.06
#2021-01-28|3690.34
#2021-01-29|3641.26
#2021-02-01|3712.27
#2021-02-02|3777.75
#2021-02-03|3783.23
#2021-02-04|3757.87
#2021-02-05|3699.63
#2021-02-08|3664.63
#2021-02-09|3641.15
#2021-02-10|3614.50
#2021-02-11|3677.45
#2021-02-12|3644.80
#2021-02-15|3671.36
#2021-02-16|3618.11
#2021-02-17|3576.53
#2021-02-18|3531.40
#2021-02-19|3537.22
#2021-02-22|3580.69
#2021-02-23|3581.49
#2021-02-24|3566.35
#2021-02-25|3575.52
#2021-02-26|3586.98
#2021-03-01|3680.08
#2021-03-02|3657.06
#2021-03-03|3672.01
#2021-03-04|3690.22
#2021-03-05|3645.54
#2021-03-08|3653.72
#2021-03-09|3666.13
#2021-03-10|3697.17
#2021-03-11|3777.37
#2021-03-12|3761.85
#2021-03-15|3776.07
#2021-03-16|3817.60
#2021-03-17|3760.43
#2021-03-18|3716.28
#2021-03-19|3750.71
#2021-03-22|3706.05
#2021-03-23|3759.83
#2021-03-24|3768.08
#2021-03-25|3733.20
#2021-03-26|3726.36
#2021-03-29|3715.73
#2021-03-30|3748.45
#2021-03-31|3735.14
#2021-04-01|3811.21
#2021-04-02|3811.21
#2021-04-05|3811.21
#2021-04-06|3848.26
#2021-04-07|3904.21
#2021-04-08|3929.05
#2021-04-09|3937.22
#2021-04-12|3963.47
#2021-04-13|4002.70
#2021-04-14|3999.89
#2021-04-15|4036.73
#2021-04-16|4109.70
#2021-04-19|4101.27
#2021-04-20|4117.98
#2021-04-21|4083.90
#2021-04-22|4170.12
#2021-04-23|4161.37
#2021-04-26|4141.69
#2021-04-27|4132.29
#2021-04-28|4084.39
#2021-04-29|4104.03
#2021-04-30|4067.40
#2021-05-03|4106.78
#2021-05-04|4085.58
#2021-05-05|4122.19
#2021-05-06|4120.54
#2021-05-07|4166.40
#2021-05-10|4198.78
#2021-05-11|4080.41
#2021-05-12|4165.21
#2021-05-13| .
#2021-05-14|4179.81
#2021-05-17|4204.03
#2021-05-18|4301.16
#2021-05-19|4238.77
#2021-05-20|4275.94
#2021-05-21|4258.74
#2021-05-24|4296.66
#2021-05-25|4315.57
#2021-05-26|4327.54
#2021-05-27|4337.05
#2021-05-28|4374.47
#2021-05-31|4398.18
#2021-06-01|4460.93
#2021-06-02|4496.74
#2021-06-03|4513.50
#2021-06-04|4551.88
#2021-06-07|4586.35
#2021-06-08|4647.82
#2021-06-09|4663.36
#2021-06-10|4685.87
#2021-06-11|4659.33
#2021-06-14|4710.48
#2021-06-15|4669.82
#2021-06-16|4661.16
#2021-06-17|4575.09
#2021-06-18|4563.50
#2021-06-21|4501.65
#2021-06-22|4501.45
#2021-06-23|4455.67
#2021-06-24|4497.02
#2021-06-25| .
#2021-06-28|4486.61
#2021-06-29|4511.63
#2021-06-30|4455.92
#2021-07-01|4506.56
#2021-07-02|4573.11
#2021-07-05|4617.32
#2021-07-06|4684.24
#2021-07-07|4773.67
#2021-07-08|4742.10
#2021-07-09|4857.32
#2021-07-12|4976.99
#2021-07-13|4937.59
#2021-07-14|4867.80
#2021-07-15|4835.70
#2021-07-16|4901.03
#2021-07-19|4802.42
#2021-07-20|4836.20
#2021-07-21|4888.58
#2021-07-22|4914.90
#2021-07-23|4939.99
#2021-07-26|4925.51
#2021-07-27|4941.98
#2021-07-28|4946.87
#2021-07-29|4953.28
#2021-07-30|4982.69
#2021-08-02|5109.27
#2021-08-03|5111.70
#2021-08-04|5195.01
#2021-08-05|5214.73
#2021-08-06|5178.10
#2021-08-09|5174.54
#2021-08-10|5200.92
#2021-08-11|5238.32
#2021-08-12|5243.85
#2021-08-13|5298.99
#2021-08-16|5332.95
#2021-08-17|5288.69
#2021-08-18|5312.41
#2021-08-19|5227.79
#2021-08-20|5323.51
#2021-08-23|5207.08
#2021-08-24|5168.27
#2021-08-25|5105.26
#2021-08-26|5081.81
#2021-08-27|5173.74
#2021-08-30|5206.62
#2021-08-31|5194.43
#2021-09-01|5196.23
#2021-09-02|5200.66
#2021-09-03|5140.09
#2021-09-06|5167.43
#2021-09-07|5120.29
#2021-09-08|4985.42
#2021-09-09|5006.72
#2021-09-10|4974.58
#2021-09-13|4979.85
#2021-09-14|4980.84
#2021-09-15|4927.68
#2021-09-16|4948.91
#2021-09-17|4899.96
#2021-09-20|4686.44
#2021-09-21|4731.86
#2021-09-22|4753.44
#2021-09-23|4850.45
#2021-09-24|4753.47
#2021-09-27|4735.36
#2021-09-28|4556.16
#2021-09-29|4532.72
#2021-09-30|4535.13
#2021-10-01|4655.04
#2021-10-04|4590.74
#2021-10-05|4606.29
#2021-10-06|4552.77
#2021-10-07|4658.42
#2021-10-08|4619.36
#2021-10-11|4588.53
#2021-10-12|4731.19
#2021-10-13|4831.15
#2021-10-14|4903.26
#2021-10-15|4970.50
#2021-10-18|5011.16
#2021-10-19|5048.85
#2021-10-20|5008.01
#2021-10-21|5076.98
#2021-10-22|5129.84
#2021-10-25|5138.91
#2021-10-26|5136.07
#2021-10-27|5209.82
#2021-10-28|5265.15
#2021-10-29|5155.06
#2021-11-01|5133.06
#2021-11-02|5190.19
#2021-11-03|5204.79
#2021-11-04|5344.09
#2021-11-05|5367.41
#2021-11-08|5372.25
#2021-11-09|5407.83
#2021-11-10|5391.31
#2021-11-11|5407.67
#2021-11-12|5440.32
#2021-11-15|5503.14
#2021-11-16|5620.95
#2021-11-17|5652.35
#2021-11-18|5751.84
#2021-11-19|5819.91
#2021-11-22|5752.40
#2021-11-23|5595.38
#2021-11-24|5664.31
#2021-11-25|5793.70
#2021-11-26|5596.82
#2021-11-29|5616.35
#2021-11-30|5592.91
#2021-12-01|5643.48
#2021-12-02|5567.61
#2021-12-03|5477.43
#2021-12-06|5432.91
#2021-12-07|5513.14
#2021-12-08|5467.52
#2021-12-09|5433.40
#2021-12-10|5391.67
#2021-12-13|5306.85
#2021-12-14|5149.08
#2021-12-15|5252.53
#2021-12-16|5263.36
#2021-12-17|5267.15
#2021-12-20|5160.86
#2021-12-21|5208.22
#2021-12-22|5203.77
#2021-12-23|5242.83
#2021-12-24|5242.83
#2021-12-27|5341.50
#2021-12-28|5386.76
#2021-12-29|5392.80
#2021-12-30|5425.27
#2021-12-31|5425.27
#2022-01-03|5448.78
#2022-01-04|5395.37
#2022-01-05|5397.80
#2022-01-06|5397.80
#2022-01-07|5188.62
#2022-01-10|4975.36
#2022-01-11|4952.46
#2022-01-12|5010.97
#2022-01-13|4999.77
#2022-01-14|4891.87
#2022-01-17|4801.97
#2022-01-18|4666.36
#2022-01-19|4725.60
#2022-01-20|4884.72
#2022-01-21|4816.68
#2022-01-24|4623.82
#2022-01-25|4627.79
#2022-01-26|4813.22
#2022-01-27|4763.37
#2022-01-28|4740.01
#2022-01-31|4862.10
#2022-02-01|4896.46
#2022-02-02|4973.57
#2022-02-03|4905.08
#2022-02-04|4736.02
#2022-02-07|4745.71
#2022-02-08|4642.12
#2022-02-09|4763.36
#2022-02-10|4772.89
#2022-02-11|4789.87
#2022-02-14|4628.79
#2022-02-15|4756.88
#2022-02-16|4833.10
#2022-02-17|4700.42
#2022-02-18|4605.47
#2022-02-21|4408.43
#2022-02-22|4563.15
#2022-02-23|4450.91
#2022-02-24|4334.13
#2022-02-25|4484.08
#2022-02-28|4570.45
#2022-03-01|4492.01
#2022-03-02|4535.17
#2022-03-03|4494.76
#2022-03-04|4355.72
#2022-03-07|4251.46
#2022-03-08|4246.22
#2022-03-09|4473.99
#2022-03-10|4462.33
#2022-03-11|4585.53
#2022-03-14|4697.49
#2022-03-15|4581.15
#2022-03-16|4746.80
#2022-03-17|4831.99
#2022-03-18|4939.43
#2022-03-21|4907.28
#2022-03-22|4893.50
#2022-03-23|4689.73
#2022-03-24|4517.34
#2022-03-25|4554.28
#2022-03-28|4597.24
#2022-03-29|4732.16
#2022-03-30|4701.92
#2022-03-31|4751.72
#2022-04-01|4749.27
#2022-04-04|4821.39
#2022-04-05|4788.48
#2022-04-06|4598.54
#2022-04-07|4564.84
#2022-04-08|4546.62
#2022-04-11|4479.91
#2022-04-12|4459.30
#2022-04-13|4385.48
#2022-04-14|4395.45
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4198.26
#2022-04-20|4163.58
#2022-04-21|4207.93
#2022-04-22|4114.31
#2022-04-25|4002.79
#2022-04-26|3931.01
#2022-04-27|3966.33
#2022-04-28|3983.08
#2022-04-29|3985.64
#2022-05-02|3905.24
#2022-05-03|3835.04
#2022-05-04|3716.29
#2022-05-05|3730.69
#2022-05-06|3595.85
#2022-05-09|3409.47
#2022-05-10|3452.48
#2022-05-11|3667.24
#2022-05-12|3669.26
#2022-05-13|3679.10
#2022-05-16|3743.93
#2022-05-17|3750.94
#2022-05-18|3785.67
#2022-05-19|3830.00
#2022-05-20|3880.56
#2022-05-23|3878.22
#2022-05-24|3845.69
#2022-05-25|3759.23
#2022-05-26| .
#2022-05-27|3944.30
#2022-05-30|3941.77
#2022-05-31|3845.68
#2022-06-01|3689.75
#2022-06-02|3647.95
#2022-06-03|3634.36
#2022-06-06| .
#2022-06-07|3614.30
#2022-06-08|3625.97
#2022-06-09|3486.62
#2022-06-10|3356.43
#2022-06-13|3234.76
#2022-06-14|3126.88
#2022-06-15|3149.27
#2022-06-16|2938.09
#2022-06-17|3042.02
#2022-06-20|3121.71
#2022-06-21|3019.21
#2022-06-22|3001.47
#2022-06-23|2940.80
#2022-06-24|2940.80
#2022-06-27|3063.78
#2022-06-28|3034.10
#2022-06-29|2929.55
#2022-06-30|2836.98
#2022-07-01|2918.93
#2022-07-04|2741.67
#2022-07-05|2817.58
#2022-07-06|2953.20
#2022-07-07|3013.82
#2022-07-08|2962.36
#2022-07-11|2995.77
#2022-07-12|3095.91
#2022-07-13|3054.86
#2022-07-14|2934.25
#2022-07-15|3094.00
#2022-07-18|3187.05
#2022-07-19|3240.59
#2022-07-20|3249.30
#2022-07-21|3275.46
#2022-07-22|3438.04
#2022-07-25|3370.31
#2022-07-26|3298.82
#2022-07-27|3250.57
#2022-07-28|3369.01
#2022-07-29|3483.15
#2022-08-01|3443.22
#2022-08-02|3335.15
#2022-08-03|3426.57
#2022-08-04|3376.09
#2022-08-05|3286.09
#2022-08-08|3393.08
#2022-08-09|3319.62
#2022-08-10|3527.98
#2022-08-11|3564.23
#2022-08-12|3685.29
#2022-08-15|3606.68
#2022-08-16|3533.21
#2022-08-17|3417.83
#2022-08-18|3458.27
#2022-08-19|3338.69
#2022-08-22|3289.98
#2022-08-23|3239.53
#2022-08-24|3267.13
#2022-08-25|3288.28
#2022-08-26|3210.91
#2022-08-29|3207.55
#2022-08-30|3187.14
#2022-08-31|3227.52
#2022-09-01|3119.63
#2022-09-02|3164.50
#2022-09-05|3114.80
#2022-09-06|3163.64
#2022-09-07|3158.70
#2022-09-08|3169.41
#2022-09-09|3198.60
#2022-09-12|3316.79
#2022-09-13|3184.18
#2022-09-14|3079.81
#2022-09-15|3004.63
#2022-09-16|3011.84
#2022-09-19|2934.42
#2022-09-20|2764.97
#2022-09-21|2803.96
#2022-09-22|2681.69
#2022-09-23|2678.89
#2022-09-26|2598.95
#2022-09-27|2501.13
#2022-09-28|2579.07
#2022-09-29|2496.34
#2022-09-30|2625.11
#2022-10-03|2627.58
#2022-10-04|2614.18
#2022-10-05|2451.96
#2022-10-06|2550.33
#2022-10-07|2401.02
#2022-10-10|2412.19
#2022-10-11|2448.22
#2022-10-12|2416.28
#2022-10-13|2411.09
#2022-10-14|2537.25
#2022-10-17|2610.20
#2022-10-18|2637.77
#2022-10-19|2516.82
#2022-10-20|2532.79
#2022-10-21|2488.24
#2022-10-24|2500.69
#2022-10-25|2635.07
#2022-10-26|2624.88
#2022-10-27|2715.06
#2022-10-28|2657.83
#2022-10-31|2737.74
#2022-11-01|2873.21
#2022-11-02|2879.50
#2022-11-03|2791.58
#2022-11-04|2753.17
#2022-11-07|2839.60
#2022-11-08|2848.91
#2022-11-09|2883.86
#2022-11-10|3097.19
#2022-11-11|3102.14
#2022-11-14|3083.98
#2022-11-15|3041.23
#2022-11-16|2965.65
#2022-11-17|2907.08
#2022-11-18|2954.08
#2022-11-21|2946.94
#2022-11-22|2958.97
#2022-11-23|2946.16
#2022-11-24|3033.55
#2022-11-25|3025.10
#2022-11-28|3007.74
#2022-11-29|2954.77
#2022-11-30|2944.44
#2022-12-01|2956.74
#2022-12-02|3020.90
#2022-12-05|3084.49
#2022-12-06|3059.56
#2022-12-07|3021.19
#2022-12-08|3031.91
#2022-12-09|3076.82
#2022-12-12|3062.28
#2022-12-13|3159.27
#2022-12-14|3200.90
#2022-12-15|3080.31
#2022-12-16|2977.93
#2022-12-19|2896.02
#2022-12-20|2885.04
#2022-12-21|2991.51
#2022-12-22|2979.16
#2022-12-23|3022.06
#2022-12-26| .
#2022-12-27|3018.67
#2022-12-28|2999.19
#2022-12-29|3046.42
#2022-12-30|3002.74
#2023-01-02|3094.30
#2023-01-03|3135.00
#2023-01-04|3206.63
#2023-01-05|3172.18
#2023-01-06| .
#2023-01-09|3236.65
#2023-01-10|3266.09
#2023-01-11|3390.15
#2023-01-12|3442.57
#2023-01-13|3441.76
#2023-01-16|3553.39
#2023-01-17|3528.72
#2023-01-18|3460.60
#2023-01-19|3357.28
#2023-01-20|3401.76
#2023-01-23|3469.49
#2023-01-24|3474.48
#2023-01-25|3465.47
#2023-01-26|3437.53
#2023-01-27|3499.12
#2023-01-30|3393.66
#2023-01-31|3327.61
#2023-02-01|3409.17
#2023-02-02|3684.44
#2023-02-03|3612.07
#2023-02-06|3427.56
#2023-02-07|3408.13
#2023-02-08|3439.12
#2023-02-09|3346.71
#2023-02-10|3373.41
#2023-02-13|3357.44
#2023-02-14|3418.88
#2023-02-15|3360.66
#2023-02-16|3289.77
#2023-02-17|3272.01
#2023-02-20|3271.29
#2023-02-21|3171.55
#2023-02-22|3162.29
#2023-02-23|3163.09
#2023-02-24|3087.00
#2023-02-27|3151.55
#2023-02-28|3194.85
#2023-03-01|3100.19
#2023-03-02|3110.62
#2023-03-03|3144.50
#2023-03-06|3157.58
#2023-03-07|3107.91
#2023-03-08|3071.76
#2023-03-09|2979.78
#2023-03-10|2912.42
#2023-03-13|2968.43
#2023-03-14|3005.55
#2023-03-15|2939.26
#2023-03-16|2918.58
#2023-03-17|2865.99
#2023-03-20|2859.03
#2023-03-21|2852.86
#2023-03-22|2728.34
#2023-03-23|2741.34
#2023-03-24|2656.36
#2023-03-27|2683.64
#2023-03-28|2601.93
#2023-03-29|2684.26
#2023-03-30|2818.96
#2023-03-31|2838.58
#2023-04-03|2821.99
#2023-04-04|2871.91
#2023-04-05|2792.65
#2023-04-06|2838.17
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2897.66
#2023-04-12|2954.69
#2023-04-13|2950.44
#2023-04-14|3057.88
#2023-04-17|3084.90
#2023-04-18|3043.12
#2023-04-19|3017.83
#2023-04-20|2989.58
#2023-04-21|2986.73
#2023-04-24|2963.21
#2023-04-25|2892.87
#2023-04-26|2841.95
#2023-04-27|2936.31
#2023-04-28|2942.07
#2023-05-01| .
#2023-05-02|2816.99
#2023-05-03|2805.02
#2023-05-04|2805.68
#2023-05-05|2836.61
#2023-05-08|2736.57
#2023-05-09|2593.47
#2023-05-10|2610.00
#2023-05-11|2676.50
#2023-05-12|2615.93
#2023-05-15|2668.15
#2023-05-16|2653.37
#2023-05-17|2606.21
#2023-05-18| .
#2023-05-19|2609.74
#2023-05-22|2656.99
#2023-05-23|2730.33
#2023-05-24|2629.22
#2023-05-25|2590.12
#2023-05-26|2594.19
#2023-05-29|2569.31
#2023-05-30|2562.38
#2023-05-31|2534.56
#2023-06-01|2546.19
#2023-06-02|2712.24
#2023-06-05|2745.02
#2023-06-06|2745.02
#2023-06-07|2796.78
#2023-06-08|2749.69
#2023-06-09|2792.65
#2023-06-12|2743.43
#2023-06-13|2724.58
#2023-06-14|2739.49
#2023-06-15|2700.05
#2023-06-16|2646.68
#2023-06-19|2589.25
#2023-06-20|2546.45
#2023-06-21|2527.00
#2023-06-22|2513.61
#2023-06-23|2513.61
#2023-06-26|2508.18
#2023-06-27|2519.76
#2023-06-28|2576.53
#2023-06-29|2566.21
#2023-06-30|2591.15
#2023-07-03|2635.81
#2023-07-04|2758.45
#2023-07-05|2759.20
#2023-07-06|2665.57
#2023-07-07|2685.18
#2023-07-10|2620.52
#2023-07-11|2688.08
#2023-07-12|2743.30
#2023-07-13|2721.06
#2023-07-14|2679.34
#2023-07-17|2669.42
#2023-07-18|2723.73
#2023-07-19|2838.84
#2023-07-20|2841.74
#2023-07-21|2849.35
#2023-07-24|2852.14
#2023-07-25|2864.16
#2023-07-26|2893.02
#2023-07-27|2898.26
#2023-07-28|2882.04
#2023-07-31|2866.10
#2023-08-01|2830.03
#2023-08-02|2797.95
#2023-08-03|2808.08
#2023-08-04|2848.14
#2023-08-07|2802.65
#2023-08-08|2782.11
#2023-08-09|2828.88
#2023-08-10|2922.35
#2023-08-11|2880.82
#2023-08-14|2880.21
#2023-08-15|2849.24
#2023-08-16|2845.20
#2023-08-17|2771.78
#2023-08-18|2710.04
#2023-08-21|2620.67
#2023-08-22|2677.26
#2023-08-23|2719.98
#2023-08-24|2723.58
#2023-08-25|2715.99
#2023-08-28|2760.51
#2023-08-29|2765.54
#2023-08-30|2766.60
#2023-08-31|2832.99
#2023-09-01|2815.04
#2023-09-04|2829.01
#2023-09-05|2799.28
#2023-09-06|2814.32
#2023-09-07|2801.56
#2023-09-08|2768.97
#2023-09-11|2819.81
#2023-09-12|2753.38
#2023-09-13|2753.89
#2023-09-14|2858.54
#2023-09-15|2808.55
#2023-09-18|2732.53
#2023-09-19|2730.66
#2023-09-20|2774.90
#2023-09-21|2741.41
#2023-09-22|2698.21
#2023-09-25|2719.86
#2023-09-26|2620.30
#2023-09-27|2573.15
#2023-09-28|2581.65
#2023-09-29|2642.21
#2023-10-02|2619.51
#2023-10-03|2549.40
#2023-10-04|2541.25
#2023-10-05|2582.20
#2023-10-06|2593.87
#2023-10-09|2587.38
#2023-10-10|2650.29
#2023-10-11|2684.71
#2023-10-12|2681.36
#2023-10-13|2619.88
#2023-10-16|2607.29
#2023-10-17|2544.93
#2023-10-18|2492.94
#2023-10-19|2443.58
#2023-10-20|2473.98
#2023-10-23|2463.69
#2023-10-24|2490.05
#2023-10-25|2404.85
#2023-10-26|2415.46
#2023-10-27|2446.96
#2023-10-30|2451.48
#2023-10-31|2541.42
#2023-11-01|2540.70
#2023-11-02|2731.24
#2023-11-03|2780.31
#2023-11-06|2753.77
#2023-11-07|2799.38
#2023-11-08|2753.74
#2023-11-09|2835.77
#2023-11-10|2809.02
#2023-11-13|2778.75
#2023-11-14|3034.70
#2023-11-15|2966.93
#2023-11-16|2948.62
#2023-11-17|2999.44
#2023-11-20|3031.29
#2023-11-21|2959.74
#2023-11-22|3015.49
#2023-11-23|3047.50
#2023-11-24|3032.28
#2023-11-27|3064.94
#2023-11-28|3021.02
#2023-11-29|3056.14
#2023-11-30|3026.24
#2023-12-01|3083.52
#2023-12-04|3082.40
#2023-12-05|3180.71
#2023-12-06|3217.95
#2023-12-07|3255.49
#2023-12-08|3199.88
#2023-12-11|3239.83
#2023-12-12|3196.99
#2023-12-13|3221.26
#2023-12-14|3468.17
#2023-12-15|3429.73
#2023-12-18|3433.69
#2023-12-19|3457.19
#2023-12-20|3457.65
#2023-12-21|3444.95
#2023-12-22|3501.46
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3501.36
#2023-12-28|3512.84
#2023-12-29|3511.80
#2024-01-01| .
#2024-01-02|3466.87
#2024-01-03|3410.41
#2024-01-04|3419.79
#2024-01-05|3380.36
#2024-01-08|3390.24
#2024-01-09|3360.19
#2024-01-10|3393.04
#2024-01-11|3313.58
#2024-01-12|3371.18
#2024-01-15|3285.56
#2024-01-16|3240.52
#2024-01-17|3178.80
#2024-01-18|3200.69
#2024-01-19|3170.91
#2024-01-22|3206.86
#2024-01-23|3190.55
#2024-01-24|3235.51
#2024-01-25|3285.04
#2024-01-26|3317.54
#2024-01-29|3351.80
#2024-01-30|3347.59
#2024-01-31|3369.48
#2024-02-01|3331.92
#2024-02-02|3290.34
#2024-02-05|3252.27
#2024-02-06|3263.87
#2024-02-07|3242.65
#2024-02-08|3229.67
#2024-02-09|3169.39
#2024-02-12|3238.84
#2024-02-13|3188.15
#2024-02-14|3170.67
#2024-02-15|3254.65
#2024-02-16|3242.47
#2024-02-19|3225.01
#2024-02-20|3197.24
#2024-02-21|3123.23
#2024-02-22|3210.57
#2024-02-23|3178.35
#2024-02-26|3139.96
#2024-02-27|3161.44
#2024-02-28|3122.74
#2024-02-29|3152.58
#2024-03-01|3241.44
#2024-03-04|3192.09
#2024-03-05|3157.72
#2024-03-06|3186.32
#2024-03-07|3251.40
#2024-03-08|3364.01
#2024-03-11|3381.17
#2024-03-12|3341.89
#2024-03-13|3370.76
#2024-03-14|3375.01
#2024-03-15|3338.99
#2024-03-18|3315.28
#2024-03-19|3398.47
#2024-03-20|3431.61
#2024-03-21|3518.13
#2024-03-22|3557.26
#2024-03-25|3573.44
#2024-03-26|3572.92
#2024-03-27|3614.86
#2024-03-28|3631.56
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3555.42
#2024-04-03|3545.43
#2024-04-04|3506.00
#2024-04-05|3466.25
#2024-04-08|3517.44
#2024-04-09|3446.61
#2024-04-10|3353.78
#2024-04-11|3318.61
#2024-04-12|3329.50
#2024-04-15|3336.09
#2024-04-16|3311.62
#2024-04-17|3296.57
#2024-04-18|3344.98
#2024-04-19|3349.79
#2024-04-22|3383.46
#2024-04-23|3428.59
#2024-04-24|3310.52
#2024-04-25|3239.64
#2024-04-26|3320.17
#2024-04-29|3376.56
#2024-04-30|3413.90
#2024-05-01| .
#2024-05-02|3424.43
#2024-05-03|3431.09
#2024-05-06|3428.10
#2024-05-07|3526.31
#2024-05-08|3510.00
#2024-05-09| .
#2024-05-10|3506.80
#2024-05-13|3530.84
#2024-05-14|3555.42
#2024-05-15|3641.52
#2024-05-16|3631.88
#2024-05-17|3598.58
#2024-05-20|3578.59
#2024-05-21|3559.73
#2024-05-22|3633.64
#2024-05-23|3541.53
#2024-05-24|3516.49
#2024-05-27|3524.76
#2024-05-28|3525.89
#2024-05-29|3428.24
#2024-05-30|3498.89
#2024-05-31|3530.46
#2024-06-03|3567.27
#2024-06-04|3599.76
#2024-06-05|3600.74
#2024-06-06| .
#2024-06-07|3488.66
#2024-06-10|3470.33
#2024-06-11|3420.85
#2024-06-12|3519.57
#2024-06-13|3486.16
#2024-06-14|3432.96
#2024-06-17|3409.66
#2024-06-18|3409.63
#2024-06-19|3360.79
#2024-06-20|3451.98
#2024-06-21| .
#2024-06-24|3475.72
#2024-06-25|3423.25
#2024-06-26|3396.32
#2024-06-27|3449.51
#2024-06-28|3499.18
#2024-07-01|3520.28
#2024-07-02|3521.82
#2024-07-03|3575.71
#2024-07-04|3615.31
#2024-07-05|3653.47
#2024-07-08|3668.80
#2024-07-09|3743.38
#2024-07-10|3828.04
#2024-07-11|3863.77
#2024-07-12|3896.84
#2024-07-15|3840.46
#2024-07-16|3809.05
#2024-07-17|3788.88
#2024-07-18|3795.46
#2024-07-19|3771.38
#2024-07-22|3799.05
#2024-07-23|3759.86
#2024-07-24|3733.90
#2024-07-25|3725.47
#2024-07-26|3727.01
#2024-07-29|3762.07
#2024-07-30|3744.51
#2024-07-31|3708.27
#2024-08-01|3709.15
#2024-08-02|3745.55
#2024-08-05|3584.76
#2024-08-06|3589.14
#2024-08-07|3701.55
#2024-08-08|3677.22
#2024-08-09|3740.69
#2024-08-12|3706.39
#2024-08-13|3722.91
#2024-08-14|3744.91
#2024-08-15|3730.38
#2024-08-16|3734.26
#2024-08-19|3787.49
#2024-08-20|3783.05
#2024-08-21|3717.82
#2024-08-22|3759.58
#2024-08-23|3841.29
#2024-08-26|3884.38
#2024-08-27|3817.54
#2024-08-28|3822.11
#2024-08-29|3749.86
#2024-08-30|3787.72
#2024-09-02|3787.42
#2024-09-03|3703.32
#2024-09-04|3735.11
#2024-09-05|3771.04
#2024-09-06|3800.26
#2024-09-09|3772.16
#2024-09-10|3859.68
#2024-09-11|3793.23
#2024-09-12|3837.51
#2024-09-13|3898.80
#2024-09-16|3851.58
#2024-09-17|3815.52
#2024-09-18|3780.62
#2024-09-19|3865.01
#2024-09-20|3887.89
#2024-09-23|3949.16
#2024-09-24|3922.29
#2024-09-25|3914.15
#2024-09-26|3969.21
#2024-09-27|3993.89
#2024-09-30|4020.40
#2024-10-01|4072.23
#2024-10-02|4089.61
#2024-10-03|4047.52
#2024-10-04|4030.07
#2024-10-07|3987.88
#2024-10-08|3979.71
#2024-10-09|3959.65
#2024-10-10|3885.68
#2024-10-11|3951.48
#2024-10-14|3927.55
#2024-10-15|3896.01
#2024-10-16|3889.42
#2024-10-17|3837.52
#2024-10-18|3818.41
#2024-10-21|3731.46
#2024-10-22|3688.69
#2024-10-23|3678.52
#2024-10-24|3653.25
#2024-10-25|3671.18
#2024-10-28|3712.71
#2024-10-29|3667.02
#2024-10-30|3623.78
#2024-10-31|3585.98
#2024-11-01|3597.87
#2024-11-04|3589.01
#2024-11-05|3553.81
#2024-11-06|3467.96
#2024-11-07|3565.85
#2024-11-08|3632.70
#2024-11-11|3629.55
#2024-11-12|3558.19
#2024-11-13|3517.34
#2024-11-14|3540.88
#2024-11-15|3495.46
#2024-11-18|3429.62
#2024-11-19|3441.50
#2024-11-20|3388.91
#2024-11-21|3364.07
#2024-11-22|3447.68
#2024-11-25|3470.00
#2024-11-26|3437.06
#2024-11-27|3535.65
#2024-11-28|3537.15
#2024-11-29|3543.28
#2024-12-02|3534.11
#2024-12-03|3520.11
#2024-12-04|3534.50
#2024-12-05|3460.01
#2024-12-06|3516.74
#2024-12-09|3453.91
#2024-12-10|3469.20
#2024-12-11|3460.58
#2024-12-12|3444.35
#2024-12-13|3402.94
#2024-12-16|3380.74
#2024-12-17|3372.40
#2024-12-18|3404.10
#2024-12-19|3307.03
#2024-12-20|3361.69
#2024-12-23|3353.21
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3382.70
#2024-12-30|3388.95
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3422.89
#2025-01-03|3394.46
#2025-01-06| .
#2025-01-07|3300.55
#2025-01-08|3246.46
#2025-01-09|3265.51
#2025-01-10|3212.84
#2025-01-13|3157.29
#2025-01-14|3230.61
#2025-01-15|3318.11
#2025-01-16|3354.56
#2025-01-17|3394.14
#2025-01-20|3365.15
#2025-01-21|3386.25
#2025-01-22|3359.81
#2025-01-23|3436.56
#2025-01-24|3413.15
#2025-01-27|3467.70
#2025-01-28|3495.61
#2025-01-29|3463.44
#2025-01-30|3550.12
#2025-01-31|3496.71
#2025-02-03|3465.97
#2025-02-04|3475.92
#2025-02-05|3544.45
#2025-02-06|3545.81
#2025-02-07|3505.78
#2025-02-10|3550.71
#2025-02-11|3492.41
#2025-02-12|3472.02
#2025-02-13|3528.47
#2025-02-14|3498.76
#2025-02-17|3472.49
#2025-02-18|3429.81
#2025-02-19|3360.22
#2025-02-20|3347.08
#2025-02-21|3327.48
#2025-02-24|3374.75
#2025-02-25|3399.08
#2025-02-26|3388.03
#2025-02-27|3368.62
#2025-02-28|3386.58
#2025-03-03|3345.34
#2025-03-04|3313.34
#2025-03-05|3228.99
#2025-03-06|3096.15
#2025-03-07|3123.35
#2025-03-10|3067.84
#2025-03-11|3029.50
#2025-03-12|3019.56
#2025-03-13|3019.69
#2025-03-14|3091.50
#2025-03-17|3110.15
#2025-03-18|3078.08
#2025-03-19|3063.91
#2025-03-20|3073.87
#2025-03-21|3052.26
#2025-03-24|2994.31
#2025-03-25|3007.20
#2025-03-26|2987.89
#2025-03-27|3005.74
#2025-03-28|3073.79
#2025-03-31|3050.76
#2025-04-01|3094.09
#2025-04-02|3076.44
#2025-04-03|3157.76
#2025-04-04|3067.82
#2025-04-07|2854.77
#2025-04-08|2853.73
#2025-04-09|2750.53
#2025-04-10|2880.38
#2025-04-11|2956.49
#2025-04-14|3007.32
#2025-04-15|3105.99
#2025-04-16|3106.63
#2025-04-17|3099.35
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3172.61
#2025-04-23|3157.04
#2025-04-24|3175.86
#2025-04-25|3162.00
#2025-04-28|3135.35
#2025-04-29|3148.56
#2025-04-30|3202.84
#2025-05-01| .
#2025-05-02|3222.17
#2025-05-05|3218.95
#2025-05-06|3152.42
#2025-05-07|3186.54
#2025-05-08|3153.73
#2025-05-09|3171.77
#2025-05-12|3159.60
#2025-05-13|3158.90
#2025-05-14|3137.00
#2025-05-15|3154.47
#2025-05-16|3187.63
#2025-05-19|3179.38
#2025-05-20|3200.72
#2025-05-21|3173.59
#2025-05-22|3088.12
#2025-05-23|3102.14
#2025-05-26|3156.05
#2025-05-27|3143.39
#2025-05-28|3139.91
#2025-05-29| .
#2025-05-30|3196.38
#2025-06-02|3194.10
#2025-06-03|3158.86
#2025-06-04|3184.48
#2025-06-05|3176.37
#2025-06-06| .
#2025-06-09|3235.12
#2025-06-10|3230.92
#2025-06-11|3189.15
#2025-06-12|3126.36
#2025-06-13|3085.22
#2025-06-16|3161.20
#2025-06-17|3189.44
#2025-06-18|3243.74
#2025-06-19|3217.42
#2025-06-20| .
#2025-06-23|3265.50
#2025-06-24|3251.06
#2025-06-25|3262.75
#2025-06-26|3303.24
#2025-06-27|3317.84
#2025-06-30|3297.97
#2025-07-01|3339.50
#2025-07-02|3321.10
#2025-07-03|3347.70
#2025-07-04|3324.68
#2025-07-07|3227.45
#2025-07-08|3195.72
#2025-07-09|3204.39
#2025-07-10|3225.18
#2025-07-11|3196.23
#2025-07-14|3203.57
#2025-07-15|3217.32
#2025-07-16|3190.56
#2025-07-17|3194.65
#2025-07-18|3196.58
#2025-07-21|3235.37
#2025-07-22|3243.77
#2025-07-23|3221.82
#2025-07-24|3247.37
#2025-07-25|3241.76
#2025-07-28|3217.97
#2025-07-29|3187.50
#2025-07-30|3161.07
#2025-07-31|3133.27
#2025-08-01|3124.03
#2025-08-04|3171.76
#2025-08-05|3169.03
#2025-08-06|3168.83
#2025-08-07|3201.90
#2025-08-08|3193.29
#2025-08-11|3179.21
#2025-08-12|3148.59
#2025-08-13|3140.64
#2025-08-14|3150.10
#2025-08-15|3126.95
#2025-08-18|3098.80
#2025-08-19|3136.31
#2025-08-20|3164.90
#2025-08-21|3151.97
#2025-08-22|3198.65
#2025-08-25|3161.24
#2025-08-26|3149.38
#2025-08-27|3176.05
#2025-08-28|3117.20
#2025-08-29|3078.84
#2025-09-01|3068.79
#2025-09-02|2980.00
#2025-09-03|2993.69
#2025-09-04|3000.29
#2025-09-05|3060.37
#2025-09-08|3059.78
#2025-09-09|3066.39
#2025-09-10|3057.85
#2025-09-11|3055.85
#2025-09-12|3090.76
#2025-09-15|3116.00
#2025-09-16|3060.99
#2025-09-17|3114.13
#2025-09-18|3125.02
#2025-09-19|3093.73
#2025-09-22|3031.92
#2025-09-23|3058.71
#2025-09-24|3046.23
#2025-09-25|2981.29
#2025-09-26|3015.47
#2025-09-29|3026.63
#2025-09-30|3053.03
#2025-10-01|3040.17
#2025-10-02|2986.00
#2025-10-03|3007.49
#2025-10-06|3028.43
#2025-10-07|3020.88
#2025-10-08|2990.56
#2025-10-09|2995.01
#2025-10-10|3046.56
#2025-10-13|3122.03
#2025-10-14|3200.47
#2025-10-15|3207.69
#2025-10-16|3225.08
#2025-10-17|3190.99
#2025-10-20|3213.67
#2025-10-21|3297.64
#2025-10-22|3282.11
#2025-10-23|3283.14
#2025-10-24|3271.56
#2025-10-27|3252.32
#2025-10-28|3197.26
#2025-10-29|3188.43
#2025-10-30|3179.39
#2025-10-31|3140.83
#2025-11-03|3121.01
#2025-11-04|3108.58
#2025-11-05|3082.92
#2025-11-06|3093.05
#2025-11-07|3108.97
#2025-11-10|3043.70
#2025-11-11|3042.11
#2025-11-12|3062.42
#2025-11-13|3065.14
#2025-11-14|3048.53
#2025-11-17|3060.92
#2025-11-18|3028.41
#2025-11-19|3031.47
#2025-11-20|2996.46
#2025-11-21|3016.98
#2025-11-24|3042.74
#2025-11-25|3047.01
#2025-11-26|3068.83
#2025-11-27|3078.40
#2025-11-28|3058.50
#2025-12-01|3022.23
#2025-12-02|2987.87
#2025-12-03|2969.31
#2025-12-04|3010.07
#2025-12-05|3021.29
#2025-12-08|2981.32
#2025-12-09|2952.25
#2025-12-10|2977.25
#2025-12-11|2968.93
#2025-12-12|2982.13
#2025-12-15|2960.75
#2025-12-16|2964.71
#2025-12-17|2985.68
#2025-12-18|2984.66
#2025-12-19|2974.84
#2025-12-22|2966.32
#2025-12-23|2987.65
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3025.59
#2025-12-30|3042.51