Table Data - OMX Stockholm Tobacco Gross Index
| Title | OMX Stockholm Tobacco Gross Index |
|---|---|
| Series ID | NASDAQSX451030GI |
| 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 2022-11-16 |
| Last Updated | 2025-07-31 3:52 PM CDT |
| Notes | For more information about this series, see: SX451030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 101.56 |
| 2000-01-04 | 99.86 |
| 2000-01-05 | 97.82 |
| 2000-01-06 | . |
| 2000-01-07 | 102.24 |
| 2000-01-10 | 101.90 |
| 2000-01-11 | 102.92 |
| 2000-01-12 | 104.28 |
| 2000-01-13 | 103.94 |
| 2000-01-14 | 104.62 |
| 2000-01-17 | 105.30 |
| 2000-01-18 | 103.60 |
| 2000-01-19 | 102.24 |
| 2000-01-20 | 103.26 |
| 2000-01-21 | 102.24 |
| 2000-01-24 | 100.20 |
| 2000-01-25 | 99.86 |
| 2000-01-26 | 98.84 |
| 2000-01-27 | 99.52 |
| 2000-01-28 | 99.86 |
| 2000-01-31 | 100.54 |
| 2000-02-01 | 102.92 |
| 2000-02-02 | 101.90 |
| 2000-02-03 | 101.90 |
| 2000-02-04 | 101.90 |
| 2000-02-07 | 103.94 |
| 2000-02-08 | 104.62 |
| 2000-02-09 | 104.62 |
| 2000-02-10 | 108.01 |
| 2000-02-11 | 106.65 |
| 2000-02-14 | 107.33 |
| 2000-02-15 | 106.32 |
| 2000-02-16 | 108.69 |
| 2000-02-17 | 106.32 |
| 2000-02-18 | 101.90 |
| 2000-02-21 | 102.58 |
| 2000-02-22 | 99.86 |
| 2000-02-23 | 101.22 |
| 2000-02-24 | 100.54 |
| 2000-02-25 | 100.20 |
| 2000-02-28 | 99.86 |
| 2000-02-29 | 97.14 |
| 2000-03-01 | 97.14 |
| 2000-03-02 | 96.80 |
| 2000-03-03 | 96.80 |
| 2000-03-06 | 97.14 |
| 2000-03-07 | 94.43 |
| 2000-03-08 | 92.73 |
| 2000-03-09 | 94.43 |
| 2000-03-10 | 95.79 |
| 2000-03-13 | 93.75 |
| 2000-03-14 | 95.45 |
| 2000-03-15 | 92.73 |
| 2000-03-16 | 93.75 |
| 2000-03-17 | 93.41 |
| 2000-03-20 | 91.71 |
| 2000-03-21 | 95.11 |
| 2000-03-22 | 94.43 |
| 2000-03-23 | 94.43 |
| 2000-03-24 | 94.77 |
| 2000-03-27 | 94.77 |
| 2000-03-28 | 93.75 |
| 2000-03-29 | 93.75 |
| 2000-03-30 | 92.39 |
| 2000-03-31 | 90.35 |
| 2000-04-03 | 90.69 |
| 2000-04-04 | 91.71 |
| 2000-04-05 | 91.03 |
| 2000-04-06 | 92.05 |
| 2000-04-07 | 95.79 |
| 2000-04-10 | 94.43 |
| 2000-04-11 | 91.71 |
| 2000-04-12 | 91.71 |
| 2000-04-13 | 93.07 |
| 2000-04-14 | 92.39 |
| 2000-04-17 | 91.03 |
| 2000-04-18 | 88.99 |
| 2000-04-19 | 91.37 |
| 2000-04-20 | 91.03 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 91.37 |
| 2000-04-26 | 90.69 |
| 2000-04-27 | 92.05 |
| 2000-04-28 | 95.45 |
| 2000-05-01 | . |
| 2000-05-02 | 91.16 |
| 2000-05-03 | 89.73 |
| 2000-05-04 | 90.80 |
| 2000-05-05 | 90.80 |
| 2000-05-08 | 90.44 |
| 2000-05-09 | 91.87 |
| 2000-05-10 | 92.23 |
| 2000-05-11 | 98.30 |
| 2000-05-12 | 101.88 |
| 2000-05-15 | 99.73 |
| 2000-05-16 | 104.02 |
| 2000-05-17 | 102.95 |
| 2000-05-18 | 102.24 |
| 2000-05-19 | 100.81 |
| 2000-05-22 | 101.16 |
| 2000-05-23 | 101.88 |
| 2000-05-24 | 101.88 |
| 2000-05-25 | 101.16 |
| 2000-05-26 | 97.95 |
| 2000-05-29 | 100.45 |
| 2000-05-30 | 99.73 |
| 2000-05-31 | 99.73 |
| 2000-06-01 | . |
| 2000-06-02 | 94.73 |
| 2000-06-05 | 95.09 |
| 2000-06-06 | 94.02 |
| 2000-06-07 | 93.66 |
| 2000-06-08 | 94.02 |
| 2000-06-09 | 96.52 |
| 2000-06-12 | . |
| 2000-06-13 | 94.73 |
| 2000-06-14 | 95.45 |
| 2000-06-15 | 92.94 |
| 2000-06-16 | 96.52 |
| 2000-06-19 | 95.09 |
| 2000-06-20 | 96.16 |
| 2000-06-21 | 95.80 |
| 2000-06-22 | 96.16 |
| 2000-06-23 | . |
| 2000-06-26 | 96.87 |
| 2000-06-27 | 95.09 |
| 2000-06-28 | 96.16 |
| 2000-06-29 | 94.02 |
| 2000-06-30 | 97.23 |
| 2000-07-03 | 96.52 |
| 2000-07-04 | 97.95 |
| 2000-07-05 | 98.30 |
| 2000-07-06 | 102.95 |
| 2000-07-07 | 103.31 |
| 2000-07-10 | 104.02 |
| 2000-07-11 | 102.95 |
| 2000-07-12 | 99.73 |
| 2000-07-13 | 99.73 |
| 2000-07-14 | 100.81 |
| 2000-07-17 | 97.59 |
| 2000-07-18 | 96.52 |
| 2000-07-19 | 96.16 |
| 2000-07-20 | 94.73 |
| 2000-07-21 | 95.09 |
| 2000-07-24 | 98.30 |
| 2000-07-25 | 96.52 |
| 2000-07-26 | 100.81 |
| 2000-07-27 | 101.88 |
| 2000-07-28 | 103.31 |
| 2000-07-31 | 104.02 |
| 2000-08-01 | 102.95 |
| 2000-08-02 | 103.67 |
| 2000-08-03 | 103.31 |
| 2000-08-04 | 102.95 |
| 2000-08-07 | 103.31 |
| 2000-08-08 | 102.95 |
| 2000-08-09 | 101.88 |
| 2000-08-10 | 103.67 |
| 2000-08-11 | 105.10 |
| 2000-08-14 | 106.17 |
| 2000-08-15 | 105.10 |
| 2000-08-16 | 104.38 |
| 2000-08-17 | 104.38 |
| 2000-08-18 | 104.74 |
| 2000-08-21 | 106.17 |
| 2000-08-22 | 105.81 |
| 2000-08-23 | 105.81 |
| 2000-08-24 | 105.10 |
| 2000-08-25 | 104.74 |
| 2000-08-28 | 106.53 |
| 2000-08-29 | 107.96 |
| 2000-08-30 | 109.03 |
| 2000-08-31 | 109.03 |
| 2000-09-01 | 109.39 |
| 2000-09-04 | 110.82 |
| 2000-09-05 | 111.53 |
| 2000-09-06 | 110.82 |
| 2000-09-07 | 109.03 |
| 2000-09-08 | 107.24 |
| 2000-09-11 | 109.74 |
| 2000-09-12 | 109.74 |
| 2000-09-13 | 111.17 |
| 2000-09-14 | 111.17 |
| 2000-09-15 | 109.39 |
| 2000-09-18 | 107.24 |
| 2000-09-19 | 106.53 |
| 2000-09-20 | 103.67 |
| 2000-09-21 | 103.67 |
| 2000-09-22 | 103.67 |
| 2000-09-25 | 104.38 |
| 2000-09-26 | 105.10 |
| 2000-09-27 | 106.53 |
| 2000-09-28 | 106.53 |
| 2000-09-29 | 107.24 |
| 2000-10-02 | 108.67 |
| 2000-10-03 | 107.24 |
| 2000-10-04 | 107.24 |
| 2000-10-05 | 107.24 |
| 2000-10-06 | 106.88 |
| 2000-10-09 | 105.45 |
| 2000-10-10 | 104.74 |
| 2000-10-11 | 107.24 |
| 2000-10-12 | 108.67 |
| 2000-10-13 | 110.82 |
| 2000-10-16 | 112.60 |
| 2000-10-17 | 108.67 |
| 2000-10-18 | 113.32 |
| 2000-10-19 | 111.53 |
| 2000-10-20 | 110.46 |
| 2000-10-23 | 111.17 |
| 2000-10-24 | 110.82 |
| 2000-10-25 | 113.32 |
| 2000-10-26 | 118.68 |
| 2000-10-27 | 117.25 |
| 2000-10-30 | 117.25 |
| 2000-10-31 | 122.61 |
| 2000-11-01 | 125.12 |
| 2000-11-02 | 126.90 |
| 2000-11-03 | 128.69 |
| 2000-11-06 | 129.05 |
| 2000-11-07 | 130.48 |
| 2000-11-08 | 127.26 |
| 2000-11-09 | 125.47 |
| 2000-11-10 | 127.62 |
| 2000-11-13 | 127.26 |
| 2000-11-14 | 126.90 |
| 2000-11-15 | 128.33 |
| 2000-11-16 | 129.76 |
| 2000-11-17 | 131.19 |
| 2000-11-20 | 131.19 |
| 2000-11-21 | 130.48 |
| 2000-11-22 | 131.91 |
| 2000-11-23 | 130.48 |
| 2000-11-24 | 130.83 |
| 2000-11-27 | 127.62 |
| 2000-11-28 | 127.98 |
| 2000-11-29 | 127.98 |
| 2000-11-30 | 126.90 |
| 2000-12-01 | 127.98 |
| 2000-12-04 | 127.26 |
| 2000-12-05 | 127.62 |
| 2000-12-06 | 126.90 |
| 2000-12-07 | 128.33 |
| 2000-12-08 | 129.05 |
| 2000-12-11 | 126.19 |
| 2000-12-12 | 124.76 |
| 2000-12-13 | 125.12 |
| 2000-12-14 | 125.12 |
| 2000-12-15 | 125.12 |
| 2000-12-18 | 125.12 |
| 2000-12-19 | 125.12 |
| 2000-12-20 | 124.40 |
| 2000-12-21 | 127.98 |
| 2000-12-22 | 126.90 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 127.26 |
| 2000-12-28 | 127.98 |
| 2000-12-29 | 131.55 |
| 2001-01-01 | . |
| 2001-01-02 | 129.76 |
| 2001-01-03 | 127.98 |
| 2001-01-04 | 130.48 |
| 2001-01-05 | 127.62 |
| 2001-01-08 | 125.12 |
| 2001-01-09 | 126.90 |
| 2001-01-10 | 129.76 |
| 2001-01-11 | 135.84 |
| 2001-01-12 | 128.69 |
| 2001-01-15 | 131.55 |
| 2001-01-16 | 130.48 |
| 2001-01-17 | 130.12 |
| 2001-01-18 | 130.12 |
| 2001-01-19 | 130.48 |
| 2001-01-22 | 130.48 |
| 2001-01-23 | 132.26 |
| 2001-01-24 | 129.76 |
| 2001-01-25 | 128.69 |
| 2001-01-26 | 132.26 |
| 2001-01-29 | 132.26 |
| 2001-01-30 | 132.98 |
| 2001-01-31 | 139.06 |
| 2001-02-01 | 135.84 |
| 2001-02-02 | 135.12 |
| 2001-02-05 | 131.55 |
| 2001-02-06 | 132.26 |
| 2001-02-07 | 133.34 |
| 2001-02-08 | 132.62 |
| 2001-02-09 | 132.26 |
| 2001-02-12 | 132.26 |
| 2001-02-13 | 132.26 |
| 2001-02-14 | 130.83 |
| 2001-02-15 | 131.55 |
| 2001-02-16 | 133.34 |
| 2001-02-19 | 134.77 |
| 2001-02-20 | 131.91 |
| 2001-02-21 | 135.84 |
| 2001-02-22 | 140.84 |
| 2001-02-23 | 146.21 |
| 2001-02-26 | 148.35 |
| 2001-02-27 | 147.28 |
| 2001-02-28 | 148.35 |
| 2001-03-01 | 151.93 |
| 2001-03-02 | 150.85 |
| 2001-03-05 | 149.78 |
| 2001-03-06 | 149.78 |
| 2001-03-07 | 152.28 |
| 2001-03-08 | 148.71 |
| 2001-03-09 | 148.35 |
| 2001-03-12 | 151.57 |
| 2001-03-13 | 150.85 |
| 2001-03-14 | 150.50 |
| 2001-03-15 | 151.57 |
| 2001-03-16 | 150.50 |
| 2001-03-19 | 150.14 |
| 2001-03-20 | 151.93 |
| 2001-03-21 | 153.00 |
| 2001-03-22 | 148.35 |
| 2001-03-23 | 149.42 |
| 2001-03-26 | 149.42 |
| 2001-03-27 | 151.93 |
| 2001-03-28 | 155.50 |
| 2001-03-29 | 154.07 |
| 2001-03-30 | 159.08 |
| 2001-04-02 | 157.29 |
| 2001-04-03 | 156.22 |
| 2001-04-04 | 154.07 |
| 2001-04-05 | 153.71 |
| 2001-04-06 | 153.71 |
| 2001-04-09 | 152.28 |
| 2001-04-10 | 152.28 |
| 2001-04-11 | 143.35 |
| 2001-04-12 | 144.06 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 144.42 |
| 2001-04-18 | 144.42 |
| 2001-04-19 | 142.99 |
| 2001-04-20 | 144.06 |
| 2001-04-23 | 147.99 |
| 2001-04-24 | 152.28 |
| 2001-04-25 | 155.05 |
| 2001-04-26 | 163.17 |
| 2001-04-27 | 164.28 |
| 2001-04-30 | 165.76 |
| 2001-05-01 | . |
| 2001-05-02 | 165.39 |
| 2001-05-03 | 163.54 |
| 2001-05-04 | 162.44 |
| 2001-05-07 | 165.39 |
| 2001-05-08 | 164.28 |
| 2001-05-09 | 164.65 |
| 2001-05-10 | 170.19 |
| 2001-05-11 | 169.82 |
| 2001-05-14 | 173.14 |
| 2001-05-15 | 171.30 |
| 2001-05-16 | 173.51 |
| 2001-05-17 | 170.93 |
| 2001-05-18 | 172.77 |
| 2001-05-21 | 180.16 |
| 2001-05-22 | 177.20 |
| 2001-05-23 | 179.05 |
| 2001-05-24 | . |
| 2001-05-25 | 179.42 |
| 2001-05-28 | 182.00 |
| 2001-05-29 | 181.63 |
| 2001-05-30 | 184.59 |
| 2001-05-31 | 183.85 |
| 2001-06-01 | 190.12 |
| 2001-06-04 | . |
| 2001-06-05 | 188.28 |
| 2001-06-06 | 184.59 |
| 2001-06-07 | 180.89 |
| 2001-06-08 | 174.99 |
| 2001-06-11 | 182.74 |
| 2001-06-12 | 180.89 |
| 2001-06-13 | 180.89 |
| 2001-06-14 | 180.16 |
| 2001-06-15 | 180.52 |
| 2001-06-18 | 180.16 |
| 2001-06-19 | 180.16 |
| 2001-06-20 | 183.48 |
| 2001-06-21 | 188.28 |
| 2001-06-22 | . |
| 2001-06-25 | 195.66 |
| 2001-06-26 | 193.81 |
| 2001-06-27 | 188.28 |
| 2001-06-28 | 184.59 |
| 2001-06-29 | 188.28 |
| 2001-07-02 | 186.43 |
| 2001-07-03 | 188.28 |
| 2001-07-04 | 186.43 |
| 2001-07-05 | 180.89 |
| 2001-07-06 | 182.37 |
| 2001-07-09 | 184.59 |
| 2001-07-10 | 183.48 |
| 2001-07-11 | 188.28 |
| 2001-07-12 | 188.28 |
| 2001-07-13 | 184.59 |
| 2001-07-16 | 188.28 |
| 2001-07-17 | 180.16 |
| 2001-07-18 | 180.16 |
| 2001-07-19 | 184.59 |
| 2001-07-20 | 184.59 |
| 2001-07-23 | 184.59 |
| 2001-07-24 | 183.11 |
| 2001-07-25 | 184.59 |
| 2001-07-26 | 188.28 |
| 2001-07-27 | 184.59 |
| 2001-07-30 | 186.43 |
| 2001-07-31 | 186.43 |
| 2001-08-01 | 190.12 |
| 2001-08-02 | 188.28 |
| 2001-08-03 | 191.97 |
| 2001-08-06 | 188.28 |
| 2001-08-07 | 191.97 |
| 2001-08-08 | 193.81 |
| 2001-08-09 | 193.81 |
| 2001-08-10 | 191.97 |
| 2001-08-13 | 190.12 |
| 2001-08-14 | 191.97 |
| 2001-08-15 | 184.59 |
| 2001-08-16 | 186.43 |
| 2001-08-17 | 186.43 |
| 2001-08-20 | 186.43 |
| 2001-08-21 | 188.28 |
| 2001-08-22 | 186.43 |
| 2001-08-23 | 186.43 |
| 2001-08-24 | 184.22 |
| 2001-08-27 | 184.59 |
| 2001-08-28 | 186.43 |
| 2001-08-29 | 184.59 |
| 2001-08-30 | 190.12 |
| 2001-08-31 | 190.12 |
| 2001-09-03 | 188.28 |
| 2001-09-04 | 193.81 |
| 2001-09-05 | 195.66 |
| 2001-09-06 | 199.35 |
| 2001-09-07 | 201.20 |
| 2001-09-10 | 201.20 |
| 2001-09-11 | 188.28 |
| 2001-09-12 | 184.59 |
| 2001-09-13 | 197.51 |
| 2001-09-14 | 199.35 |
| 2001-09-17 | 193.81 |
| 2001-09-18 | 201.20 |
| 2001-09-19 | 204.89 |
| 2001-09-20 | 201.20 |
| 2001-09-21 | 193.81 |
| 2001-09-24 | 197.51 |
| 2001-09-25 | 195.66 |
| 2001-09-26 | 197.51 |
| 2001-09-27 | 195.66 |
| 2001-09-28 | 201.20 |
| 2001-10-01 | 201.20 |
| 2001-10-02 | 199.35 |
| 2001-10-03 | 199.35 |
| 2001-10-04 | 201.20 |
| 2001-10-05 | 203.04 |
| 2001-10-08 | 201.20 |
| 2001-10-09 | 201.20 |
| 2001-10-10 | 206.74 |
| 2001-10-11 | 203.04 |
| 2001-10-12 | 199.35 |
| 2001-10-15 | 201.20 |
| 2001-10-16 | 201.20 |
| 2001-10-17 | 197.51 |
| 2001-10-18 | 193.81 |
| 2001-10-19 | 190.12 |
| 2001-10-22 | 193.81 |
| 2001-10-23 | 197.51 |
| 2001-10-24 | 199.35 |
| 2001-10-25 | 199.35 |
| 2001-10-26 | 197.51 |
| 2001-10-29 | 195.66 |
| 2001-10-30 | 199.35 |
| 2001-10-31 | 203.04 |
| 2001-11-01 | 199.35 |
| 2001-11-02 | 197.51 |
| 2001-11-05 | 193.81 |
| 2001-11-06 | 197.51 |
| 2001-11-07 | 195.66 |
| 2001-11-08 | 195.66 |
| 2001-11-09 | 199.35 |
| 2001-11-12 | 195.66 |
| 2001-11-13 | 195.66 |
| 2001-11-14 | 190.12 |
| 2001-11-15 | 188.28 |
| 2001-11-16 | 190.12 |
| 2001-11-19 | 191.97 |
| 2001-11-20 | 191.97 |
| 2001-11-21 | 191.97 |
| 2001-11-22 | 191.97 |
| 2001-11-23 | 186.43 |
| 2001-11-26 | 188.28 |
| 2001-11-27 | 186.43 |
| 2001-11-28 | 190.12 |
| 2001-11-29 | 197.51 |
| 2001-11-30 | 197.51 |
| 2001-12-03 | 195.66 |
| 2001-12-04 | 199.35 |
| 2001-12-05 | 199.35 |
| 2001-12-06 | 201.20 |
| 2001-12-07 | 201.20 |
| 2001-12-10 | 195.66 |
| 2001-12-11 | 199.35 |
| 2001-12-12 | 201.20 |
| 2001-12-13 | 203.04 |
| 2001-12-14 | 199.35 |
| 2001-12-17 | 203.04 |
| 2001-12-18 | 206.74 |
| 2001-12-19 | 208.58 |
| 2001-12-20 | 210.43 |
| 2001-12-21 | 204.89 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 203.04 |
| 2001-12-28 | 204.89 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 206.74 |
| 2002-01-03 | 210.43 |
| 2002-01-04 | 212.27 |
| 2002-01-07 | 204.89 |
| 2002-01-08 | 203.04 |
| 2002-01-09 | 204.89 |
| 2002-01-10 | 212.27 |
| 2002-01-11 | 215.97 |
| 2002-01-14 | 219.66 |
| 2002-01-15 | 225.19 |
| 2002-01-16 | 223.35 |
| 2002-01-17 | 217.81 |
| 2002-01-18 | 227.04 |
| 2002-01-21 | 221.50 |
| 2002-01-22 | 221.50 |
| 2002-01-23 | 223.35 |
| 2002-01-24 | 225.19 |
| 2002-01-25 | 230.73 |
| 2002-01-28 | 232.58 |
| 2002-01-29 | 236.27 |
| 2002-01-30 | 234.42 |
| 2002-01-31 | 225.19 |
| 2002-02-01 | 228.89 |
| 2002-02-04 | 227.04 |
| 2002-02-05 | 228.89 |
| 2002-02-06 | 227.04 |
| 2002-02-07 | 227.04 |
| 2002-02-08 | 225.19 |
| 2002-02-11 | 221.50 |
| 2002-02-12 | 225.19 |
| 2002-02-13 | 223.35 |
| 2002-02-14 | 232.58 |
| 2002-02-15 | 239.96 |
| 2002-02-18 | 243.65 |
| 2002-02-19 | 243.65 |
| 2002-02-20 | 245.50 |
| 2002-02-21 | 247.34 |
| 2002-02-22 | 249.19 |
| 2002-02-25 | 249.19 |
| 2002-02-26 | 245.50 |
| 2002-02-27 | 245.50 |
| 2002-02-28 | 247.34 |
| 2002-03-01 | 254.73 |
| 2002-03-04 | 241.81 |
| 2002-03-05 | 245.50 |
| 2002-03-06 | 239.96 |
| 2002-03-07 | 238.12 |
| 2002-03-08 | 241.81 |
| 2002-03-11 | 238.12 |
| 2002-03-12 | 245.50 |
| 2002-03-13 | 241.81 |
| 2002-03-14 | 241.81 |
| 2002-03-15 | 243.65 |
| 2002-03-18 | 238.12 |
| 2002-03-19 | 241.81 |
| 2002-03-20 | 247.34 |
| 2002-03-21 | 245.50 |
| 2002-03-22 | 247.34 |
| 2002-03-25 | 247.34 |
| 2002-03-26 | 249.19 |
| 2002-03-27 | 252.88 |
| 2002-03-28 | 254.73 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 247.34 |
| 2002-04-03 | 251.04 |
| 2002-04-04 | 249.19 |
| 2002-04-05 | 252.88 |
| 2002-04-08 | 251.04 |
| 2002-04-09 | 254.73 |
| 2002-04-10 | 256.57 |
| 2002-04-11 | 258.42 |
| 2002-04-12 | 269.50 |
| 2002-04-15 | 275.03 |
| 2002-04-16 | 275.03 |
| 2002-04-17 | 276.88 |
| 2002-04-18 | 280.57 |
| 2002-04-19 | 282.42 |
| 2002-04-22 | 275.03 |
| 2002-04-23 | 297.18 |
| 2002-04-24 | 319.55 |
| 2002-04-25 | 295.12 |
| 2002-04-26 | 295.12 |
| 2002-04-29 | 289.48 |
| 2002-04-30 | 304.51 |
| 2002-05-01 | . |
| 2002-05-02 | 308.27 |
| 2002-05-03 | 302.63 |
| 2002-05-06 | 300.75 |
| 2002-05-07 | 300.75 |
| 2002-05-08 | 302.63 |
| 2002-05-09 | . |
| 2002-05-10 | 300.75 |
| 2002-05-13 | 306.39 |
| 2002-05-14 | 304.51 |
| 2002-05-15 | 304.51 |
| 2002-05-16 | 300.75 |
| 2002-05-17 | 297.00 |
| 2002-05-20 | . |
| 2002-05-21 | 298.87 |
| 2002-05-22 | 295.12 |
| 2002-05-23 | 293.24 |
| 2002-05-24 | 291.36 |
| 2002-05-27 | 297.00 |
| 2002-05-28 | 298.87 |
| 2002-05-29 | 298.87 |
| 2002-05-30 | 297.00 |
| 2002-05-31 | 291.36 |
| 2002-06-03 | 293.24 |
| 2002-06-04 | 297.00 |
| 2002-06-05 | 297.00 |
| 2002-06-06 | 291.36 |
| 2002-06-07 | 297.00 |
| 2002-06-10 | 295.12 |
| 2002-06-11 | 295.12 |
| 2002-06-12 | 297.00 |
| 2002-06-13 | 293.24 |
| 2002-06-14 | 289.48 |
| 2002-06-17 | 287.60 |
| 2002-06-18 | 287.60 |
| 2002-06-19 | 295.12 |
| 2002-06-20 | 280.08 |
| 2002-06-21 | . |
| 2002-06-24 | 280.08 |
| 2002-06-25 | 276.32 |
| 2002-06-26 | 285.72 |
| 2002-06-27 | 287.60 |
| 2002-06-28 | 285.72 |
| 2002-07-01 | 293.24 |
| 2002-07-02 | 293.24 |
| 2002-07-03 | 293.24 |
| 2002-07-04 | 289.48 |
| 2002-07-05 | 289.48 |
| 2002-07-08 | 289.48 |
| 2002-07-09 | 289.48 |
| 2002-07-10 | 287.60 |
| 2002-07-11 | 283.84 |
| 2002-07-12 | 281.96 |
| 2002-07-15 | 272.56 |
| 2002-07-16 | 257.52 |
| 2002-07-17 | 255.64 |
| 2002-07-18 | 268.80 |
| 2002-07-19 | 263.16 |
| 2002-07-22 | 255.64 |
| 2002-07-23 | 259.40 |
| 2002-07-24 | 255.64 |
| 2002-07-25 | 253.76 |
| 2002-07-26 | 255.64 |
| 2002-07-29 | 259.40 |
| 2002-07-30 | 263.16 |
| 2002-07-31 | 270.68 |
| 2002-08-01 | 263.16 |
| 2002-08-02 | 268.80 |
| 2002-08-05 | 259.40 |
| 2002-08-06 | 268.80 |
| 2002-08-07 | 272.56 |
| 2002-08-08 | 283.84 |
| 2002-08-09 | 276.32 |
| 2002-08-12 | 278.20 |
| 2002-08-13 | 278.20 |
| 2002-08-14 | 287.60 |
| 2002-08-15 | 291.36 |
| 2002-08-16 | 283.84 |
| 2002-08-19 | 285.72 |
| 2002-08-20 | 287.60 |
| 2002-08-21 | 278.20 |
| 2002-08-22 | 266.92 |
| 2002-08-23 | 268.80 |
| 2002-08-26 | 274.44 |
| 2002-08-27 | 274.44 |
| 2002-08-28 | 278.20 |
| 2002-08-29 | 285.72 |
| 2002-08-30 | 285.72 |
| 2002-09-02 | 283.84 |
| 2002-09-03 | 283.84 |
| 2002-09-04 | 285.72 |
| 2002-09-05 | 280.08 |
| 2002-09-06 | 281.96 |
| 2002-09-09 | 281.96 |
| 2002-09-10 | 283.84 |
| 2002-09-11 | 283.84 |
| 2002-09-12 | 274.44 |
| 2002-09-13 | 274.44 |
| 2002-09-16 | 280.08 |
| 2002-09-17 | 278.20 |
| 2002-09-18 | 281.96 |
| 2002-09-19 | 281.96 |
| 2002-09-20 | 281.96 |
| 2002-09-23 | 281.96 |
| 2002-09-24 | 278.20 |
| 2002-09-25 | 281.96 |
| 2002-09-26 | 276.32 |
| 2002-09-27 | 278.20 |
| 2002-09-30 | 263.16 |
| 2002-10-01 | 265.04 |
| 2002-10-02 | 263.16 |
| 2002-10-03 | 257.52 |
| 2002-10-04 | 257.52 |
| 2002-10-07 | 253.76 |
| 2002-10-08 | 259.40 |
| 2002-10-09 | 240.60 |
| 2002-10-10 | 248.12 |
| 2002-10-11 | 242.48 |
| 2002-10-14 | 236.84 |
| 2002-10-15 | 244.36 |
| 2002-10-16 | 242.48 |
| 2002-10-17 | 244.36 |
| 2002-10-18 | 253.76 |
| 2002-10-21 | 253.76 |
| 2002-10-22 | 266.92 |
| 2002-10-23 | 270.68 |
| 2002-10-24 | 257.52 |
| 2002-10-25 | 266.92 |
| 2002-10-28 | 266.92 |
| 2002-10-29 | 253.76 |
| 2002-10-30 | 259.40 |
| 2002-10-31 | 248.12 |
| 2002-11-01 | 251.88 |
| 2002-11-04 | 238.72 |
| 2002-11-05 | 240.60 |
| 2002-11-06 | 242.48 |
| 2002-11-07 | 248.12 |
| 2002-11-08 | 244.36 |
| 2002-11-11 | 246.24 |
| 2002-11-12 | 255.64 |
| 2002-11-13 | 244.36 |
| 2002-11-14 | 236.84 |
| 2002-11-15 | 238.72 |
| 2002-11-18 | 238.72 |
| 2002-11-19 | 233.08 |
| 2002-11-20 | 229.33 |
| 2002-11-21 | 238.72 |
| 2002-11-22 | 229.33 |
| 2002-11-25 | 225.57 |
| 2002-11-26 | 238.72 |
| 2002-11-27 | 246.24 |
| 2002-11-28 | 240.60 |
| 2002-11-29 | 231.21 |
| 2002-12-02 | 229.33 |
| 2002-12-03 | 234.96 |
| 2002-12-04 | 240.60 |
| 2002-12-05 | 246.24 |
| 2002-12-06 | 242.48 |
| 2002-12-09 | 246.24 |
| 2002-12-10 | 250.00 |
| 2002-12-11 | 250.00 |
| 2002-12-12 | 250.00 |
| 2002-12-13 | 257.52 |
| 2002-12-16 | 253.76 |
| 2002-12-17 | 257.52 |
| 2002-12-18 | 244.36 |
| 2002-12-19 | 253.76 |
| 2002-12-20 | 253.76 |
| 2002-12-23 | 253.76 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 255.64 |
| 2002-12-30 | 257.52 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 261.28 |
| 2003-01-03 | 257.52 |
| 2003-01-06 | . |
| 2003-01-07 | 250.00 |
| 2003-01-08 | 242.48 |
| 2003-01-09 | 242.48 |
| 2003-01-10 | 236.84 |
| 2003-01-13 | 240.60 |
| 2003-01-14 | 246.24 |
| 2003-01-15 | 242.48 |
| 2003-01-16 | 240.60 |
| 2003-01-17 | 236.84 |
| 2003-01-20 | 240.60 |
| 2003-01-21 | 236.84 |
| 2003-01-22 | 234.96 |
| 2003-01-23 | 231.21 |
| 2003-01-24 | 231.21 |
| 2003-01-27 | 231.21 |
| 2003-01-28 | 229.33 |
| 2003-01-29 | 221.81 |
| 2003-01-30 | 223.69 |
| 2003-01-31 | 233.08 |
| 2003-02-03 | 234.96 |
| 2003-02-04 | 238.72 |
| 2003-02-05 | 234.96 |
| 2003-02-06 | 231.21 |
| 2003-02-07 | 231.21 |
| 2003-02-10 | 223.69 |
| 2003-02-11 | 225.57 |
| 2003-02-12 | 225.57 |
| 2003-02-13 | 227.45 |
| 2003-02-14 | 227.45 |
| 2003-02-17 | 234.96 |
| 2003-02-18 | 236.84 |
| 2003-02-19 | 236.84 |
| 2003-02-20 | 236.84 |
| 2003-02-21 | 236.84 |
| 2003-02-24 | 233.08 |
| 2003-02-25 | 233.08 |
| 2003-02-26 | 233.08 |
| 2003-02-27 | 236.84 |
| 2003-02-28 | 240.60 |
| 2003-03-03 | 242.48 |
| 2003-03-04 | 244.36 |
| 2003-03-05 | 246.24 |
| 2003-03-06 | 248.12 |
| 2003-03-07 | 246.24 |
| 2003-03-10 | 244.36 |
| 2003-03-11 | 250.00 |
| 2003-03-12 | 248.12 |
| 2003-03-13 | 253.76 |
| 2003-03-14 | 242.48 |
| 2003-03-17 | 242.48 |
| 2003-03-18 | 234.96 |
| 2003-03-19 | 240.60 |
| 2003-03-20 | 244.36 |
| 2003-03-21 | 244.36 |
| 2003-03-24 | 242.48 |
| 2003-03-25 | 242.48 |
| 2003-03-26 | 242.48 |
| 2003-03-27 | 236.84 |
| 2003-03-28 | 240.60 |
| 2003-03-31 | 236.84 |
| 2003-04-01 | 238.72 |
| 2003-04-02 | 240.60 |
| 2003-04-03 | 240.60 |
| 2003-04-04 | 240.60 |
| 2003-04-07 | 242.48 |
| 2003-04-08 | 238.72 |
| 2003-04-09 | 238.72 |
| 2003-04-10 | 240.60 |
| 2003-04-11 | 242.48 |
| 2003-04-14 | 244.36 |
| 2003-04-15 | 242.48 |
| 2003-04-16 | 236.84 |
| 2003-04-17 | 234.96 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 240.60 |
| 2003-04-23 | 238.72 |
| 2003-04-24 | 236.84 |
| 2003-04-25 | 227.45 |
| 2003-04-28 | 233.62 |
| 2003-04-29 | 235.55 |
| 2003-04-30 | 233.62 |
| 2003-05-01 | . |
| 2003-05-02 | 227.83 |
| 2003-05-05 | 223.97 |
| 2003-05-06 | 227.83 |
| 2003-05-07 | 227.83 |
| 2003-05-08 | 223.97 |
| 2003-05-09 | 220.11 |
| 2003-05-12 | 223.97 |
| 2003-05-13 | 233.62 |
| 2003-05-14 | 231.69 |
| 2003-05-15 | 233.62 |
| 2003-05-16 | 233.62 |
| 2003-05-19 | 233.62 |
| 2003-05-20 | 237.49 |
| 2003-05-21 | 241.35 |
| 2003-05-22 | 243.28 |
| 2003-05-23 | 241.35 |
| 2003-05-26 | 241.35 |
| 2003-05-27 | 243.28 |
| 2003-05-28 | 241.35 |
| 2003-05-29 | . |
| 2003-05-30 | 241.35 |
| 2003-06-02 | 239.42 |
| 2003-06-03 | 237.49 |
| 2003-06-04 | 233.62 |
| 2003-06-05 | 235.55 |
| 2003-06-06 | 229.76 |
| 2003-06-09 | . |
| 2003-06-10 | 227.83 |
| 2003-06-11 | 233.62 |
| 2003-06-12 | 235.55 |
| 2003-06-13 | 233.62 |
| 2003-06-16 | 231.69 |
| 2003-06-17 | 237.49 |
| 2003-06-18 | 235.55 |
| 2003-06-19 | 231.69 |
| 2003-06-20 | . |
| 2003-06-23 | 233.62 |
| 2003-06-24 | 235.55 |
| 2003-06-25 | 237.49 |
| 2003-06-26 | 235.55 |
| 2003-06-27 | 237.49 |
| 2003-06-30 | 233.62 |
| 2003-07-01 | 237.49 |
| 2003-07-02 | 233.62 |
| 2003-07-03 | 231.69 |
| 2003-07-04 | 227.83 |
| 2003-07-07 | 233.62 |
| 2003-07-08 | 231.69 |
| 2003-07-09 | 229.76 |
| 2003-07-10 | 231.69 |
| 2003-07-11 | 233.62 |
| 2003-07-14 | 233.62 |
| 2003-07-15 | 233.62 |
| 2003-07-16 | 225.90 |
| 2003-07-17 | 227.83 |
| 2003-07-18 | 227.83 |
| 2003-07-21 | 223.97 |
| 2003-07-22 | 220.11 |
| 2003-07-23 | 223.97 |
| 2003-07-24 | 216.25 |
| 2003-07-25 | 218.18 |
| 2003-07-28 | 216.25 |
| 2003-07-29 | 212.39 |
| 2003-07-30 | 214.32 |
| 2003-07-31 | 218.18 |
| 2003-08-01 | 220.11 |
| 2003-08-04 | 220.11 |
| 2003-08-05 | 212.39 |
| 2003-08-06 | 210.45 |
| 2003-08-07 | 218.18 |
| 2003-08-08 | 220.11 |
| 2003-08-11 | 220.11 |
| 2003-08-12 | 220.11 |
| 2003-08-13 | 218.18 |
| 2003-08-14 | 218.18 |
| 2003-08-15 | 222.04 |
| 2003-08-18 | 222.04 |
| 2003-08-19 | 218.18 |
| 2003-08-20 | 218.18 |
| 2003-08-21 | 227.83 |
| 2003-08-22 | 225.90 |
| 2003-08-25 | 225.90 |
| 2003-08-26 | 225.90 |
| 2003-08-27 | 223.97 |
| 2003-08-28 | 222.04 |
| 2003-08-29 | 218.18 |
| 2003-09-01 | 223.97 |
| 2003-09-02 | 220.11 |
| 2003-09-03 | 223.97 |
| 2003-09-04 | 227.83 |
| 2003-09-05 | 233.62 |
| 2003-09-08 | 237.49 |
| 2003-09-09 | 235.55 |
| 2003-09-10 | 235.55 |
| 2003-09-11 | 229.76 |
| 2003-09-12 | 231.69 |
| 2003-09-15 | 231.69 |
| 2003-09-16 | 233.62 |
| 2003-09-17 | 231.69 |
| 2003-09-18 | 235.55 |
| 2003-09-19 | 239.42 |
| 2003-09-22 | 233.62 |
| 2003-09-23 | 235.55 |
| 2003-09-24 | 231.69 |
| 2003-09-25 | 233.62 |
| 2003-09-26 | 233.62 |
| 2003-09-29 | 231.69 |
| 2003-09-30 | 227.83 |
| 2003-10-01 | 233.62 |
| 2003-10-02 | 233.62 |
| 2003-10-03 | 233.62 |
| 2003-10-06 | 231.69 |
| 2003-10-07 | 231.69 |
| 2003-10-08 | 229.76 |
| 2003-10-09 | 231.69 |
| 2003-10-10 | 225.90 |
| 2003-10-13 | 225.90 |
| 2003-10-14 | 227.83 |
| 2003-10-15 | 227.83 |
| 2003-10-16 | 227.83 |
| 2003-10-17 | 227.83 |
| 2003-10-20 | 229.76 |
| 2003-10-21 | 229.76 |
| 2003-10-22 | 225.90 |
| 2003-10-23 | 247.14 |
| 2003-10-24 | 249.07 |
| 2003-10-27 | 247.14 |
| 2003-10-28 | 251.00 |
| 2003-10-29 | 247.14 |
| 2003-10-30 | 247.14 |
| 2003-10-31 | 245.21 |
#2003-11-03| 247.14
#2003-11-04| 254.86
#2003-11-05| 256.79
#2003-11-06| 258.72
#2003-11-07| 260.65
#2003-11-10| 260.65
#2003-11-11| 262.59
#2003-11-12| 264.52
#2003-11-13| 262.59
#2003-11-14| 264.52
#2003-11-17| 270.31
#2003-11-18| 264.52
#2003-11-19| 260.65
#2003-11-20| 260.65
#2003-11-21| 260.65
#2003-11-24| 270.31
#2003-11-25| 272.24
#2003-11-26| 266.45
#2003-11-27| 268.38
#2003-11-28| 262.59
#2003-12-01| 268.38
#2003-12-02| 264.52
#2003-12-03| 262.59
#2003-12-04| 268.38
#2003-12-05| 266.45
#2003-12-08| 270.31
#2003-12-09| 276.10
#2003-12-10| 276.10
#2003-12-11| 276.10
#2003-12-12| 276.10
#2003-12-15| 281.89
#2003-12-16| 278.03
#2003-12-17| 276.10
#2003-12-18| 276.10
#2003-12-19| 278.03
#2003-12-22| 285.76
#2003-12-23| 287.69
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 285.76
#2003-12-30| 283.82
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 289.62
#2004-01-05| 281.89
#2004-01-06| .
#2004-01-07| 276.10
#2004-01-08| 274.17
#2004-01-09| 270.31
#2004-01-12| 276.10
#2004-01-13| 274.17
#2004-01-14| 272.24
#2004-01-15| 272.24
#2004-01-16| 272.24
#2004-01-19| 266.45
#2004-01-20| 266.45
#2004-01-21| 274.17
#2004-01-22| 276.10
#2004-01-23| 274.17
#2004-01-26| 279.96
#2004-01-27| 272.24
#2004-01-28| 274.17
#2004-01-29| 278.03
#2004-01-30| 276.10
#2004-02-02| 270.31
#2004-02-03| 274.17
#2004-02-04| 281.89
#2004-02-05| 279.96
#2004-02-06| 278.03
#2004-02-09| 279.96
#2004-02-10| 283.82
#2004-02-11| 276.10
#2004-02-12| 266.45
#2004-02-13| 270.31
#2004-02-16| 272.24
#2004-02-17| 272.24
#2004-02-18| 274.17
#2004-02-19| 276.10
#2004-02-20| 274.17
#2004-02-23| 272.24
#2004-02-24| 272.24
#2004-02-25| 272.24
#2004-02-26| 268.38
#2004-02-27| 274.17
#2004-03-01| 279.96
#2004-03-02| 279.96
#2004-03-03| 281.89
#2004-03-04| 281.89
#2004-03-05| 278.03
#2004-03-08| 281.89
#2004-03-09| 279.96
#2004-03-10| 283.82
#2004-03-11| 279.96
#2004-03-12| 276.10
#2004-03-15| 281.89
#2004-03-16| 281.89
#2004-03-17| 283.82
#2004-03-18| 281.89
#2004-03-19| 278.03
#2004-03-22| 278.03
#2004-03-23| 279.96
#2004-03-24| 279.96
#2004-03-25| 281.89
#2004-03-26| 278.03
#2004-03-29| 279.96
#2004-03-30| 285.76
#2004-03-31| 297.34
#2004-04-01| 303.13
#2004-04-02| 299.27
#2004-04-05| 306.99
#2004-04-06| 303.13
#2004-04-07| 306.99
#2004-04-08| 310.86
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 314.72
#2004-04-14| 312.79
#2004-04-15| 308.92
#2004-04-16| 314.72
#2004-04-19| 308.92
#2004-04-20| 312.79
#2004-04-21| 310.86
#2004-04-22| 312.79
#2004-04-23| 312.79
#2004-04-26| 314.72
#2004-04-27| 311.56
#2004-04-28| 303.67
#2004-04-29| 303.67
#2004-04-30| 303.67
#2004-05-03| 305.65
#2004-05-04| 307.62
#2004-05-05| 309.59
#2004-05-06| 307.62
#2004-05-07| 311.56
#2004-05-10| 302.69
#2004-05-11| 302.69
#2004-05-12| 302.69
#2004-05-13| 309.59
#2004-05-14| 312.55
#2004-05-17| 309.59
#2004-05-18| 304.66
#2004-05-19| 312.55
#2004-05-20| .
#2004-05-21| 308.60
#2004-05-24| 305.65
#2004-05-25| 305.65
#2004-05-26| 306.63
#2004-05-27| 307.62
#2004-05-28| 310.58
#2004-05-31| .
#2004-06-01| 309.59
#2004-06-02| 311.56
#2004-06-03| 310.58
#2004-06-04| 312.55
#2004-06-07| 313.53
#2004-06-08| 315.51
#2004-06-09| 309.59
#2004-06-10| 305.65
#2004-06-11| 301.70
#2004-06-14| 303.67
#2004-06-15| 304.66
#2004-06-16| 305.65
#2004-06-17| 307.62
#2004-06-18| 307.62
#2004-06-21| 304.66
#2004-06-22| 301.70
#2004-06-23| 302.69
#2004-06-24| 306.63
#2004-06-25| .
#2004-06-28| 305.65
#2004-06-29| 303.67
#2004-06-30| 303.67
#2004-07-01| 301.70
#2004-07-02| 303.67
#2004-07-05| 303.67
#2004-07-06| 298.74
#2004-07-07| 303.67
#2004-07-08| 309.59
#2004-07-09| 307.62
#2004-07-12| 305.65
#2004-07-13| 306.63
#2004-07-14| 303.67
#2004-07-15| 307.62
#2004-07-16| 314.52
#2004-07-19| 307.62
#2004-07-20| 304.66
#2004-07-21| 300.72
#2004-07-22| 293.81
#2004-07-23| 286.91
#2004-07-26| 287.90
#2004-07-27| 294.80
#2004-07-28| 289.87
#2004-07-29| 292.83
#2004-07-30| 295.79
#2004-08-02| 295.79
#2004-08-03| 292.83
#2004-08-04| 295.79
#2004-08-05| 298.74
#2004-08-06| 295.79
#2004-08-09| 291.84
#2004-08-10| 292.83
#2004-08-11| 293.81
#2004-08-12| 293.81
#2004-08-13| 291.84
#2004-08-16| 293.81
#2004-08-17| 291.84
#2004-08-18| 291.84
#2004-08-19| 292.83
#2004-08-20| 293.81
#2004-08-23| 292.83
#2004-08-24| 293.81
#2004-08-25| 294.80
#2004-08-26| 297.76
#2004-08-27| 297.76
#2004-08-30| 296.77
#2004-08-31| 299.73
#2004-09-01| 295.79
#2004-09-02| 299.73
#2004-09-03| 302.69
#2004-09-06| 306.63
#2004-09-07| 293.81
#2004-09-08| 297.76
#2004-09-09| 294.80
#2004-09-10| 295.79
#2004-09-13| 295.79
#2004-09-14| 294.80
#2004-09-15| 293.81
#2004-09-16| 293.81
#2004-09-17| 292.83
#2004-09-20| 293.81
#2004-09-21| 288.88
#2004-09-22| 292.83
#2004-09-23| 291.84
#2004-09-24| 290.86
#2004-09-27| 287.90
#2004-09-28| 292.83
#2004-09-29| 302.69
#2004-09-30| 303.67
#2004-10-01| 313.53
#2004-10-04| 306.63
#2004-10-05| 303.67
#2004-10-06| 299.73
#2004-10-07| 298.74
#2004-10-08| 300.72
#2004-10-11| 301.70
#2004-10-12| 301.70
#2004-10-13| 303.67
#2004-10-14| 302.69
#2004-10-15| 301.70
#2004-10-18| 303.67
#2004-10-19| 303.67
#2004-10-20| 303.67
#2004-10-21| 303.67
#2004-10-22| 302.69
#2004-10-25| 297.76
#2004-10-26| 303.67
#2004-10-27| 306.63
#2004-10-28| 312.55
#2004-10-29| 308.60
#2004-11-01| 313.53
#2004-11-02| 313.53
#2004-11-03| 314.52
#2004-11-04| 316.49
#2004-11-05| 317.48
#2004-11-08| 316.49
#2004-11-09| 320.44
#2004-11-10| 319.45
#2004-11-11| 319.45
#2004-11-12| 315.51
#2004-11-15| 309.59
#2004-11-16| 311.56
#2004-11-17| 311.56
#2004-11-18| 314.52
#2004-11-19| 314.52
#2004-11-22| 313.53
#2004-11-23| 310.58
#2004-11-24| 307.62
#2004-11-25| 312.55
#2004-11-26| 311.56
#2004-11-29| 311.56
#2004-11-30| 300.72
#2004-12-01| 306.63
#2004-12-02| 301.70
#2004-12-03| 297.76
#2004-12-06| 293.81
#2004-12-07| 297.76
#2004-12-08| 296.77
#2004-12-09| 295.79
#2004-12-10| 304.66
#2004-12-13| 307.62
#2004-12-14| 311.56
#2004-12-15| 311.56
#2004-12-16| 309.59
#2004-12-17| 311.56
#2004-12-20| 312.55
#2004-12-21| 310.58
#2004-12-22| 311.56
#2004-12-23| 313.53
#2004-12-24| .
#2004-12-27| 310.58
#2004-12-28| 308.60
#2004-12-29| 307.62
#2004-12-30| 303.67
#2004-12-31| .
#2005-01-03| 306.63
#2005-01-04| 303.67
#2005-01-05| 303.67
#2005-01-06| .
#2005-01-07| 306.63
#2005-01-10| 307.62
#2005-01-11| 303.67
#2005-01-12| 309.59
#2005-01-13| 319.45
#2005-01-14| 319.45
#2005-01-17| 323.39
#2005-01-18| 324.38
#2005-01-19| 328.32
#2005-01-20| 325.37
#2005-01-21| 326.35
#2005-01-24| 327.34
#2005-01-25| 334.24
#2005-01-26| 332.27
#2005-01-27| 332.27
#2005-01-28| 330.29
#2005-01-31| 331.28
#2005-02-01| 331.28
#2005-02-02| 336.21
#2005-02-03| 344.10
#2005-02-04| 339.17
#2005-02-07| 339.17
#2005-02-08| 333.25
#2005-02-09| 332.27
#2005-02-10| 331.28
#2005-02-11| 325.37
#2005-02-14| 326.35
#2005-02-15| 325.37
#2005-02-16| 326.35
#2005-02-17| 331.28
#2005-02-18| 328.32
#2005-02-21| 331.28
#2005-02-22| 330.29
#2005-02-23| 327.34
#2005-02-24| 324.38
#2005-02-25| 323.39
#2005-02-28| 319.45
#2005-03-01| 319.45
#2005-03-02| 319.45
#2005-03-03| 319.45
#2005-03-04| 317.48
#2005-03-07| 319.45
#2005-03-08| 321.42
#2005-03-09| 317.48
#2005-03-10| 316.49
#2005-03-11| 318.46
#2005-03-14| 323.39
#2005-03-15| 325.37
#2005-03-16| 323.39
#2005-03-17| 326.35
#2005-03-18| 324.38
#2005-03-21| 326.35
#2005-03-22| 330.29
#2005-03-23| 331.28
#2005-03-24| 336.21
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 334.24
#2005-03-30| 337.20
#2005-03-31| 341.14
#2005-04-01| 348.04
#2005-04-04| 344.10
#2005-04-05| 346.07
#2005-04-06| 351.00
#2005-04-07| 347.06
#2005-04-08| 348.04
#2005-04-11| 355.93
#2005-04-12| 349.03
#2005-04-13| 345.08
#2005-04-14| 343.11
#2005-04-15| 343.11
#2005-04-18| 337.20
#2005-04-19| 336.21
#2005-04-20| 331.28
#2005-04-21| 339.17
#2005-04-22| 337.20
#2005-04-25| 340.15
#2005-04-26| 346.07
#2005-04-27| 337.20
#2005-04-28| 337.80
#2005-04-29| 338.81
#2005-05-02| 338.81
#2005-05-03| 338.81
#2005-05-04| 334.78
#2005-05-05| .
#2005-05-06| 339.82
#2005-05-09| 343.85
#2005-05-10| 346.88
#2005-05-11| 347.89
#2005-05-12| 350.91
#2005-05-13| 348.89
#2005-05-16| 348.89
#2005-05-17| 347.89
#2005-05-18| 349.90
#2005-05-19| 352.93
#2005-05-20| 349.90
#2005-05-23| 349.90
#2005-05-24| 348.89
#2005-05-25| 345.87
#2005-05-26| 348.89
#2005-05-27| 347.89
#2005-05-30| 347.89
#2005-05-31| 343.85
#2005-06-01| 343.85
#2005-06-02| 344.86
#2005-06-03| 347.89
#2005-06-06| .
#2005-06-07| 351.92
#2005-06-08| 351.92
#2005-06-09| 353.94
#2005-06-10| 353.94
#2005-06-13| 358.98
#2005-06-14| 360.99
#2005-06-15| 363.01
#2005-06-16| 362.00
#2005-06-17| 355.95
#2005-06-20| 354.94
#2005-06-21| 352.93
#2005-06-22| 354.94
#2005-06-23| 356.96
#2005-06-24| .
#2005-06-27| 353.94
#2005-06-28| 355.95
#2005-06-29| 357.97
#2005-06-30| 357.97
#2005-07-01| 358.98
#2005-07-04| 362.00
#2005-07-05| 360.99
#2005-07-06| 364.02
#2005-07-07| 358.98
#2005-07-08| 360.99
#2005-07-11| 365.03
#2005-07-12| 365.03
#2005-07-13| 365.03
#2005-07-14| 371.08
#2005-07-15| 371.08
#2005-07-18| 373.09
#2005-07-19| 372.09
#2005-07-20| 376.12
#2005-07-21| 384.19
#2005-07-22| 383.18
#2005-07-25| 385.19
#2005-07-26| 384.19
#2005-07-27| 388.22
#2005-07-28| 387.21
#2005-07-29| 392.25
#2005-08-01| 392.25
#2005-08-02| 393.26
#2005-08-03| 392.25
#2005-08-04| 392.25
#2005-08-05| 398.30
#2005-08-08| 395.28
#2005-08-09| 392.25
#2005-08-10| 390.24
#2005-08-11| 390.24
#2005-08-12| 388.22
#2005-08-15| 387.21
#2005-08-16| 386.20
#2005-08-17| 387.21
#2005-08-18| 385.19
#2005-08-19| 385.19
#2005-08-22| 387.21
#2005-08-23| 389.23
#2005-08-24| 388.22
#2005-08-25| 387.21
#2005-08-26| 384.19
#2005-08-29| 386.20
#2005-08-30| 385.19
#2005-08-31| 387.21
#2005-09-01| 389.23
#2005-09-02| 390.24
#2005-09-05| 392.25
#2005-09-06| 392.25
#2005-09-07| 392.25
#2005-09-08| 383.18
#2005-09-09| 380.15
#2005-09-12| 380.15
#2005-09-13| 381.16
#2005-09-14| 381.16
#2005-09-15| 386.20
#2005-09-16| 390.24
#2005-09-19| 388.22
#2005-09-20| 381.16
#2005-09-21| 378.14
#2005-09-22| 378.14
#2005-09-23| 377.13
#2005-09-26| 382.17
#2005-09-27| 381.16
#2005-09-28| 375.11
#2005-09-29| 373.09
#2005-09-30| 373.09
#2005-10-03| 380.15
#2005-10-04| 383.18
#2005-10-05| 381.16
#2005-10-06| 377.13
#2005-10-07| 378.14
#2005-10-10| 378.14
#2005-10-11| 379.14
#2005-10-12| 376.12
#2005-10-13| 371.08
#2005-10-14| 368.05
#2005-10-17| 366.04
#2005-10-18| 365.03
#2005-10-19| 367.04
#2005-10-20| 367.04
#2005-10-21| 370.07
#2005-10-24| 372.09
#2005-10-25| 363.01
#2005-10-26| 364.02
#2005-10-27| 358.98
#2005-10-28| 358.98
#2005-10-31| 365.03
#2005-11-01| 363.01
#2005-11-02| 364.02
#2005-11-03| 367.04
#2005-11-04| 369.06
#2005-11-07| 365.03
#2005-11-08| 364.02
#2005-11-09| 364.02
#2005-11-10| 367.04
#2005-11-11| 370.07
#2005-11-14| 374.10
#2005-11-15| 372.09
#2005-11-16| 371.08
#2005-11-17| 373.09
#2005-11-18| 371.08
#2005-11-21| 370.07
#2005-11-22| 370.07
#2005-11-23| 374.10
#2005-11-24| 372.09
#2005-11-25| 376.12
#2005-11-28| 376.12
#2005-11-29| 376.12
#2005-11-30| 373.09
#2005-12-01| 376.12
#2005-12-02| 379.14
#2005-12-05| 374.10
#2005-12-06| 368.05
#2005-12-07| 364.02
#2005-12-08| 369.06
#2005-12-09| 369.06
#2005-12-12| 365.03
#2005-12-13| 369.06
#2005-12-14| 371.08
#2005-12-15| 379.14
#2005-12-16| 376.12
#2005-12-19| 373.09
#2005-12-20| 374.10
#2005-12-21| 373.09
#2005-12-22| 371.08
#2005-12-23| 369.06
#2005-12-26| .
#2005-12-27| 373.09
#2005-12-28| 373.09
#2005-12-29| 381.16
#2005-12-30| 377.13
#2006-01-02| 378.14
#2006-01-03| 380.15
#2006-01-04| 389.23
#2006-01-05| 386.20
#2006-01-06| .
#2006-01-09| 385.19
#2006-01-10| 381.16
#2006-01-11| 382.17
#2006-01-12| 381.16
#2006-01-13| 391.24
#2006-01-16| 395.28
#2006-01-17| 388.22
#2006-01-18| 385.19
#2006-01-19| 388.22
#2006-01-20| 383.18
#2006-01-23| 383.18
#2006-01-24| 382.17
#2006-01-25| 389.23
#2006-01-26| 383.18
#2006-01-27| 380.15
#2006-01-30| 383.18
#2006-01-31| 386.20
#2006-02-01| 388.22
#2006-02-02| 387.21
#2006-02-03| 393.26
#2006-02-06| 397.29
#2006-02-07| 392.25
#2006-02-08| 393.26
#2006-02-09| 401.33
#2006-02-10| 405.36
#2006-02-13| 401.33
#2006-02-14| 399.31
#2006-02-15| 415.45
#2006-02-16| 415.45
#2006-02-17| 421.50
#2006-02-20| 429.56
#2006-02-21| 421.50
#2006-02-22| 431.58
#2006-02-23| 431.58
#2006-02-24| 433.60
#2006-02-27| 433.60
#2006-02-28| 427.55
#2006-03-01| 425.53
#2006-03-02| 429.56
#2006-03-03| 429.56
#2006-03-06| 439.65
#2006-03-07| 435.61
#2006-03-08| 429.56
#2006-03-09| 437.63
#2006-03-10| 433.60
#2006-03-13| 427.55
#2006-03-14| 427.55
#2006-03-15| 435.61
#2006-03-16| 433.60
#2006-03-17| 433.60
#2006-03-20| 437.63
#2006-03-21| 435.61
#2006-03-22| 439.65
#2006-03-23| 441.66
#2006-03-24| 435.61
#2006-03-27| 427.55
#2006-03-28| 431.58
#2006-03-29| 437.63
#2006-03-30| 435.61
#2006-03-31| 429.56
#2006-04-03| 433.60
#2006-04-04| 437.63
#2006-04-05| 441.66
#2006-04-06| 441.66
#2006-04-07| 433.60
#2006-04-10| 431.58
#2006-04-11| 429.56
#2006-04-12| 433.60
#2006-04-13| 431.58
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 435.61
#2006-04-19| 455.78
#2006-04-20| 449.73
#2006-04-21| 450.14
#2006-04-24| 454.25
#2006-04-25| 468.64
#2006-04-26| 466.58
#2006-04-27| 464.53
#2006-04-28| 454.25
#2006-05-01| .
#2006-05-02| 462.47
#2006-05-03| 468.64
#2006-05-04| 468.64
#2006-05-05| 460.42
#2006-05-08| 458.36
#2006-05-09| 454.25
#2006-05-10| 466.58
#2006-05-11| 472.75
#2006-05-12| 470.70
#2006-05-15| 480.97
#2006-05-16| 476.86
#2006-05-17| 464.53
#2006-05-18| 452.20
#2006-05-19| 450.14
#2006-05-22| 433.70
#2006-05-23| 437.81
#2006-05-24| 439.86
#2006-05-25| .
#2006-05-26| 464.53
#2006-05-29| 464.53
#2006-05-30| 462.47
#2006-05-31| 468.64
#2006-06-01| 472.75
#2006-06-02| 462.47
#2006-06-05| 464.53
#2006-06-06| .
#2006-06-07| 468.64
#2006-06-08| 466.58
#2006-06-09| 460.42
#2006-06-12| 476.86
#2006-06-13| 460.42
#2006-06-14| 460.42
#2006-06-15| 468.64
#2006-06-16| 462.47
#2006-06-19| 464.53
#2006-06-20| 462.47
#2006-06-21| 466.58
#2006-06-22| 464.53
#2006-06-23| .
#2006-06-26| 468.64
#2006-06-27| 460.42
#2006-06-28| 454.25
#2006-06-29| 470.70
#2006-06-30| 476.86
#2006-07-03| 474.81
#2006-07-04| 474.81
#2006-07-05| 476.86
#2006-07-06| 485.08
#2006-07-07| 485.08
#2006-07-10| 495.36
#2006-07-11| 491.25
#2006-07-12| 491.25
#2006-07-13| 485.08
#2006-07-14| 474.81
#2006-07-17| 485.08
#2006-07-18| 472.75
#2006-07-19| 480.97
#2006-07-20| 478.92
#2006-07-21| 474.81
#2006-07-24| 489.19
#2006-07-25| 485.08
#2006-07-26| 499.47
#2006-07-27| 501.53
#2006-07-28| 497.42
#2006-07-31| 489.19
#2006-08-01| 493.31
#2006-08-02| 491.25
#2006-08-03| 491.25
#2006-08-04| 487.14
#2006-08-07| 489.19
#2006-08-08| 489.19
#2006-08-09| 489.19
#2006-08-10| 489.19
#2006-08-11| 501.53
#2006-08-14| 501.53
#2006-08-15| 505.64
#2006-08-16| 505.64
#2006-08-17| 503.58
#2006-08-18| 511.80
#2006-08-21| 511.80
#2006-08-22| 501.53
#2006-08-23| 499.47
#2006-08-24| 503.58
#2006-08-25| 497.42
#2006-08-28| 505.64
#2006-08-29| 505.64
#2006-08-30| 509.75
#2006-08-31| 503.58
#2006-09-01| 503.58
#2006-09-04| 503.58
#2006-09-05| 497.42
#2006-09-06| 501.53
#2006-09-07| 505.64
#2006-09-08| 507.69
#2006-09-11| 503.58
#2006-09-12| 503.58
#2006-09-13| 497.42
#2006-09-14| 499.47
#2006-09-15| 501.53
#2006-09-18| 507.69
#2006-09-19| 505.64
#2006-09-20| 507.69
#2006-09-21| 501.53
#2006-09-22| 495.36
#2006-09-25| 488.17
#2006-09-26| 490.22
#2006-09-27| 493.31
#2006-09-28| 491.25
#2006-09-29| 490.22
#2006-10-02| 497.42
#2006-10-03| 489.19
#2006-10-04| 498.44
#2006-10-05| 495.36
#2006-10-06| 493.31
#2006-10-09| 499.47
#2006-10-10| 503.58
#2006-10-11| 503.58
#2006-10-12| 504.61
#2006-10-13| 496.39
#2006-10-16| 487.14
#2006-10-17| 468.64
#2006-10-18| 478.92
#2006-10-19| 471.72
#2006-10-20| 461.45
#2006-10-23| 474.81
#2006-10-24| 471.72
#2006-10-25| 484.06
#2006-10-26| 483.03
#2006-10-27| 477.89
#2006-10-30| 478.92
#2006-10-31| 474.81
#2006-11-01| 480.97
#2006-11-02| 484.06
#2006-11-03| 491.25
#2006-11-06| 497.42
#2006-11-07| 495.36
#2006-11-08| 494.33
#2006-11-09| 497.42
#2006-11-10| 500.50
#2006-11-13| 499.47
#2006-11-14| 495.36
#2006-11-15| 501.53
#2006-11-16| 490.22
#2006-11-17| 488.17
#2006-11-20| 497.42
#2006-11-21| 499.47
#2006-11-22| 497.42
#2006-11-23| 497.42
#2006-11-24| 497.42
#2006-11-27| 486.11
#2006-11-28| 489.19
#2006-11-29| 500.50
#2006-11-30| 498.44
#2006-12-01| 485.08
#2006-12-04| 493.31
#2006-12-05| 500.50
#2006-12-06| 496.39
#2006-12-07| 505.64
#2006-12-08| 507.69
#2006-12-11| 517.97
#2006-12-12| 522.08
#2006-12-13| 521.05
#2006-12-14| 522.08
#2006-12-15| 526.19
#2006-12-18| 525.16
#2006-12-19| 515.91
#2006-12-20| 512.83
#2006-12-21| 511.80
#2006-12-22| 504.61
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 516.94
#2006-12-28| 520.03
#2006-12-29| 526.19
#2007-01-01| .
#2007-01-02| 528.25
#2007-01-03| 528.25
#2007-01-04| 520.03
#2007-01-05| 516.94
#2007-01-08| 513.86
#2007-01-09| 517.97
#2007-01-10| 512.83
#2007-01-11| 510.78
#2007-01-12| 511.80
#2007-01-15| 510.78
#2007-01-16| 524.14
#2007-01-17| 521.05
#2007-01-18| 513.86
#2007-01-19| 512.83
#2007-01-22| 509.75
#2007-01-23| 509.75
#2007-01-24| 504.61
#2007-01-25| 509.75
#2007-01-26| 508.72
#2007-01-29| 502.55
#2007-01-30| 507.69
#2007-01-31| 505.64
#2007-02-01| 502.55
#2007-02-02| 503.58
#2007-02-05| 503.58
#2007-02-06| 502.55
#2007-02-07| 510.78
#2007-02-08| 509.75
#2007-02-09| 504.61
#2007-02-12| 502.55
#2007-02-13| 513.86
#2007-02-14| 502.55
#2007-02-15| 488.17
#2007-02-16| 486.11
#2007-02-19| 492.28
#2007-02-20| 494.33
#2007-02-21| 505.64
#2007-02-22| 504.61
#2007-02-23| 501.53
#2007-02-26| 502.55
#2007-02-27| 495.36
#2007-02-28| 497.42
#2007-03-01| 504.61
#2007-03-02| 510.78
#2007-03-05| 499.47
#2007-03-06| 497.42
#2007-03-07| 486.11
#2007-03-08| 487.14
#2007-03-09| 491.25
#2007-03-12| 488.17
#2007-03-13| 490.22
#2007-03-14| 474.81
#2007-03-15| 503.58
#2007-03-16| 512.83
#2007-03-19| 514.89
#2007-03-20| 517.97
#2007-03-21| 512.83
#2007-03-22| 509.75
#2007-03-23| 510.78
#2007-03-26| 509.75
#2007-03-27| 515.91
#2007-03-28| 511.80
#2007-03-29| 512.83
#2007-03-30| 512.83
#2007-04-02| 513.86
#2007-04-03| 507.69
#2007-04-04| 505.64
#2007-04-05| 501.53
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 504.61
#2007-04-11| 503.58
#2007-04-12| 499.47
#2007-04-13| 505.64
#2007-04-16| 507.69
#2007-04-17| 499.47
#2007-04-18| 505.64
#2007-04-19| 503.58
#2007-04-20| 509.75
#2007-04-23| 501.53
#2007-04-24| 498.38
#2007-04-25| 499.43
#2007-04-26| 503.63
#2007-04-27| 519.36
#2007-04-30| 522.51
#2007-05-01| .
#2007-05-02| 518.31
#2007-05-03| 516.22
#2007-05-04| 533.00
#2007-05-07| 527.76
#2007-05-08| 521.46
#2007-05-09| 525.66
#2007-05-10| 522.51
#2007-05-11| 517.27
#2007-05-14| 517.27
#2007-05-15| 518.31
#2007-05-16| 522.51
#2007-05-17| .
#2007-05-18| 515.17
#2007-05-21| 515.17
#2007-05-22| 516.22
#2007-05-23| 528.81
#2007-05-24| 533.00
#2007-05-25| 533.00
#2007-05-28| 537.20
#2007-05-29| 540.35
#2007-05-30| 539.30
#2007-05-31| 537.20
#2007-06-01| 539.30
#2007-06-04| 535.10
#2007-06-05| 547.69
#2007-06-06| .
#2007-06-07| 539.30
#2007-06-08| 542.45
#2007-06-11| 538.25
#2007-06-12| 536.15
#2007-06-13| 527.76
#2007-06-14| 541.40
#2007-06-15| 541.40
#2007-06-18| 549.79
#2007-06-19| 550.84
#2007-06-20| 545.59
#2007-06-21| 543.50
#2007-06-22| .
#2007-06-25| 543.50
#2007-06-26| 555.04
#2007-06-27| 558.18
#2007-06-28| 559.23
#2007-06-29| 556.09
#2007-07-02| 545.59
#2007-07-03| 542.45
#2007-07-04| 538.25
#2007-07-05| 530.90
#2007-07-06| 533.00
#2007-07-09| 536.15
#2007-07-10| 533.00
#2007-07-11| 537.20
#2007-07-12| 543.50
#2007-07-13| 547.69
#2007-07-16| 540.35
#2007-07-17| 535.10
#2007-07-18| 540.35
#2007-07-19| 546.64
#2007-07-20| 579.17
#2007-07-23| 583.37
#2007-07-24| 568.68
#2007-07-25| 574.97
#2007-07-26| 550.84
#2007-07-27| 548.74
#2007-07-30| 548.74
#2007-07-31| 556.09
#2007-08-01| 556.09
#2007-08-02| 560.28
#2007-08-03| 558.18
#2007-08-06| 548.74
#2007-08-07| 555.04
#2007-08-08| 560.28
#2007-08-09| 545.59
#2007-08-10| 528.81
#2007-08-13| 540.35
#2007-08-14| 539.30
#2007-08-15| 535.10
#2007-08-16| 523.56
#2007-08-17| 523.56
#2007-08-20| 533.00
#2007-08-21| 529.86
#2007-08-22| 531.95
#2007-08-23| 534.05
#2007-08-24| 540.35
#2007-08-27| 533.00
#2007-08-28| 524.61
#2007-08-29| 534.05
#2007-08-30| 545.59
#2007-08-31| 559.23
#2007-09-03| 556.09
#2007-09-04| 562.38
#2007-09-05| 544.54
#2007-09-06| 544.54
#2007-09-07| 539.30
#2007-09-10| 538.25
#2007-09-11| 545.59
#2007-09-12| 558.18
#2007-09-13| 581.27
#2007-09-14| 573.92
#2007-09-17| 546.64
#2007-09-18| 552.94
#2007-09-19| 552.94
#2007-09-20| 548.74
#2007-09-21| 553.99
#2007-09-24| 546.64
#2007-09-25| 538.25
#2007-09-26| 559.23
#2007-09-27| 564.48
#2007-09-28| 562.38
#2007-10-01| 560.28
#2007-10-02| 546.64
#2007-10-03| 553.99
#2007-10-04| 557.14
#2007-10-05| 559.23
#2007-10-08| 562.38
#2007-10-09| 566.58
#2007-10-10| 564.48
#2007-10-11| 558.18
#2007-10-12| 565.53
#2007-10-15| 569.73
#2007-10-16| 572.87
#2007-10-17| 582.32
#2007-10-18| 584.42
#2007-10-19| 579.17
#2007-10-22| 568.68
#2007-10-23| 563.43
#2007-10-24| 565.53
#2007-10-25| 584.42
#2007-10-26| 580.22
#2007-10-29| 588.61
#2007-10-30| 588.61
#2007-10-31| 595.96
#2007-11-01| 600.15
#2007-11-02| 594.91
#2007-11-05| 588.61
#2007-11-06| 581.27
#2007-11-07| 589.66
#2007-11-08| 589.66
#2007-11-09| 583.37
#2007-11-12| 590.71
#2007-11-13| 606.45
#2007-11-14| 621.14
#2007-11-15| 631.63
#2007-11-16| 629.53
#2007-11-19| 614.84
#2007-11-20| 604.35
#2007-11-21| 602.25
#2007-11-22| 617.99
#2007-11-23| 625.33
#2007-11-26| 613.79
#2007-11-27| 620.09
#2007-11-28| 626.38
#2007-11-29| 631.63
#2007-11-30| 619.04
#2007-12-03| 625.33
#2007-12-04| 620.09
#2007-12-05| 627.43
#2007-12-06| 614.84
#2007-12-07| 620.09
#2007-12-10| 619.04
#2007-12-11| 640.02
#2007-12-12| 652.61
#2007-12-13| 635.83
#2007-12-14| 642.12
#2007-12-17| 642.12
#2007-12-18| 640.02
#2007-12-19| 642.12
#2007-12-20| 644.22
#2007-12-21| 642.12
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 635.83
#2007-12-28| 648.42
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 633.73
#2008-01-03| 646.32
#2008-01-04| 644.22
#2008-01-07| 669.40
#2008-01-08| 665.21
#2008-01-09| 671.50
#2008-01-10| 686.19
#2008-01-11| 642.12
#2008-01-14| 629.53
#2008-01-15| 608.55
#2008-01-16| 626.38
#2008-01-17| 629.53
#2008-01-18| 616.94
#2008-01-21| 588.61
#2008-01-22| 579.17
#2008-01-23| 576.02
#2008-01-24| 586.51
#2008-01-25| 591.76
#2008-01-28| 574.97
#2008-01-29| 595.96
#2008-01-30| 572.87
#2008-01-31| 585.46
#2008-02-01| 616.94
#2008-02-04| 628.48
#2008-02-05| 623.24
#2008-02-06| 623.24
#2008-02-07| 605.40
#2008-02-08| 613.79
#2008-02-11| 613.79
#2008-02-12| 617.99
#2008-02-13| 608.55
#2008-02-14| 593.86
#2008-02-15| 601.20
#2008-02-18| 595.96
#2008-02-19| 579.17
#2008-02-20| 607.50
#2008-02-21| 606.45
#2008-02-22| 594.91
#2008-02-25| 600.15
#2008-02-26| 616.94
#2008-02-27| 621.14
#2008-02-28| 608.55
#2008-02-29| 608.55
#2008-03-03| 591.76
#2008-03-04| 588.61
#2008-03-05| 586.51
#2008-03-06| 591.76
#2008-03-07| 585.46
#2008-03-10| 588.61
#2008-03-11| 600.15
#2008-03-12| 595.96
#2008-03-13| 584.42
#2008-03-14| 583.37
#2008-03-17| 550.84
#2008-03-18| 559.23
#2008-03-19| 557.14
#2008-03-20| 528.81
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 552.94
#2008-03-26| 550.84
#2008-03-27| 567.63
#2008-03-28| 551.89
#2008-03-31| 543.50
#2008-04-01| 556.09
#2008-04-02| 541.40
#2008-04-03| 545.59
#2008-04-04| 546.64
#2008-04-07| 561.33
#2008-04-08| 566.58
#2008-04-09| 562.38
#2008-04-10| 565.53
#2008-04-11| 553.99
#2008-04-14| 561.33
#2008-04-15| 564.48
#2008-04-16| 544.54
#2008-04-17| 545.59
#2008-04-18| 543.50
#2008-04-21| 543.50
#2008-04-22| 545.59
#2008-04-23| 556.38
#2008-04-24| 560.69
#2008-04-25| 536.97
#2008-04-28| 547.75
#2008-04-29| 560.69
#2008-04-30| 567.16
#2008-05-01| .
#2008-05-02| 563.92
#2008-05-05| 555.30
#2008-05-06| 574.71
#2008-05-07| 567.16
#2008-05-08| 566.08
#2008-05-09| 568.24
#2008-05-12| 566.08
#2008-05-13| 562.85
#2008-05-14| 559.61
#2008-05-15| 560.69
#2008-05-16| 567.16
#2008-05-19| 565.00
#2008-05-20| 558.53
#2008-05-21| 568.24
#2008-05-22| 565.00
#2008-05-23| 554.22
#2008-05-26| 545.59
#2008-05-27| 538.05
#2008-05-28| 552.06
#2008-05-29| 546.67
#2008-05-30| 550.99
#2008-06-02| 543.44
#2008-06-03| 542.36
#2008-06-04| 543.44
#2008-06-05| 539.12
#2008-06-06| .
#2008-06-09| 533.73
#2008-06-10| 526.19
#2008-06-11| 535.89
#2008-06-12| 550.99
#2008-06-13| 556.38
#2008-06-16| 566.08
#2008-06-17| 560.69
#2008-06-18| 555.30
#2008-06-19| 544.52
#2008-06-20| .
#2008-06-23| 543.44
#2008-06-24| 546.67
#2008-06-25| 531.58
#2008-06-26| 519.72
#2008-06-27| 517.56
#2008-06-30| 532.65
#2008-07-01| 516.48
#2008-07-02| 495.99
#2008-07-03| 511.09
#2008-07-04| 508.93
#2008-07-07| 517.56
#2008-07-08| 511.09
#2008-07-09| 513.25
#2008-07-10| 505.70
#2008-07-11| 497.07
#2008-07-14| 487.37
#2008-07-15| 485.21
#2008-07-16| 481.98
#2008-07-17| 474.43
#2008-07-18| 500.31
#2008-07-21| 488.45
#2008-07-22| 487.37
#2008-07-23| 488.45
#2008-07-24| 491.68
#2008-07-25| 504.62
#2008-07-28| 519.72
#2008-07-29| 526.19
#2008-07-30| 521.87
#2008-07-31| 520.79
#2008-08-01| 518.64
#2008-08-04| 526.19
#2008-08-05| 534.81
#2008-08-06| 533.73
#2008-08-07| 516.48
#2008-08-08| 533.73
#2008-08-11| 534.81
#2008-08-12| 527.26
#2008-08-13| 529.42
#2008-08-14| 534.81
#2008-08-15| 539.12
#2008-08-18| 543.44
#2008-08-19| 531.58
#2008-08-20| 538.05
#2008-08-21| 528.34
#2008-08-22| 545.59
#2008-08-25| 540.20
#2008-08-26| 549.91
#2008-08-27| 550.99
#2008-08-28| 542.36
#2008-08-29| 549.91
#2008-09-01| 556.38
#2008-09-02| 563.92
#2008-09-03| 562.85
#2008-09-04| 555.30
#2008-09-05| 552.06
#2008-09-08| 554.22
#2008-09-09| 556.38
#2008-09-10| 560.69
#2008-09-11| 550.99
#2008-09-12| 539.12
#2008-09-15| 530.50
#2008-09-16| 543.44
#2008-09-17| 516.48
#2008-09-18| 527.26
#2008-09-19| 529.42
#2008-09-22| 519.72
#2008-09-23| 527.26
#2008-09-24| 532.65
#2008-09-25| 544.52
#2008-09-26| 542.36
#2008-09-29| 529.42
#2008-09-30| 517.56
#2008-10-01| 534.81
#2008-10-02| 519.72
#2008-10-03| 522.95
#2008-10-06| 489.52
#2008-10-07| 493.84
#2008-10-08| 462.57
#2008-10-09| 439.93
#2008-10-10| 438.85
#2008-10-13| 453.94
#2008-10-14| 464.73
#2008-10-15| 447.47
#2008-10-16| 433.46
#2008-10-17| 455.02
#2008-10-20| 479.82
#2008-10-21| 470.12
#2008-10-22| 471.19
#2008-10-23| 489.52
#2008-10-24| 467.96
#2008-10-27| 457.18
#2008-10-28| 473.35
#2008-10-29| 493.84
#2008-10-30| 478.74
#2008-10-31| 456.10
#2008-11-03| 505.70
#2008-11-04| 534.81
#2008-11-05| 532.65
#2008-11-06| 506.78
#2008-11-07| 536.97
#2008-11-10| 517.56
#2008-11-11| 519.72
#2008-11-12| 519.72
#2008-11-13| 521.87
#2008-11-14| 526.19
#2008-11-17| 516.48
#2008-11-18| 519.72
#2008-11-19| 511.09
#2008-11-20| 526.19
#2008-11-21| 517.56
#2008-11-24| 556.38
#2008-11-25| 549.91
#2008-11-26| 524.03
#2008-11-27| 524.03
#2008-11-28| 532.65
#2008-12-01| 504.62
#2008-12-02| 525.11
#2008-12-03| 529.42
#2008-12-04| 513.25
#2008-12-05| 511.09
#2008-12-08| 524.03
#2008-12-09| 531.58
#2008-12-10| 530.50
#2008-12-11| 505.70
#2008-12-12| 495.99
#2008-12-15| 488.45
#2008-12-16| 489.52
#2008-12-17| 475.51
#2008-12-18| 498.15
#2008-12-19| 487.37
#2008-12-22| 481.98
#2008-12-23| 478.74
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 484.13
#2008-12-30| 481.98
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 516.48
#2009-01-05| 492.76
#2009-01-06| .
#2009-01-07| 472.27
#2009-01-08| 492.76
#2009-01-09| 474.43
#2009-01-12| 483.06
#2009-01-13| 473.35
#2009-01-14| 465.80
#2009-01-15| 487.37
#2009-01-16| 488.45
#2009-01-19| 485.21
#2009-01-20| 490.60
#2009-01-21| 483.06
#2009-01-22| 483.06
#2009-01-23| 476.59
#2009-01-26| 479.82
#2009-01-27| 476.59
#2009-01-28| 476.59
#2009-01-29| 473.35
#2009-01-30| 488.45
#2009-02-02| 479.82
#2009-02-03| 494.92
#2009-02-04| 489.52
#2009-02-05| 498.15
#2009-02-06| 489.52
#2009-02-09| 503.54
#2009-02-10| 494.92
#2009-02-11| 483.06
#2009-02-12| 484.13
#2009-02-13| 483.06
#2009-02-16| 498.15
#2009-02-17| 483.06
#2009-02-18| 504.62
#2009-02-19| 508.93
#2009-02-20| 507.86
#2009-02-23| 501.39
#2009-02-24| 500.31
#2009-02-25| 510.01
#2009-02-26| 520.79
#2009-02-27| 511.09
#2009-03-02| 503.54
#2009-03-03| 490.60
#2009-03-04| 517.56
#2009-03-05| 503.54
#2009-03-06| 511.09
#2009-03-09| 538.05
#2009-03-10| 539.12
#2009-03-11| 526.19
#2009-03-12| 530.50
#2009-03-13| 520.79
#2009-03-16| 534.81
#2009-03-17| 524.03
#2009-03-18| 521.87
#2009-03-19| 502.46
#2009-03-20| 504.62
#2009-03-23| 513.25
#2009-03-24| 504.62
#2009-03-25| 504.62
#2009-03-26| 504.62
#2009-03-27| 490.60
#2009-03-30| 510.01
#2009-03-31| 513.25
#2009-04-01| 516.48
#2009-04-02| 525.11
#2009-04-03| 515.40
#2009-04-06| 510.01
#2009-04-07| 524.03
#2009-04-08| 530.50
#2009-04-09| 524.03
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 504.62
#2009-04-15| 522.95
#2009-04-16| 510.01
#2009-04-17| 517.56
#2009-04-20| 517.56
#2009-04-21| 515.40
#2009-04-22| 528.34
#2009-04-23| 530.50
#2009-04-24| 536.97
#2009-04-27| 529.42
#2009-04-28| 533.73
#2009-04-29| 544.22
#2009-04-30| 516.34
#2009-05-01| .
#2009-05-04| 519.68
#2009-05-05| 510.76
#2009-05-06| 518.57
#2009-05-07| 505.18
#2009-05-08| 523.03
#2009-05-11| 515.22
#2009-05-12| 514.11
#2009-05-13| 515.22
#2009-05-14| 519.68
#2009-05-15| 528.60
#2009-05-18| 537.52
#2009-05-19| 546.45
#2009-05-20| 552.02
#2009-05-21| .
#2009-05-22| 539.76
#2009-05-25| 540.87
#2009-05-26| 539.76
#2009-05-27| 534.18
#2009-05-28| 537.52
#2009-05-29| 539.76
#2009-06-01| 541.99
#2009-06-02| 540.87
#2009-06-03| 548.68
#2009-06-04| 550.91
#2009-06-05| 544.22
#2009-06-08| 540.87
#2009-06-09| 546.45
#2009-06-10| 544.22
#2009-06-11| 547.56
#2009-06-12| 543.10
#2009-06-15| 535.29
#2009-06-16| 536.41
#2009-06-17| 536.41
#2009-06-18| 547.56
#2009-06-19| .
#2009-06-22| 544.22
#2009-06-23| 544.22
#2009-06-24| 550.91
#2009-06-25| 544.22
#2009-06-26| 545.33
#2009-06-29| 554.25
#2009-06-30| 558.71
#2009-07-01| 564.29
#2009-07-02| 568.75
#2009-07-03| 572.10
#2009-07-06| 570.98
#2009-07-07| 557.60
#2009-07-08| 560.94
#2009-07-09| 558.71
#2009-07-10| 559.83
#2009-07-13| 556.48
#2009-07-14| 547.56
#2009-07-15| 560.94
#2009-07-16| 559.83
#2009-07-17| 584.36
#2009-07-20| 574.33
#2009-07-21| 582.13
#2009-07-22| 587.71
#2009-07-23| 603.32
#2009-07-24| 607.78
#2009-07-27| 602.21
#2009-07-28| 608.90
#2009-07-29| 615.59
#2009-07-30| 608.90
#2009-07-31| 614.47
#2009-08-03| 615.59
#2009-08-04| 608.90
#2009-08-05| 605.55
#2009-08-06| 608.90
#2009-08-07| 613.36
#2009-08-10| 610.01
#2009-08-11| 614.47
#2009-08-12| 617.82
#2009-08-13| 631.20
#2009-08-14| 622.28
#2009-08-17| 613.36
#2009-08-18| 621.16
#2009-08-19| 625.63
#2009-08-20| 623.40
#2009-08-21| 614.47
#2009-08-24| 620.05
#2009-08-25| 615.59
#2009-08-26| 607.78
#2009-08-27| 608.90
#2009-08-28| 611.13
#2009-08-31| 611.13
#2009-09-01| 610.01
#2009-09-02| 611.13
#2009-09-03| 610.01
#2009-09-04| 598.86
#2009-09-07| 604.44
#2009-09-08| 607.78
#2009-09-09| 615.59
#2009-09-10| 635.66
#2009-09-11| 621.16
#2009-09-14| 627.86
#2009-09-15| 628.97
#2009-09-16| 631.20
#2009-09-17| 633.43
#2009-09-18| 620.05
#2009-09-21| 617.82
#2009-09-22| 618.93
#2009-09-23| 618.93
#2009-09-24| 616.70
#2009-09-25| 617.82
#2009-09-28| 625.63
#2009-09-29| 620.05
#2009-09-30| 624.51
#2009-10-01| 627.86
#2009-10-02| 620.05
#2009-10-05| 622.28
#2009-10-06| 623.40
#2009-10-07| 620.05
#2009-10-08| 624.51
#2009-10-09| 626.74
#2009-10-12| 628.97
#2009-10-13| 627.86
#2009-10-14| 635.66
#2009-10-15| 651.27
#2009-10-16| 675.81
#2009-10-19| 669.12
#2009-10-20| 661.31
#2009-10-21| 657.97
#2009-10-22| 656.85
#2009-10-23| 653.51
#2009-10-26| 651.27
#2009-10-27| 654.40
#2009-10-28| 655.74
#2009-10-29| 663.77
#2009-10-30| 657.97
#2009-11-02| 658.41
#2009-11-03| 663.77
#2009-11-04| 656.18
#2009-11-05| 663.32
#2009-11-06| 660.64
#2009-11-09| 672.24
#2009-11-10| 678.04
#2009-11-11| 682.05
#2009-11-12| 688.30
#2009-11-13| 684.73
#2009-11-16| 680.27
#2009-11-17| 682.50
#2009-11-18| 682.50
#2009-11-19| 679.38
#2009-11-20| 679.82
#2009-11-23| 691.42
#2009-11-24| 690.08
#2009-11-25| 690.53
#2009-11-26| 674.03
#2009-11-27| 680.27
#2009-11-30| 669.12
#2009-12-01| 678.04
#2009-12-02| 680.27
#2009-12-03| 685.18
#2009-12-04| 694.99
#2009-12-07| 688.30
#2009-12-08| 677.15
#2009-12-09| 667.33
#2009-12-10| 669.12
#2009-12-11| 686.07
#2009-12-14| 694.99
#2009-12-15| 695.88
#2009-12-16| 689.19
#2009-12-17| 702.57
#2009-12-18| 698.11
#2009-12-21| 711.05
#2009-12-22| 711.05
#2009-12-23| 716.40
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 713.28
#2009-12-29| 707.93
#2009-12-30| 699.90
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 689.64
#2010-01-05| 691.42
#2010-01-06| .
#2010-01-07| 686.52
#2010-01-08| 678.49
#2010-01-11| 674.47
#2010-01-12| 679.38
#2010-01-13| 678.49
#2010-01-14| 678.93
#2010-01-15| 703.02
#2010-01-18| 709.71
#2010-01-19| 701.68
#2010-01-20| 693.21
#2010-01-21| 696.77
#2010-01-22| 689.19
#2010-01-25| 690.53
#2010-01-26| 692.76
#2010-01-27| 695.88
#2010-01-28| 695.44
#2010-01-29| 694.10
#2010-02-01| 695.88
#2010-02-02| 703.91
#2010-02-03| 702.57
#2010-02-04| 695.44
#2010-02-05| 691.42
#2010-02-08| 704.80
#2010-02-09| 701.68
#2010-02-10| 702.57
#2010-02-11| 707.03
#2010-02-12| 715.06
#2010-02-15| 707.48
#2010-02-16| 708.82
#2010-02-17| 709.27
#2010-02-18| 713.28
#2010-02-19| 720.42
#2010-02-22| 713.28
#2010-02-23| 718.19
#2010-02-24| 717.29
#2010-02-25| 727.11
#2010-02-26| 724.43
#2010-03-01| 733.35
#2010-03-02| 740.49
#2010-03-03| 739.15
#2010-03-04| 741.38
#2010-03-05| 738.71
#2010-03-08| 732.46
#2010-03-09| 733.35
#2010-03-10| 735.14
#2010-03-11| 731.57
#2010-03-12| 727.11
#2010-03-15| 740.94
#2010-03-16| 748.97
#2010-03-17| 747.18
#2010-03-18| 749.86
#2010-03-19| 763.24
#2010-03-22| 760.56
#2010-03-23| 765.03
#2010-03-24| 768.15
#2010-03-25| 765.92
#2010-03-26| 770.38
#2010-03-29| 771.72
#2010-03-30| 767.70
#2010-03-31| 769.93
#2010-04-01| 769.49
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 777.07
#2010-04-07| 774.84
#2010-04-08| 769.04
#2010-04-09| 773.50
#2010-04-12| 774.39
#2010-04-13| 764.58
#2010-04-14| 761.90
#2010-04-15| 762.79
#2010-04-16| 756.10
#2010-04-19| 756.10
#2010-04-20| 761.90
#2010-04-21| 746.74
#2010-04-22| 754.32
#2010-04-23| 752.09
#2010-04-26| 744.06
#2010-04-27| 729.34
#2010-04-28| 719.00
#2010-04-29| 755.30
#2010-04-30| 759.89
#2010-05-03| 757.59
#2010-05-04| 747.03
#2010-05-05| 734.16
#2010-05-06| 735.08
#2010-05-07| 716.70
#2010-05-10| 746.57
#2010-05-11| 739.68
#2010-05-12| 741.97
#2010-05-13| .
#2010-05-14| 728.19
#2010-05-17| 733.24
#2010-05-18| 745.65
#2010-05-19| 734.62
#2010-05-20| 733.70
#2010-05-21| 728.65
#2010-05-24| 721.30
#2010-05-25| 721.30
#2010-05-26| 736.00
#2010-05-27| 747.03
#2010-05-28| 748.86
#2010-05-31| 753.92
#2010-06-01| 751.16
#2010-06-02| 771.84
#2010-06-03| 778.27
#2010-06-04| 774.13
#2010-06-07| 775.97
#2010-06-08| 781.48
#2010-06-09| 804.00
#2010-06-10| 806.29
#2010-06-11| 797.56
#2010-06-14| 799.40
#2010-06-15| 802.62
#2010-06-16| 802.16
#2010-06-17| 796.19
#2010-06-18| 797.56
#2010-06-21| 792.51
#2010-06-22| 792.51
#2010-06-23| 784.24
#2010-06-24| 776.43
#2010-06-25| .
#2010-06-28| 788.37
#2010-06-29| 778.27
#2010-06-30| 787.00
#2010-07-01| 770.92
#2010-07-02| 774.59
#2010-07-05| 777.81
#2010-07-06| 792.97
#2010-07-07| 795.73
#2010-07-08| 790.67
#2010-07-09| 792.97
#2010-07-12| 797.56
#2010-07-13| 811.81
#2010-07-14| 812.27
#2010-07-15| 817.78
#2010-07-16| 810.43
#2010-07-19| 802.62
#2010-07-20| 799.86
#2010-07-21| 802.62
#2010-07-22| 809.97
#2010-07-23| 804.00
#2010-07-26| 794.35
#2010-07-27| 778.27
#2010-07-28| 775.05
#2010-07-29| 771.84
#2010-07-30| 783.32
#2010-08-02| 784.70
#2010-08-03| 787.00
#2010-08-04| 795.73
#2010-08-05| 794.35
#2010-08-06| 785.62
#2010-08-09| 798.94
#2010-08-10| 792.51
#2010-08-11| 781.48
#2010-08-12| 787.46
#2010-08-13| 781.94
#2010-08-16| 789.75
#2010-08-17| 794.35
#2010-08-18| 794.81
#2010-08-19| 786.08
#2010-08-20| 781.48
#2010-08-23| 784.70
#2010-08-24| 786.54
#2010-08-25| 779.65
#2010-08-26| 785.16
#2010-08-27| 789.29
#2010-08-30| 786.08
#2010-08-31| 782.40
#2010-09-01| 795.27
#2010-09-02| 790.67
#2010-09-03| 787.46
#2010-09-06| 792.97
#2010-09-07| 803.54
#2010-09-08| 804.00
#2010-09-09| 812.27
#2010-09-10| 818.70
#2010-09-13| 815.94
#2010-09-14| 816.86
#2010-09-15| 810.89
#2010-09-16| 812.72
#2010-09-17| 814.56
#2010-09-20| 822.37
#2010-09-21| 816.40
#2010-09-22| 813.64
#2010-09-23| 812.27
#2010-09-24| 814.56
#2010-09-27| 812.27
#2010-09-28| 815.02
#2010-09-29| 815.94
#2010-09-30| 826.05
#2010-10-01| 820.08
#2010-10-04| 814.10
#2010-10-05| 814.56
#2010-10-06| 815.48
#2010-10-07| 818.70
#2010-10-08| 814.10
#2010-10-11| 815.48
#2010-10-12| 814.56
#2010-10-13| 815.94
#2010-10-14| 814.56
#2010-10-15| 813.64
#2010-10-18| 817.32
#2010-10-19| 804.00
#2010-10-20| 813.64
#2010-10-21| 817.78
#2010-10-22| 801.24
#2010-10-25| 810.89
#2010-10-26| 826.97
#2010-10-27| 861.88
#2010-10-28| 854.53
#2010-10-29| 857.75
#2010-11-01| 869.23
#2010-11-02| 876.58
#2010-11-03| 875.67
#2010-11-04| 878.88
#2010-11-05| 867.40
#2010-11-08| 870.15
#2010-11-09| 872.45
#2010-11-10| 880.26
#2010-11-11| 880.26
#2010-11-12| 878.42
#2010-11-15| 894.96
#2010-11-16| 884.85
#2010-11-17| 887.15
#2010-11-18| 894.04
#2010-11-19| 904.15
#2010-11-22| 903.69
#2010-11-23| 891.29
#2010-11-24| 892.21
#2010-11-25| 899.56
#2010-11-26| 898.64
#2010-11-29| 898.18
#2010-11-30| 902.77
#2010-12-01| 907.83
#2010-12-02| 904.61
#2010-12-03| 897.72
#2010-12-06| 896.34
#2010-12-07| 904.15
#2010-12-08| 891.75
#2010-12-09| 886.69
#2010-12-10| 889.91
#2010-12-13| 890.37
#2010-12-14| 891.29
#2010-12-15| 888.07
#2010-12-16| 882.10
#2010-12-17| 888.53
#2010-12-20| 897.72
#2010-12-21| 897.72
#2010-12-22| 907.37
#2010-12-23| 900.02
#2010-12-24| .
#2010-12-27| 896.34
#2010-12-28| 896.80
#2010-12-29| 903.23
#2010-12-30| 894.50
#2010-12-31| .
#2011-01-03| 902.31
#2011-01-04| 896.80
#2011-01-05| 884.39
#2011-01-06| .
#2011-01-07| 903.69
#2011-01-10| 914.72
#2011-01-11| 914.26
#2011-01-12| 912.88
#2011-01-13| 898.64
#2011-01-14| 914.72
#2011-01-17| 916.55
#2011-01-18| 906.45
#2011-01-19| 892.21
#2011-01-20| 875.67
#2011-01-21| 866.48
#2011-01-24| 874.75
#2011-01-25| 866.48
#2011-01-26| 872.91
#2011-01-27| 869.23
#2011-01-28| 864.64
#2011-01-31| 853.15
#2011-02-01| 873.37
#2011-02-02| 865.56
#2011-02-03| 866.48
#2011-02-04| 876.13
#2011-02-07| 880.26
#2011-02-08| 871.53
#2011-02-09| 869.23
#2011-02-10| 869.69
#2011-02-11| 883.02
#2011-02-14| 884.39
#2011-02-15| 882.56
#2011-02-16| 873.37
#2011-02-17| 867.40
#2011-02-18| 876.13
#2011-02-21| 877.50
#2011-02-22| 858.67
#2011-02-23| 906.91
#2011-02-24| 904.61
#2011-02-25| 899.56
#2011-02-28| 918.85
#2011-03-01| 909.66
#2011-03-02| 898.64
#2011-03-03| 906.91
#2011-03-04| 911.96
#2011-03-07| 914.26
#2011-03-08| 939.53
#2011-03-09| 940.90
#2011-03-10| 939.99
#2011-03-11| 940.45
#2011-03-14| 928.04
#2011-03-15| 906.45
#2011-03-16| 897.26
#2011-03-17| 900.93
#2011-03-18| 908.28
#2011-03-21| 928.04
#2011-03-22| 932.18
#2011-03-23| 936.31
#2011-03-24| 952.39
#2011-03-25| 939.53
#2011-03-28| 946.42
#2011-03-29| 945.50
#2011-03-30| 951.01
#2011-03-31| 964.33
#2011-04-01| 968.93
#2011-04-04| 968.47
#2011-04-05| 969.39
#2011-04-06| 979.04
#2011-04-07| 963.88
#2011-04-08| 970.77
#2011-04-11| 969.39
#2011-04-12| 960.66
#2011-04-13| 980.41
#2011-04-14| 983.63
#2011-04-15| 981.33
#2011-04-18| 976.28
#2011-04-19| 987.31
#2011-04-20| 985.47
#2011-04-21| 987.77
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1001.55
#2011-04-27| 991.44
#2011-04-28| 979.04
#2011-04-29| 985.01
#2011-05-02| 988.68
#2011-05-03| 989.63
#2011-05-04| 966.53
#2011-05-05| 985.38
#2011-05-06| 982.08
#2011-05-09| 975.01
#2011-05-10| 989.63
#2011-05-11|1008.96
#2011-05-12|1009.90
#2011-05-13|1028.29
#2011-05-16|1025.93
#2011-05-17|1018.39
#2011-05-18|1016.97
#2011-05-19|1037.72
#2011-05-20|1046.21
#2011-05-23|1035.83
#2011-05-24|1038.66
#2011-05-25|1038.19
#2011-05-26|1036.78
#2011-05-27|1044.32
#2011-05-30|1030.17
#2011-05-31|1028.76
#2011-06-01|1018.39
#2011-06-02| .
#2011-06-03|1017.92
#2011-06-06| .
#2011-06-07|1017.92
#2011-06-08|1008.96
#2011-06-09|1002.83
#2011-06-10| 991.98
#2011-06-13| 993.87
#2011-06-14| 992.46
#2011-06-15| 992.46
#2011-06-16| 976.43
#2011-06-17| 979.73
#2011-06-20| 974.54
#2011-06-21| 985.86
#2011-06-22| 987.74
#2011-06-23| 981.61
#2011-06-24| .
#2011-06-27| 997.17
#2011-06-28| 986.80
#2011-06-29| 998.11
#2011-06-30|1000.00
#2011-07-01|1002.83
#2011-07-04|1020.75
#2011-07-05|1027.35
#2011-07-06|1028.29
#2011-07-07|1048.56
#2011-07-08|1045.26
#2011-07-11|1034.42
#2011-07-12|1041.02
#2011-07-13|1033.95
#2011-07-14|1037.25
#2011-07-15|1048.09
#2011-07-18|1040.55
#2011-07-19|1028.29
#2011-07-20|1070.72
#2011-07-21|1063.18
#2011-07-22|1059.88
#2011-07-25|1072.61
#2011-07-26|1083.92
#2011-07-27|1087.22
#2011-07-28|1091.00
#2011-07-29|1105.61
#2011-08-01|1087.22
#2011-08-02|1083.92
#2011-08-03|1044.32
#2011-08-04|1028.29
#2011-08-05|1037.25
#2011-08-08| 983.03
#2011-08-09|1040.55
#2011-08-10|1041.96
#2011-08-11|1073.55
#2011-08-12|1072.14
#2011-08-15|1094.77
#2011-08-16|1092.41
#2011-08-17|1128.24
#2011-08-18|1103.73
#2011-08-19|1099.95
#2011-08-22|1089.11
#2011-08-23|1103.25
#2011-08-24|1087.22
#2011-08-25|1071.66
#2011-08-26|1080.62
#2011-08-29|1078.74
#2011-08-30|1083.45
#2011-08-31|1084.87
#2011-09-01|1089.58
#2011-09-02|1084.87
#2011-09-05|1063.18
#2011-09-06|1067.89
#2011-09-07|1057.99
#2011-09-08|1075.91
#2011-09-09|1058.93
#2011-09-12|1049.51
#2011-09-13|1039.60
#2011-09-14|1062.71
#2011-09-15|1054.22
#2011-09-16|1054.22
#2011-09-19|1066.01
#2011-09-20|1087.69
#2011-09-21|1071.66
#2011-09-22|1035.83
#2011-09-23|1020.75
#2011-09-26|1046.68
#2011-09-27|1066.01
#2011-09-28|1063.65
#2011-09-29|1080.62
#2011-09-30|1074.97
#2011-10-03|1085.81
#2011-10-04|1066.48
#2011-10-05|1057.99
#2011-10-06|1044.32
#2011-10-07|1046.21
#2011-10-10|1038.19
#2011-10-11|1032.53
#2011-10-12|1023.57
#2011-10-13|1061.29
#2011-10-14|1075.44
#2011-10-17|1068.84
#2011-10-18|1070.25
#2011-10-19|1058.93
#2011-10-20|1072.14
#2011-10-21|1092.41
#2011-10-24|1067.89
#2011-10-25|1088.64
#2011-10-26|1057.99
#2011-10-27|1055.16
#2011-10-28|1066.48
#2011-10-31|1063.65
#2011-11-01|1049.51
#2011-11-02|1036.30
#2011-11-03|1022.16
#2011-11-04|1027.82
#2011-11-07|1018.86
#2011-11-08|1040.55
#2011-11-09|1034.89
#2011-11-10|1027.82
#2011-11-11|1043.38
#2011-11-14|1019.33
#2011-11-15|1046.68
#2011-11-16|1051.86
#2011-11-17|1037.72
#2011-11-18|1017.92
#2011-11-21| 993.87
#2011-11-22|1033.48
#2011-11-23|1035.36
#2011-11-24|1020.27
#2011-11-25|1020.75
#2011-11-28|1032.06
#2011-11-29|1027.82
#2011-11-30|1042.90
#2011-12-01|1055.16
#2011-12-02|1035.36
#2011-12-05|1031.12
#2011-12-06|1039.13
#2011-12-07|1063.18
#2011-12-08|1070.25
#2011-12-09|1046.68
#2011-12-12|1052.81
#2011-12-13|1075.91
#2011-12-14|1103.25
#2011-12-15|1111.74
#2011-12-16|1101.84
#2011-12-19|1111.74
#2011-12-20|1091.94
#2011-12-21|1109.85
#2011-12-22|1124.94
#2011-12-23|1137.67
#2011-12-26| .
#2011-12-27|1148.04
#2011-12-28|1143.80
#2011-12-29|1142.86
#2011-12-30|1151.82
#2012-01-02|1154.64
#2012-01-03|1139.09
#2012-01-04|1138.14
#2012-01-05|1131.54
#2012-01-06| .
#2012-01-09|1152.76
#2012-01-10|1145.69
#2012-01-11|1129.18
#2012-01-12|1140.97
#2012-01-13|1116.93
#2012-01-16|1130.13
#2012-01-17|1111.27
#2012-01-18|1117.87
#2012-01-19|1092.41
#2012-01-20|1103.25
#2012-01-23|1098.54
#2012-01-24|1113.15
#2012-01-25|1109.85
#2012-01-26|1118.81
#2012-01-27|1107.97
#2012-01-30|1115.04
#2012-01-31|1116.93
#2012-02-01|1141.91
#2012-02-02|1128.71
#2012-02-03|1130.13
#2012-02-06|1128.71
#2012-02-07|1138.14
#2012-02-08|1119.75
#2012-02-09|1128.71
#2012-02-10|1140.97
#2012-02-13|1146.16
#2012-02-14|1148.04
#2012-02-15|1150.87
#2012-02-16|1145.69
#2012-02-17|1146.16
#2012-02-20|1142.86
#2012-02-21|1140.03
#2012-02-22|1164.55
#2012-02-23|1185.29
#2012-02-24|1172.56
#2012-02-27|1184.82
#2012-02-28|1178.22
#2012-02-29|1191.42
#2012-03-01|1185.29
#2012-03-02|1188.59
#2012-03-05|1189.53
#2012-03-06|1173.50
#2012-03-07|1182.46
#2012-03-08|1214.52
#2012-03-09|1199.91
#2012-03-12|1201.32
#2012-03-13|1194.72
#2012-03-14|1196.13
#2012-03-15|1191.89
#2012-03-16|1209.34
#2012-03-19|1190.48
#2012-03-20|1188.12
#2012-03-21|1191.89
#2012-03-22|1186.23
#2012-03-23|1183.88
#2012-03-26|1210.75
#2012-03-27|1196.13
#2012-03-28|1239.98
#2012-03-29|1233.38
#2012-03-30|1241.87
#2012-04-02|1263.08
#2012-04-03|1268.27
#2012-04-04|1255.07
#2012-04-05|1253.18
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1250.83
#2012-04-11|1243.75
#2012-04-12|1285.71
#2012-04-13|1277.23
#2012-04-16|1277.70
#2012-04-17|1289.01
#2012-04-18|1272.51
#2012-04-19|1283.36
#2012-04-20|1302.22
#2012-04-23|1257.43
#2012-04-24|1263.55
#2012-04-25|1268.27
#2012-04-26|1268.27
#2012-04-27|1275.34
#2012-04-30|1288.07
#2012-05-01| .
#2012-05-02|1278.17
#2012-05-03|1294.59
#2012-05-04|1319.23
#2012-05-07|1306.67
#2012-05-08|1290.73
#2012-05-09|1296.04
#2012-05-10|1293.63
#2012-05-11|1308.12
#2012-05-14|1295.56
#2012-05-15|1331.31
#2012-05-16|1313.92
#2012-05-17| .
#2012-05-18|1294.11
#2012-05-21|1297.01
#2012-05-22|1296.04
#2012-05-23|1283.97
#2012-05-24|1310.54
#2012-05-25|1325.51
#2012-05-28|1314.40
#2012-05-29|1332.76
#2012-05-30|1319.23
#2012-05-31|1328.41
#2012-06-01|1314.88
#2012-06-04|1318.26
#2012-06-05|1315.85
#2012-06-06| .
#2012-06-07|1308.60
#2012-06-08|1307.15
#2012-06-11|1323.10
#2012-06-12|1334.21
#2012-06-13|1336.14
#2012-06-14|1335.65
#2012-06-15|1311.02
#2012-06-18|1325.03
#2012-06-19|1329.37
#2012-06-20|1332.76
#2012-06-21|1335.17
#2012-06-22| .
#2012-06-25|1329.86
#2012-06-26|1327.44
#2012-06-27|1331.79
#2012-06-28|1320.20
#2012-06-29|1346.28
#2012-07-02|1367.05
#2012-07-03|1387.82
#2012-07-04|1387.34
#2012-07-05|1379.61
#2012-07-06|1380.10
#2012-07-09|1373.33
#2012-07-10|1392.17
#2012-07-11|1394.59
#2012-07-12|1372.37
#2012-07-13|1388.31
#2012-07-16|1395.07
#2012-07-17|1390.72
#2012-07-18|1375.75
#2012-07-19|1394.59
#2012-07-20|1409.08
#2012-07-23|1361.26
#2012-07-24|1369.95
#2012-07-25|1365.60
#2012-07-26|1364.64
#2012-07-27|1375.27
#2012-07-30|1376.23
#2012-07-31|1384.93
#2012-08-01|1392.17
#2012-08-02|1402.32
#2012-08-03|1404.73
#2012-08-06|1399.42
#2012-08-07|1382.03
#2012-08-08|1370.43
#2012-08-09|1378.16
#2012-08-10|1382.51
#2012-08-13|1383.96
#2012-08-14|1393.14
#2012-08-15|1391.69
#2012-08-16|1370.43
#2012-08-17|1354.98
#2012-08-20|1348.21
#2012-08-21|1347.73
#2012-08-22|1313.43
#2012-08-23|1299.43
#2012-08-24|1303.77
#2012-08-27|1299.43
#2012-08-28|1303.29
#2012-08-29|1314.88
#2012-08-30|1326.48
#2012-08-31|1329.37
#2012-09-03|1337.10
#2012-09-04|1330.82
#2012-09-05|1320.20
#2012-09-06|1309.57
#2012-09-07|1298.46
#2012-09-10|1280.59
#2012-09-11|1302.81
#2012-09-12|1285.90
#2012-09-13|1284.93
#2012-09-14|1277.20
#2012-09-17|1273.82
#2012-09-18|1316.82
#2012-09-19|1319.71
#2012-09-20|1322.61
#2012-09-21|1295.08
#2012-09-24|1299.91
#2012-09-25|1297.01
#2012-09-26|1292.18
#2012-09-27|1287.83
#2012-09-28|1283.00
#2012-10-01|1312.95
#2012-10-02|1316.33
#2012-10-03|1316.33
#2012-10-04|1303.29
#2012-10-05|1292.18
#2012-10-08|1266.58
#2012-10-09|1236.14
#2012-10-10|1236.63
#2012-10-11|1241.46
#2012-10-12|1248.22
#2012-10-15|1251.60
#2012-10-16|1275.76
#2012-10-17|1288.80
#2012-10-18|1274.31
#2012-10-19|1269.96
#2012-10-22|1269.48
#2012-10-23|1247.74
#2012-10-24|1259.33
#2012-10-25|1264.16
#2012-10-26|1259.81
#2012-10-29|1249.67
#2012-10-30|1130.36
#2012-10-31|1091.71
#2012-11-01|1089.30
#2012-11-02|1106.69
#2012-11-05|1115.38
#2012-11-06|1102.82
#2012-11-07|1082.05
#2012-11-08|1072.87
#2012-11-09|1082.05
#2012-11-12|1097.51
#2012-11-13|1068.04
#2012-11-14|1066.11
#2012-11-15|1048.24
#2012-11-16|1036.64
#2012-11-19|1051.13
#2012-11-20|1062.73
#2012-11-21|1054.03
#2012-11-22|1057.90
#2012-11-23|1083.50
#2012-11-26|1086.40
#2012-11-27|1092.19
#2012-11-28|1121.18
#2012-11-29|1132.77
#2012-11-30|1131.32
#2012-12-03|1129.87
#2012-12-04|1125.04
#2012-12-05|1086.88
#2012-12-06|1083.50
#2012-12-07|1086.40
#2012-12-10|1094.61
#2012-12-11|1101.37
#2012-12-12|1096.54
#2012-12-13|1090.74
#2012-12-14|1093.64
#2012-12-17|1074.32
#2012-12-18|1072.39
#2012-12-19|1073.35
#2012-12-20|1056.45
#2012-12-21|1070.94
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1061.28
#2012-12-28|1054.03
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1072.39
#2013-01-03|1066.59
#2013-01-04|1065.14
#2013-01-07|1075.29
#2013-01-08|1108.13
#2013-01-09|1125.52
#2013-01-10|1103.79
#2013-01-11|1098.47
#2013-01-14|1094.13
#2013-01-15|1093.16
#2013-01-16|1093.16
#2013-01-17|1112.48
#2013-01-18|1109.10
#2013-01-21|1089.78
#2013-01-22|1090.26
#2013-01-23|1092.68
#2013-01-24|1098.96
#2013-01-25|1128.91
#2013-01-28|1167.07
#2013-01-29|1173.83
#2013-01-30|1179.14
#2013-01-31|1152.58
#2013-02-01|1162.72
#2013-02-04|1141.95
#2013-02-05|1155.47
#2013-02-06|1167.55
#2013-02-07|1092.19
#2013-02-08|1085.91
#2013-02-11|1077.22
#2013-02-12|1069.97
#2013-02-13|1089.30
#2013-02-14|1085.43
#2013-02-15|1070.94
#2013-02-18|1075.29
#2013-02-19|1071.91
#2013-02-20| 998.96
#2013-02-21|1000.90
#2013-02-22|1022.15
#2013-02-25|1026.98
#2013-02-26|1022.63
#2013-02-27|1017.32
#2013-02-28|1023.12
#2013-03-01|1026.50
#2013-03-04|1022.15
#2013-03-05|1034.23
#2013-03-06|1034.23
#2013-03-07|1019.25
#2013-03-08|1009.59
#2013-03-11|1006.69
#2013-03-12| 985.44
#2013-03-13| 994.62
#2013-03-14| 986.40
#2013-03-15| 983.99
#2013-03-18| 992.68
#2013-03-19| 987.85
#2013-03-20| 985.44
#2013-03-21| 967.08
#2013-03-22| 995.58
#2013-03-25| 995.10
#2013-03-26| 982.54
#2013-03-27| 973.36
#2013-03-28| 977.23
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 990.27
#2013-04-03| 989.30
#2013-04-04|1009.59
#2013-04-05|1003.31
#2013-04-08|1011.52
#2013-04-09|1014.42
#2013-04-10|1042.44
#2013-04-11|1050.65
#2013-04-12|1050.65
#2013-04-15|1052.10
#2013-04-16|1035.19
#2013-04-17|1044.85
#2013-04-18|1048.24
#2013-04-19|1045.82
#2013-04-22|1044.85
#2013-04-23|1064.18
#2013-04-24|1080.12
#2013-04-25|1060.31
#2013-04-26|1038.83
#2013-04-29|1108.78
#2013-04-30|1123.27
#2013-05-01| .
#2013-05-02|1156.75
#2013-05-03|1152.75
#2013-05-06|1158.25
#2013-05-07|1156.25
#2013-05-08|1147.26
#2013-05-09| .
#2013-05-10|1219.21
#2013-05-13|1208.22
#2013-05-14|1199.22
#2013-05-15|1214.21
#2013-05-16|1202.22
#2013-05-17|1190.73
#2013-05-20|1194.22
#2013-05-21|1181.73
#2013-05-22|1178.73
#2013-05-23|1170.24
#2013-05-24|1166.74
#2013-05-27|1178.24
#2013-05-28|1172.24
#2013-05-29|1156.75
#2013-05-30|1158.75
#2013-05-31|1151.25
#2013-06-03|1160.25
#2013-06-04|1167.24
#2013-06-05|1165.24
#2013-06-06| .
#2013-06-07|1185.73
#2013-06-10|1199.22
#2013-06-11|1213.21
#2013-06-12|1199.72
#2013-06-13|1194.22
#2013-06-14|1200.22
#2013-06-17|1231.70
#2013-06-18|1228.70
#2013-06-19|1224.21
#2013-06-20|1170.74
#2013-06-21| .
#2013-06-24|1162.75
#2013-06-25|1178.24
#2013-06-26|1183.73
#2013-06-27|1176.24
#2013-06-28|1189.73
#2013-07-01|1170.74
#2013-07-02|1197.22
#2013-07-03|1179.23
#2013-07-04|1194.22
#2013-07-05|1209.71
#2013-07-08|1210.21
#2013-07-09|1214.71
#2013-07-10|1195.72
#2013-07-11|1211.21
#2013-07-12|1242.19
#2013-07-15|1241.19
#2013-07-16|1228.20
#2013-07-17|1210.71
#2013-07-18|1205.22
#2013-07-19|1203.22
#2013-07-22|1193.73
#2013-07-23|1180.73
#2013-07-24|1177.24
#2013-07-25|1176.74
#2013-07-26|1199.22
#2013-07-29|1202.22
#2013-07-30|1210.21
#2013-07-31|1216.71
#2013-08-01|1222.71
#2013-08-02|1216.71
#2013-08-05|1224.21
#2013-08-06|1208.72
#2013-08-07|1195.22
#2013-08-08|1201.72
#2013-08-09|1178.24
#2013-08-12|1181.73
#2013-08-13|1194.22
#2013-08-14|1194.22
#2013-08-15|1180.23
#2013-08-16|1183.23
#2013-08-19|1186.73
#2013-08-20|1197.72
#2013-08-21|1181.73
#2013-08-22|1191.23
#2013-08-23|1180.23
#2013-08-26|1192.23
#2013-08-27|1190.73
#2013-08-28|1181.23
#2013-08-29|1179.73
#2013-08-30|1156.25
#2013-09-02|1182.73
#2013-09-03|1182.23
#2013-09-04|1181.23
#2013-09-05|1183.23
#2013-09-06|1183.23
#2013-09-09|1168.24
#2013-09-10|1186.73
#2013-09-11|1186.73
#2013-09-12|1178.24
#2013-09-13|1170.74
#2013-09-16|1173.24
#2013-09-17|1164.74
#2013-09-18|1153.75
#2013-09-19|1160.75
#2013-09-20|1168.74
#2013-09-23|1164.74
#2013-09-24|1157.25
#2013-09-25|1147.26
#2013-09-26|1156.75
#2013-09-27|1153.25
#2013-09-30|1133.26
#2013-10-01|1127.77
#2013-10-02|1104.28
#2013-10-03|1118.27
#2013-10-04|1122.27
#2013-10-07|1121.27
#2013-10-08|1168.24
#2013-10-09|1153.75
#2013-10-10|1153.75
#2013-10-11|1105.78
#2013-10-14|1120.77
#2013-10-15|1120.77
#2013-10-16|1118.27
#2013-10-17|1092.79
#2013-10-18|1101.29
#2013-10-21|1113.28
#2013-10-22|1124.77
#2013-10-23|1114.78
#2013-10-24|1128.77
#2013-10-25|1147.75
#2013-10-28|1146.26
#2013-10-29|1074.80
#2013-10-30|1051.82
#2013-10-31|1068.31
#2013-11-01|1064.81
#2013-11-04|1059.81
#2013-11-05|1049.82
#2013-11-06|1059.31
#2013-11-07|1064.81
#2013-11-08|1069.81
#2013-11-11|1082.30
#2013-11-12|1074.30
#2013-11-13|1064.31
#2013-11-14|1075.80
#2013-11-15|1062.31
#2013-11-18|1062.81
#2013-11-19|1052.82
#2013-11-20|1033.33
#2013-11-21|1014.84
#2013-11-22|1021.34
#2013-11-25|1037.33
#2013-11-26|1025.33
#2013-11-27|1033.83
#2013-11-28|1027.83
#2013-11-29|1018.34
#2013-12-02|1019.84
#2013-12-03|1008.35
#2013-12-04|1005.85
#2013-12-05| 998.85
#2013-12-06|1010.84
#2013-12-09|1000.85
#2013-12-10|1002.35
#2013-12-11|1011.84
#2013-12-12| 994.35
#2013-12-13| 974.37
#2013-12-16| 983.86
#2013-12-17| 979.36
#2013-12-18| 976.37
#2013-12-19|1008.85
#2013-12-20|1023.34
#2013-12-23|1027.83
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1033.83
#2013-12-30|1032.83
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1033.33
#2014-01-03|1039.33
#2014-01-06| .
#2014-01-07| 982.36
#2014-01-08| 971.37
#2014-01-09| 961.38
#2014-01-10| 948.88
#2014-01-13| 970.37
#2014-01-14| 977.37
#2014-01-15| 969.37
#2014-01-16| 984.36
#2014-01-17| 973.87
#2014-01-20| 971.87
#2014-01-21| 980.36
#2014-01-22|1006.35
#2014-01-23|1004.35
#2014-01-24| 986.86
#2014-01-27| 985.36
#2014-01-28| 991.36
#2014-01-29| 966.87
#2014-01-30| 960.88
#2014-01-31| 959.38
#2014-02-03| 956.88
#2014-02-04| 950.88
#2014-02-05| 949.38
#2014-02-06| 967.87
#2014-02-07| 963.37
#2014-02-10| 981.36
#2014-02-11| 993.36
#2014-02-12| 984.86
#2014-02-13| 993.36
#2014-02-14|1019.84
#2014-02-17|1026.83
#2014-02-18|1001.85
#2014-02-19|1070.80
#2014-02-20|1065.81
#2014-02-21|1026.33
#2014-02-24|1029.83
#2014-02-25|1021.84
#2014-02-26|1025.83
#2014-02-27|1019.34
#2014-02-28|1014.34
#2014-03-03|1001.85
#2014-03-04|1038.33
#2014-03-05|1027.33
#2014-03-06|1036.83
#2014-03-07|1029.33
#2014-03-10|1033.83
#2014-03-11|1033.33
#2014-03-12|1020.34
#2014-03-13|1009.34
#2014-03-14|1011.34
#2014-03-17|1027.33
#2014-03-18|1024.83
#2014-03-19|1019.84
#2014-03-20|1023.84
#2014-03-21|1019.84
#2014-03-24|1022.34
#2014-03-25|1027.33
#2014-03-26|1035.83
#2014-03-27|1046.32
#2014-03-28|1056.31
#2014-03-31|1056.81
#2014-04-01|1049.32
#2014-04-02|1049.32
#2014-04-03|1043.82
#2014-04-04|1029.33
#2014-04-07|1018.84
#2014-04-08|1020.84
#2014-04-09|1041.82
#2014-04-10|1059.81
#2014-04-11|1083.30
#2014-04-14|1087.29
#2014-04-15|1080.30
#2014-04-16|1081.30
#2014-04-17|1079.30
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1106.78
#2014-04-23|1096.29
#2014-04-24|1096.79
#2014-04-25|1095.29
#2014-04-28|1118.77
#2014-04-29|1129.77
#2014-04-30|1113.78
#2014-05-01| .
#2014-05-02|1117.27
#2014-05-05|1118.77
#2014-05-06|1124.77
#2014-05-07|1124.27
#2014-05-08|1119.62
#2014-05-09|1144.41
#2014-05-12|1157.32
#2014-05-13|1148.54
#2014-05-14|1151.64
#2014-05-15|1155.77
#2014-05-16|1181.08
#2014-05-19|1170.23
#2014-05-20|1164.55
#2014-05-21|1167.65
#2014-05-22|1187.79
#2014-05-23|1177.98
#2014-05-26|1180.56
#2014-05-27|1173.33
#2014-05-28|1173.33
#2014-05-29| .
#2014-05-30|1207.42
#2014-06-02|1198.12
#2014-06-03|1191.92
#2014-06-04|1184.18
#2014-06-05|1173.85
#2014-06-06| .
#2014-06-09|1181.59
#2014-06-10|1176.95
#2014-06-11|1183.66
#2014-06-12|1203.80
#2014-06-13|1188.82
#2014-06-16|1194.50
#2014-06-17|1201.22
#2014-06-18|1192.44
#2014-06-19|1189.86
#2014-06-20| .
#2014-06-23|1193.99
#2014-06-24|1203.80
#2014-06-25|1187.79
#2014-06-26|1176.95
#2014-06-27|1182.63
#2014-06-30|1198.12
#2014-07-01|1203.80
#2014-07-02|1207.42
#2014-07-03|1220.33
#2014-07-04|1217.23
#2014-07-07|1210.51
#2014-07-08|1212.58
#2014-07-09|1200.19
#2014-07-10|1187.27
#2014-07-11|1174.88
#2014-07-14|1192.96
#2014-07-15|1186.76
#2014-07-16|1195.54
#2014-07-17|1186.76
#2014-07-18|1182.63
#2014-07-21|1196.05
#2014-07-22|1202.77
#2014-07-23|1201.73
#2014-07-24|1196.57
#2014-07-25|1195.54
#2014-07-28|1192.96
#2014-07-29|1192.96
#2014-07-30|1187.79
#2014-07-31|1167.65
#2014-08-01|1166.62
#2014-08-04|1163.00
#2014-08-05|1168.17
#2014-08-06|1164.55
#2014-08-07|1158.35
#2014-08-08|1145.44
#2014-08-11|1165.07
#2014-08-12|1160.42
#2014-08-13|1171.78
#2014-08-14|1170.23
#2014-08-15|1179.53
#2014-08-18|1191.41
#2014-08-19|1192.44
#2014-08-20|1187.79
#2014-08-21|1208.45
#2014-08-22|1199.67
#2014-08-25|1215.16
#2014-08-26|1216.71
#2014-08-27|1218.26
#2014-08-28|1199.15
#2014-08-29|1205.35
#2014-09-01|1202.25
#2014-09-02|1215.68
#2014-09-03|1222.39
#2014-09-04|1215.16
#2014-09-05|1213.61
#2014-09-08|1209.48
#2014-09-09|1204.83
#2014-09-10|1202.77
#2014-09-11|1211.03
#2014-09-12|1221.36
#2014-09-15|1224.46
#2014-09-16|1220.84
#2014-09-17|1228.07
#2014-09-18|1233.75
#2014-09-19|1237.37
#2014-09-22|1237.88
#2014-09-23|1221.88
#2014-09-24|1222.39
#2014-09-25|1214.13
#2014-09-26|1209.48
#2014-09-29|1209.48
#2014-09-30|1208.45
#2014-10-01|1204.83
#2014-10-02|1188.31
#2014-10-03|1188.31
#2014-10-06|1172.30
#2014-10-07|1161.45
#2014-10-08|1162.49
#2014-10-09|1135.12
#2014-10-10|1120.66
#2014-10-13|1110.33
#2014-10-14|1116.01
#2014-10-15|1110.33
#2014-10-16|1112.39
#2014-10-17|1130.47
#2014-10-20|1142.86
#2014-10-21|1160.42
#2014-10-22|1171.27
#2014-10-23|1181.59
#2014-10-24|1174.88
#2014-10-27|1185.21
#2014-10-28|1200.19
#2014-10-29|1216.19
#2014-10-30|1223.94
#2014-10-31|1237.37
#2014-11-03|1230.14
#2014-11-04|1238.40
#2014-11-05|1258.54
#2014-11-06|1249.76
#2014-11-07|1239.43
#2014-11-10|1265.26
#2014-11-11|1260.09
#2014-11-12|1262.67
#2014-11-13|1265.77
#2014-11-14|1240.98
#2014-11-17|1253.38
#2014-11-18|1244.60
#2014-11-19|1248.21
#2014-11-20| .
#2014-11-21|1254.41
#2014-11-24|1257.51
#2014-11-25|1267.32
#2014-11-26|1254.93
#2014-11-27|1265.77
#2014-11-28|1329.81
#2014-12-01|1286.95
#2014-12-02|1294.69
#2014-12-03|1302.44
#2014-12-04|1285.91
#2014-12-05| .
#2014-12-08|1289.53
#2014-12-09|1277.65
#2014-12-10|1272.49
#2014-12-11|1254.93
#2014-12-12|1233.24
#2014-12-15|1217.74
#2014-12-16|1230.65
#2014-12-17|1218.78
#2014-12-18|1245.63
#2014-12-19|1274.04
#2014-12-22|1274.04
#2014-12-23|1271.97
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1272.49
#2014-12-30|1264.22
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1250.28
#2015-01-05|1260.61
#2015-01-06| .
#2015-01-07|1250.80
#2015-01-08|1308.12
#2015-01-09|1304.50
#2015-01-12|1322.06
#2015-01-13|1326.19
#2015-01-14|1311.22
#2015-01-15|1321.55
#2015-01-16|1294.18
#2015-01-19|1322.06
#2015-01-20|1322.06
#2015-01-21|1342.72
#2015-01-22|1349.43
#2015-01-23|1376.80
#2015-01-26|1386.62
#2015-01-27|1386.10
#2015-01-28|1396.43
#2015-01-29|1409.86
#2015-01-30|1391.78
#2015-02-02|1367.51
#2015-02-03|1354.08
#2015-02-04|1358.73
#2015-02-05|1364.41
#2015-02-06|1345.82
#2015-02-09|1322.06
#2015-02-10|1359.25
#2015-02-11|1339.62
#2015-02-12|1355.11
#2015-02-13|1351.50
#2015-02-16|1322.06
#2015-02-17|1364.41
#2015-02-18|1291.59
#2015-02-19|1321.55
#2015-02-20|1309.15
#2015-02-23|1336.52
#2015-02-24|1338.07
#2015-02-25|1350.47
#2015-02-26|1347.88
#2015-02-27|1356.66
#2015-03-02|1361.83
#2015-03-03|1366.99
#2015-03-04|1379.39
#2015-03-05|1396.43
#2015-03-06|1376.29
#2015-03-09|1350.47
#2015-03-10|1346.85
#2015-03-11|1352.53
#2015-03-12|1349.95
#2015-03-13|1339.62
#2015-03-16|1360.80
#2015-03-17|1338.07
#2015-03-18|1360.28
#2015-03-19|1349.43
#2015-03-20|1351.50
#2015-03-23|1355.11
#2015-03-24|1349.95
#2015-03-25|1341.69
#2015-03-26|1324.65
#2015-03-27|1322.58
#2015-03-30|1332.39
#2015-03-31|1309.67
#2015-04-01|1313.80
#2015-04-02|1314.83
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1332.91
#2015-04-08|1322.06
#2015-04-09|1337.56
#2015-04-10|1371.64
#2015-04-13|1343.75
#2015-04-14|1353.05
#2015-04-15|1365.96
#2015-04-16|1373.19
#2015-04-17|1357.70
#2015-04-20|1393.33
#2015-04-21|1393.33
#2015-04-22|1395.40
#2015-04-23|1401.08
#2015-04-24|1403.66
#2015-04-27|1414.81
#2015-04-28|1387.20
#2015-04-29|1355.86
#2015-04-30|1363.83
#2015-05-01| .
#2015-05-04|1361.70
#2015-05-05|1333.02
#2015-05-06|1335.68
#2015-05-07|1337.27
#2015-05-08|1336.74
#2015-05-11|1327.71
#2015-05-12|1303.82
#2015-05-13|1331.96
#2015-05-14| .
#2015-05-15|1318.69
#2015-05-18|1315.50
#2015-05-19|1327.71
#2015-05-20|1340.46
#2015-05-21|1336.74
#2015-05-22|1338.87
#2015-05-25|1345.77
#2015-05-26|1331.43
#2015-05-27|1354.80
#2015-05-28|1366.48
#2015-05-29|1348.43
#2015-06-01|1342.05
#2015-06-02|1311.78
#2015-06-03|1311.25
#2015-06-04|1291.60
#2015-06-05|1275.67
#2015-06-08|1274.61
#2015-06-09|1275.14
#2015-06-10|1299.57
#2015-06-11|1295.85
#2015-06-12|1280.98
#2015-06-15|1283.10
#2015-06-16|1299.04
#2015-06-17|1282.04
#2015-06-18|1281.51
#2015-06-19| .
#2015-06-22|1290.01
#2015-06-23|1309.66
#2015-06-24|1303.82
#2015-06-25|1303.28
#2015-06-26|1300.10
#2015-06-29|1265.05
#2015-06-30|1252.30
#2015-07-01|1275.67
#2015-07-02|1272.48
#2015-07-03|1270.36
#2015-07-06|1253.89
#2015-07-07|1258.67
#2015-07-08|1290.54
#2015-07-09|1316.03
#2015-07-10|1343.65
#2015-07-13|1354.27
#2015-07-14|1360.64
#2015-07-15|1356.39
#2015-07-16|1367.01
#2015-07-17|1356.92
#2015-07-20|1388.26
#2015-07-21|1378.17
#2015-07-22|1370.73
#2015-07-23|1380.29
#2015-07-24|1380.29
#2015-07-27|1341.52
#2015-07-28|1357.45
#2015-07-29|1391.98
#2015-07-30|1390.38
#2015-07-31|1403.66
#2015-08-03|1408.44
#2015-08-04|1416.94
#2015-08-05|1428.62
#2015-08-06|1421.72
#2015-08-07|1413.75
#2015-08-10|1424.90
#2015-08-11|1404.72
#2015-08-12|1376.57
#2015-08-13|1378.17
#2015-08-14|1371.79
#2015-08-17|1374.98
#2015-08-18|1378.17
#2015-08-19|1371.26
#2015-08-20|1360.64
#2015-08-21|1311.78
#2015-08-24|1265.58
#2015-08-25|1315.50
#2015-08-26|1314.44
#2015-08-27|1330.37
#2015-08-28|1329.84
#2015-08-31|1329.31
#2015-09-01|1303.28
#2015-09-02|1303.82
#2015-09-03|1323.47
#2015-09-04|1300.10
#2015-09-07|1315.50
#2015-09-08|1322.93
#2015-09-09|1339.93
#2015-09-10|1334.09
#2015-09-11|1324.53
#2015-09-14|1320.28
#2015-09-15|1324.53
#2015-09-16|1346.83
#2015-09-17|1357.99
#2015-09-18|1362.23
#2015-09-21|1369.14
#2015-09-22|1349.49
#2015-09-23|1352.68
#2015-09-24|1335.15
#2015-09-25|1354.27
#2015-09-28|1347.36
#2015-09-29|1319.75
#2015-09-30|1342.05
#2015-10-01|1335.68
#2015-10-02|1351.08
#2015-10-05|1367.01
#2015-10-06|1363.83
#2015-10-07|1322.40
#2015-10-08|1351.61
#2015-10-09|1348.96
#2015-10-12|1342.58
#2015-10-13|1340.46
#2015-10-14|1346.83
#2015-10-15|1366.48
#2015-10-16|1370.73
#2015-10-19|1371.79
#2015-10-20|1390.38
#2015-10-21|1387.73
#2015-10-22|1407.38
#2015-10-23|1420.12
#2015-10-26|1423.84
#2015-10-27|1407.38
#2015-10-28|1418.00
#2015-10-29|1420.12
#2015-10-30|1427.03
#2015-11-02|1415.34
#2015-11-03|1416.41
#2015-11-04|1465.80
#2015-11-05|1497.13
#2015-11-06|1480.14
#2015-11-09|1484.38
#2015-11-10|1502.97
#2015-11-11|1517.84
#2015-11-12|1517.84
#2015-11-13|1495.01
#2015-11-16|1508.28
#2015-11-17|1533.24
#2015-11-18|1531.65
#2015-11-19|1536.96
#2015-11-20|1552.89
#2015-11-23|1553.96
#2015-11-24|1549.18
#2015-11-25|1562.98
#2015-11-26|1573.08
#2015-11-27|1578.39
#2015-11-30|1598.04
#2015-12-01|1598.04
#2015-12-02|1611.31
#2015-12-03|1586.35
#2015-12-04|1570.42
#2015-12-07|1594.32
#2015-12-08|1561.92
#2015-12-09|1556.08
#2015-12-10|1544.93
#2015-12-11|1523.15
#2015-12-14|1534.84
#2015-12-15|1559.27
#2015-12-16|1560.33
#2015-12-17|1553.96
#2015-12-18|1555.02
#2015-12-21|1548.65
#2015-12-22|1538.56
#2015-12-23|1569.36
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1561.92
#2015-12-29|1585.82
#2015-12-30|1594.32
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1548.65
#2016-01-05|1527.40
#2016-01-06| .
#2016-01-07|1544.40
#2016-01-08|1564.05
#2016-01-11|1583.17
#2016-01-12|1590.60
#2016-01-13|1591.13
#2016-01-14|1548.65
#2016-01-15|1533.24
#2016-01-18|1521.56
#2016-01-19|1533.78
#2016-01-20|1499.25
#2016-01-21|1497.66
#2016-01-22|1544.40
#2016-01-25|1534.84
#2016-01-26|1548.65
#2016-01-27|1566.70
#2016-01-28|1570.42
#2016-01-29|1615.56
#2016-02-01|1627.25
#2016-02-02|1618.22
#2016-02-03|1604.41
#2016-02-04|1571.48
#2016-02-05|1527.93
#2016-02-08|1497.13
#2016-02-09|1514.66
#2016-02-10|1528.46
#2016-02-11|1509.88
#2016-02-12|1493.94
#2016-02-15|1532.71
#2016-02-16|1527.93
#2016-02-17|1540.15
#2016-02-18|1520.50
#2016-02-19|1454.11
#2016-02-22|1442.96
#2016-02-23|1446.68
#2016-02-24|1427.03
#2016-02-25|1470.04
#2016-02-26|1460.49
#2016-02-29|1469.51
#2016-03-01|1481.73
#2016-03-02|1446.15
#2016-03-03|1459.42
#2016-03-04|1445.62
#2016-03-07|1451.99
#2016-03-08|1442.43
#2016-03-09|1458.36
#2016-03-10|1437.12
#2016-03-11|1457.30
#2016-03-14|1448.27
#2016-03-15|1441.37
#2016-03-16|1435.52
#2016-03-17|1466.86
#2016-03-18|1458.36
#2016-03-21|1466.33
#2016-03-22|1459.42
#2016-03-23|1469.51
#2016-03-24|1451.46
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1461.55
#2016-03-30|1472.17
#2016-03-31|1463.67
#2016-04-01|1456.24
#2016-04-04|1491.29
#2016-04-05|1481.20
#2016-04-06|1489.70
#2016-04-07|1476.42
#2016-04-08|1505.10
#2016-04-11|1504.03
#2016-04-12|1502.44
#2016-04-13|1501.91
#2016-04-14|1498.19
#2016-04-15|1496.07
#2016-04-18|1498.19
#2016-04-19|1508.81
#2016-04-20|1500.85
#2016-04-21|1464.20
#2016-04-22|1447.21
#2016-04-25|1466.86
#2016-04-26|1477.48
#2016-04-27|1478.01
#2016-04-28|1468.45
#2016-04-29|1458.46
#2016-05-02|1449.87
#2016-05-03|1448.72
#2016-05-04|1553.51
#2016-05-05| .
#2016-05-06|1535.76
#2016-05-09|1563.82
#2016-05-10|1571.84
#2016-05-11|1557.52
#2016-05-12|1560.38
#2016-05-13|1562.67
#2016-05-16|1568.40
#2016-05-17|1552.94
#2016-05-18|1551.80
#2016-05-19|1559.24
#2016-05-20|1571.84
#2016-05-23|1568.97
#2016-05-24|1611.92
#2016-05-25|1606.77
#2016-05-26|1638.83
#2016-05-27|1627.38
#2016-05-30|1630.24
#2016-05-31|1629.67
#2016-06-01|1621.08
#2016-06-02|1617.65
#2016-06-03|1620.51
#2016-06-06| .
#2016-06-07|1643.41
#2016-06-08|1623.95
#2016-06-09|1615.93
#2016-06-10|1589.02
#2016-06-13|1577.56
#2016-06-14|1551.80
#2016-06-15|1560.38
#2016-06-16|1548.36
#2016-06-17|1551.22
#2016-06-20|1599.32
#2016-06-21|1596.46
#2016-06-22|1595.89
#2016-06-23|1595.89
#2016-06-24| .
#2016-06-27|1552.37
#2016-06-28|1593.60
#2016-06-29|1674.91
#2016-06-30|1674.91
#2016-07-01|1679.49
#2016-07-04|1686.36
#2016-07-05|1700.68
#2016-07-06|1682.92
#2016-07-07|1731.60
#2016-07-08|1729.31
#2016-07-11|1743.05
#2016-07-12|1713.85
#2016-07-13|1719.00
#2016-07-14|1715.56
#2016-07-15|1717.85
#2016-07-18|1719.00
#2016-07-19|1731.02
#2016-07-20|1744.77
#2016-07-21|1736.75
#2016-07-22|1742.48
#2016-07-25|1756.22
#2016-07-26|1777.98
#2016-07-27|1761.37
#2016-07-28|1765.95
#2016-07-29|1787.14
#2016-08-01|1779.70
#2016-08-02|1765.95
#2016-08-03|1748.78
#2016-08-04|1769.39
#2016-08-05|1773.97
#2016-08-08|1762.52
#2016-08-09|1773.40
#2016-08-10|1760.80
#2016-08-11|1776.26
#2016-08-12|1781.42
#2016-08-15|1773.40
#2016-08-16|1780.84
#2016-08-17|1767.67
#2016-08-18|1761.95
#2016-08-19|1733.89
#2016-08-22|1744.19
#2016-08-23|1748.20
#2016-08-24|1727.02
#2016-08-25|1728.16
#2016-08-26|1728.16
#2016-08-29|1733.32
#2016-08-30|1733.89
#2016-08-31|1747.63
#2016-09-01|1743.05
#2016-09-02|1798.02
#2016-09-05|1786.57
#2016-09-06|1782.56
#2016-09-07|1798.02
#2016-09-08|1778.55
#2016-09-09|1761.37
#2016-09-12|1770.54
#2016-09-13|1784.28
#2016-09-14|1786.57
#2016-09-15|1804.32
#2016-09-16|1790.58
#2016-09-19|1792.29
#2016-09-20|1793.44
#2016-09-21|1774.54
#2016-09-22|1801.46
#2016-09-23|1799.17
#2016-09-26|1793.44
#2016-09-27|1804.89
#2016-09-28|1786.00
#2016-09-29|1787.71
#2016-09-30|1802.60
#2016-10-03|1799.74
#2016-10-04|1806.61
#2016-10-05|1785.42
#2016-10-06|1774.54
#2016-10-07|1746.49
#2016-10-10|1753.36
#2016-10-11|1751.07
#2016-10-12|1752.78
#2016-10-13|1753.36
#2016-10-14|1770.54
#2016-10-17|1757.94
#2016-10-18|1756.22
#2016-10-19|1732.74
#2016-10-20|1761.95
#2016-10-21|1766.53
#2016-10-24|1752.78
#2016-10-25|1742.48
#2016-10-26|1746.49
#2016-10-27|1751.07
#2016-10-28|1788.29
#2016-10-31|1799.74
#2016-11-01|1780.27
#2016-11-02|1756.22
#2016-11-03|1745.34
#2016-11-04|1730.45
#2016-11-07|1723.58
#2016-11-08|1716.14
#2016-11-09|1698.96
#2016-11-10|1621.08
#2016-11-11|1623.37
#2016-11-14|1594.17
#2016-11-15|1631.39
#2016-11-16|1618.79
#2016-11-17|1643.99
#2016-11-18|1652.58
#2016-11-21|1648.00
#2016-11-22|1648.57
#2016-11-23|1643.99
#2016-11-24|1646.28
#2016-11-25|1661.17
#2016-11-28|1668.04
#2016-11-29|1664.03
#2016-11-30|1648.00
#2016-12-01|1613.64
#2016-12-02|1634.25
#2016-12-05|1638.83
#2016-12-06|1643.41
#2016-12-07|1634.82
#2016-12-08|1652.58
#2016-12-09|1669.18
#2016-12-12|1667.46
#2016-12-13|1698.39
#2016-12-14|1699.53
#2016-12-15|1697.81
#2016-12-16|1706.40
#2016-12-19|1715.87
#2016-12-20|1708.77
#2016-12-21|1701.08
#2016-12-22|1695.16
#2016-12-23|1706.99
#2016-12-26| .
#2016-12-27|1721.78
#2016-12-28|1708.77
#2016-12-29|1712.32
#2016-12-30|1714.09
#2017-01-02|1722.96
#2017-01-03|1716.46
#2017-01-04|1722.96
#2017-01-05|1727.10
#2017-01-06| .
#2017-01-09|1720.01
#2017-01-10|1672.10
#2017-01-11|1686.88
#2017-01-12|1663.22
#2017-01-13|1686.29
#2017-01-16|1695.76
#2017-01-17|1659.08
#2017-01-18|1672.69
#2017-01-19|1663.82
#2017-01-20|1678.01
#2017-01-23|1669.73
#2017-01-24|1679.79
#2017-01-25|1689.25
#2017-01-26|1690.43
#2017-01-27|1712.91
#2017-01-30|1678.60
#2017-01-31|1683.33
#2017-02-01|1685.70
#2017-02-02|1689.84
#2017-02-03|1710.54
#2017-02-06|1702.26
#2017-02-07|1720.01
#2017-02-08|1740.71
#2017-02-09|1736.57
#2017-02-10|1713.50
#2017-02-13|1692.21
#2017-02-14|1674.46
#2017-02-15|1672.10
#2017-02-16|1675.65
#2017-02-17|1639.57
#2017-02-20|1673.28
#2017-02-21|1675.65
#2017-02-22|1669.14
#2017-02-23|1679.19
#2017-02-24|1681.56
#2017-02-27|1671.51
#2017-02-28|1663.22
#2017-03-01|1679.19
#2017-03-02|1676.24
#2017-03-03|1665.59
#2017-03-06|1662.04
#2017-03-07|1669.73
#2017-03-08|1671.51
#2017-03-09|1678.60
#2017-03-10|1689.25
#2017-03-13|1690.43
#2017-03-14|1690.43
#2017-03-15|1696.35
#2017-03-16|1700.49
#2017-03-17|1707.59
#2017-03-20|1711.13
#2017-03-21|1709.95
#2017-03-22|1698.12
#2017-03-23|1705.81
#2017-03-24|1709.95
#2017-03-27|1725.92
#2017-03-28|1711.73
#2017-03-29|1719.41
#2017-03-30|1717.05
#2017-03-31|1724.15
#2017-04-03|1720.60
#2017-04-04|1705.81
#2017-04-05|1706.40
#2017-04-06|1700.49
#2017-04-07|1706.99
#2017-04-10|1727.10
#2017-04-11|1722.96
#2017-04-12|1733.61
#2017-04-13|1753.72
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1727.10
#2017-04-19|1725.33
#2017-04-20|1728.29
#2017-04-21|1727.10
#2017-04-24|1750.76
#2017-04-25|1724.74
#2017-04-26|1741.89
#2017-04-27|1750.76
#2017-04-28|1728.29
#2017-05-01| .
#2017-05-02|1744.26
#2017-05-03|1732.43
#2017-05-04|1738.34
#2017-05-05|1779.01
#2017-05-08|1802.76
#2017-05-09|1865.27
#2017-05-10|1845.27
#2017-05-11|1842.77
#2017-05-12|1849.02
#2017-05-15|1836.52
#2017-05-16|1858.39
#2017-05-17|1847.77
#2017-05-18|1826.52
#2017-05-19|1835.89
#2017-05-22|1842.14
#2017-05-23|1837.14
#2017-05-24|1842.77
#2017-05-25| .
#2017-05-26|1847.77
#2017-05-29|1834.02
#2017-05-30|1832.77
#2017-05-31|1832.77
#2017-06-01|1852.77
#2017-06-02|1856.52
#2017-06-05|1866.52
#2017-06-06| .
#2017-06-07|1892.77
#2017-06-08|1885.90
#2017-06-09|1903.40
#2017-06-12|1890.27
#2017-06-13|1890.90
#2017-06-14|1895.90
#2017-06-15|1893.40
#2017-06-16|1917.15
#2017-06-19|1916.53
#2017-06-20|1939.03
#2017-06-21|1930.28
#2017-06-22|1917.15
#2017-06-23| .
#2017-06-26|1927.15
#2017-06-27|1905.28
#2017-06-28|1892.15
#2017-06-29|1857.14
#2017-06-30|1854.64
#2017-07-03|1860.27
#2017-07-04|1846.52
#2017-07-05|1840.27
#2017-07-06|1842.14
#2017-07-07|1834.02
#2017-07-10|1827.77
#2017-07-11|1815.89
#2017-07-12|1842.14
#2017-07-13|1841.52
#2017-07-14|1840.27
#2017-07-17|1837.14
#2017-07-18|1827.77
#2017-07-19|1842.14
#2017-07-20|1844.02
#2017-07-21|1887.77
#2017-07-24|1879.02
#2017-07-25|1862.77
#2017-07-26|1860.90
#2017-07-27|1865.90
#2017-07-28|1793.39
#2017-07-31|1775.26
#2017-08-01|1789.63
#2017-08-02|1785.26
#2017-08-03|1790.88
#2017-08-04|1799.01
#2017-08-07|1789.63
#2017-08-08|1792.14
#2017-08-09|1783.38
#2017-08-10|1772.13
#2017-08-11|1757.76
#2017-08-14|1771.51
#2017-08-15|1761.51
#2017-08-16|1760.26
#2017-08-17|1755.88
#2017-08-18|1754.63
#2017-08-21|1762.13
#2017-08-22|1762.76
#2017-08-23|1760.26
#2017-08-24|1765.88
#2017-08-25|1767.13
#2017-08-28|1757.76
#2017-08-29|1757.13
#2017-08-30|1762.13
#2017-08-31|1770.88
#2017-09-01|1770.88
#2017-09-04|1761.51
#2017-09-05|1764.01
#2017-09-06|1755.25
#2017-09-07|1764.01
#2017-09-08|1779.01
#2017-09-11|1789.01
#2017-09-12|1775.88
#2017-09-13|1774.63
#2017-09-14|1784.63
#2017-09-15|1795.89
#2017-09-18|1783.38
#2017-09-19|1774.01
#2017-09-20|1775.88
#2017-09-21|1754.63
#2017-09-22|1752.13
#2017-09-25|1754.00
#2017-09-26|1770.26
#2017-09-27|1755.88
#2017-09-28|1769.63
#2017-09-29|1785.88
#2017-10-02|1796.51
#2017-10-03|1794.01
#2017-10-04|1799.01
#2017-10-05|1809.64
#2017-10-06|1812.76
#2017-10-09|1824.01
#2017-10-10|1837.77
#2017-10-11|1839.02
#2017-10-12|1850.89
#2017-10-13|1843.39
#2017-10-16|1837.14
#2017-10-17|1837.14
#2017-10-18|1849.02
#2017-10-19|1856.52
#2017-10-20|1839.64
#2017-10-23|1841.52
#2017-10-24|1850.27
#2017-10-25|1867.77
#2017-10-26|1865.90
#2017-10-27|1957.16
#2017-10-30|1977.79
#2017-10-31|1971.54
#2017-11-01|1969.66
#2017-11-02|1962.78
#2017-11-03|1969.66
#2017-11-06|1957.16
#2017-11-07|1969.04
#2017-11-08|2000.29
#2017-11-09|1992.79
#2017-11-10|1992.16
#2017-11-13|1992.79
#2017-11-14|1995.91
#2017-11-15|1990.29
#2017-11-16|2013.42
#2017-11-17|2005.92
#2017-11-20|2004.04
#2017-11-21|2027.17
#2017-11-22|2008.42
#2017-11-23|2016.54
#2017-11-24|2010.92
#2017-11-27|1987.16
#2017-11-28|1987.79
#2017-11-29|1967.79
#2017-11-30|1979.04
#2017-12-01|1993.41
#2017-12-04|2014.04
#2017-12-05|2049.05
#2017-12-06|2074.05
#2017-12-07|2097.18
#2017-12-08|2085.93
#2017-12-11|2065.92
#2017-12-12|2059.05
#2017-12-13|2056.55
#2017-12-14|2038.42
#2017-12-15|2063.42
#2017-12-18|2067.18
#2017-12-19|2058.42
#2017-12-20|2026.54
#2017-12-21|2035.92
#2017-12-22|2025.29
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2025.92
#2017-12-28|2022.17
#2017-12-29|2020.29
#2018-01-01| .
#2018-01-02|2000.29
#2018-01-03|2004.67
#2018-01-04|2009.04
#2018-01-05|2020.29
#2018-01-08|2019.67
#2018-01-09|2020.92
#2018-01-10|2022.79
#2018-01-11|2026.54
#2018-01-12|2009.04
#2018-01-15|2021.54
#2018-01-16|2029.04
#2018-01-17|2043.42
#2018-01-18|2033.42
#2018-01-19|2042.17
#2018-01-22|2070.30
#2018-01-23|2116.56
#2018-01-24|2097.18
#2018-01-25|2039.05
#2018-01-26|2038.42
#2018-01-29|2015.29
#2018-01-30|2003.42
#2018-01-31|1995.29
#2018-02-01|2001.54
#2018-02-02|1972.16
#2018-02-05|1937.78
#2018-02-06|1894.65
#2018-02-07|1949.03
#2018-02-08|1915.90
#2018-02-09|1908.40
#2018-02-12|1926.53
#2018-02-13|1912.78
#2018-02-14|2014.67
#2018-02-15|2049.05
#2018-02-16|2082.18
#2018-02-19|2084.05
#2018-02-20|2105.31
#2018-02-21|2182.19
#2018-02-22|2210.32
#2018-02-23|2216.57
#2018-02-26|2250.33
#2018-02-27|2214.70
#2018-02-28|2210.32
#2018-03-01|2207.20
#2018-03-02|2215.32
#2018-03-05|2235.32
#2018-03-06|2244.08
#2018-03-07|2238.45
#2018-03-08|2287.21
#2018-03-09|2277.21
#2018-03-12|2303.46
#2018-03-13|2287.83
#2018-03-14|2294.08
#2018-03-15|2312.84
#2018-03-16|2286.58
#2018-03-19|2264.08
#2018-03-20|2260.95
#2018-03-21|2260.95
#2018-03-22|2261.58
#2018-03-23|2266.58
#2018-03-26|2265.33
#2018-03-27|2309.71
#2018-03-28|2333.46
#2018-03-29|2359.72
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2350.34
#2018-04-04|2374.09
#2018-04-05|2429.10
#2018-04-06|2416.60
#2018-04-09|2415.98
#2018-04-10|2412.85
#2018-04-11|2395.97
#2018-04-12|2420.83
#2018-04-13|2399.27
#2018-04-16|2393.40
#2018-04-17|2465.25
#2018-04-18|2473.74
#2018-04-19|2441.73
#2018-04-20|2441.08
#2018-04-23|2439.12
#2018-04-24|2481.58
#2018-04-25|2478.31
#2018-04-26|2542.98
#2018-04-27|2582.18
#2018-04-30|2573.68
#2018-05-01|2573.68
#2018-05-02|2610.92
#2018-05-03|2612.88
#2018-05-04|2516.20
#2018-05-07|2604.39
#2018-05-08|2678.20
#2018-05-09|2695.18
#2018-05-10|2695.18
#2018-05-11|2684.08
#2018-05-14|2717.39
#2018-05-15|2730.46
#2018-05-16|2726.54
#2018-05-17|2728.50
#2018-05-18|2730.46
#2018-05-21|2776.84
#2018-05-22|2747.44
#2018-05-23|2743.52
#2018-05-24|2793.17
#2018-05-25|2771.61
#2018-05-28|2754.63
#2018-05-29|2736.34
#2018-05-30|2746.79
#2018-05-31|2730.46
#2018-06-01|2726.54
#2018-06-04|2732.42
#2018-06-05|2773.57
#2018-06-06| .
#2018-06-07|2756.59
#2018-06-08|2778.14
#2018-06-11|2799.05
#2018-06-12|2763.12
#2018-06-13|2769.65
#2018-06-14|2771.61
#2018-06-15|2778.80
#2018-06-18|2763.12
#2018-06-19|2763.77
#2018-06-20|2791.86
#2018-06-21|2807.54
#2018-06-22| .
#2018-06-25|2816.68
#2018-06-26|2831.71
#2018-06-27|2851.96
#2018-06-28|2846.08
#2018-06-29|2898.33
#2018-07-02|2902.91
#2018-07-03|2900.95
#2018-07-04|2902.25
#2018-07-05|2900.95
#2018-07-06|2923.81
#2018-07-09|2932.30
#2018-07-10|2946.67
#2018-07-11|2938.83
#2018-07-12|2959.08
#2018-07-13|2970.19
#2018-07-16|2977.37
#2018-07-17|2944.06
#2018-07-18|2906.83
#2018-07-19|3071.44
#2018-07-20|3191.63
#2018-07-23|3190.32
#2018-07-24|3181.18
#2018-07-25|3175.30
#2018-07-26|3170.07
#2018-07-27|3147.21
#2018-07-30|3147.86
#2018-07-31|3140.68
#2018-08-01|3189.67
#2018-08-02|3211.23
#2018-08-03|3267.40
#2018-08-06|3313.13
#2018-08-07|3332.73
#2018-08-08|3330.11
#2018-08-09|3344.48
#2018-08-10|3349.71
#2018-08-13|3400.66
#2018-08-14|3388.90
#2018-08-15|3368.00
#2018-08-16|3415.03
#2018-08-17|3437.24
#2018-08-20|3433.32
#2018-08-21|3458.14
#2018-08-22|3425.48
#2018-08-23|3391.52
#2018-08-24|3207.31
#2018-08-27|3209.27
#2018-08-28|3161.58
#2018-08-29|3150.48
#2018-08-30|3213.19
#2018-08-31|3193.59
#2018-09-03|3234.74
#2018-09-04|3214.49
#2018-09-05|3082.54
#2018-09-06|3109.32
#2018-09-07|3120.43
#2018-09-10|3114.55
#2018-09-11|3114.55
#2018-09-12|3120.43
#2018-09-13|3091.69
#2018-09-14|3079.93
#2018-09-17|3051.84
#2018-09-18|3062.29
#2018-09-19|2986.52
#2018-09-20|2996.97
#2018-09-21|2989.79
#2018-09-24|2982.60
#2018-09-25|2971.50
#2018-09-26|2986.52
#2018-09-27|2987.83
#2018-09-28|2972.15
#2018-10-01|2998.93
#2018-10-02|2987.17
#2018-10-03|3047.27
#2018-10-04|2976.72
#2018-10-05|3004.81
#2018-10-08|3009.38
#2018-10-09|2988.48
#2018-10-10|2982.60
#2018-10-11|2863.06
#2018-10-12|2864.37
#2018-10-15|2865.67
#2018-10-16|2814.07
#2018-10-17|2786.63
#2018-10-18|2846.08
#2018-10-19|2889.84
#2018-10-22|2907.48
#2018-10-23|2940.14
#2018-10-24|2876.78
#2018-10-25|2889.84
#2018-10-26|2866.33
#2018-10-29|2931.65
#2018-10-30|3036.16
#2018-10-31|3045.96
#2018-11-01|3045.96
#2018-11-02|3015.91
#2018-11-05|3049.88
#2018-11-06|3040.08
#2018-11-07|3055.76
#2018-11-08|3055.11
#2018-11-09|3125.00
#2018-11-12|3053.80
#2018-11-13|2828.44
#2018-11-14|2795.78
#2018-11-15|2678.20
#2018-11-16|2654.03
#2018-11-19|2636.39
#2018-11-20|2531.23
#2018-11-21|2544.94
#2018-11-22|2441.73
#2018-11-23|2441.08
#2018-11-26|2411.69
#2018-11-27|2375.11
#2018-11-28|2352.90
#2018-11-29|2336.57
#2018-11-30|2321.54
#2018-12-03|2363.35
#2018-12-04|2338.53
#2018-12-05|2345.06
#2018-12-06|2338.53
#2018-12-07|2343.75
#2018-12-10|2382.29
#2018-12-11|2405.15
#2018-12-12|2390.78
#2018-12-13|2424.10
#2018-12-14|2404.50
#2018-12-17|2356.82
#2018-12-18|2352.24
#2018-12-19|2399.27
#2018-12-20|2296.72
#2018-12-21|2279.74
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2249.69
#2018-12-28|2280.39
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2256.22
#2019-01-03|2307.82
#2019-01-04|2349.63
#2019-01-07|2340.49
#2019-01-08|2373.80
#2019-01-09|2372.49
#2019-01-10|2467.86
#2019-01-11|2537.76
#2019-01-14|2531.23
#2019-01-15|2565.85
#2019-01-16|2526.00
#2019-01-17|2578.91
#2019-01-18|2604.39
#2019-01-21|2584.14
#2019-01-22|2658.60
#2019-01-23|2633.13
#2019-01-24|2615.49
#2019-01-25|2605.69
#2019-01-28|2590.67
#2019-01-29|2615.49
#2019-01-30|2639.01
#2019-01-31|2643.58
#2019-02-01|2696.49
#2019-02-04|2694.53
#2019-02-05|2739.60
#2019-02-06|2727.19
#2019-02-07|2705.63
#2019-02-08|2671.67
#2019-02-11|2717.39
#2019-02-12|2660.56
#2019-02-13|2916.62
#2019-02-14|2949.29
#2019-02-15|2956.47
#2019-02-18|2966.92
#2019-02-19|2957.78
#2019-02-20|2914.01
#2019-02-21|2882.66
#2019-02-22|2947.98
#2019-02-25|2921.20
#2019-02-26|2889.19
#2019-02-27|2861.75
#2019-02-28|2828.44
#2019-03-01|2880.70
#2019-03-04|2914.67
#2019-03-05|2924.46
#2019-03-06|2934.26
#2019-03-07|2963.00
#2019-03-08|2989.13
#2019-03-11|3024.41
#2019-03-12|3008.73
#2019-03-13|2853.92
#2019-03-14|2898.33
#2019-03-15|2981.95
#2019-03-18|3019.18
#2019-03-19|3049.88
#2019-03-20|3080.58
#2019-03-21|3075.36
#2019-03-22|3033.55
#2019-03-25|3016.57
#2019-03-26|3021.79
#2019-03-27|3009.38
#2019-03-28|3121.08
#2019-03-29|3095.61
#2019-04-01|3076.01
#2019-04-02|3021.14
#2019-04-03|3010.04
#2019-04-04|2994.36
#2019-04-05|3004.16
#2019-04-08|2999.58
#2019-04-09|2959.08
#2019-04-10|2981.95
#2019-04-11|2919.77
#2019-04-12|2919.77
#2019-04-15|2970.58
#2019-04-16|3002.00
#2019-04-17|2991.98
#2019-04-18|3030.09
#2019-04-19|3030.09
#2019-04-22|3030.09
#2019-04-23|3020.73
#2019-04-24|3048.14
#2019-04-25|3015.38
#2019-04-26|3036.77
#2019-04-29|3109.65
#2019-04-30|3092.93
#2019-05-01| .
#2019-05-02|3100.29
#2019-05-03|3153.11
#2019-05-06|3164.47
#2019-05-07|3117.67
#2019-05-08|3089.59
#2019-05-09|3223.98
#2019-05-10|3127.03
#2019-05-13|3080.90
#2019-05-14|3069.53
#2019-05-15|3069.53
#2019-05-16|3077.56
#2019-05-17|3099.62
#2019-05-20|3065.52
#2019-05-21|3092.27
#2019-05-22|3035.43
#2019-05-23|3055.49
#2019-05-24|3086.25
#2019-05-27|3092.27
#2019-05-28|3030.75
#2019-05-29|2940.49
#2019-05-30| .
#2019-05-31|2869.62
#2019-06-03|2761.98
#2019-06-04|2774.68
#2019-06-05|2790.73
#2019-06-06| .
#2019-06-07|2895.03
#2019-06-10|2918.43
#2019-06-11|2959.88
#2019-06-12|2870.29
#2019-06-13|2852.24
#2019-06-14|2840.87
#2019-06-17|2826.16
#2019-06-18|2796.75
#2019-06-19|2760.64
#2019-06-20|2729.22
#2019-06-21| .
#2019-06-24|2705.82
#2019-06-25|2701.80
#2019-06-26|2700.47
#2019-06-27|2641.63
#2019-06-28|2620.90
#2019-07-01|2694.45
#2019-07-02|2771.34
#2019-07-03|2815.47
#2019-07-04|2798.08
#2019-07-05|2808.11
#2019-07-08|2832.18
#2019-07-09|2792.73
#2019-07-10|2741.25
#2019-07-11|2731.89
#2019-07-12|2731.89
#2019-07-15|2715.18
#2019-07-16|2713.17
#2019-07-17|2697.12
#2019-07-18|2614.22
#2019-07-19|2727.88
#2019-07-22|2727.88
#2019-07-23|2719.19
#2019-07-24|2601.51
#2019-07-25|2528.64
#2019-07-26|2470.47
#2019-07-29|2516.60
#2019-07-30|2462.45
#2019-07-31|2473.14
#2019-08-01|2537.33
#2019-08-02|2538.67
#2019-08-05|2518.61
#2019-08-06|2528.64
#2019-08-07|2519.95
#2019-08-08|2561.40
#2019-08-09|2512.59
#2019-08-12|2503.90
#2019-08-13|2475.15
#2019-08-14|2453.09
#2019-08-15|2477.16
#2019-08-16|2478.49
#2019-08-19|2501.89
#2019-08-20|2479.83
#2019-08-21|2518.61
#2019-08-22|2480.50
#2019-08-23|2471.81
#2019-08-26|2473.14
#2019-08-27|2526.63
#2019-08-28|2477.82
#2019-08-29|2567.42
#2019-08-30|2574.10
#2019-09-02|2628.26
#2019-09-03|2646.31
#2019-09-04|2663.69
#2019-09-05|2780.03
#2019-09-06|2774.68
#2019-09-09|2723.20
#2019-09-10|2738.58
#2019-09-11|2781.37
#2019-09-12|2776.69
#2019-09-13|2707.82
#2019-09-16|2673.72
#2019-09-17|2707.15
#2019-09-18|2736.57
#2019-09-19|2741.25
#2019-09-20|2741.25
#2019-09-23|2715.84
#2019-09-24|2692.44
#2019-09-25|2718.52
#2019-09-26|2741.25
#2019-09-27|2719.19
#2019-09-30|2721.86
#2019-10-01|2769.33
#2019-10-02|2686.43
#2019-10-03|2661.69
#2019-10-04|2628.93
#2019-10-07|2699.13
#2019-10-08|2673.72
#2019-10-09|2688.43
#2019-10-10|2667.71
#2019-10-11|2691.78
#2019-10-14|2632.27
#2019-10-15|2713.84
#2019-10-16|2721.19
#2019-10-17|2754.62
#2019-10-18|2738.58
#2019-10-21|2755.29
#2019-10-22|2836.19
#2019-10-23|2798.08
#2019-10-24|2888.34
#2019-10-25|3038.78
#2019-10-28|3102.96
#2019-10-29|3022.06
#2019-10-30|3030.09
#2019-10-31|3030.09
#2019-11-01|2982.62
#2019-11-04|2995.32
#2019-11-05|2992.64
#2019-11-06|3026.07
#2019-11-07|3002.00
#2019-11-08|2985.96
#2019-11-11|3016.71
#2019-11-12|3025.41
#2019-11-13|3018.05
#2019-11-14|3030.75
#2019-11-15|3013.37
#2019-11-18|3045.46
#2019-11-19|3054.82
#2019-11-20|3042.12
#2019-11-21|3066.19
#2019-11-22|3046.80
#2019-11-25|3054.16
#2019-11-26|3068.86
#2019-11-27|3070.20
#2019-11-28|3091.60
#2019-11-29|3066.86
#2019-12-02|3030.75
#2019-12-03|2993.98
#2019-12-04|3023.40
#2019-12-05|3017.38
#2019-12-06|3032.76
#2019-12-09|3004.68
#2019-12-10|2971.92
#2019-12-11|2984.62
#2019-12-12|3038.78
#2019-12-13|3068.86
#2019-12-16|3137.06
#2019-12-17|3177.18
#2019-12-18|3199.24
#2019-12-19|3217.29
#2019-12-20|3223.98
#2019-12-23|3230.00
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3250.72
#2019-12-30|3227.99
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3266.77
#2020-01-03|3381.77
#2020-01-06| .
#2020-01-07|3449.97
#2020-01-08|3516.83
#2020-01-09|3530.20
#2020-01-10|3523.51
#2020-01-13|3559.62
#2020-01-14|3550.25
#2020-01-15|3611.77
#2020-01-16|3595.72
#2020-01-17|3610.43
#2020-01-20|3579.67
#2020-01-21|3622.46
#2020-01-22|3574.32
#2020-01-23|3618.45
#2020-01-24|3643.86
#2020-01-27|3603.74
#2020-01-28|3642.52
#2020-01-29|3701.36
#2020-01-30|3645.20
#2020-01-31|3646.53
#2020-02-03|3630.49
#2020-02-04|3650.54
#2020-02-05|3626.48
#2020-02-06|3682.64
#2020-02-07|3704.03
#2020-02-10|3717.40
#2020-02-11|3744.15
#2020-02-12|3920.66
#2020-02-13|3904.61
#2020-02-14|3971.47
#2020-02-17|4015.60
#2020-02-18|4075.77
#2020-02-19|4158.68
#2020-02-20|4131.94
#2020-02-21|4147.98
#2020-02-24|4071.76
#2020-02-25|4082.46
#2020-02-26|3984.84
#2020-02-27|3983.51
#2020-02-28|3741.47
#2020-03-02|3821.71
#2020-03-03|3958.10
#2020-03-04|4008.91
#2020-03-05|3996.88
#2020-03-06|3883.22
#2020-03-09|3786.94
#2020-03-10|3744.15
#2020-03-11|3718.74
#2020-03-12|3583.68
#2020-03-13|3530.20
#2020-03-16|3556.94
#2020-03-17|3654.56
#2020-03-18|3568.98
#2020-03-19|3488.74
#2020-03-20|3425.90
#2020-03-23|3330.29
#2020-03-24|3494.09
#2020-03-25|3639.85
#2020-03-26|3687.99
#2020-03-27|3535.55
#2020-03-30|3587.70
#2020-03-31|3797.64
#2020-04-01|3710.72
#2020-04-02|3900.60
#2020-04-03|3838.42
#2020-04-06|3864.39
#2020-04-07|3867.13
#2020-04-08|3906.77
#2020-04-09|3949.14
#2020-04-10|3949.14
#2020-04-13|3949.14
#2020-04-14|4065.34
#2020-04-15|4046.20
#2020-04-16|4033.90
#2020-04-17|4120.01
#2020-04-20|4129.58
#2020-04-21|4171.96
#2020-04-22|4199.30
#2020-04-23|4234.84
#2020-04-24|4270.38
#2020-04-27|4238.94
#2020-04-28|4459.02
#2020-04-29|4293.62
#2020-04-30|4139.15
#2020-05-01|4139.15
#2020-05-04|4256.71
#2020-05-05|4244.41
#2020-05-06|4174.69
#2020-05-07|4230.74
#2020-05-08|4238.94
#2020-05-11|4255.34
#2020-05-12|4394.77
#2020-05-13|4364.70
#2020-05-14|4248.51
#2020-05-15|4294.98
#2020-05-18|4364.70
#2020-05-19|4330.53
#2020-05-20|4383.84
#2020-05-21|4383.84
#2020-05-22|4408.44
#2020-05-25|4490.46
#2020-05-26|4478.16
#2020-05-27|4426.21
#2020-05-28|4516.43
#2020-05-29|4467.22
#2020-06-01|4467.22
#2020-06-02|4536.94
#2020-06-03|4579.31
#2020-06-04|4558.81
#2020-06-05|4553.34
#2020-06-08|4353.76
#2020-06-09|4355.13
#2020-06-10|4389.31
#2020-06-11|4368.80
#2020-06-12|4279.95
#2020-06-15|4322.32
#2020-06-16|4387.94
#2020-06-17|4407.08
#2020-06-18|4372.90
#2020-06-19|4372.90
#2020-06-22|4486.36
#2020-06-23|4510.96
#2020-06-24|4344.20
#2020-06-25|4469.96
#2020-06-26|4553.34
#2020-06-29|4461.75
#2020-06-30|4476.79
#2020-07-01|4716.01
#2020-07-02|4599.82
#2020-07-03|4612.12
#2020-07-06|4587.51
#2020-07-07|4643.56
#2020-07-08|4592.98
#2020-07-09|4521.90
#2020-07-10|4428.95
#2020-07-13|4456.29
#2020-07-14|4387.94
#2020-07-15|4442.62
#2020-07-16|4438.52
#2020-07-17|4899.18
#2020-07-20|4755.65
#2020-07-21|4681.83
#2020-07-22|4672.27
#2020-07-23|4654.50
#2020-07-24|4646.29
#2020-07-27|4778.89
#2020-07-28|4736.51
#2020-07-29|4778.89
#2020-07-30|4696.87
#2020-07-31|4599.82
#2020-08-03|4695.50
#2020-08-04|4642.19
#2020-08-05|4639.46
#2020-08-06|4653.13
#2020-08-07|4676.37
#2020-08-10|4685.94
#2020-08-11|4684.57
#2020-08-12|4733.78
#2020-08-13|4673.63
#2020-08-14|4613.49
#2020-08-17|4761.12
#2020-08-18|4736.51
#2020-08-19|4813.06
#2020-08-20|4577.95
#2020-08-21|4651.76
#2020-08-24|4788.46
#2020-08-25|4713.27
#2020-08-26|4665.43
#2020-08-27|4629.89
#2020-08-28|4543.77
#2020-08-31|4487.73
#2020-09-01|4519.17
#2020-09-02|4579.31
#2020-09-03|4483.63
#2020-09-04|4482.26
#2020-09-07|4685.94
#2020-09-08|4673.63
#2020-09-09|4826.73
#2020-09-10|4759.75
#2020-09-11|4784.36
#2020-09-14|4793.92
#2020-09-15|4875.94
#2020-09-16|4947.02
#2020-09-17|4929.25
#2020-09-18|4947.02
#2020-09-21|4854.07
#2020-09-22|4895.08
#2020-09-23|4949.76
#2020-09-24|4955.23
#2020-09-25|5070.05
#2020-09-28|5055.01
#2020-09-29|4993.50
#2020-09-30|5008.54
#2020-10-01|5000.34
#2020-10-02|5009.90
#2020-10-05|5023.57
#2020-10-06|4895.08
#2020-10-07|4899.18
#2020-10-08|4880.04
#2020-10-09|4866.37
#2020-10-12|4886.88
#2020-10-13|4911.48
#2020-10-14|4914.22
#2020-10-15|4933.35
#2020-10-16|5026.31
#2020-10-19|4927.89
#2020-10-20|4732.41
#2020-10-21|4687.30
#2020-10-22|4628.52
#2020-10-23|4659.96
#2020-10-26|4636.72
#2020-10-27|4796.66
#2020-10-28|4618.95
#2020-10-29|4557.44
#2020-10-30|4583.41
#2020-11-02|4616.22
#2020-11-03|4616.22
#2020-11-04|4774.79
#2020-11-05|4755.65
#2020-11-06|4716.01
#2020-11-09|4546.51
#2020-11-10|4521.90
#2020-11-11|4726.94
#2020-11-12|4736.51
#2020-11-13|4705.07
#2020-11-16|4732.41
#2020-11-17|4717.38
#2020-11-18|4798.03
#2020-11-19|4839.03
#2020-11-20|4798.03
#2020-11-23|4735.15
#2020-11-24|4599.82
#2020-11-25|4679.10
#2020-11-26|4684.57
#2020-11-27|4729.68
#2020-11-30|4721.48
#2020-12-01|4612.12
#2020-12-02|4515.07
#2020-12-03|4513.70
#2020-12-04|4541.04
#2020-12-07|4550.61
#2020-12-08|4517.80
#2020-12-09|4482.26
#2020-12-10|4442.62
#2020-12-11|4467.22
#2020-12-14|4434.41
#2020-12-15|4337.36
#2020-12-16|4401.61
#2020-12-17|4375.64
#2020-12-18|4356.50
#2020-12-21|4288.15
#2020-12-22|4374.27
#2020-12-23|4355.13
#2020-12-24|4355.13
#2020-12-25|4355.13
#2020-12-28|4386.57
#2020-12-29|4413.91
#2020-12-30|4359.23
#2020-12-31|4359.23
#2021-01-01|4359.23
#2021-01-04|4428.95
#2021-01-05|4341.46
#2021-01-06|4341.46
#2021-01-07|4387.94
#2021-01-08|4366.07
#2021-01-11|4311.39
#2021-01-12|4285.42
#2021-01-13|4338.73
#2021-01-14|4327.79
#2021-01-15|4294.98
#2021-01-18|4267.65
#2021-01-19|4218.44
#2021-01-20|4252.61
#2021-01-21|4230.74
#2021-01-22|4245.77
#2021-01-25|4277.21
#2021-01-26|4385.20
#2021-01-27|4408.44
#2021-01-28|4412.54
#2021-01-29|4415.28
#2021-02-01|4434.41
#2021-02-02|4517.80
#2021-02-03|4577.95
#2021-02-04|4497.29
#2021-02-05|4415.28
#2021-02-08|4561.54
#2021-02-09|4638.09
#2021-02-10|4374.27
#2021-02-11|4200.66
#2021-02-12|4208.87
#2021-02-15|4196.56
#2021-02-16|4109.08
#2021-02-17|4147.35
#2021-02-18|4114.55
#2021-02-19|4039.36
#2021-02-22|4084.47
#2021-02-23|4151.45
#2021-02-24|4170.59
#2021-02-25|4196.56
#2021-02-26|4150.09
#2021-03-01|4226.64
#2021-03-02|4210.23
#2021-03-03|4223.90
#2021-03-04|4289.52
#2021-03-05|4294.98
#2021-03-08|4238.94
#2021-03-09|4348.30
#2021-03-10|4340.09
#2021-03-11|4387.94
#2021-03-12|4408.44
#2021-03-15|4420.75
#2021-03-16|4454.92
#2021-03-17|4505.50
#2021-03-18|4550.61
#2021-03-19|4551.97
#2021-03-22|4536.94
#2021-03-23|4582.05
#2021-03-24|4545.14
#2021-03-25|4564.28
#2021-03-26|4577.95
#2021-03-29|4639.46
#2021-03-30|4638.09
#2021-03-31|4659.96
#2021-04-01|4729.68
#2021-04-02|4729.68
#2021-04-05|4729.68
#2021-04-06|4744.71
#2021-04-07|4780.26
#2021-04-08|4884.14
#2021-04-09|4901.91
#2021-04-12|4926.52
#2021-04-13|5012.64
#2021-04-14|5007.17
#2021-04-15|4956.93
#2021-04-16|5001.59
#2021-04-19|5062.99
#2021-04-20|4969.49
#2021-04-21|5002.98
#2021-04-22|4942.98
#2021-04-23|4968.10
#2021-04-26|4968.10
#2021-04-27|4989.03
#2021-04-28|4969.49
#2021-04-29|4813.19
#2021-04-30|4845.29
#2021-05-03|4740.62
#2021-05-04|4772.72
#2021-05-05|4983.45
#2021-05-06|5058.81
#2021-05-07|5170.45
#2021-05-10|5233.94
#2021-05-11|5140.44
#2021-05-12|5284.88
#2021-05-13| .
#2021-05-14|5304.42
#2021-05-17|5330.93
#2021-05-18|5389.55
#2021-05-19|5407.69
#2021-05-20|5463.51
#2021-05-21|5459.32
#2021-05-24|5452.35
#2021-05-25|5443.97
#2021-05-26|5442.58
#2021-05-27|5407.69
#2021-05-28|5372.80
#2021-05-31|5365.82
#2021-06-01|5372.80
#2021-06-02|5403.50
#2021-06-03|5361.64
#2021-06-04|5389.55
#2021-06-07|5453.74
#2021-06-08|5441.18
#2021-06-09|5487.23
#2021-06-10|5443.97
#2021-06-11|5402.11
#2021-06-14|5449.55
#2021-06-15|5485.84
#2021-06-16|5487.23
#2021-06-17|5463.51
#2021-06-18|5372.80
#2021-06-21|5343.49
#2021-06-22|5315.58
#2021-06-23|5224.87
#2021-06-24|5205.34
#2021-06-25| .
#2021-06-28|5149.51
#2021-06-29|5167.66
#2021-06-30|5092.30
#2021-07-01|5237.43
#2021-07-02|5255.58
#2021-07-05|5243.02
#2021-07-06|5227.66
#2021-07-07|5298.84
#2021-07-08|5240.22
#2021-07-09|5265.34
#2021-07-12|5310.00
#2021-07-13|5310.00
#2021-07-14|5322.56
#2021-07-15|5333.73
#2021-07-16|5383.96
#2021-07-19|5293.25
#2021-07-20|5249.99
#2021-07-21|5212.31
#2021-07-22|5273.72
#2021-07-23|5470.49
#2021-07-26|5432.81
#2021-07-27|5411.87
#2021-07-28|5381.17
#2021-07-29|5325.35
#2021-07-30|5378.38
#2021-08-02|5428.62
#2021-08-03|5473.28
#2021-08-04|5459.32
#2021-08-05|5428.62
#2021-08-06|5388.15
#2021-08-09|5430.02
#2021-08-10|5428.62
#2021-08-11|5449.55
#2021-08-12|5393.73
#2021-08-13|5416.06
#2021-08-16|5393.73
#2021-08-17|5473.28
#2021-08-18|5570.97
#2021-08-19|5490.02
#2021-08-20|5614.23
#2021-08-23|5608.65
#2021-08-24|5561.20
#2021-08-25|5548.64
#2021-08-26|5536.08
#2021-08-27|5538.87
#2021-08-30|5534.68
#2021-08-31|5559.80
#2021-09-01|5554.22
#2021-09-02|5600.27
#2021-09-03|5598.88
#2021-09-06|5679.82
#2021-09-07|5644.93
#2021-09-08|5647.72
#2021-09-09|5582.13
#2021-09-10|5561.20
#2021-09-13|5530.50
#2021-09-14|5459.32
#2021-09-15|5692.38
#2021-09-16|5742.62
#2021-09-17|5724.47
#2021-09-20|5651.91
#2021-09-21|5686.79
#2021-09-22|5665.86
#2021-09-23|5600.27
#2021-09-24|5579.34
#2021-09-27|5460.72
#2021-09-28|5312.79
#2021-09-29|5344.89
#2021-09-30|5349.08
#2021-10-01|5310.00
#2021-10-04|5326.75
#2021-10-05|5337.91
#2021-10-06|5286.28
#2021-10-07|5296.05
#2021-10-08|5296.05
#2021-10-11|5303.02
#2021-10-12|5330.93
#2021-10-13|5425.83
#2021-10-14|5491.42
#2021-10-15|5487.23
#2021-10-18|5505.38
#2021-10-19|5491.42
#2021-10-20|5509.56
#2021-10-21|5524.91
#2021-10-22|5583.53
#2021-10-25|5594.69
#2021-10-26|5651.91
#2021-10-27|5372.80
#2021-10-28|5279.30
#2021-10-29|5273.72
#2021-11-01|5203.94
#2021-11-02|5282.09
#2021-11-03|5134.16
#2021-11-04|5184.40
#2021-11-05|5033.69
#2021-11-08|4975.07
#2021-11-09|4715.50
#2021-11-10|4631.77
#2021-11-11|4571.76
#2021-11-12|4641.54
#2021-11-15|4672.24
#2021-11-16|4670.85
#2021-11-17|4577.35
#2021-11-18|4587.12
#2021-11-19|4559.20
#2021-11-22|4615.03
#2021-11-23|4573.16
#2021-11-24|4585.72
#2021-11-25|4712.71
#2021-11-26|4640.15
#2021-11-29|4673.64
#2021-11-30|4595.49
#2021-12-01|4598.28
#2021-12-02|4489.43
#2021-12-03|4489.43
#2021-12-06|4549.44
#2021-12-07|4644.33
#2021-12-08|4624.79
#2021-12-09|4609.44
#2021-12-10|4940.19
#2021-12-13|4969.49
#2021-12-14|4909.48
#2021-12-15|4884.36
#2021-12-16|4792.26
#2021-12-17|4814.59
#2021-12-20|4802.03
#2021-12-21|4891.34
#2021-12-22|4899.71
#2021-12-23|4933.21
#2021-12-24|4933.21
#2021-12-27|4956.93
#2021-12-28|5023.92
#2021-12-29|5016.94
#2021-12-30|5025.31
#2021-12-31|5025.31
#2022-01-03|5069.97
#2022-01-04|5086.72
#2022-01-05|5096.48
#2022-01-06|5096.48
#2022-01-07|5189.99
#2022-01-10|5163.47
#2022-01-11|5223.48
#2022-01-12|5303.02
#2022-01-13|5216.50
#2022-01-14|5086.72
#2022-01-17|5113.23
#2022-01-18|5042.06
#2022-01-19|5078.34
#2022-01-20|5075.55
#2022-01-21|5082.53
#2022-01-24|5007.17
#2022-01-25|4990.42
#2022-01-26|4913.67
#2022-01-27|4845.29
#2022-01-28|4937.39
#2022-01-31|5011.36
#2022-02-01|5014.15
#2022-02-02|5051.83
#2022-02-03|5046.25
#2022-02-04|5065.78
#2022-02-07|5121.60
#2022-02-08|5123.00
#2022-02-09|5146.72
#2022-02-10|5196.96
#2022-02-11|5053.22
#2022-02-14|4859.24
#2022-02-15|4919.25
#2022-02-16|5107.65
#2022-02-17|5025.31
#2022-02-18|4947.16
#2022-02-21|4680.62
#2022-02-22|4619.21
#2022-02-23|4624.79
#2022-02-24|4666.66
#2022-02-25|4892.74
#2022-02-28|4838.31
#2022-03-01|4963.91
#2022-03-02|5057.41
#2022-03-03|5053.22
#2022-03-04|4982.05
#2022-03-07|4937.39
#2022-03-08|4888.55
#2022-03-09|4877.39
#2022-03-10|4952.74
#2022-03-11|5012.75
#2022-03-14|5078.34
#2022-03-15|4863.43
#2022-03-16|4849.48
#2022-03-17|4912.27
#2022-03-18|4942.98
#2022-03-21|4888.55
#2022-03-22|4942.98
#2022-03-23|4997.40
#2022-03-24|5051.83
#2022-03-25|5051.83
#2022-03-28|5163.47
#2022-03-29|5069.97
#2022-03-30|5067.18
#2022-03-31|4945.77
#2022-04-01|5000.19
#2022-04-04|5123.00
#2022-04-05|5205.34
#2022-04-06|5248.60
#2022-04-07|5280.69
#2022-04-08|5379.78
#2022-04-11|5337.91
#2022-04-12|5389.55
#2022-04-13|5410.48
#2022-04-14|5385.36
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5477.47
#2022-04-20|5446.76
#2022-04-21|5442.58
#2022-04-22|5410.48
#2022-04-25|5294.65
#2022-04-26|5315.58
#2022-04-27|5397.92
#2022-04-28|5386.06
#2022-04-29|5554.15
#2022-05-02|5531.55
#2022-05-03|5508.95
#2022-05-04|5465.16
#2022-05-05|5479.29
#2022-05-06|5403.01
#2022-05-09|5371.93
#2022-05-10|6709.62
#2022-05-11|7309.95
#2022-05-12|7239.32
#2022-05-13|7129.85
#2022-05-16|7087.48
#2022-05-17|7140.45
#2022-05-18|7154.57
#2022-05-19|7154.57
#2022-05-20|7165.17
#2022-05-23|7193.42
#2022-05-24|7179.29
#2022-05-25|7200.48
#2022-05-26| .
#2022-05-27|7196.95
#2022-05-30|7151.04
#2022-05-31|7126.32
#2022-06-01|7129.85
#2022-06-02|7133.38
#2022-06-03|7136.91
#2022-06-06| .
#2022-06-07|7140.45
#2022-06-08|7129.85
#2022-06-09|7133.38
#2022-06-10|7140.45
#2022-06-13|7151.04
#2022-06-14|7133.38
#2022-06-15|7133.38
#2022-06-16|7083.94
#2022-06-17|7094.54
#2022-06-20|7069.82
#2022-06-21|7122.79
#2022-06-22|7115.73
#2022-06-23|7126.32
#2022-06-24|7126.32
#2022-06-27|7161.63
#2022-06-28|7377.05
#2022-06-29|7362.92
#2022-06-30|7359.39
#2022-07-01|7384.11
#2022-07-04|7384.11
#2022-07-05|7380.58
#2022-07-06|7394.71
#2022-07-07|7384.11
#2022-07-08|7479.46
#2022-07-11|7472.40
#2022-07-12|7479.46
#2022-07-13|7479.46
#2022-07-14|7454.74
#2022-07-15|7454.74
#2022-07-18|7472.40
#2022-07-19|7479.46
#2022-07-20|7486.52
#2022-07-21|7493.58
#2022-07-22|7486.52
#2022-07-25|7497.12
#2022-07-26|7500.65
#2022-07-27|7500.65
#2022-07-28|7521.84
#2022-07-29|7500.65
#2022-08-01|7521.84
#2022-08-02|7514.77
#2022-08-03|7550.09
#2022-08-04|7585.40
#2022-08-05|7553.62
#2022-08-08|7543.02
#2022-08-09|7539.49
#2022-08-10|7553.62
#2022-08-11|7557.15
#2022-08-12|7567.74
#2022-08-15|7557.15
#2022-08-16|7543.02
#2022-08-17|7627.78
#2022-08-18|7574.81
#2022-08-19|7564.21
#2022-08-22|7557.15
#2022-08-23|7535.96
#2022-08-24|7535.96
#2022-08-25|7557.15
#2022-08-26|7532.43
#2022-08-29|7546.55
#2022-08-30|7592.46
#2022-08-31|7564.21
#2022-09-01|7557.15
#2022-09-02|7624.24
#2022-09-05|7701.94
#2022-09-06|7638.37
#2022-09-07|7652.50
#2022-09-08|7648.96
#2022-09-09|7663.09
#2022-09-12|7680.75
#2022-09-13|7712.53
#2022-09-14|7723.12
#2022-09-15|7747.84
#2022-09-16|7705.47
#2022-09-19|7705.47
#2022-09-20|7701.94
#2022-09-21|7744.31
#2022-09-22|7747.84
#2022-09-23|7723.12
#2022-09-26|7719.59
#2022-09-27|7737.25
#2022-09-28|7779.63
#2022-09-29|7769.03
#2022-09-30|7769.03
#2022-10-03|7804.35
#2022-10-04|7730.19
#2022-10-05|7786.69
#2022-10-06|7769.03
#2022-10-07|7783.16
#2022-10-10|7730.19
#2022-10-11|7751.37
#2022-10-12|7761.97
#2022-10-13|7769.03
#2022-10-14|7761.97
#2022-10-17|7779.63
#2022-10-18|7804.35
#2022-10-19|7790.22
#2022-10-20|7938.54
#2022-10-21|7874.97
#2022-10-24|7956.19
#2022-10-25|7998.57
#2022-10-26|8030.35
#2022-10-27|8033.88
#2022-10-28|8055.07
#2022-10-31|8023.29
#2022-11-01|8033.88
#2022-11-02|8030.35
#2022-11-03|8051.54
#2022-11-04|8125.70
#2022-11-07|8175.14
#2022-11-08|8189.27
#2022-11-09|8192.80
#2022-11-10|8206.92
#2022-11-11|8191.38
#2022-11-14|8191.38
#2022-11-15|8191.38
#2022-11-16|8212.74