Table Data - OMX Stockholm Tobacco Price Index
| Title | OMX Stockholm Tobacco Price Index |
|---|---|
| Series ID | NASDAQSX451030PI |
| 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: SX451030PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 140.97 |
| 2000-01-04 | 138.61 |
| 2000-01-05 | 135.79 |
| 2000-01-06 | . |
| 2000-01-07 | 141.91 |
| 2000-01-10 | 141.44 |
| 2000-01-11 | 142.86 |
| 2000-01-12 | 144.74 |
| 2000-01-13 | 144.27 |
| 2000-01-14 | 145.21 |
| 2000-01-17 | 146.16 |
| 2000-01-18 | 143.80 |
| 2000-01-19 | 141.91 |
| 2000-01-20 | 143.33 |
| 2000-01-21 | 141.91 |
| 2000-01-24 | 139.09 |
| 2000-01-25 | 138.61 |
| 2000-01-26 | 137.20 |
| 2000-01-27 | 138.14 |
| 2000-01-28 | 138.61 |
| 2000-01-31 | 139.56 |
| 2000-02-01 | 142.86 |
| 2000-02-02 | 141.44 |
| 2000-02-03 | 141.44 |
| 2000-02-04 | 141.44 |
| 2000-02-07 | 144.27 |
| 2000-02-08 | 145.21 |
| 2000-02-09 | 145.21 |
| 2000-02-10 | 149.93 |
| 2000-02-11 | 148.04 |
| 2000-02-14 | 148.99 |
| 2000-02-15 | 147.57 |
| 2000-02-16 | 150.87 |
| 2000-02-17 | 147.57 |
| 2000-02-18 | 141.44 |
| 2000-02-21 | 142.39 |
| 2000-02-22 | 138.61 |
| 2000-02-23 | 140.50 |
| 2000-02-24 | 139.56 |
| 2000-02-25 | 139.09 |
| 2000-02-28 | 138.61 |
| 2000-02-29 | 134.84 |
| 2000-03-01 | 134.84 |
| 2000-03-02 | 134.37 |
| 2000-03-03 | 134.37 |
| 2000-03-06 | 134.84 |
| 2000-03-07 | 131.07 |
| 2000-03-08 | 128.71 |
| 2000-03-09 | 131.07 |
| 2000-03-10 | 132.96 |
| 2000-03-13 | 130.13 |
| 2000-03-14 | 132.48 |
| 2000-03-15 | 128.71 |
| 2000-03-16 | 130.13 |
| 2000-03-17 | 129.66 |
| 2000-03-20 | 127.30 |
| 2000-03-21 | 132.01 |
| 2000-03-22 | 131.07 |
| 2000-03-23 | 131.07 |
| 2000-03-24 | 131.54 |
| 2000-03-27 | 131.54 |
| 2000-03-28 | 130.13 |
| 2000-03-29 | 130.13 |
| 2000-03-30 | 128.24 |
| 2000-03-31 | 125.41 |
| 2000-04-03 | 125.88 |
| 2000-04-04 | 127.30 |
| 2000-04-05 | 126.36 |
| 2000-04-06 | 127.77 |
| 2000-04-07 | 132.96 |
| 2000-04-10 | 131.07 |
| 2000-04-11 | 127.30 |
| 2000-04-12 | 127.30 |
| 2000-04-13 | 129.18 |
| 2000-04-14 | 128.24 |
| 2000-04-17 | 126.36 |
| 2000-04-18 | 123.53 |
| 2000-04-19 | 126.83 |
| 2000-04-20 | 126.36 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 126.83 |
| 2000-04-26 | 125.88 |
| 2000-04-27 | 127.77 |
| 2000-04-28 | 125.88 |
| 2000-05-01 | . |
| 2000-05-02 | 120.23 |
| 2000-05-03 | 118.34 |
| 2000-05-04 | 119.75 |
| 2000-05-05 | 119.75 |
| 2000-05-08 | 119.28 |
| 2000-05-09 | 121.17 |
| 2000-05-10 | 121.64 |
| 2000-05-11 | 129.66 |
| 2000-05-12 | 134.37 |
| 2000-05-15 | 131.54 |
| 2000-05-16 | 137.20 |
| 2000-05-17 | 135.79 |
| 2000-05-18 | 134.84 |
| 2000-05-19 | 132.96 |
| 2000-05-22 | 133.43 |
| 2000-05-23 | 134.37 |
| 2000-05-24 | 134.37 |
| 2000-05-25 | 133.43 |
| 2000-05-26 | 129.18 |
| 2000-05-29 | 132.48 |
| 2000-05-30 | 131.54 |
| 2000-05-31 | 131.54 |
| 2000-06-01 | . |
| 2000-06-02 | 124.94 |
| 2000-06-05 | 125.41 |
| 2000-06-06 | 124.00 |
| 2000-06-07 | 123.53 |
| 2000-06-08 | 124.00 |
| 2000-06-09 | 127.30 |
| 2000-06-12 | . |
| 2000-06-13 | 124.94 |
| 2000-06-14 | 125.88 |
| 2000-06-15 | 122.58 |
| 2000-06-16 | 127.30 |
| 2000-06-19 | 125.41 |
| 2000-06-20 | 126.83 |
| 2000-06-21 | 126.36 |
| 2000-06-22 | 126.83 |
| 2000-06-23 | . |
| 2000-06-26 | 127.77 |
| 2000-06-27 | 125.41 |
| 2000-06-28 | 126.83 |
| 2000-06-29 | 124.00 |
| 2000-06-30 | 128.24 |
| 2000-07-03 | 127.30 |
| 2000-07-04 | 129.18 |
| 2000-07-05 | 129.66 |
| 2000-07-06 | 135.79 |
| 2000-07-07 | 136.26 |
| 2000-07-10 | 137.20 |
| 2000-07-11 | 135.79 |
| 2000-07-12 | 131.54 |
| 2000-07-13 | 131.54 |
| 2000-07-14 | 132.96 |
| 2000-07-17 | 128.71 |
| 2000-07-18 | 127.30 |
| 2000-07-19 | 126.83 |
| 2000-07-20 | 124.94 |
| 2000-07-21 | 125.41 |
| 2000-07-24 | 129.66 |
| 2000-07-25 | 127.30 |
| 2000-07-26 | 132.96 |
| 2000-07-27 | 134.37 |
| 2000-07-28 | 136.26 |
| 2000-07-31 | 137.20 |
| 2000-08-01 | 135.79 |
| 2000-08-02 | 136.73 |
| 2000-08-03 | 136.26 |
| 2000-08-04 | 135.79 |
| 2000-08-07 | 136.26 |
| 2000-08-08 | 135.79 |
| 2000-08-09 | 134.37 |
| 2000-08-10 | 136.73 |
| 2000-08-11 | 138.61 |
| 2000-08-14 | 140.03 |
| 2000-08-15 | 138.61 |
| 2000-08-16 | 137.67 |
| 2000-08-17 | 137.67 |
| 2000-08-18 | 138.14 |
| 2000-08-21 | 140.03 |
| 2000-08-22 | 139.56 |
| 2000-08-23 | 139.56 |
| 2000-08-24 | 138.61 |
| 2000-08-25 | 138.14 |
| 2000-08-28 | 140.50 |
| 2000-08-29 | 142.39 |
| 2000-08-30 | 143.80 |
| 2000-08-31 | 143.80 |
| 2000-09-01 | 144.27 |
| 2000-09-04 | 146.16 |
| 2000-09-05 | 147.10 |
| 2000-09-06 | 146.16 |
| 2000-09-07 | 143.80 |
| 2000-09-08 | 141.44 |
| 2000-09-11 | 144.74 |
| 2000-09-12 | 144.74 |
| 2000-09-13 | 146.63 |
| 2000-09-14 | 146.63 |
| 2000-09-15 | 144.27 |
| 2000-09-18 | 141.44 |
| 2000-09-19 | 140.50 |
| 2000-09-20 | 136.73 |
| 2000-09-21 | 136.73 |
| 2000-09-22 | 136.73 |
| 2000-09-25 | 137.67 |
| 2000-09-26 | 138.61 |
| 2000-09-27 | 140.50 |
| 2000-09-28 | 140.50 |
| 2000-09-29 | 141.44 |
| 2000-10-02 | 143.33 |
| 2000-10-03 | 141.44 |
| 2000-10-04 | 141.44 |
| 2000-10-05 | 141.44 |
| 2000-10-06 | 140.97 |
| 2000-10-09 | 139.09 |
| 2000-10-10 | 138.14 |
| 2000-10-11 | 141.44 |
| 2000-10-12 | 143.33 |
| 2000-10-13 | 146.16 |
| 2000-10-16 | 148.51 |
| 2000-10-17 | 143.33 |
| 2000-10-18 | 149.46 |
| 2000-10-19 | 147.10 |
| 2000-10-20 | 145.69 |
| 2000-10-23 | 146.63 |
| 2000-10-24 | 146.16 |
| 2000-10-25 | 149.46 |
| 2000-10-26 | 156.53 |
| 2000-10-27 | 154.64 |
| 2000-10-30 | 154.64 |
| 2000-10-31 | 161.72 |
| 2000-11-01 | 165.02 |
| 2000-11-02 | 167.37 |
| 2000-11-03 | 169.73 |
| 2000-11-06 | 170.20 |
| 2000-11-07 | 172.09 |
| 2000-11-08 | 167.85 |
| 2000-11-09 | 165.49 |
| 2000-11-10 | 168.32 |
| 2000-11-13 | 167.85 |
| 2000-11-14 | 167.37 |
| 2000-11-15 | 169.26 |
| 2000-11-16 | 171.15 |
| 2000-11-17 | 173.03 |
| 2000-11-20 | 173.03 |
| 2000-11-21 | 172.09 |
| 2000-11-22 | 173.97 |
| 2000-11-23 | 172.09 |
| 2000-11-24 | 172.56 |
| 2000-11-27 | 168.32 |
| 2000-11-28 | 168.79 |
| 2000-11-29 | 168.79 |
| 2000-11-30 | 167.37 |
| 2000-12-01 | 168.79 |
| 2000-12-04 | 167.85 |
| 2000-12-05 | 168.32 |
| 2000-12-06 | 167.37 |
| 2000-12-07 | 169.26 |
| 2000-12-08 | 170.20 |
| 2000-12-11 | 166.43 |
| 2000-12-12 | 164.55 |
| 2000-12-13 | 165.02 |
| 2000-12-14 | 165.02 |
| 2000-12-15 | 165.02 |
| 2000-12-18 | 165.02 |
| 2000-12-19 | 165.02 |
| 2000-12-20 | 164.07 |
| 2000-12-21 | 168.79 |
| 2000-12-22 | 167.37 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 167.85 |
| 2000-12-28 | 168.79 |
| 2000-12-29 | 173.50 |
| 2001-01-01 | . |
| 2001-01-02 | 171.15 |
| 2001-01-03 | 168.79 |
| 2001-01-04 | 172.09 |
| 2001-01-05 | 168.32 |
| 2001-01-08 | 165.02 |
| 2001-01-09 | 167.37 |
| 2001-01-10 | 171.15 |
| 2001-01-11 | 179.16 |
| 2001-01-12 | 169.73 |
| 2001-01-15 | 173.50 |
| 2001-01-16 | 172.09 |
| 2001-01-17 | 171.62 |
| 2001-01-18 | 171.62 |
| 2001-01-19 | 172.09 |
| 2001-01-22 | 172.09 |
| 2001-01-23 | 174.45 |
| 2001-01-24 | 171.15 |
| 2001-01-25 | 169.73 |
| 2001-01-26 | 174.45 |
| 2001-01-29 | 174.45 |
| 2001-01-30 | 175.39 |
| 2001-01-31 | 183.40 |
| 2001-02-01 | 179.16 |
| 2001-02-02 | 178.22 |
| 2001-02-05 | 173.50 |
| 2001-02-06 | 174.45 |
| 2001-02-07 | 175.86 |
| 2001-02-08 | 174.92 |
| 2001-02-09 | 174.45 |
| 2001-02-12 | 174.45 |
| 2001-02-13 | 174.45 |
| 2001-02-14 | 172.56 |
| 2001-02-15 | 173.50 |
| 2001-02-16 | 175.86 |
| 2001-02-19 | 177.75 |
| 2001-02-20 | 173.97 |
| 2001-02-21 | 179.16 |
| 2001-02-22 | 185.76 |
| 2001-02-23 | 192.83 |
| 2001-02-26 | 195.66 |
| 2001-02-27 | 194.25 |
| 2001-02-28 | 195.66 |
| 2001-03-01 | 200.38 |
| 2001-03-02 | 198.96 |
| 2001-03-05 | 197.55 |
| 2001-03-06 | 197.55 |
| 2001-03-07 | 200.85 |
| 2001-03-08 | 196.13 |
| 2001-03-09 | 195.66 |
| 2001-03-12 | 199.91 |
| 2001-03-13 | 198.96 |
| 2001-03-14 | 198.49 |
| 2001-03-15 | 199.91 |
| 2001-03-16 | 198.49 |
| 2001-03-19 | 198.02 |
| 2001-03-20 | 200.38 |
| 2001-03-21 | 201.79 |
| 2001-03-22 | 195.66 |
| 2001-03-23 | 197.08 |
| 2001-03-26 | 197.08 |
| 2001-03-27 | 200.38 |
| 2001-03-28 | 205.09 |
| 2001-03-29 | 203.21 |
| 2001-03-30 | 209.81 |
| 2001-04-02 | 207.45 |
| 2001-04-03 | 206.03 |
| 2001-04-04 | 203.21 |
| 2001-04-05 | 202.73 |
| 2001-04-06 | 202.73 |
| 2001-04-09 | 200.85 |
| 2001-04-10 | 200.85 |
| 2001-04-11 | 189.06 |
| 2001-04-12 | 190.00 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 190.48 |
| 2001-04-18 | 190.48 |
| 2001-04-19 | 188.59 |
| 2001-04-20 | 190.00 |
| 2001-04-23 | 195.19 |
| 2001-04-24 | 200.85 |
| 2001-04-25 | 198.02 |
| 2001-04-26 | 208.39 |
| 2001-04-27 | 209.81 |
| 2001-04-30 | 211.69 |
| 2001-05-01 | . |
| 2001-05-02 | 211.22 |
| 2001-05-03 | 208.86 |
| 2001-05-04 | 207.45 |
| 2001-05-07 | 211.22 |
| 2001-05-08 | 209.81 |
| 2001-05-09 | 210.28 |
| 2001-05-10 | 217.35 |
| 2001-05-11 | 216.88 |
| 2001-05-14 | 221.12 |
| 2001-05-15 | 218.76 |
| 2001-05-16 | 221.59 |
| 2001-05-17 | 218.29 |
| 2001-05-18 | 220.65 |
| 2001-05-21 | 230.08 |
| 2001-05-22 | 226.31 |
| 2001-05-23 | 228.67 |
| 2001-05-24 | . |
| 2001-05-25 | 229.14 |
| 2001-05-28 | 232.44 |
| 2001-05-29 | 231.97 |
| 2001-05-30 | 235.74 |
| 2001-05-31 | 234.79 |
| 2001-06-01 | 242.81 |
| 2001-06-04 | . |
| 2001-06-05 | 240.45 |
| 2001-06-06 | 235.74 |
| 2001-06-07 | 231.02 |
| 2001-06-08 | 223.48 |
| 2001-06-11 | 233.38 |
| 2001-06-12 | 231.02 |
| 2001-06-13 | 231.02 |
| 2001-06-14 | 230.08 |
| 2001-06-15 | 230.55 |
| 2001-06-18 | 230.08 |
| 2001-06-19 | 230.08 |
| 2001-06-20 | 234.32 |
| 2001-06-21 | 240.45 |
| 2001-06-22 | . |
| 2001-06-25 | 249.88 |
| 2001-06-26 | 247.52 |
| 2001-06-27 | 240.45 |
| 2001-06-28 | 235.74 |
| 2001-06-29 | 240.45 |
| 2001-07-02 | 238.10 |
| 2001-07-03 | 240.45 |
| 2001-07-04 | 238.10 |
| 2001-07-05 | 231.02 |
| 2001-07-06 | 232.91 |
| 2001-07-09 | 235.74 |
| 2001-07-10 | 234.32 |
| 2001-07-11 | 240.45 |
| 2001-07-12 | 240.45 |
| 2001-07-13 | 235.74 |
| 2001-07-16 | 240.45 |
| 2001-07-17 | 230.08 |
| 2001-07-18 | 230.08 |
| 2001-07-19 | 235.74 |
| 2001-07-20 | 235.74 |
| 2001-07-23 | 235.74 |
| 2001-07-24 | 233.85 |
| 2001-07-25 | 235.74 |
| 2001-07-26 | 240.45 |
| 2001-07-27 | 235.74 |
| 2001-07-30 | 238.10 |
| 2001-07-31 | 238.10 |
| 2001-08-01 | 242.81 |
| 2001-08-02 | 240.45 |
| 2001-08-03 | 245.17 |
| 2001-08-06 | 240.45 |
| 2001-08-07 | 245.17 |
| 2001-08-08 | 247.52 |
| 2001-08-09 | 247.52 |
| 2001-08-10 | 245.17 |
| 2001-08-13 | 242.81 |
| 2001-08-14 | 245.17 |
| 2001-08-15 | 235.74 |
| 2001-08-16 | 238.10 |
| 2001-08-17 | 238.10 |
| 2001-08-20 | 238.10 |
| 2001-08-21 | 240.45 |
| 2001-08-22 | 238.10 |
| 2001-08-23 | 238.10 |
| 2001-08-24 | 235.27 |
| 2001-08-27 | 235.74 |
| 2001-08-28 | 238.10 |
| 2001-08-29 | 235.74 |
| 2001-08-30 | 242.81 |
| 2001-08-31 | 242.81 |
| 2001-09-03 | 240.45 |
| 2001-09-04 | 247.52 |
| 2001-09-05 | 249.88 |
| 2001-09-06 | 254.60 |
| 2001-09-07 | 256.95 |
| 2001-09-10 | 256.95 |
| 2001-09-11 | 240.45 |
| 2001-09-12 | 235.74 |
| 2001-09-13 | 252.24 |
| 2001-09-14 | 254.60 |
| 2001-09-17 | 247.52 |
| 2001-09-18 | 256.95 |
| 2001-09-19 | 261.67 |
| 2001-09-20 | 256.95 |
| 2001-09-21 | 247.52 |
| 2001-09-24 | 252.24 |
| 2001-09-25 | 249.88 |
| 2001-09-26 | 252.24 |
| 2001-09-27 | 249.88 |
| 2001-09-28 | 256.95 |
| 2001-10-01 | 256.95 |
| 2001-10-02 | 254.60 |
| 2001-10-03 | 254.60 |
| 2001-10-04 | 256.95 |
| 2001-10-05 | 259.31 |
| 2001-10-08 | 256.95 |
| 2001-10-09 | 256.95 |
| 2001-10-10 | 264.03 |
| 2001-10-11 | 259.31 |
| 2001-10-12 | 254.60 |
| 2001-10-15 | 256.95 |
| 2001-10-16 | 256.95 |
| 2001-10-17 | 252.24 |
| 2001-10-18 | 247.52 |
| 2001-10-19 | 242.81 |
| 2001-10-22 | 247.52 |
| 2001-10-23 | 252.24 |
| 2001-10-24 | 254.60 |
| 2001-10-25 | 254.60 |
| 2001-10-26 | 252.24 |
| 2001-10-29 | 249.88 |
| 2001-10-30 | 254.60 |
| 2001-10-31 | 259.31 |
| 2001-11-01 | 254.60 |
| 2001-11-02 | 252.24 |
| 2001-11-05 | 247.52 |
| 2001-11-06 | 252.24 |
| 2001-11-07 | 249.88 |
| 2001-11-08 | 249.88 |
| 2001-11-09 | 254.60 |
| 2001-11-12 | 249.88 |
| 2001-11-13 | 249.88 |
| 2001-11-14 | 242.81 |
| 2001-11-15 | 240.45 |
| 2001-11-16 | 242.81 |
| 2001-11-19 | 245.17 |
| 2001-11-20 | 245.17 |
| 2001-11-21 | 245.17 |
| 2001-11-22 | 245.17 |
| 2001-11-23 | 238.10 |
| 2001-11-26 | 240.45 |
| 2001-11-27 | 238.10 |
| 2001-11-28 | 242.81 |
| 2001-11-29 | 252.24 |
| 2001-11-30 | 252.24 |
| 2001-12-03 | 249.88 |
| 2001-12-04 | 254.60 |
| 2001-12-05 | 254.60 |
| 2001-12-06 | 256.95 |
| 2001-12-07 | 256.95 |
| 2001-12-10 | 249.88 |
| 2001-12-11 | 254.60 |
| 2001-12-12 | 256.95 |
| 2001-12-13 | 259.31 |
| 2001-12-14 | 254.60 |
| 2001-12-17 | 259.31 |
| 2001-12-18 | 264.03 |
| 2001-12-19 | 266.38 |
| 2001-12-20 | 268.74 |
| 2001-12-21 | 261.67 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 259.31 |
| 2001-12-28 | 261.67 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 264.03 |
| 2002-01-03 | 268.74 |
| 2002-01-04 | 271.10 |
| 2002-01-07 | 261.67 |
| 2002-01-08 | 259.31 |
| 2002-01-09 | 261.67 |
| 2002-01-10 | 271.10 |
| 2002-01-11 | 275.81 |
| 2002-01-14 | 280.53 |
| 2002-01-15 | 287.60 |
| 2002-01-16 | 285.24 |
| 2002-01-17 | 278.17 |
| 2002-01-18 | 289.96 |
| 2002-01-21 | 289.96 |
| 2002-01-22 | 282.89 |
| 2002-01-23 | 285.24 |
| 2002-01-24 | 287.60 |
| 2002-01-25 | 294.67 |
| 2002-01-28 | 297.03 |
| 2002-01-29 | 301.74 |
| 2002-01-30 | 299.39 |
| 2002-01-31 | 287.60 |
| 2002-02-01 | 292.31 |
| 2002-02-04 | 289.96 |
| 2002-02-05 | 292.31 |
| 2002-02-06 | 289.96 |
| 2002-02-07 | 289.96 |
| 2002-02-08 | 287.60 |
| 2002-02-11 | 282.89 |
| 2002-02-12 | 287.60 |
| 2002-02-13 | 285.24 |
| 2002-02-14 | 297.03 |
| 2002-02-15 | 306.46 |
| 2002-02-18 | 306.46 |
| 2002-02-19 | 311.17 |
| 2002-02-20 | 313.53 |
| 2002-02-21 | 315.89 |
| 2002-02-22 | 318.25 |
| 2002-02-25 | 318.25 |
| 2002-02-26 | 313.53 |
| 2002-02-27 | 313.53 |
| 2002-02-28 | 315.89 |
| 2002-03-01 | 325.32 |
| 2002-03-04 | 308.82 |
| 2002-03-05 | 313.53 |
| 2002-03-06 | 306.46 |
| 2002-03-07 | 304.10 |
| 2002-03-08 | 308.82 |
| 2002-03-11 | 304.10 |
| 2002-03-12 | 313.53 |
| 2002-03-13 | 308.82 |
| 2002-03-14 | 308.82 |
| 2002-03-15 | 311.17 |
| 2002-03-18 | 304.10 |
| 2002-03-19 | 308.82 |
| 2002-03-20 | 315.89 |
| 2002-03-21 | 313.53 |
| 2002-03-22 | 315.89 |
| 2002-03-25 | 315.89 |
| 2002-03-26 | 318.25 |
| 2002-03-27 | 322.96 |
| 2002-03-28 | 325.32 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 315.89 |
| 2002-04-03 | 320.60 |
| 2002-04-04 | 318.25 |
| 2002-04-05 | 322.96 |
| 2002-04-08 | 320.60 |
| 2002-04-09 | 325.32 |
| 2002-04-10 | 327.68 |
| 2002-04-11 | 330.03 |
| 2002-04-12 | 344.18 |
| 2002-04-15 | 351.25 |
| 2002-04-16 | 351.25 |
| 2002-04-17 | 353.61 |
| 2002-04-18 | 358.32 |
| 2002-04-19 | 360.68 |
| 2002-04-22 | 351.25 |
| 2002-04-23 | 379.54 |
| 2002-04-24 | 400.75 |
| 2002-04-25 | 370.11 |
| 2002-04-26 | 370.11 |
| 2002-04-29 | 363.04 |
| 2002-04-30 | 381.90 |
| 2002-05-01 | . |
| 2002-05-02 | 386.61 |
| 2002-05-03 | 379.54 |
| 2002-05-06 | 377.18 |
| 2002-05-07 | 377.18 |
| 2002-05-08 | 379.54 |
| 2002-05-09 | . |
| 2002-05-10 | 377.18 |
| 2002-05-13 | 384.25 |
| 2002-05-14 | 381.90 |
| 2002-05-15 | 381.90 |
| 2002-05-16 | 377.18 |
| 2002-05-17 | 372.47 |
| 2002-05-20 | . |
| 2002-05-21 | 374.82 |
| 2002-05-22 | 370.11 |
| 2002-05-23 | 367.75 |
| 2002-05-24 | 365.39 |
| 2002-05-27 | 365.39 |
| 2002-05-28 | 374.82 |
| 2002-05-29 | 374.82 |
| 2002-05-30 | 372.47 |
| 2002-05-31 | 365.39 |
| 2002-06-03 | 367.75 |
| 2002-06-04 | 372.47 |
| 2002-06-05 | 372.47 |
| 2002-06-06 | 365.39 |
| 2002-06-07 | 372.47 |
| 2002-06-10 | 370.11 |
| 2002-06-11 | 370.11 |
| 2002-06-12 | 372.47 |
| 2002-06-13 | 367.75 |
| 2002-06-14 | 363.04 |
| 2002-06-17 | 360.68 |
| 2002-06-18 | 360.68 |
| 2002-06-19 | 370.11 |
| 2002-06-20 | 351.25 |
| 2002-06-21 | . |
| 2002-06-24 | 351.25 |
| 2002-06-25 | 346.53 |
| 2002-06-26 | 358.32 |
| 2002-06-27 | 360.68 |
| 2002-06-28 | 358.32 |
| 2002-07-01 | 367.75 |
| 2002-07-02 | 367.75 |
| 2002-07-03 | 367.75 |
| 2002-07-04 | 367.75 |
| 2002-07-05 | 363.04 |
| 2002-07-08 | 363.04 |
| 2002-07-09 | 363.04 |
| 2002-07-10 | 360.68 |
| 2002-07-11 | 355.96 |
| 2002-07-12 | 353.61 |
| 2002-07-15 | 341.82 |
| 2002-07-16 | 322.96 |
| 2002-07-17 | 320.60 |
| 2002-07-18 | 337.11 |
| 2002-07-19 | 330.03 |
| 2002-07-22 | 320.60 |
| 2002-07-23 | 325.32 |
| 2002-07-24 | 320.60 |
| 2002-07-25 | 318.25 |
| 2002-07-26 | 320.60 |
| 2002-07-29 | 325.32 |
| 2002-07-30 | 330.03 |
| 2002-07-31 | 339.46 |
| 2002-08-01 | 330.03 |
| 2002-08-02 | 337.11 |
| 2002-08-05 | 325.32 |
| 2002-08-06 | 337.11 |
| 2002-08-07 | 341.82 |
| 2002-08-08 | 355.96 |
| 2002-08-09 | 346.53 |
| 2002-08-12 | 348.89 |
| 2002-08-13 | 348.89 |
| 2002-08-14 | 360.68 |
| 2002-08-15 | 365.39 |
| 2002-08-16 | 355.96 |
| 2002-08-19 | 358.32 |
| 2002-08-20 | 360.68 |
| 2002-08-21 | 348.89 |
| 2002-08-22 | 334.75 |
| 2002-08-23 | 337.11 |
| 2002-08-26 | 344.18 |
| 2002-08-27 | 344.18 |
| 2002-08-28 | 348.89 |
| 2002-08-29 | 358.32 |
| 2002-08-30 | 358.32 |
| 2002-09-02 | 358.32 |
| 2002-09-03 | 355.96 |
| 2002-09-04 | 358.32 |
| 2002-09-05 | 351.25 |
| 2002-09-06 | 353.61 |
| 2002-09-09 | 353.61 |
| 2002-09-10 | 355.96 |
| 2002-09-11 | 355.96 |
| 2002-09-12 | 344.18 |
| 2002-09-13 | 344.18 |
| 2002-09-16 | 351.25 |
| 2002-09-17 | 348.89 |
| 2002-09-18 | 353.61 |
| 2002-09-19 | 353.61 |
| 2002-09-20 | 353.61 |
| 2002-09-23 | 353.61 |
| 2002-09-24 | 348.89 |
| 2002-09-25 | 353.61 |
| 2002-09-26 | 346.53 |
| 2002-09-27 | 348.89 |
| 2002-09-30 | 330.03 |
| 2002-10-01 | 332.39 |
| 2002-10-02 | 330.03 |
| 2002-10-03 | 322.96 |
| 2002-10-04 | 322.96 |
| 2002-10-07 | 318.25 |
| 2002-10-08 | 325.32 |
| 2002-10-09 | 301.74 |
| 2002-10-10 | 311.17 |
| 2002-10-11 | 304.10 |
| 2002-10-14 | 297.03 |
| 2002-10-15 | 306.46 |
| 2002-10-16 | 304.10 |
| 2002-10-17 | 306.46 |
| 2002-10-18 | 318.25 |
| 2002-10-21 | 318.25 |
| 2002-10-22 | 334.75 |
| 2002-10-23 | 339.46 |
| 2002-10-24 | 322.96 |
| 2002-10-25 | 334.75 |
| 2002-10-28 | 334.75 |
| 2002-10-29 | 318.25 |
| 2002-10-30 | 325.32 |
| 2002-10-31 | 311.17 |
| 2002-11-01 | 315.89 |
| 2002-11-04 | 299.39 |
| 2002-11-05 | 301.74 |
| 2002-11-06 | 304.10 |
| 2002-11-07 | 311.17 |
| 2002-11-08 | 306.46 |
| 2002-11-11 | 308.82 |
| 2002-11-12 | 320.60 |
| 2002-11-13 | 306.46 |
| 2002-11-14 | 297.03 |
| 2002-11-15 | 299.39 |
| 2002-11-18 | 299.39 |
| 2002-11-19 | 292.31 |
| 2002-11-20 | 287.60 |
| 2002-11-21 | 299.39 |
| 2002-11-22 | 287.60 |
| 2002-11-25 | 282.89 |
| 2002-11-26 | 299.39 |
| 2002-11-27 | 308.82 |
| 2002-11-28 | 308.82 |
| 2002-11-29 | 289.96 |
| 2002-12-02 | 287.60 |
| 2002-12-03 | 294.67 |
| 2002-12-04 | 301.74 |
| 2002-12-05 | 308.82 |
| 2002-12-06 | 304.10 |
| 2002-12-09 | 308.82 |
| 2002-12-10 | 313.53 |
| 2002-12-11 | 313.53 |
| 2002-12-12 | 313.53 |
| 2002-12-13 | 322.96 |
| 2002-12-16 | 318.25 |
| 2002-12-17 | 322.96 |
| 2002-12-18 | 306.46 |
| 2002-12-19 | 318.25 |
| 2002-12-20 | 318.25 |
| 2002-12-23 | 318.25 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 320.60 |
| 2002-12-30 | 322.96 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 327.68 |
| 2003-01-03 | 322.96 |
| 2003-01-06 | . |
| 2003-01-07 | 313.53 |
| 2003-01-08 | 304.10 |
| 2003-01-09 | 304.10 |
| 2003-01-10 | 297.03 |
| 2003-01-13 | 301.74 |
| 2003-01-14 | 308.82 |
| 2003-01-15 | 304.10 |
| 2003-01-16 | 301.74 |
| 2003-01-17 | 297.03 |
| 2003-01-20 | 301.74 |
| 2003-01-21 | 297.03 |
| 2003-01-22 | 294.67 |
| 2003-01-23 | 289.96 |
| 2003-01-24 | 289.96 |
| 2003-01-27 | 289.96 |
| 2003-01-28 | 287.60 |
| 2003-01-29 | 278.17 |
| 2003-01-30 | 280.53 |
| 2003-01-31 | 292.31 |
| 2003-02-03 | 294.67 |
| 2003-02-04 | 299.39 |
| 2003-02-05 | 294.67 |
| 2003-02-06 | 289.96 |
| 2003-02-07 | 289.96 |
| 2003-02-10 | 280.53 |
| 2003-02-11 | 282.89 |
| 2003-02-12 | 282.89 |
| 2003-02-13 | 285.24 |
| 2003-02-14 | 285.24 |
| 2003-02-17 | 294.67 |
| 2003-02-18 | 297.03 |
| 2003-02-19 | 297.03 |
| 2003-02-20 | 297.03 |
| 2003-02-21 | 297.03 |
| 2003-02-24 | 292.31 |
| 2003-02-25 | 292.31 |
| 2003-02-26 | 292.31 |
| 2003-02-27 | 297.03 |
| 2003-02-28 | 301.74 |
| 2003-03-03 | 304.10 |
| 2003-03-04 | 306.46 |
| 2003-03-05 | 308.82 |
| 2003-03-06 | 311.17 |
| 2003-03-07 | 308.82 |
| 2003-03-10 | 306.46 |
| 2003-03-11 | 313.53 |
| 2003-03-12 | 311.17 |
| 2003-03-13 | 318.25 |
| 2003-03-14 | 304.10 |
| 2003-03-17 | 304.10 |
| 2003-03-18 | 294.67 |
| 2003-03-19 | 301.74 |
| 2003-03-20 | 306.46 |
| 2003-03-21 | 306.46 |
| 2003-03-24 | 304.10 |
| 2003-03-25 | 304.10 |
| 2003-03-26 | 304.10 |
| 2003-03-27 | 297.03 |
| 2003-03-28 | 301.74 |
| 2003-03-31 | 297.03 |
| 2003-04-01 | 299.39 |
| 2003-04-02 | 301.74 |
| 2003-04-03 | 301.74 |
| 2003-04-04 | 301.74 |
| 2003-04-07 | 304.10 |
| 2003-04-08 | 299.39 |
| 2003-04-09 | 299.39 |
| 2003-04-10 | 301.74 |
| 2003-04-11 | 304.10 |
| 2003-04-14 | 306.46 |
| 2003-04-15 | 304.10 |
| 2003-04-16 | 297.03 |
| 2003-04-17 | 294.67 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 301.74 |
| 2003-04-23 | 299.39 |
| 2003-04-24 | 297.03 |
| 2003-04-25 | 285.24 |
| 2003-04-28 | 285.24 |
| 2003-04-29 | 287.60 |
| 2003-04-30 | 285.24 |
| 2003-05-01 | . |
| 2003-05-02 | 278.17 |
| 2003-05-05 | 273.46 |
| 2003-05-06 | 278.17 |
| 2003-05-07 | 278.17 |
| 2003-05-08 | 273.46 |
| 2003-05-09 | 268.74 |
| 2003-05-12 | 273.46 |
| 2003-05-13 | 285.24 |
| 2003-05-14 | 282.89 |
| 2003-05-15 | 285.24 |
| 2003-05-16 | 285.24 |
| 2003-05-19 | 285.24 |
| 2003-05-20 | 289.96 |
| 2003-05-21 | 294.67 |
| 2003-05-22 | 297.03 |
| 2003-05-23 | 294.67 |
| 2003-05-26 | 294.67 |
| 2003-05-27 | 297.03 |
| 2003-05-28 | 294.67 |
| 2003-05-29 | . |
| 2003-05-30 | 294.67 |
| 2003-06-02 | 292.31 |
| 2003-06-03 | 289.96 |
| 2003-06-04 | 285.24 |
| 2003-06-05 | 287.60 |
| 2003-06-06 | 280.53 |
| 2003-06-09 | . |
| 2003-06-10 | 278.17 |
| 2003-06-11 | 285.24 |
| 2003-06-12 | 287.60 |
| 2003-06-13 | 285.24 |
| 2003-06-16 | 282.89 |
| 2003-06-17 | 289.96 |
| 2003-06-18 | 287.60 |
| 2003-06-19 | 282.89 |
| 2003-06-20 | . |
| 2003-06-23 | 285.24 |
| 2003-06-24 | 287.60 |
| 2003-06-25 | 289.96 |
| 2003-06-26 | 287.60 |
| 2003-06-27 | 289.96 |
| 2003-06-30 | 285.24 |
| 2003-07-01 | 289.96 |
| 2003-07-02 | 285.24 |
| 2003-07-03 | 282.89 |
| 2003-07-04 | 278.17 |
| 2003-07-07 | 285.24 |
| 2003-07-08 | 282.89 |
| 2003-07-09 | 280.53 |
| 2003-07-10 | 282.89 |
| 2003-07-11 | 285.24 |
| 2003-07-14 | 285.24 |
| 2003-07-15 | 285.24 |
| 2003-07-16 | 275.81 |
| 2003-07-17 | 278.17 |
| 2003-07-18 | 278.17 |
| 2003-07-21 | 273.46 |
| 2003-07-22 | 268.74 |
| 2003-07-23 | 273.46 |
| 2003-07-24 | 264.03 |
| 2003-07-25 | 266.38 |
| 2003-07-28 | 264.03 |
| 2003-07-29 | 259.31 |
| 2003-07-30 | 261.67 |
| 2003-07-31 | 266.38 |
| 2003-08-01 | 268.74 |
| 2003-08-04 | 268.74 |
| 2003-08-05 | 259.31 |
| 2003-08-06 | 256.95 |
| 2003-08-07 | 266.38 |
| 2003-08-08 | 268.74 |
| 2003-08-11 | 268.74 |
| 2003-08-12 | 268.74 |
| 2003-08-13 | 266.38 |
| 2003-08-14 | 266.38 |
| 2003-08-15 | 271.10 |
| 2003-08-18 | 271.10 |
| 2003-08-19 | 266.38 |
| 2003-08-20 | 266.38 |
| 2003-08-21 | 278.17 |
| 2003-08-22 | 275.81 |
| 2003-08-25 | 275.81 |
| 2003-08-26 | 275.81 |
| 2003-08-27 | 273.46 |
| 2003-08-28 | 271.10 |
| 2003-08-29 | 266.38 |
| 2003-09-01 | 273.46 |
| 2003-09-02 | 268.74 |
| 2003-09-03 | 273.46 |
| 2003-09-04 | 278.17 |
| 2003-09-05 | 285.24 |
| 2003-09-08 | 289.96 |
| 2003-09-09 | 287.60 |
| 2003-09-10 | 287.60 |
| 2003-09-11 | 280.53 |
| 2003-09-12 | 282.89 |
| 2003-09-15 | 282.89 |
| 2003-09-16 | 285.24 |
| 2003-09-17 | 282.89 |
| 2003-09-18 | 287.60 |
| 2003-09-19 | 292.31 |
| 2003-09-22 | 285.24 |
| 2003-09-23 | 287.60 |
| 2003-09-24 | 282.89 |
| 2003-09-25 | 285.24 |
| 2003-09-26 | 285.24 |
| 2003-09-29 | 282.89 |
| 2003-09-30 | 278.17 |
| 2003-10-01 | 285.24 |
| 2003-10-02 | 285.24 |
| 2003-10-03 | 285.24 |
| 2003-10-06 | 282.89 |
| 2003-10-07 | 282.89 |
| 2003-10-08 | 280.53 |
| 2003-10-09 | 282.89 |
| 2003-10-10 | 275.81 |
| 2003-10-13 | 275.81 |
| 2003-10-14 | 278.17 |
| 2003-10-15 | 278.17 |
| 2003-10-16 | 278.17 |
| 2003-10-17 | 278.17 |
| 2003-10-20 | 280.53 |
| 2003-10-21 | 280.53 |
| 2003-10-22 | 275.81 |
| 2003-10-23 | 301.74 |
| 2003-10-24 | 304.10 |
| 2003-10-27 | 301.74 |
| 2003-10-28 | 306.46 |
| 2003-10-29 | 301.74 |
| 2003-10-30 | 301.74 |
| 2003-10-31 | 299.39 |
#2003-11-03| 301.74
#2003-11-04| 311.17
#2003-11-05| 313.53
#2003-11-06| 315.89
#2003-11-07| 318.25
#2003-11-10| 318.25
#2003-11-11| 320.60
#2003-11-12| 322.96
#2003-11-13| 320.60
#2003-11-14| 322.96
#2003-11-17| 330.03
#2003-11-18| 322.96
#2003-11-19| 318.25
#2003-11-20| 318.25
#2003-11-21| 318.25
#2003-11-24| 330.03
#2003-11-25| 332.39
#2003-11-26| 325.32
#2003-11-27| 327.68
#2003-11-28| 320.60
#2003-12-01| 327.68
#2003-12-02| 322.96
#2003-12-03| 320.60
#2003-12-04| 327.68
#2003-12-05| 325.32
#2003-12-08| 330.03
#2003-12-09| 337.11
#2003-12-10| 337.11
#2003-12-11| 337.11
#2003-12-12| 337.11
#2003-12-15| 344.18
#2003-12-16| 339.46
#2003-12-17| 337.11
#2003-12-18| 337.11
#2003-12-19| 339.46
#2003-12-22| 348.89
#2003-12-23| 351.25
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 348.89
#2003-12-30| 346.53
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 353.61
#2004-01-05| 344.18
#2004-01-06| .
#2004-01-07| 337.11
#2004-01-08| 334.75
#2004-01-09| 330.03
#2004-01-12| 337.11
#2004-01-13| 334.75
#2004-01-14| 332.39
#2004-01-15| 332.39
#2004-01-16| 332.39
#2004-01-19| 325.32
#2004-01-20| 325.32
#2004-01-21| 334.75
#2004-01-22| 337.11
#2004-01-23| 334.75
#2004-01-26| 341.82
#2004-01-27| 332.39
#2004-01-28| 334.75
#2004-01-29| 339.46
#2004-01-30| 337.11
#2004-02-02| 330.03
#2004-02-03| 334.75
#2004-02-04| 344.18
#2004-02-05| 341.82
#2004-02-06| 339.46
#2004-02-09| 341.82
#2004-02-10| 346.53
#2004-02-11| 337.11
#2004-02-12| 325.32
#2004-02-13| 330.03
#2004-02-16| 332.39
#2004-02-17| 332.39
#2004-02-18| 334.75
#2004-02-19| 337.11
#2004-02-20| 334.75
#2004-02-23| 332.39
#2004-02-24| 332.39
#2004-02-25| 332.39
#2004-02-26| 327.68
#2004-02-27| 334.75
#2004-03-01| 341.82
#2004-03-02| 341.82
#2004-03-03| 344.18
#2004-03-04| 344.18
#2004-03-05| 339.46
#2004-03-08| 344.18
#2004-03-09| 341.82
#2004-03-10| 346.53
#2004-03-11| 341.82
#2004-03-12| 337.11
#2004-03-15| 344.18
#2004-03-16| 344.18
#2004-03-17| 346.53
#2004-03-18| 344.18
#2004-03-19| 339.46
#2004-03-22| 339.46
#2004-03-23| 341.82
#2004-03-24| 341.82
#2004-03-25| 344.18
#2004-03-26| 339.46
#2004-03-29| 341.82
#2004-03-30| 348.89
#2004-03-31| 363.04
#2004-04-01| 370.11
#2004-04-02| 365.39
#2004-04-05| 374.82
#2004-04-06| 370.11
#2004-04-07| 374.82
#2004-04-08| 379.54
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 384.25
#2004-04-14| 381.90
#2004-04-15| 377.18
#2004-04-16| 384.25
#2004-04-19| 377.18
#2004-04-20| 381.90
#2004-04-21| 379.54
#2004-04-22| 381.90
#2004-04-23| 381.90
#2004-04-26| 384.25
#2004-04-27| 372.47
#2004-04-28| 363.04
#2004-04-29| 363.04
#2004-04-30| 363.04
#2004-05-03| 365.39
#2004-05-04| 367.75
#2004-05-05| 370.11
#2004-05-06| 367.75
#2004-05-07| 372.47
#2004-05-10| 361.86
#2004-05-11| 361.86
#2004-05-12| 361.86
#2004-05-13| 370.11
#2004-05-14| 373.64
#2004-05-17| 370.11
#2004-05-18| 364.22
#2004-05-19| 373.64
#2004-05-20| .
#2004-05-21| 368.93
#2004-05-24| 365.39
#2004-05-25| 365.39
#2004-05-26| 366.57
#2004-05-27| 367.75
#2004-05-28| 371.29
#2004-05-31| .
#2004-06-01| 370.11
#2004-06-02| 372.47
#2004-06-03| 371.29
#2004-06-04| 373.64
#2004-06-07| 374.82
#2004-06-08| 377.18
#2004-06-09| 370.11
#2004-06-10| 365.39
#2004-06-11| 360.68
#2004-06-14| 363.04
#2004-06-15| 364.22
#2004-06-16| 365.39
#2004-06-17| 367.75
#2004-06-18| 367.75
#2004-06-21| 364.22
#2004-06-22| 360.68
#2004-06-23| 361.86
#2004-06-24| 366.57
#2004-06-25| .
#2004-06-28| 365.39
#2004-06-29| 363.04
#2004-06-30| 363.04
#2004-07-01| 360.68
#2004-07-02| 363.04
#2004-07-05| 363.04
#2004-07-06| 357.14
#2004-07-07| 363.04
#2004-07-08| 370.11
#2004-07-09| 367.75
#2004-07-12| 365.39
#2004-07-13| 366.57
#2004-07-14| 363.04
#2004-07-15| 367.75
#2004-07-16| 376.00
#2004-07-19| 367.75
#2004-07-20| 364.22
#2004-07-21| 359.50
#2004-07-22| 351.25
#2004-07-23| 343.00
#2004-07-26| 344.18
#2004-07-27| 352.43
#2004-07-28| 346.53
#2004-07-29| 350.07
#2004-07-30| 353.61
#2004-08-02| 353.61
#2004-08-03| 350.07
#2004-08-04| 353.61
#2004-08-05| 357.14
#2004-08-06| 353.61
#2004-08-09| 348.89
#2004-08-10| 350.07
#2004-08-11| 351.25
#2004-08-12| 351.25
#2004-08-13| 348.89
#2004-08-16| 351.25
#2004-08-17| 348.89
#2004-08-18| 348.89
#2004-08-19| 350.07
#2004-08-20| 351.25
#2004-08-23| 350.07
#2004-08-24| 351.25
#2004-08-25| 352.43
#2004-08-26| 355.96
#2004-08-27| 355.96
#2004-08-30| 354.79
#2004-08-31| 358.32
#2004-09-01| 353.61
#2004-09-02| 358.32
#2004-09-03| 361.86
#2004-09-06| 366.57
#2004-09-07| 351.25
#2004-09-08| 355.96
#2004-09-09| 352.43
#2004-09-10| 353.61
#2004-09-13| 353.61
#2004-09-14| 352.43
#2004-09-15| 351.25
#2004-09-16| 351.25
#2004-09-17| 350.07
#2004-09-20| 351.25
#2004-09-21| 345.36
#2004-09-22| 350.07
#2004-09-23| 348.89
#2004-09-24| 347.71
#2004-09-27| 344.18
#2004-09-28| 350.07
#2004-09-29| 361.86
#2004-09-30| 363.04
#2004-10-01| 374.82
#2004-10-04| 366.57
#2004-10-05| 363.04
#2004-10-06| 358.32
#2004-10-07| 357.14
#2004-10-08| 359.50
#2004-10-11| 360.68
#2004-10-12| 360.68
#2004-10-13| 363.04
#2004-10-14| 361.86
#2004-10-15| 360.68
#2004-10-18| 363.04
#2004-10-19| 363.04
#2004-10-20| 363.04
#2004-10-21| 363.04
#2004-10-22| 361.86
#2004-10-25| 355.96
#2004-10-26| 363.04
#2004-10-27| 366.57
#2004-10-28| 373.64
#2004-10-29| 368.93
#2004-11-01| 374.82
#2004-11-02| 374.82
#2004-11-03| 376.00
#2004-11-04| 378.36
#2004-11-05| 379.54
#2004-11-08| 378.36
#2004-11-09| 383.07
#2004-11-10| 381.90
#2004-11-11| 381.90
#2004-11-12| 377.18
#2004-11-15| 370.11
#2004-11-16| 372.47
#2004-11-17| 372.47
#2004-11-18| 376.00
#2004-11-19| 376.00
#2004-11-22| 374.82
#2004-11-23| 371.29
#2004-11-24| 367.75
#2004-11-25| 373.64
#2004-11-26| 372.47
#2004-11-29| 372.47
#2004-11-30| 359.50
#2004-12-01| 366.57
#2004-12-02| 360.68
#2004-12-03| 355.96
#2004-12-06| 351.25
#2004-12-07| 355.96
#2004-12-08| 354.79
#2004-12-09| 353.61
#2004-12-10| 364.22
#2004-12-13| 367.75
#2004-12-14| 372.47
#2004-12-15| 372.47
#2004-12-16| 370.11
#2004-12-17| 372.47
#2004-12-20| 373.64
#2004-12-21| 371.29
#2004-12-22| 372.47
#2004-12-23| 374.82
#2004-12-24| .
#2004-12-27| 371.29
#2004-12-28| 368.93
#2004-12-29| 367.75
#2004-12-30| 363.04
#2004-12-31| .
#2005-01-03| 366.57
#2005-01-04| 363.04
#2005-01-05| 363.04
#2005-01-06| .
#2005-01-07| 366.57
#2005-01-10| 367.75
#2005-01-11| 363.04
#2005-01-12| 370.11
#2005-01-13| 381.90
#2005-01-14| 381.90
#2005-01-17| 386.61
#2005-01-18| 387.79
#2005-01-19| 392.50
#2005-01-20| 388.97
#2005-01-21| 390.15
#2005-01-24| 391.32
#2005-01-25| 399.58
#2005-01-26| 397.22
#2005-01-27| 397.22
#2005-01-28| 394.86
#2005-01-31| 396.04
#2005-02-01| 396.04
#2005-02-02| 401.93
#2005-02-03| 411.36
#2005-02-04| 405.47
#2005-02-07| 405.47
#2005-02-08| 398.40
#2005-02-09| 397.22
#2005-02-10| 396.04
#2005-02-11| 388.97
#2005-02-14| 390.15
#2005-02-15| 388.97
#2005-02-16| 390.15
#2005-02-17| 396.04
#2005-02-18| 392.50
#2005-02-21| 396.04
#2005-02-22| 394.86
#2005-02-23| 391.32
#2005-02-24| 387.79
#2005-02-25| 386.61
#2005-02-28| 381.90
#2005-03-01| 381.90
#2005-03-02| 381.90
#2005-03-03| 381.90
#2005-03-04| 379.54
#2005-03-07| 381.90
#2005-03-08| 384.25
#2005-03-09| 379.54
#2005-03-10| 378.36
#2005-03-11| 380.72
#2005-03-14| 386.61
#2005-03-15| 388.97
#2005-03-16| 386.61
#2005-03-17| 390.15
#2005-03-18| 387.79
#2005-03-21| 390.15
#2005-03-22| 394.86
#2005-03-23| 396.04
#2005-03-24| 401.93
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 399.58
#2005-03-30| 403.11
#2005-03-31| 407.83
#2005-04-01| 416.08
#2005-04-04| 411.36
#2005-04-05| 413.72
#2005-04-06| 419.61
#2005-04-07| 414.90
#2005-04-08| 416.08
#2005-04-11| 425.51
#2005-04-12| 417.26
#2005-04-13| 412.54
#2005-04-14| 410.18
#2005-04-15| 410.18
#2005-04-18| 403.11
#2005-04-19| 401.93
#2005-04-20| 396.04
#2005-04-21| 405.47
#2005-04-22| 403.11
#2005-04-25| 406.65
#2005-04-26| 413.72
#2005-04-27| 403.11
#2005-04-28| 394.86
#2005-04-29| 396.04
#2005-05-02| 396.04
#2005-05-03| 396.04
#2005-05-04| 391.32
#2005-05-05| .
#2005-05-06| 397.22
#2005-05-09| 401.93
#2005-05-10| 405.47
#2005-05-11| 406.65
#2005-05-12| 410.18
#2005-05-13| 407.83
#2005-05-16| 407.83
#2005-05-17| 406.65
#2005-05-18| 409.01
#2005-05-19| 412.54
#2005-05-20| 409.01
#2005-05-23| 409.01
#2005-05-24| 407.83
#2005-05-25| 404.29
#2005-05-26| 407.83
#2005-05-27| 406.65
#2005-05-30| 406.65
#2005-05-31| 401.93
#2005-06-01| 401.93
#2005-06-02| 403.11
#2005-06-03| 406.65
#2005-06-06| .
#2005-06-07| 411.36
#2005-06-08| 411.36
#2005-06-09| 413.72
#2005-06-10| 413.72
#2005-06-13| 419.61
#2005-06-14| 421.97
#2005-06-15| 424.33
#2005-06-16| 423.15
#2005-06-17| 416.08
#2005-06-20| 414.90
#2005-06-21| 412.54
#2005-06-22| 414.90
#2005-06-23| 417.26
#2005-06-24| .
#2005-06-27| 413.72
#2005-06-28| 416.08
#2005-06-29| 418.43
#2005-06-30| 418.43
#2005-07-01| 419.61
#2005-07-04| 423.15
#2005-07-05| 421.97
#2005-07-06| 425.51
#2005-07-07| 419.61
#2005-07-08| 421.97
#2005-07-11| 426.69
#2005-07-12| 426.69
#2005-07-13| 426.69
#2005-07-14| 433.76
#2005-07-15| 433.76
#2005-07-18| 436.12
#2005-07-19| 434.94
#2005-07-20| 439.65
#2005-07-21| 449.08
#2005-07-22| 447.90
#2005-07-25| 450.26
#2005-07-26| 449.08
#2005-07-27| 453.80
#2005-07-28| 452.62
#2005-07-29| 458.51
#2005-08-01| 458.51
#2005-08-02| 459.69
#2005-08-03| 458.51
#2005-08-04| 458.51
#2005-08-05| 465.58
#2005-08-08| 462.05
#2005-08-09| 458.51
#2005-08-10| 456.15
#2005-08-11| 456.15
#2005-08-12| 453.80
#2005-08-15| 452.62
#2005-08-16| 451.44
#2005-08-17| 452.62
#2005-08-18| 450.26
#2005-08-19| 450.26
#2005-08-22| 452.62
#2005-08-23| 454.97
#2005-08-24| 453.80
#2005-08-25| 452.62
#2005-08-26| 449.08
#2005-08-29| 451.44
#2005-08-30| 450.26
#2005-08-31| 452.62
#2005-09-01| 454.97
#2005-09-02| 456.15
#2005-09-05| 458.51
#2005-09-06| 458.51
#2005-09-07| 458.51
#2005-09-08| 447.90
#2005-09-09| 444.37
#2005-09-12| 444.37
#2005-09-13| 445.54
#2005-09-14| 445.54
#2005-09-15| 451.44
#2005-09-16| 456.15
#2005-09-19| 453.80
#2005-09-20| 445.54
#2005-09-21| 442.01
#2005-09-22| 442.01
#2005-09-23| 440.83
#2005-09-26| 446.72
#2005-09-27| 445.54
#2005-09-28| 438.47
#2005-09-29| 436.12
#2005-09-30| 436.12
#2005-10-03| 444.37
#2005-10-04| 447.90
#2005-10-05| 445.54
#2005-10-06| 440.83
#2005-10-07| 442.01
#2005-10-10| 442.01
#2005-10-11| 443.19
#2005-10-12| 439.65
#2005-10-13| 433.76
#2005-10-14| 430.22
#2005-10-17| 427.86
#2005-10-18| 426.69
#2005-10-19| 429.04
#2005-10-20| 429.04
#2005-10-21| 432.58
#2005-10-24| 434.94
#2005-10-25| 424.33
#2005-10-26| 425.51
#2005-10-27| 419.61
#2005-10-28| 419.61
#2005-10-31| 426.69
#2005-11-01| 424.33
#2005-11-02| 425.51
#2005-11-03| 429.04
#2005-11-04| 431.40
#2005-11-07| 426.69
#2005-11-08| 425.51
#2005-11-09| 425.51
#2005-11-10| 429.04
#2005-11-11| 432.58
#2005-11-14| 437.29
#2005-11-15| 434.94
#2005-11-16| 433.76
#2005-11-17| 436.12
#2005-11-18| 433.76
#2005-11-21| 432.58
#2005-11-22| 432.58
#2005-11-23| 437.29
#2005-11-24| 434.94
#2005-11-25| 439.65
#2005-11-28| 439.65
#2005-11-29| 439.65
#2005-11-30| 436.12
#2005-12-01| 439.65
#2005-12-02| 443.19
#2005-12-05| 437.29
#2005-12-06| 430.22
#2005-12-07| 425.51
#2005-12-08| 431.40
#2005-12-09| 431.40
#2005-12-12| 426.69
#2005-12-13| 431.40
#2005-12-14| 433.76
#2005-12-15| 443.19
#2005-12-16| 439.65
#2005-12-19| 436.12
#2005-12-20| 437.29
#2005-12-21| 436.12
#2005-12-22| 433.76
#2005-12-23| 431.40
#2005-12-26| .
#2005-12-27| 436.12
#2005-12-28| 436.12
#2005-12-29| 445.54
#2005-12-30| 440.83
#2006-01-02| 442.01
#2006-01-03| 444.37
#2006-01-04| 454.97
#2006-01-05| 451.44
#2006-01-06| .
#2006-01-09| 450.26
#2006-01-10| 445.54
#2006-01-11| 446.72
#2006-01-12| 445.54
#2006-01-13| 457.33
#2006-01-16| 462.05
#2006-01-17| 453.80
#2006-01-18| 450.26
#2006-01-19| 453.80
#2006-01-20| 447.90
#2006-01-23| 447.90
#2006-01-24| 446.72
#2006-01-25| 454.97
#2006-01-26| 447.90
#2006-01-27| 444.37
#2006-01-30| 447.90
#2006-01-31| 451.44
#2006-02-01| 453.80
#2006-02-02| 452.62
#2006-02-03| 459.69
#2006-02-06| 464.40
#2006-02-07| 458.51
#2006-02-08| 459.69
#2006-02-09| 469.12
#2006-02-10| 473.83
#2006-02-13| 469.12
#2006-02-14| 466.76
#2006-02-15| 485.62
#2006-02-16| 485.62
#2006-02-17| 492.69
#2006-02-20| 502.12
#2006-02-21| 492.69
#2006-02-22| 504.48
#2006-02-23| 504.48
#2006-02-24| 506.84
#2006-02-27| 506.84
#2006-02-28| 499.76
#2006-03-01| 497.41
#2006-03-02| 502.12
#2006-03-03| 502.12
#2006-03-06| 513.91
#2006-03-07| 509.19
#2006-03-08| 502.12
#2006-03-09| 511.55
#2006-03-10| 506.84
#2006-03-13| 499.76
#2006-03-14| 499.76
#2006-03-15| 509.19
#2006-03-16| 506.84
#2006-03-17| 506.84
#2006-03-20| 511.55
#2006-03-21| 509.19
#2006-03-22| 513.91
#2006-03-23| 516.27
#2006-03-24| 509.19
#2006-03-27| 499.76
#2006-03-28| 504.48
#2006-03-29| 511.55
#2006-03-30| 509.19
#2006-03-31| 502.12
#2006-04-03| 506.84
#2006-04-04| 511.55
#2006-04-05| 516.27
#2006-04-06| 516.27
#2006-04-07| 506.84
#2006-04-10| 504.48
#2006-04-11| 502.12
#2006-04-12| 506.84
#2006-04-13| 504.48
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 509.19
#2006-04-19| 532.77
#2006-04-20| 525.70
#2006-04-21| 516.27
#2006-04-24| 520.98
#2006-04-25| 537.48
#2006-04-26| 535.12
#2006-04-27| 532.77
#2006-04-28| 520.98
#2006-05-01| .
#2006-05-02| 530.41
#2006-05-03| 537.48
#2006-05-04| 537.48
#2006-05-05| 528.05
#2006-05-08| 525.70
#2006-05-09| 520.98
#2006-05-10| 535.12
#2006-05-11| 542.20
#2006-05-12| 539.84
#2006-05-15| 551.63
#2006-05-16| 546.91
#2006-05-17| 532.77
#2006-05-18| 518.62
#2006-05-19| 516.27
#2006-05-22| 497.41
#2006-05-23| 502.12
#2006-05-24| 504.48
#2006-05-25| .
#2006-05-26| 532.77
#2006-05-29| 532.77
#2006-05-30| 530.41
#2006-05-31| 537.48
#2006-06-01| 542.20
#2006-06-02| 530.41
#2006-06-05| 532.77
#2006-06-06| .
#2006-06-07| 537.48
#2006-06-08| 535.12
#2006-06-09| 528.05
#2006-06-12| 546.91
#2006-06-13| 528.05
#2006-06-14| 528.05
#2006-06-15| 537.48
#2006-06-16| 530.41
#2006-06-19| 532.77
#2006-06-20| 530.41
#2006-06-21| 535.12
#2006-06-22| 532.77
#2006-06-23| .
#2006-06-26| 537.48
#2006-06-27| 528.05
#2006-06-28| 520.98
#2006-06-29| 539.84
#2006-06-30| 546.91
#2006-07-03| 544.55
#2006-07-04| 544.55
#2006-07-05| 546.91
#2006-07-06| 556.34
#2006-07-07| 556.34
#2006-07-10| 568.13
#2006-07-11| 563.41
#2006-07-12| 563.41
#2006-07-13| 556.34
#2006-07-14| 544.55
#2006-07-17| 556.34
#2006-07-18| 542.20
#2006-07-19| 551.63
#2006-07-20| 549.27
#2006-07-21| 544.55
#2006-07-24| 561.06
#2006-07-25| 556.34
#2006-07-26| 572.84
#2006-07-27| 575.20
#2006-07-28| 570.49
#2006-07-31| 561.06
#2006-08-01| 565.77
#2006-08-02| 563.41
#2006-08-03| 563.41
#2006-08-04| 558.70
#2006-08-07| 561.06
#2006-08-08| 561.06
#2006-08-09| 561.06
#2006-08-10| 561.06
#2006-08-11| 575.20
#2006-08-14| 575.20
#2006-08-15| 579.92
#2006-08-16| 579.92
#2006-08-17| 577.56
#2006-08-18| 586.99
#2006-08-21| 586.99
#2006-08-22| 575.20
#2006-08-23| 572.84
#2006-08-24| 577.56
#2006-08-25| 570.49
#2006-08-28| 579.92
#2006-08-29| 579.92
#2006-08-30| 584.63
#2006-08-31| 577.56
#2006-09-01| 577.56
#2006-09-04| 577.56
#2006-09-05| 570.49
#2006-09-06| 575.20
#2006-09-07| 579.92
#2006-09-08| 582.27
#2006-09-11| 577.56
#2006-09-12| 577.56
#2006-09-13| 570.49
#2006-09-14| 572.84
#2006-09-15| 575.20
#2006-09-18| 582.27
#2006-09-19| 579.92
#2006-09-20| 582.27
#2006-09-21| 575.20
#2006-09-22| 568.13
#2006-09-25| 559.88
#2006-09-26| 562.23
#2006-09-27| 565.77
#2006-09-28| 563.41
#2006-09-29| 562.23
#2006-10-02| 570.49
#2006-10-03| 561.06
#2006-10-04| 571.66
#2006-10-05| 568.13
#2006-10-06| 565.77
#2006-10-09| 572.84
#2006-10-10| 577.56
#2006-10-11| 577.56
#2006-10-12| 578.74
#2006-10-13| 569.31
#2006-10-16| 558.70
#2006-10-17| 537.48
#2006-10-18| 549.27
#2006-10-19| 541.02
#2006-10-20| 529.23
#2006-10-23| 544.55
#2006-10-24| 541.02
#2006-10-25| 555.16
#2006-10-26| 553.98
#2006-10-27| 548.09
#2006-10-30| 549.27
#2006-10-31| 544.55
#2006-11-01| 551.63
#2006-11-02| 555.16
#2006-11-03| 563.41
#2006-11-06| 570.49
#2006-11-07| 568.13
#2006-11-08| 566.95
#2006-11-09| 570.49
#2006-11-10| 574.02
#2006-11-13| 572.84
#2006-11-14| 568.13
#2006-11-15| 575.20
#2006-11-16| 562.23
#2006-11-17| 559.88
#2006-11-20| 570.49
#2006-11-21| 572.84
#2006-11-22| 570.49
#2006-11-23| 570.49
#2006-11-24| 570.49
#2006-11-27| 557.52
#2006-11-28| 561.06
#2006-11-29| 574.02
#2006-11-30| 571.66
#2006-12-01| 556.34
#2006-12-04| 565.77
#2006-12-05| 574.02
#2006-12-06| 569.31
#2006-12-07| 579.92
#2006-12-08| 582.27
#2006-12-11| 594.06
#2006-12-12| 598.77
#2006-12-13| 597.60
#2006-12-14| 598.77
#2006-12-15| 603.49
#2006-12-18| 602.31
#2006-12-19| 591.70
#2006-12-20| 588.17
#2006-12-21| 586.99
#2006-12-22| 578.74
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 592.88
#2006-12-28| 596.42
#2006-12-29| 603.49
#2007-01-01| .
#2007-01-02| 603.49
#2007-01-03| 605.85
#2007-01-04| 596.42
#2007-01-05| 592.88
#2007-01-08| 589.34
#2007-01-09| 594.06
#2007-01-10| 588.17
#2007-01-11| 585.81
#2007-01-12| 586.99
#2007-01-15| 586.99
#2007-01-16| 601.13
#2007-01-17| 597.60
#2007-01-18| 589.34
#2007-01-19| 588.17
#2007-01-22| 584.63
#2007-01-23| 584.63
#2007-01-24| 578.74
#2007-01-25| 584.63
#2007-01-26| 583.45
#2007-01-29| 576.38
#2007-01-30| 582.27
#2007-01-31| 579.92
#2007-02-01| 576.38
#2007-02-02| 577.56
#2007-02-05| 577.56
#2007-02-06| 576.38
#2007-02-07| 585.81
#2007-02-08| 584.63
#2007-02-09| 578.74
#2007-02-12| 576.38
#2007-02-13| 589.34
#2007-02-14| 576.38
#2007-02-15| 559.88
#2007-02-16| 557.52
#2007-02-19| 557.52
#2007-02-20| 566.95
#2007-02-21| 579.92
#2007-02-22| 578.74
#2007-02-23| 575.20
#2007-02-26| 576.38
#2007-02-27| 568.13
#2007-02-28| 570.49
#2007-03-01| 578.74
#2007-03-02| 585.81
#2007-03-05| 572.84
#2007-03-06| 570.49
#2007-03-07| 557.52
#2007-03-08| 558.70
#2007-03-09| 563.41
#2007-03-12| 559.88
#2007-03-13| 562.23
#2007-03-14| 544.55
#2007-03-15| 577.56
#2007-03-16| 588.17
#2007-03-19| 590.52
#2007-03-20| 594.06
#2007-03-21| 588.17
#2007-03-22| 584.63
#2007-03-23| 585.81
#2007-03-26| 584.63
#2007-03-27| 591.70
#2007-03-28| 586.99
#2007-03-29| 588.17
#2007-03-30| 588.17
#2007-04-02| 589.34
#2007-04-03| 582.27
#2007-04-04| 579.92
#2007-04-05| 575.20
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 578.74
#2007-04-11| 577.56
#2007-04-12| 572.84
#2007-04-13| 579.92
#2007-04-16| 582.27
#2007-04-17| 572.84
#2007-04-18| 579.92
#2007-04-19| 577.56
#2007-04-20| 584.63
#2007-04-23| 575.20
#2007-04-24| 559.88
#2007-04-25| 561.06
#2007-04-26| 565.77
#2007-04-27| 583.45
#2007-04-30| 586.99
#2007-05-01| .
#2007-05-02| 582.27
#2007-05-03| 579.92
#2007-05-04| 598.77
#2007-05-07| 592.88
#2007-05-08| 585.81
#2007-05-09| 590.52
#2007-05-10| 586.99
#2007-05-11| 581.09
#2007-05-14| 581.09
#2007-05-15| 582.27
#2007-05-16| 586.99
#2007-05-17| .
#2007-05-18| 578.74
#2007-05-21| 578.74
#2007-05-22| 579.92
#2007-05-23| 594.06
#2007-05-24| 598.77
#2007-05-25| 598.77
#2007-05-28| 598.77
#2007-05-29| 607.03
#2007-05-30| 605.85
#2007-05-31| 603.49
#2007-06-01| 605.85
#2007-06-04| 601.13
#2007-06-05| 615.28
#2007-06-06| .
#2007-06-07| 605.85
#2007-06-08| 609.38
#2007-06-11| 604.67
#2007-06-12| 602.31
#2007-06-13| 592.88
#2007-06-14| 608.20
#2007-06-15| 608.20
#2007-06-18| 617.63
#2007-06-19| 618.81
#2007-06-20| 612.92
#2007-06-21| 610.56
#2007-06-22| .
#2007-06-25| 610.56
#2007-06-26| 623.53
#2007-06-27| 627.06
#2007-06-28| 628.24
#2007-06-29| 624.71
#2007-07-02| 612.92
#2007-07-03| 609.38
#2007-07-04| 609.38
#2007-07-05| 596.42
#2007-07-06| 598.77
#2007-07-09| 602.31
#2007-07-10| 598.77
#2007-07-11| 603.49
#2007-07-12| 610.56
#2007-07-13| 615.28
#2007-07-16| 607.03
#2007-07-17| 601.13
#2007-07-18| 607.03
#2007-07-19| 614.10
#2007-07-20| 650.64
#2007-07-23| 655.35
#2007-07-24| 638.85
#2007-07-25| 645.92
#2007-07-26| 618.81
#2007-07-27| 616.45
#2007-07-30| 616.45
#2007-07-31| 624.71
#2007-08-01| 624.71
#2007-08-02| 629.42
#2007-08-03| 627.06
#2007-08-06| 616.45
#2007-08-07| 623.53
#2007-08-08| 629.42
#2007-08-09| 612.92
#2007-08-10| 594.06
#2007-08-13| 607.03
#2007-08-14| 605.85
#2007-08-15| 601.13
#2007-08-16| 588.17
#2007-08-17| 588.17
#2007-08-20| 598.77
#2007-08-21| 595.24
#2007-08-22| 597.60
#2007-08-23| 599.95
#2007-08-24| 607.03
#2007-08-27| 598.77
#2007-08-28| 589.34
#2007-08-29| 599.95
#2007-08-30| 612.92
#2007-08-31| 628.24
#2007-09-03| 628.24
#2007-09-04| 631.78
#2007-09-05| 611.74
#2007-09-06| 611.74
#2007-09-07| 605.85
#2007-09-10| 604.67
#2007-09-11| 612.92
#2007-09-12| 627.06
#2007-09-13| 652.99
#2007-09-14| 644.74
#2007-09-17| 614.10
#2007-09-18| 621.17
#2007-09-19| 621.17
#2007-09-20| 616.45
#2007-09-21| 622.35
#2007-09-24| 614.10
#2007-09-25| 604.67
#2007-09-26| 628.24
#2007-09-27| 634.13
#2007-09-28| 631.78
#2007-10-01| 629.42
#2007-10-02| 614.10
#2007-10-03| 622.35
#2007-10-04| 625.88
#2007-10-05| 628.24
#2007-10-08| 631.78
#2007-10-09| 636.49
#2007-10-10| 634.13
#2007-10-11| 627.06
#2007-10-12| 635.31
#2007-10-15| 640.03
#2007-10-16| 643.56
#2007-10-17| 654.17
#2007-10-18| 656.53
#2007-10-19| 650.64
#2007-10-22| 638.85
#2007-10-23| 632.96
#2007-10-24| 635.31
#2007-10-25| 656.53
#2007-10-26| 651.82
#2007-10-29| 661.24
#2007-10-30| 661.24
#2007-10-31| 669.50
#2007-11-01| 674.21
#2007-11-02| 668.32
#2007-11-05| 661.24
#2007-11-06| 652.99
#2007-11-07| 662.42
#2007-11-08| 662.42
#2007-11-09| 655.35
#2007-11-12| 663.60
#2007-11-13| 681.28
#2007-11-14| 697.78
#2007-11-15| 709.57
#2007-11-16| 707.21
#2007-11-19| 690.71
#2007-11-20| 678.93
#2007-11-21| 676.57
#2007-11-22| 676.57
#2007-11-23| 702.50
#2007-11-26| 689.53
#2007-11-27| 696.61
#2007-11-28| 703.68
#2007-11-29| 709.57
#2007-11-30| 695.43
#2007-12-03| 702.50
#2007-12-04| 696.61
#2007-12-05| 704.86
#2007-12-06| 690.71
#2007-12-07| 696.61
#2007-12-10| 695.43
#2007-12-11| 719.00
#2007-12-12| 733.14
#2007-12-13| 714.29
#2007-12-14| 721.36
#2007-12-17| 721.36
#2007-12-18| 719.00
#2007-12-19| 721.36
#2007-12-20| 723.72
#2007-12-21| 721.36
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 714.29
#2007-12-28| 728.43
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 711.93
#2008-01-03| 726.07
#2008-01-04| 723.72
#2008-01-07| 752.00
#2008-01-08| 747.29
#2008-01-09| 754.36
#2008-01-10| 770.86
#2008-01-11| 721.36
#2008-01-14| 707.21
#2008-01-15| 683.64
#2008-01-16| 703.68
#2008-01-17| 707.21
#2008-01-18| 693.07
#2008-01-21| 661.24
#2008-01-22| 650.64
#2008-01-23| 647.10
#2008-01-24| 658.89
#2008-01-25| 664.78
#2008-01-28| 645.92
#2008-01-29| 669.50
#2008-01-30| 643.56
#2008-01-31| 657.71
#2008-02-01| 693.07
#2008-02-04| 706.03
#2008-02-05| 700.14
#2008-02-06| 700.14
#2008-02-07| 680.10
#2008-02-08| 689.53
#2008-02-11| 689.53
#2008-02-12| 694.25
#2008-02-13| 683.64
#2008-02-14| 667.14
#2008-02-15| 675.39
#2008-02-18| 669.50
#2008-02-19| 650.64
#2008-02-20| 682.46
#2008-02-21| 681.28
#2008-02-22| 668.32
#2008-02-25| 674.21
#2008-02-26| 693.07
#2008-02-27| 697.78
#2008-02-28| 683.64
#2008-02-29| 683.64
#2008-03-03| 664.78
#2008-03-04| 661.24
#2008-03-05| 658.89
#2008-03-06| 664.78
#2008-03-07| 657.71
#2008-03-10| 661.24
#2008-03-11| 674.21
#2008-03-12| 669.50
#2008-03-13| 656.53
#2008-03-14| 655.35
#2008-03-17| 618.81
#2008-03-18| 628.24
#2008-03-19| 625.88
#2008-03-20| 594.06
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 621.17
#2008-03-26| 618.81
#2008-03-27| 637.67
#2008-03-28| 619.99
#2008-03-31| 610.56
#2008-04-01| 624.71
#2008-04-02| 608.20
#2008-04-03| 612.92
#2008-04-04| 614.10
#2008-04-07| 630.60
#2008-04-08| 636.49
#2008-04-09| 631.78
#2008-04-10| 635.31
#2008-04-11| 622.35
#2008-04-14| 630.60
#2008-04-15| 634.13
#2008-04-16| 611.74
#2008-04-17| 612.92
#2008-04-18| 610.56
#2008-04-21| 610.56
#2008-04-22| 612.92
#2008-04-23| 608.20
#2008-04-24| 612.92
#2008-04-25| 586.99
#2008-04-28| 598.77
#2008-04-29| 612.92
#2008-04-30| 619.99
#2008-05-01| .
#2008-05-02| 616.45
#2008-05-05| 607.03
#2008-05-06| 628.24
#2008-05-07| 619.99
#2008-05-08| 618.81
#2008-05-09| 621.17
#2008-05-12| 618.81
#2008-05-13| 615.28
#2008-05-14| 611.74
#2008-05-15| 612.92
#2008-05-16| 619.99
#2008-05-19| 617.63
#2008-05-20| 610.56
#2008-05-21| 621.17
#2008-05-22| 617.63
#2008-05-23| 605.85
#2008-05-26| 596.42
#2008-05-27| 588.17
#2008-05-28| 603.49
#2008-05-29| 597.60
#2008-05-30| 602.31
#2008-06-02| 594.06
#2008-06-03| 592.88
#2008-06-04| 594.06
#2008-06-05| 589.34
#2008-06-06| .
#2008-06-09| 583.45
#2008-06-10| 575.20
#2008-06-11| 585.81
#2008-06-12| 602.31
#2008-06-13| 608.20
#2008-06-16| 618.81
#2008-06-17| 612.92
#2008-06-18| 607.03
#2008-06-19| 595.24
#2008-06-20| .
#2008-06-23| 594.06
#2008-06-24| 597.60
#2008-06-25| 581.09
#2008-06-26| 568.13
#2008-06-27| 565.77
#2008-06-30| 582.27
#2008-07-01| 564.59
#2008-07-02| 542.20
#2008-07-03| 558.70
#2008-07-04| 556.34
#2008-07-07| 565.77
#2008-07-08| 558.70
#2008-07-09| 561.06
#2008-07-10| 552.81
#2008-07-11| 543.38
#2008-07-14| 532.77
#2008-07-15| 530.41
#2008-07-16| 526.87
#2008-07-17| 518.62
#2008-07-18| 546.91
#2008-07-21| 533.95
#2008-07-22| 532.77
#2008-07-23| 533.95
#2008-07-24| 537.48
#2008-07-25| 551.63
#2008-07-28| 568.13
#2008-07-29| 575.20
#2008-07-30| 570.49
#2008-07-31| 569.31
#2008-08-01| 566.95
#2008-08-04| 575.20
#2008-08-05| 584.63
#2008-08-06| 583.45
#2008-08-07| 564.59
#2008-08-08| 583.45
#2008-08-11| 584.63
#2008-08-12| 576.38
#2008-08-13| 578.74
#2008-08-14| 584.63
#2008-08-15| 589.34
#2008-08-18| 594.06
#2008-08-19| 581.09
#2008-08-20| 588.17
#2008-08-21| 577.56
#2008-08-22| 596.42
#2008-08-25| 590.52
#2008-08-26| 601.13
#2008-08-27| 602.31
#2008-08-28| 592.88
#2008-08-29| 601.13
#2008-09-01| 608.20
#2008-09-02| 616.45
#2008-09-03| 615.28
#2008-09-04| 607.03
#2008-09-05| 603.49
#2008-09-08| 605.85
#2008-09-09| 608.20
#2008-09-10| 612.92
#2008-09-11| 602.31
#2008-09-12| 589.34
#2008-09-15| 579.92
#2008-09-16| 594.06
#2008-09-17| 564.59
#2008-09-18| 576.38
#2008-09-19| 578.74
#2008-09-22| 568.13
#2008-09-23| 576.38
#2008-09-24| 582.27
#2008-09-25| 595.24
#2008-09-26| 592.88
#2008-09-29| 578.74
#2008-09-30| 565.77
#2008-10-01| 584.63
#2008-10-02| 568.13
#2008-10-03| 571.66
#2008-10-06| 535.12
#2008-10-07| 539.84
#2008-10-08| 505.66
#2008-10-09| 480.91
#2008-10-10| 479.73
#2008-10-13| 496.23
#2008-10-14| 508.02
#2008-10-15| 489.16
#2008-10-16| 473.83
#2008-10-17| 497.41
#2008-10-20| 524.52
#2008-10-21| 513.91
#2008-10-22| 515.09
#2008-10-23| 535.12
#2008-10-24| 511.55
#2008-10-27| 499.76
#2008-10-28| 517.44
#2008-10-29| 539.84
#2008-10-30| 523.34
#2008-10-31| 498.59
#2008-11-03| 552.81
#2008-11-04| 584.63
#2008-11-05| 582.27
#2008-11-06| 553.98
#2008-11-07| 586.99
#2008-11-10| 565.77
#2008-11-11| 568.13
#2008-11-12| 568.13
#2008-11-13| 570.49
#2008-11-14| 575.20
#2008-11-17| 564.59
#2008-11-18| 568.13
#2008-11-19| 558.70
#2008-11-20| 575.20
#2008-11-21| 565.77
#2008-11-24| 608.20
#2008-11-25| 601.13
#2008-11-26| 572.84
#2008-11-27| 572.84
#2008-11-28| 582.27
#2008-12-01| 551.63
#2008-12-02| 574.02
#2008-12-03| 578.74
#2008-12-04| 561.06
#2008-12-05| 558.70
#2008-12-08| 572.84
#2008-12-09| 581.09
#2008-12-10| 579.92
#2008-12-11| 552.81
#2008-12-12| 542.20
#2008-12-15| 533.95
#2008-12-16| 535.12
#2008-12-17| 519.80
#2008-12-18| 544.55
#2008-12-19| 532.77
#2008-12-22| 526.87
#2008-12-23| 523.34
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 529.23
#2008-12-30| 526.87
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 564.59
#2009-01-05| 538.66
#2009-01-06| .
#2009-01-07| 516.27
#2009-01-08| 538.66
#2009-01-09| 518.62
#2009-01-12| 528.05
#2009-01-13| 517.44
#2009-01-14| 509.19
#2009-01-15| 532.77
#2009-01-16| 533.95
#2009-01-19| 530.41
#2009-01-20| 536.30
#2009-01-21| 528.05
#2009-01-22| 528.05
#2009-01-23| 520.98
#2009-01-26| 524.52
#2009-01-27| 520.98
#2009-01-28| 520.98
#2009-01-29| 517.44
#2009-01-30| 533.95
#2009-02-02| 524.52
#2009-02-03| 541.02
#2009-02-04| 535.12
#2009-02-05| 544.55
#2009-02-06| 535.12
#2009-02-09| 550.45
#2009-02-10| 541.02
#2009-02-11| 528.05
#2009-02-12| 529.23
#2009-02-13| 528.05
#2009-02-16| 544.55
#2009-02-17| 528.05
#2009-02-18| 551.63
#2009-02-19| 556.34
#2009-02-20| 555.16
#2009-02-23| 548.09
#2009-02-24| 546.91
#2009-02-25| 557.52
#2009-02-26| 569.31
#2009-02-27| 558.70
#2009-03-02| 550.45
#2009-03-03| 536.30
#2009-03-04| 565.77
#2009-03-05| 550.45
#2009-03-06| 558.70
#2009-03-09| 588.17
#2009-03-10| 589.34
#2009-03-11| 575.20
#2009-03-12| 579.92
#2009-03-13| 569.31
#2009-03-16| 584.63
#2009-03-17| 572.84
#2009-03-18| 570.49
#2009-03-19| 549.27
#2009-03-20| 551.63
#2009-03-23| 561.06
#2009-03-24| 551.63
#2009-03-25| 551.63
#2009-03-26| 551.63
#2009-03-27| 536.30
#2009-03-30| 557.52
#2009-03-31| 561.06
#2009-04-01| 564.59
#2009-04-02| 574.02
#2009-04-03| 563.41
#2009-04-06| 557.52
#2009-04-07| 572.84
#2009-04-08| 579.92
#2009-04-09| 572.84
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 551.63
#2009-04-15| 571.66
#2009-04-16| 557.52
#2009-04-17| 565.77
#2009-04-20| 565.77
#2009-04-21| 563.41
#2009-04-22| 577.56
#2009-04-23| 579.92
#2009-04-24| 586.99
#2009-04-27| 578.74
#2009-04-28| 583.45
#2009-04-29| 575.20
#2009-04-30| 545.73
#2009-05-01| .
#2009-05-04| 549.27
#2009-05-05| 539.84
#2009-05-06| 548.09
#2009-05-07| 533.95
#2009-05-08| 552.81
#2009-05-11| 544.55
#2009-05-12| 543.38
#2009-05-13| 544.55
#2009-05-14| 549.27
#2009-05-15| 558.70
#2009-05-18| 568.13
#2009-05-19| 577.56
#2009-05-20| 583.45
#2009-05-21| .
#2009-05-22| 570.49
#2009-05-25| 571.66
#2009-05-26| 570.49
#2009-05-27| 564.59
#2009-05-28| 568.13
#2009-05-29| 570.49
#2009-06-01| 572.84
#2009-06-02| 571.66
#2009-06-03| 579.92
#2009-06-04| 582.27
#2009-06-05| 575.20
#2009-06-08| 571.66
#2009-06-09| 577.56
#2009-06-10| 575.20
#2009-06-11| 578.74
#2009-06-12| 574.02
#2009-06-15| 565.77
#2009-06-16| 566.95
#2009-06-17| 566.95
#2009-06-18| 578.74
#2009-06-19| .
#2009-06-22| 575.20
#2009-06-23| 575.20
#2009-06-24| 582.27
#2009-06-25| 575.20
#2009-06-26| 576.38
#2009-06-29| 585.81
#2009-06-30| 590.52
#2009-07-01| 596.42
#2009-07-02| 601.13
#2009-07-03| 604.67
#2009-07-06| 603.49
#2009-07-07| 589.34
#2009-07-08| 592.88
#2009-07-09| 590.52
#2009-07-10| 591.70
#2009-07-13| 588.17
#2009-07-14| 578.74
#2009-07-15| 592.88
#2009-07-16| 591.70
#2009-07-17| 617.63
#2009-07-20| 607.03
#2009-07-21| 615.28
#2009-07-22| 621.17
#2009-07-23| 637.67
#2009-07-24| 642.39
#2009-07-27| 636.49
#2009-07-28| 643.56
#2009-07-29| 650.64
#2009-07-30| 643.56
#2009-07-31| 649.46
#2009-08-03| 650.64
#2009-08-04| 643.56
#2009-08-05| 640.03
#2009-08-06| 643.56
#2009-08-07| 648.28
#2009-08-10| 644.74
#2009-08-11| 649.46
#2009-08-12| 652.99
#2009-08-13| 667.14
#2009-08-14| 657.71
#2009-08-17| 648.28
#2009-08-18| 656.53
#2009-08-19| 661.24
#2009-08-20| 658.89
#2009-08-21| 649.46
#2009-08-24| 655.35
#2009-08-25| 650.64
#2009-08-26| 642.39
#2009-08-27| 643.56
#2009-08-28| 645.92
#2009-08-31| 645.92
#2009-09-01| 644.74
#2009-09-02| 645.92
#2009-09-03| 644.74
#2009-09-04| 632.96
#2009-09-07| 638.85
#2009-09-08| 642.39
#2009-09-09| 650.64
#2009-09-10| 671.85
#2009-09-11| 656.53
#2009-09-14| 663.60
#2009-09-15| 664.78
#2009-09-16| 667.14
#2009-09-17| 669.50
#2009-09-18| 655.35
#2009-09-21| 652.99
#2009-09-22| 654.17
#2009-09-23| 654.17
#2009-09-24| 651.82
#2009-09-25| 652.99
#2009-09-28| 661.24
#2009-09-29| 655.35
#2009-09-30| 660.07
#2009-10-01| 663.60
#2009-10-02| 655.35
#2009-10-05| 657.71
#2009-10-06| 658.89
#2009-10-07| 655.35
#2009-10-08| 660.07
#2009-10-09| 662.42
#2009-10-12| 664.78
#2009-10-13| 663.60
#2009-10-14| 671.85
#2009-10-15| 688.35
#2009-10-16| 714.29
#2009-10-19| 707.21
#2009-10-20| 698.96
#2009-10-21| 695.43
#2009-10-22| 694.25
#2009-10-23| 690.71
#2009-10-26| 688.35
#2009-10-27| 691.65
#2009-10-28| 693.07
#2009-10-29| 701.56
#2009-10-30| 695.43
#2009-11-02| 695.90
#2009-11-03| 701.56
#2009-11-04| 693.54
#2009-11-05| 701.08
#2009-11-06| 698.26
#2009-11-09| 710.51
#2009-11-10| 716.64
#2009-11-11| 720.89
#2009-11-12| 727.49
#2009-11-13| 723.72
#2009-11-16| 719.00
#2009-11-17| 721.36
#2009-11-18| 721.36
#2009-11-19| 718.06
#2009-11-20| 718.53
#2009-11-23| 730.79
#2009-11-24| 729.37
#2009-11-25| 729.84
#2009-11-26| 712.40
#2009-11-27| 719.00
#2009-11-30| 707.21
#2009-12-01| 716.64
#2009-12-02| 719.00
#2009-12-03| 724.19
#2009-12-04| 734.56
#2009-12-07| 727.49
#2009-12-08| 715.70
#2009-12-09| 705.33
#2009-12-10| 707.21
#2009-12-11| 725.13
#2009-12-14| 734.56
#2009-12-15| 735.50
#2009-12-16| 728.43
#2009-12-17| 742.57
#2009-12-18| 737.86
#2009-12-21| 751.53
#2009-12-22| 751.53
#2009-12-23| 757.19
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 753.89
#2009-12-29| 748.23
#2009-12-30| 739.75
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 728.90
#2010-01-05| 730.79
#2010-01-06| .
#2010-01-07| 725.60
#2010-01-08| 717.11
#2010-01-11| 712.87
#2010-01-12| 718.06
#2010-01-13| 717.11
#2010-01-14| 717.59
#2010-01-15| 743.05
#2010-01-18| 750.12
#2010-01-19| 741.63
#2010-01-20| 732.67
#2010-01-21| 736.45
#2010-01-22| 728.43
#2010-01-25| 729.84
#2010-01-26| 732.20
#2010-01-27| 735.50
#2010-01-28| 735.03
#2010-01-29| 733.62
#2010-02-01| 735.50
#2010-02-02| 743.99
#2010-02-03| 742.57
#2010-02-04| 735.03
#2010-02-05| 730.79
#2010-02-08| 744.93
#2010-02-09| 741.63
#2010-02-10| 742.57
#2010-02-11| 747.29
#2010-02-12| 755.78
#2010-02-15| 747.76
#2010-02-16| 749.17
#2010-02-17| 749.65
#2010-02-18| 753.89
#2010-02-19| 761.43
#2010-02-22| 753.89
#2010-02-23| 759.08
#2010-02-24| 758.13
#2010-02-25| 768.51
#2010-02-26| 765.68
#2010-03-01| 775.11
#2010-03-02| 782.65
#2010-03-03| 781.24
#2010-03-04| 783.59
#2010-03-05| 780.76
#2010-03-08| 774.16
#2010-03-09| 775.11
#2010-03-10| 776.99
#2010-03-11| 773.22
#2010-03-12| 768.51
#2010-03-15| 783.12
#2010-03-16| 791.61
#2010-03-17| 789.72
#2010-03-18| 792.55
#2010-03-19| 806.69
#2010-03-22| 803.87
#2010-03-23| 808.58
#2010-03-24| 811.88
#2010-03-25| 809.52
#2010-03-26| 814.24
#2010-03-29| 815.65
#2010-03-30| 811.41
#2010-03-31| 813.77
#2010-04-01| 813.30
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 821.31
#2010-04-07| 818.95
#2010-04-08| 812.82
#2010-04-09| 817.54
#2010-04-12| 818.48
#2010-04-13| 808.11
#2010-04-14| 805.28
#2010-04-15| 806.22
#2010-04-16| 799.15
#2010-04-19| 799.15
#2010-04-20| 805.28
#2010-04-21| 789.25
#2010-04-22| 797.27
#2010-04-23| 794.91
#2010-04-26| 786.42
#2010-04-27| 770.86
#2010-04-28| 737.86
#2010-04-29| 775.11
#2010-04-30| 779.82
#2010-05-03| 777.46
#2010-05-04| 766.62
#2010-05-05| 753.42
#2010-05-06| 754.36
#2010-05-07| 735.50
#2010-05-10| 766.15
#2010-05-11| 759.08
#2010-05-12| 761.43
#2010-05-13| .
#2010-05-14| 747.29
#2010-05-17| 752.48
#2010-05-18| 765.21
#2010-05-19| 753.89
#2010-05-20| 752.95
#2010-05-21| 747.76
#2010-05-24| 740.22
#2010-05-25| 740.22
#2010-05-26| 755.30
#2010-05-27| 766.62
#2010-05-28| 768.51
#2010-05-31| 773.69
#2010-06-01| 770.86
#2010-06-02| 792.08
#2010-06-03| 798.68
#2010-06-04| 794.44
#2010-06-07| 796.32
#2010-06-08| 801.98
#2010-06-09| 825.08
#2010-06-10| 827.44
#2010-06-11| 818.48
#2010-06-14| 820.37
#2010-06-15| 823.67
#2010-06-16| 823.20
#2010-06-17| 817.07
#2010-06-18| 818.48
#2010-06-21| 813.30
#2010-06-22| 813.30
#2010-06-23| 804.81
#2010-06-24| 796.79
#2010-06-25| .
#2010-06-28| 809.05
#2010-06-29| 798.68
#2010-06-30| 807.64
#2010-07-01| 791.14
#2010-07-02| 794.91
#2010-07-05| 798.21
#2010-07-06| 813.77
#2010-07-07| 816.60
#2010-07-08| 811.41
#2010-07-09| 813.77
#2010-07-12| 818.48
#2010-07-13| 833.10
#2010-07-14| 833.57
#2010-07-15| 839.23
#2010-07-16| 831.68
#2010-07-19| 823.67
#2010-07-20| 820.84
#2010-07-21| 823.67
#2010-07-22| 831.21
#2010-07-23| 825.08
#2010-07-26| 815.18
#2010-07-27| 798.68
#2010-07-28| 795.38
#2010-07-29| 792.08
#2010-07-30| 803.87
#2010-08-02| 805.28
#2010-08-03| 807.64
#2010-08-04| 816.60
#2010-08-05| 815.18
#2010-08-06| 806.22
#2010-08-09| 819.90
#2010-08-10| 813.30
#2010-08-11| 801.98
#2010-08-12| 808.11
#2010-08-13| 802.45
#2010-08-16| 810.47
#2010-08-17| 815.18
#2010-08-18| 815.65
#2010-08-19| 806.69
#2010-08-20| 801.98
#2010-08-23| 805.28
#2010-08-24| 807.17
#2010-08-25| 800.09
#2010-08-26| 805.75
#2010-08-27| 810.00
#2010-08-30| 806.69
#2010-08-31| 802.92
#2010-09-01| 816.12
#2010-09-02| 811.41
#2010-09-03| 808.11
#2010-09-06| 813.77
#2010-09-07| 824.61
#2010-09-08| 825.08
#2010-09-09| 833.57
#2010-09-10| 840.17
#2010-09-13| 837.34
#2010-09-14| 838.28
#2010-09-15| 832.15
#2010-09-16| 834.04
#2010-09-17| 835.93
#2010-09-20| 843.94
#2010-09-21| 837.81
#2010-09-22| 834.98
#2010-09-23| 833.57
#2010-09-24| 835.93
#2010-09-27| 833.57
#2010-09-28| 836.40
#2010-09-29| 837.34
#2010-09-30| 847.71
#2010-10-01| 841.58
#2010-10-04| 835.46
#2010-10-05| 835.93
#2010-10-06| 836.87
#2010-10-07| 840.17
#2010-10-08| 835.46
#2010-10-11| 836.87
#2010-10-12| 835.93
#2010-10-13| 837.34
#2010-10-14| 835.93
#2010-10-15| 834.98
#2010-10-18| 838.76
#2010-10-19| 825.08
#2010-10-20| 834.98
#2010-10-21| 839.23
#2010-10-22| 822.25
#2010-10-25| 832.15
#2010-10-26| 848.66
#2010-10-27| 884.49
#2010-10-28| 876.94
#2010-10-29| 880.25
#2010-11-01| 892.03
#2010-11-02| 899.58
#2010-11-03| 898.63
#2010-11-04| 901.93
#2010-11-05| 890.15
#2010-11-08| 892.98
#2010-11-09| 895.33
#2010-11-10| 903.35
#2010-11-11| 903.35
#2010-11-12| 901.46
#2010-11-15| 918.43
#2010-11-16| 908.06
#2010-11-17| 910.42
#2010-11-18| 917.49
#2010-11-19| 927.86
#2010-11-22| 927.39
#2010-11-23| 914.66
#2010-11-24| 915.61
#2010-11-25| 923.15
#2010-11-26| 922.21
#2010-11-29| 921.74
#2010-11-30| 926.45
#2010-12-01| 931.64
#2010-12-02| 928.34
#2010-12-03| 921.26
#2010-12-06| 919.85
#2010-12-07| 927.86
#2010-12-08| 915.13
#2010-12-09| 909.95
#2010-12-10| 913.25
#2010-12-13| 913.72
#2010-12-14| 914.66
#2010-12-15| 911.36
#2010-12-16| 905.23
#2010-12-17| 911.83
#2010-12-20| 921.26
#2010-12-21| 921.26
#2010-12-22| 931.16
#2010-12-23| 923.62
#2010-12-24| .
#2010-12-27| 919.85
#2010-12-28| 920.32
#2010-12-29| 926.92
#2010-12-30| 917.96
#2010-12-31| .
#2011-01-03| 925.98
#2011-01-04| 920.32
#2011-01-05| 907.59
#2011-01-06| .
#2011-01-07| 927.39
#2011-01-10| 938.71
#2011-01-11| 938.24
#2011-01-12| 936.82
#2011-01-13| 922.21
#2011-01-14| 938.71
#2011-01-17| 940.59
#2011-01-18| 930.22
#2011-01-19| 915.61
#2011-01-20| 898.63
#2011-01-21| 889.20
#2011-01-24| 897.69
#2011-01-25| 889.20
#2011-01-26| 895.80
#2011-01-27| 892.03
#2011-01-28| 887.32
#2011-01-31| 875.53
#2011-02-01| 896.28
#2011-02-02| 888.26
#2011-02-03| 889.20
#2011-02-04| 899.10
#2011-02-07| 903.35
#2011-02-08| 894.39
#2011-02-09| 892.03
#2011-02-10| 892.50
#2011-02-11| 906.18
#2011-02-14| 907.59
#2011-02-15| 905.70
#2011-02-16| 896.28
#2011-02-17| 890.15
#2011-02-18| 899.10
#2011-02-21| 900.52
#2011-02-22| 881.19
#2011-02-23| 930.69
#2011-02-24| 928.34
#2011-02-25| 923.15
#2011-02-28| 942.95
#2011-03-01| 933.52
#2011-03-02| 922.21
#2011-03-03| 930.69
#2011-03-04| 935.88
#2011-03-07| 938.24
#2011-03-08| 964.17
#2011-03-09| 965.58
#2011-03-10| 964.64
#2011-03-11| 965.11
#2011-03-14| 952.38
#2011-03-15| 930.22
#2011-03-16| 920.79
#2011-03-17| 924.56
#2011-03-18| 932.11
#2011-03-21| 952.38
#2011-03-22| 956.62
#2011-03-23| 960.87
#2011-03-24| 977.37
#2011-03-25| 964.17
#2011-03-28| 971.24
#2011-03-29| 970.30
#2011-03-30| 975.95
#2011-03-31| 989.63
#2011-04-01| 994.34
#2011-04-04| 993.87
#2011-04-05| 994.81
#2011-04-06|1004.72
#2011-04-07| 989.16
#2011-04-08| 996.23
#2011-04-11| 994.81
#2011-04-12| 985.86
#2011-04-13|1006.13
#2011-04-14|1009.43
#2011-04-15|1007.07
#2011-04-18|1001.89
#2011-04-19|1013.20
#2011-04-20|1011.32
#2011-04-21|1013.67
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1027.82
#2011-04-27|1017.45
#2011-04-28|1004.72
#2011-04-29|1010.84
#2011-05-02|1014.62
#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|1263.55
#2012-05-04|1287.60
#2012-05-07|1275.34
#2012-05-08|1259.78
#2012-05-09|1264.97
#2012-05-10|1262.61
#2012-05-11|1276.76
#2012-05-14|1264.50
#2012-05-15|1299.39
#2012-05-16|1282.41
#2012-05-17| .
#2012-05-18|1263.08
#2012-05-21|1265.91
#2012-05-22|1264.97
#2012-05-23|1253.18
#2012-05-24|1279.11
#2012-05-25|1293.73
#2012-05-28|1282.89
#2012-05-29|1300.80
#2012-05-30|1287.60
#2012-05-31|1296.56
#2012-06-01|1283.36
#2012-06-04|1286.66
#2012-06-05|1284.30
#2012-06-06| .
#2012-06-07|1277.23
#2012-06-08|1275.81
#2012-06-11|1291.37
#2012-06-12|1302.22
#2012-06-13|1304.10
#2012-06-14|1303.63
#2012-06-15|1279.59
#2012-06-18|1293.26
#2012-06-19|1297.50
#2012-06-20|1300.80
#2012-06-21|1303.16
#2012-06-22| .
#2012-06-25|1297.97
#2012-06-26|1295.62
#2012-06-27|1299.86
#2012-06-28|1288.54
#2012-06-29|1314.00
#2012-07-02|1334.28
#2012-07-03|1354.55
#2012-07-04|1354.08
#2012-07-05|1346.53
#2012-07-06|1347.01
#2012-07-09|1340.41
#2012-07-10|1358.79
#2012-07-11|1361.15
#2012-07-12|1339.46
#2012-07-13|1355.02
#2012-07-16|1361.62
#2012-07-17|1357.38
#2012-07-18|1342.76
#2012-07-19|1361.15
#2012-07-20|1375.29
#2012-07-23|1328.62
#2012-07-24|1337.11
#2012-07-25|1332.86
#2012-07-26|1331.92
#2012-07-27|1342.29
#2012-07-30|1343.23
#2012-07-31|1351.72
#2012-08-01|1358.79
#2012-08-02|1368.69
#2012-08-03|1371.05
#2012-08-06|1365.87
#2012-08-07|1348.89
#2012-08-08|1337.58
#2012-08-09|1345.12
#2012-08-10|1349.36
#2012-08-13|1350.78
#2012-08-14|1359.74
#2012-08-15|1358.32
#2012-08-16|1337.58
#2012-08-17|1322.49
#2012-08-20|1315.89
#2012-08-21|1315.42
#2012-08-22|1281.94
#2012-08-23|1268.27
#2012-08-24|1272.51
#2012-08-27|1268.27
#2012-08-28|1272.04
#2012-08-29|1283.36
#2012-08-30|1294.67
#2012-08-31|1297.50
#2012-09-03|1305.04
#2012-09-04|1298.92
#2012-09-05|1288.54
#2012-09-06|1278.17
#2012-09-07|1267.33
#2012-09-10|1249.88
#2012-09-11|1271.57
#2012-09-12|1255.07
#2012-09-13|1254.13
#2012-09-14|1246.58
#2012-09-17|1243.28
#2012-09-18|1285.24
#2012-09-19|1288.07
#2012-09-20|1290.90
#2012-09-21|1264.03
#2012-09-24|1268.74
#2012-09-25|1265.91
#2012-09-26|1261.20
#2012-09-27|1256.95
#2012-09-28|1252.24
#2012-10-01|1281.47
#2012-10-02|1284.77
#2012-10-03|1284.77
#2012-10-04|1272.04
#2012-10-05|1261.20
#2012-10-08|1236.21
#2012-10-09|1206.51
#2012-10-10|1206.98
#2012-10-11|1211.69
#2012-10-12|1218.29
#2012-10-15|1221.59
#2012-10-16|1245.17
#2012-10-17|1257.90
#2012-10-18|1243.75
#2012-10-19|1239.51
#2012-10-22|1239.04
#2012-10-23|1217.82
#2012-10-24|1229.14
#2012-10-25|1233.85
#2012-10-26|1229.61
#2012-10-29|1219.71
#2012-10-30|1103.25
#2012-10-31|1065.54
#2012-11-01|1063.18
#2012-11-02|1080.15
#2012-11-05|1088.64
#2012-11-06|1076.38
#2012-11-07|1056.11
#2012-11-08|1047.15
#2012-11-09|1056.11
#2012-11-12|1071.19
#2012-11-13|1042.43
#2012-11-14|1040.55
#2012-11-15|1023.10
#2012-11-16|1011.79
#2012-11-19|1025.93
#2012-11-20|1037.25
#2012-11-21|1028.76
#2012-11-22|1032.53
#2012-11-23|1057.52
#2012-11-26|1060.35
#2012-11-27|1066.01
#2012-11-28|1094.30
#2012-11-29|1105.61
#2012-11-30|1104.20
#2012-12-03|1102.78
#2012-12-04|1098.07
#2012-12-05|1060.82
#2012-12-06|1057.52
#2012-12-07|1060.35
#2012-12-10|1068.36
#2012-12-11|1074.96
#2012-12-12|1070.25
#2012-12-13|1064.59
#2012-12-14|1067.42
#2012-12-17|1048.56
#2012-12-18|1046.68
#2012-12-19|1047.62
#2012-12-20|1031.12
#2012-12-21|1045.26
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1035.83
#2012-12-28|1028.76
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1046.68
#2013-01-03|1041.02
#2013-01-04|1039.60
#2013-01-07|1049.50
#2013-01-08|1081.57
#2013-01-09|1098.54
#2013-01-10|1077.32
#2013-01-11|1072.14
#2013-01-14|1067.89
#2013-01-15|1066.95
#2013-01-16|1066.95
#2013-01-17|1085.81
#2013-01-18|1082.51
#2013-01-21|1063.65
#2013-01-22|1064.12
#2013-01-23|1066.48
#2013-01-24|1072.61
#2013-01-25|1101.84
#2013-01-28|1139.09
#2013-01-29|1145.69
#2013-01-30|1150.87
#2013-01-31|1124.94
#2013-02-01|1134.84
#2013-02-04|1114.57
#2013-02-05|1127.77
#2013-02-06|1139.56
#2013-02-07|1066.01
#2013-02-08|1059.88
#2013-02-11|1051.39
#2013-02-12|1044.32
#2013-02-13|1063.18
#2013-02-14|1059.41
#2013-02-15|1045.26
#2013-02-18|1049.50
#2013-02-19|1046.20
#2013-02-20| 975.01
#2013-02-21| 976.90
#2013-02-22| 997.64
#2013-02-25|1002.36
#2013-02-26| 998.11
#2013-02-27| 992.93
#2013-02-28| 998.59
#2013-03-01|1001.89
#2013-03-04| 997.64
#2013-03-05|1009.43
#2013-03-06|1009.43
#2013-03-07| 994.81
#2013-03-08| 985.38
#2013-03-11| 982.56
#2013-03-12| 961.81
#2013-03-13| 970.77
#2013-03-14| 962.75
#2013-03-15| 960.40
#2013-03-18| 968.88
#2013-03-19| 964.17
#2013-03-20| 961.81
#2013-03-21| 943.89
#2013-03-22| 971.71
#2013-03-25| 971.24
#2013-03-26| 958.98
#2013-03-27| 950.02
#2013-03-28| 953.80
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 966.53
#2013-04-03| 965.58
#2013-04-04| 985.38
#2013-04-05| 979.26
#2013-04-08| 987.27
#2013-04-09| 990.10
#2013-04-10|1017.44
#2013-04-11|1025.46
#2013-04-12|1025.46
#2013-04-15|1026.87
#2013-04-16|1010.37
#2013-04-17|1019.80
#2013-04-18|1023.10
#2013-04-19|1020.74
#2013-04-22|1019.80
#2013-04-23|1038.66
#2013-04-24|1054.22
#2013-04-25|1034.89
#2013-04-26| 980.20
#2013-04-29|1046.20
#2013-04-30|1059.88
#2013-05-01| .
#2013-05-02|1091.47
#2013-05-03|1087.69
#2013-05-06|1092.88
#2013-05-07|1090.99
#2013-05-08|1082.51
#2013-05-09| .
#2013-05-10|1150.40
#2013-05-13|1140.03
#2013-05-14|1131.54
#2013-05-15|1145.69
#2013-05-16|1134.37
#2013-05-17|1123.53
#2013-05-20|1126.83
#2013-05-21|1115.04
#2013-05-22|1112.21
#2013-05-23|1104.20
#2013-05-24|1100.90
#2013-05-27|1111.74
#2013-05-28|1106.08
#2013-05-29|1091.47
#2013-05-30|1093.35
#2013-05-31|1086.28
#2013-06-03|1094.77
#2013-06-04|1101.37
#2013-06-05|1099.48
#2013-06-06| .
#2013-06-07|1118.81
#2013-06-10|1131.54
#2013-06-11|1144.74
#2013-06-12|1132.01
#2013-06-13|1126.83
#2013-06-14|1132.48
#2013-06-17|1162.19
#2013-06-18|1159.36
#2013-06-19|1155.12
#2013-06-20|1104.67
#2013-06-21| .
#2013-06-24|1097.12
#2013-06-25|1111.74
#2013-06-26|1116.93
#2013-06-27|1109.85
#2013-06-28|1122.58
#2013-07-01|1104.67
#2013-07-02|1129.66
#2013-07-03|1112.68
#2013-07-04|1126.83
#2013-07-05|1141.44
#2013-07-08|1141.91
#2013-07-09|1146.16
#2013-07-10|1128.24
#2013-07-11|1142.86
#2013-07-12|1172.09
#2013-07-15|1171.15
#2013-07-16|1158.89
#2013-07-17|1142.39
#2013-07-18|1137.20
#2013-07-19|1135.31
#2013-07-22|1126.36
#2013-07-23|1114.10
#2013-07-24|1110.80
#2013-07-25|1110.33
#2013-07-26|1131.54
#2013-07-29|1134.37
#2013-07-30|1141.91
#2013-07-31|1148.04
#2013-08-01|1153.70
#2013-08-02|1148.04
#2013-08-05|1155.12
#2013-08-06|1140.50
#2013-08-07|1127.77
#2013-08-08|1133.90
#2013-08-09|1111.74
#2013-08-12|1115.04
#2013-08-13|1126.83
#2013-08-14|1126.83
#2013-08-15|1113.63
#2013-08-16|1116.45
#2013-08-19|1119.75
#2013-08-20|1130.13
#2013-08-21|1115.04
#2013-08-22|1124.00
#2013-08-23|1113.63
#2013-08-26|1124.94
#2013-08-27|1123.53
#2013-08-28|1114.57
#2013-08-29|1113.15
#2013-08-30|1090.99
#2013-09-02|1115.98
#2013-09-03|1115.51
#2013-09-04|1114.57
#2013-09-05|1116.45
#2013-09-06|1116.45
#2013-09-09|1102.31
#2013-09-10|1119.75
#2013-09-11|1119.75
#2013-09-12|1111.74
#2013-09-13|1104.67
#2013-09-16|1107.02
#2013-09-17|1099.01
#2013-09-18|1088.64
#2013-09-19|1095.24
#2013-09-20|1102.78
#2013-09-23|1099.01
#2013-09-24|1091.94
#2013-09-25|1082.51
#2013-09-26|1091.47
#2013-09-27|1088.17
#2013-09-30|1069.31
#2013-10-01|1064.12
#2013-10-02|1041.96
#2013-10-03|1055.16
#2013-10-04|1058.93
#2013-10-07|1057.99
#2013-10-08|1102.31
#2013-10-09|1088.64
#2013-10-10|1088.64
#2013-10-11|1043.38
#2013-10-14|1057.52
#2013-10-15|1057.52
#2013-10-16|1055.16
#2013-10-17|1031.12
#2013-10-18|1039.13
#2013-10-21|1050.45
#2013-10-22|1061.29
#2013-10-23|1051.86
#2013-10-24|1065.06
#2013-10-25|1082.98
#2013-10-28|1081.57
#2013-10-29|1014.14
#2013-10-30| 992.46
#2013-10-31|1008.02
#2013-11-01|1004.71
#2013-11-04|1000.00
#2013-11-05| 990.57
#2013-11-06| 999.53
#2013-11-07|1004.71
#2013-11-08|1009.43
#2013-11-11|1021.22
#2013-11-12|1013.67
#2013-11-13|1004.24
#2013-11-14|1015.09
#2013-11-15|1002.36
#2013-11-18|1002.83
#2013-11-19| 993.40
#2013-11-20| 975.01
#2013-11-21| 957.57
#2013-11-22| 963.70
#2013-11-25| 978.78
#2013-11-26| 967.47
#2013-11-27| 975.48
#2013-11-28| 969.83
#2013-11-29| 960.87
#2013-12-02| 962.28
#2013-12-03| 951.44
#2013-12-04| 949.08
#2013-12-05| 942.48
#2013-12-06| 953.80
#2013-12-09| 944.37
#2013-12-10| 945.78
#2013-12-11| 954.74
#2013-12-12| 938.24
#2013-12-13| 919.38
#2013-12-16| 928.34
#2013-12-17| 924.09
#2013-12-18| 921.26
#2013-12-19| 951.91
#2013-12-20| 965.58
#2013-12-23| 969.83
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 975.48
#2013-12-30| 974.54
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 975.01
#2014-01-03| 980.67
#2014-01-06| .
#2014-01-07| 926.92
#2014-01-08| 916.55
#2014-01-09| 907.12
#2014-01-10| 895.33
#2014-01-13| 915.61
#2014-01-14| 922.21
#2014-01-15| 914.66
#2014-01-16| 928.81
#2014-01-17| 918.91
#2014-01-20| 917.02
#2014-01-21| 925.04
#2014-01-22| 949.55
#2014-01-23| 947.67
#2014-01-24| 931.16
#2014-01-27| 929.75
#2014-01-28| 935.41
#2014-01-29| 912.31
#2014-01-30| 906.65
#2014-01-31| 905.23
#2014-02-03| 902.88
#2014-02-04| 897.22
#2014-02-05| 895.80
#2014-02-06| 913.25
#2014-02-07| 909.01
#2014-02-10| 925.98
#2014-02-11| 937.29
#2014-02-12| 929.28
#2014-02-13| 937.29
#2014-02-14| 962.28
#2014-02-17| 968.88
#2014-02-18| 945.31
#2014-02-19|1010.37
#2014-02-20|1005.66
#2014-02-21| 968.41
#2014-02-24| 971.71
#2014-02-25| 964.17
#2014-02-26| 967.94
#2014-02-27| 961.81
#2014-02-28| 957.10
#2014-03-03| 945.31
#2014-03-04| 979.73
#2014-03-05| 969.35
#2014-03-06| 978.31
#2014-03-07| 971.24
#2014-03-10| 975.48
#2014-03-11| 975.01
#2014-03-12| 962.75
#2014-03-13| 952.38
#2014-03-14| 954.27
#2014-03-17| 969.35
#2014-03-18| 967.00
#2014-03-19| 962.28
#2014-03-20| 966.05
#2014-03-21| 962.28
#2014-03-24| 964.64
#2014-03-25| 969.35
#2014-03-26| 977.37
#2014-03-27| 987.27
#2014-03-28| 996.70
#2014-03-31| 997.17
#2014-04-01| 990.10
#2014-04-02| 990.10
#2014-04-03| 984.91
#2014-04-04| 971.24
#2014-04-07| 961.34
#2014-04-08| 963.22
#2014-04-09| 983.03
#2014-04-10|1000.00
#2014-04-11|1022.16
#2014-04-14|1025.93
#2014-04-15|1019.33
#2014-04-16|1020.27
#2014-04-17|1018.39
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1044.32
#2014-04-23|1034.42
#2014-04-24|1034.89
#2014-04-25|1033.47
#2014-04-28|1055.63
#2014-04-29|1066.01
#2014-04-30|1050.92
#2014-05-01| .
#2014-05-02|1054.22
#2014-05-05|1055.63
#2014-05-06|1061.29
#2014-05-07|1060.82
#2014-05-08|1022.16
#2014-05-09|1044.79
#2014-05-12|1056.58
#2014-05-13|1048.56
#2014-05-14|1051.39
#2014-05-15|1055.16
#2014-05-16|1078.26
#2014-05-19|1068.36
#2014-05-20|1063.18
#2014-05-21|1066.01
#2014-05-22|1084.39
#2014-05-23|1075.44
#2014-05-26|1077.79
#2014-05-27|1071.19
#2014-05-28|1071.19
#2014-05-29| .
#2014-05-30|1102.31
#2014-06-02|1093.82
#2014-06-03|1088.17
#2014-06-04|1081.09
#2014-06-05|1071.66
#2014-06-06| .
#2014-06-09|1078.74
#2014-06-10|1074.49
#2014-06-11|1080.62
#2014-06-12|1099.01
#2014-06-13|1085.34
#2014-06-16|1090.52
#2014-06-17|1096.65
#2014-06-18|1088.64
#2014-06-19|1086.28
#2014-06-20| .
#2014-06-23|1090.05
#2014-06-24|1099.01
#2014-06-25|1084.39
#2014-06-26|1074.49
#2014-06-27|1079.68
#2014-06-30|1093.82
#2014-07-01|1099.01
#2014-07-02|1102.31
#2014-07-03|1114.10
#2014-07-04|1111.27
#2014-07-07|1105.14
#2014-07-08|1107.02
#2014-07-09|1095.71
#2014-07-10|1083.92
#2014-07-11|1072.61
#2014-07-14|1089.11
#2014-07-15|1083.45
#2014-07-16|1091.47
#2014-07-17|1083.45
#2014-07-18|1079.68
#2014-07-21|1091.94
#2014-07-22|1098.07
#2014-07-23|1097.12
#2014-07-24|1092.41
#2014-07-25|1091.47
#2014-07-28|1089.11
#2014-07-29|1089.11
#2014-07-30|1084.39
#2014-07-31|1066.01
#2014-08-01|1065.06
#2014-08-04|1061.76
#2014-08-05|1066.48
#2014-08-06|1063.18
#2014-08-07|1057.52
#2014-08-08|1045.73
#2014-08-11|1063.65
#2014-08-12|1059.41
#2014-08-13|1069.78
#2014-08-14|1068.36
#2014-08-15|1076.85
#2014-08-18|1087.69
#2014-08-19|1088.64
#2014-08-20|1084.39
#2014-08-21|1103.25
#2014-08-22|1095.24
#2014-08-25|1109.38
#2014-08-26|1110.80
#2014-08-27|1112.21
#2014-08-28|1094.77
#2014-08-29|1100.42
#2014-09-01|1097.60
#2014-09-02|1109.85
#2014-09-03|1115.98
#2014-09-04|1109.38
#2014-09-05|1107.97
#2014-09-08|1104.20
#2014-09-09|1099.95
#2014-09-10|1098.07
#2014-09-11|1105.61
#2014-09-12|1115.04
#2014-09-15|1117.87
#2014-09-16|1114.57
#2014-09-17|1121.17
#2014-09-18|1126.36
#2014-09-19|1129.66
#2014-09-22|1130.13
#2014-09-23|1115.51
#2014-09-24|1115.98
#2014-09-25|1108.44
#2014-09-26|1104.20
#2014-09-29|1104.20
#2014-09-30|1103.25
#2014-10-01|1099.95
#2014-10-02|1084.87
#2014-10-03|1084.87
#2014-10-06|1070.25
#2014-10-07|1060.35
#2014-10-08|1061.29
#2014-10-09|1036.30
#2014-10-10|1023.10
#2014-10-13|1013.67
#2014-10-14|1018.86
#2014-10-15|1013.67
#2014-10-16|1015.56
#2014-10-17|1032.06
#2014-10-20|1043.38
#2014-10-21|1059.41
#2014-10-22|1069.31
#2014-10-23|1078.74
#2014-10-24|1072.61
#2014-10-27|1082.04
#2014-10-28|1095.71
#2014-10-29|1110.33
#2014-10-30|1117.40
#2014-10-31|1129.66
#2014-11-03|1123.06
#2014-11-04|1130.60
#2014-11-05|1148.99
#2014-11-06|1140.97
#2014-11-07|1131.54
#2014-11-10|1155.12
#2014-11-11|1150.40
#2014-11-12|1152.76
#2014-11-13|1155.59
#2014-11-14|1132.96
#2014-11-17|1144.27
#2014-11-18|1136.26
#2014-11-19|1139.56
#2014-11-20| .
#2014-11-21|1145.21
#2014-11-24|1148.04
#2014-11-25|1157.00
#2014-11-26|1145.69
#2014-11-27|1155.59
#2014-11-28|1214.05
#2014-12-01|1174.92
#2014-12-02|1181.99
#2014-12-03|1189.06
#2014-12-04|1173.97
#2014-12-05| .
#2014-12-08|1177.27
#2014-12-09|1166.43
#2014-12-10|1161.72
#2014-12-11|1145.69
#2014-12-12|1125.88
#2014-12-15|1111.74
#2014-12-16|1123.53
#2014-12-17|1112.68
#2014-12-18|1137.20
#2014-12-19|1163.13
#2014-12-22|1163.13
#2014-12-23|1161.24
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1161.72
#2014-12-30|1154.17
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1141.44
#2015-01-05|1150.87
#2015-01-06| .
#2015-01-07|1141.91
#2015-01-08|1194.25
#2015-01-09|1190.95
#2015-01-12|1206.98
#2015-01-13|1210.75
#2015-01-14|1197.08
#2015-01-15|1206.51
#2015-01-16|1181.52
#2015-01-19|1206.98
#2015-01-20|1206.98
#2015-01-21|1225.84
#2015-01-22|1231.97
#2015-01-23|1256.95
#2015-01-26|1265.91
#2015-01-27|1265.44
#2015-01-28|1274.87
#2015-01-29|1287.13
#2015-01-30|1270.63
#2015-02-02|1248.47
#2015-02-03|1236.21
#2015-02-04|1240.45
#2015-02-05|1245.64
#2015-02-06|1228.67
#2015-02-09|1206.98
#2015-02-10|1240.92
#2015-02-11|1223.01
#2015-02-12|1237.15
#2015-02-13|1233.85
#2015-02-16|1206.98
#2015-02-17|1245.64
#2015-02-18|1179.16
#2015-02-19|1206.51
#2015-02-20|1195.19
#2015-02-23|1220.18
#2015-02-24|1221.59
#2015-02-25|1232.91
#2015-02-26|1230.55
#2015-02-27|1238.57
#2015-03-02|1243.28
#2015-03-03|1248.00
#2015-03-04|1259.31
#2015-03-05|1274.87
#2015-03-06|1256.48
#2015-03-09|1232.91
#2015-03-10|1229.61
#2015-03-11|1234.79
#2015-03-12|1232.44
#2015-03-13|1223.01
#2015-03-16|1242.34
#2015-03-17|1221.59
#2015-03-18|1241.87
#2015-03-19|1231.97
#2015-03-20|1233.85
#2015-03-23|1237.15
#2015-03-24|1232.44
#2015-03-25|1224.89
#2015-03-26|1209.34
#2015-03-27|1207.45
#2015-03-30|1216.41
#2015-03-31|1195.66
#2015-04-01|1199.43
#2015-04-02|1200.38
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1216.88
#2015-04-08|1206.98
#2015-04-09|1221.12
#2015-04-10|1252.24
#2015-04-13|1226.78
#2015-04-14|1235.27
#2015-04-15|1247.05
#2015-04-16|1253.65
#2015-04-17|1239.51
#2015-04-20|1272.04
#2015-04-21|1272.04
#2015-04-22|1273.93
#2015-04-23|1279.11
#2015-04-24|1246.11
#2015-04-27|1256.01
#2015-04-28|1231.49
#2015-04-29|1203.68
#2015-04-30|1210.75
#2015-05-01| .
#2015-05-04|1208.86
#2015-05-05|1183.40
#2015-05-06|1185.76
#2015-05-07|1187.18
#2015-05-08|1186.70
#2015-05-11|1178.69
#2015-05-12|1157.47
#2015-05-13|1182.46
#2015-05-14| .
#2015-05-15|1170.67
#2015-05-18|1167.85
#2015-05-19|1178.69
#2015-05-20|1190.00
#2015-05-21|1186.70
#2015-05-22|1188.59
#2015-05-25|1194.72
#2015-05-26|1181.99
#2015-05-27|1202.73
#2015-05-28|1213.11
#2015-05-29|1197.08
#2015-06-01|1191.42
#2015-06-02|1164.55
#2015-06-03|1164.07
#2015-06-04|1146.63
#2015-06-05|1132.48
#2015-06-08|1131.54
#2015-06-09|1132.01
#2015-06-10|1153.70
#2015-06-11|1150.40
#2015-06-12|1137.20
#2015-06-15|1139.09
#2015-06-16|1153.23
#2015-06-17|1138.14
#2015-06-18|1137.67
#2015-06-19| .
#2015-06-22|1145.21
#2015-06-23|1162.66
#2015-06-24|1157.47
#2015-06-25|1157.00
#2015-06-26|1154.17
#2015-06-29|1123.06
#2015-06-30|1111.74
#2015-07-01|1132.48
#2015-07-02|1129.66
#2015-07-03|1127.77
#2015-07-06|1113.15
#2015-07-07|1117.40
#2015-07-08|1145.69
#2015-07-09|1168.32
#2015-07-10|1192.83
#2015-07-13|1202.26
#2015-07-14|1207.92
#2015-07-15|1204.15
#2015-07-16|1213.58
#2015-07-17|1204.62
#2015-07-20|1232.44
#2015-07-21|1223.48
#2015-07-22|1216.88
#2015-07-23|1225.37
#2015-07-24|1225.37
#2015-07-27|1190.95
#2015-07-28|1205.09
#2015-07-29|1235.74
#2015-07-30|1234.32
#2015-07-31|1246.11
#2015-08-03|1250.35
#2015-08-04|1257.90
#2015-08-05|1268.27
#2015-08-06|1262.14
#2015-08-07|1255.07
#2015-08-10|1264.97
#2015-08-11|1247.05
#2015-08-12|1222.07
#2015-08-13|1223.48
#2015-08-14|1217.82
#2015-08-17|1220.65
#2015-08-18|1223.48
#2015-08-19|1217.35
#2015-08-20|1207.92
#2015-08-21|1164.55
#2015-08-24|1123.53
#2015-08-25|1167.85
#2015-08-26|1166.90
#2015-08-27|1181.05
#2015-08-28|1180.58
#2015-08-31|1180.10
#2015-09-01|1157.00
#2015-09-02|1157.47
#2015-09-03|1174.92
#2015-09-04|1154.17
#2015-09-07|1167.85
#2015-09-08|1174.45
#2015-09-09|1189.53
#2015-09-10|1184.35
#2015-09-11|1175.86
#2015-09-14|1172.09
#2015-09-15|1175.86
#2015-09-16|1195.66
#2015-09-17|1205.56
#2015-09-18|1209.34
#2015-09-21|1215.46
#2015-09-22|1198.02
#2015-09-23|1200.85
#2015-09-24|1185.29
#2015-09-25|1202.26
#2015-09-28|1196.13
#2015-09-29|1171.62
#2015-09-30|1191.42
#2015-10-01|1185.76
#2015-10-02|1199.43
#2015-10-05|1213.58
#2015-10-06|1210.75
#2015-10-07|1173.97
#2015-10-08|1199.91
#2015-10-09|1197.55
#2015-10-12|1191.89
#2015-10-13|1190.00
#2015-10-14|1195.66
#2015-10-15|1213.11
#2015-10-16|1216.88
#2015-10-19|1217.82
#2015-10-20|1234.32
#2015-10-21|1231.97
#2015-10-22|1249.41
#2015-10-23|1260.73
#2015-10-26|1264.03
#2015-10-27|1249.41
#2015-10-28|1258.84
#2015-10-29|1260.73
#2015-10-30|1266.86
#2015-11-02|1256.48
#2015-11-03|1257.43
#2015-11-04|1301.27
#2015-11-05|1329.09
#2015-11-06|1314.00
#2015-11-09|1317.77
#2015-11-10|1334.28
#2015-11-11|1347.48
#2015-11-12|1347.48
#2015-11-13|1327.20
#2015-11-16|1338.99
#2015-11-17|1361.15
#2015-11-18|1359.74
#2015-11-19|1364.45
#2015-11-20|1378.60
#2015-11-23|1379.54
#2015-11-24|1375.29
#2015-11-25|1387.55
#2015-11-26|1396.51
#2015-11-27|1401.23
#2015-11-30|1418.67
#2015-12-01|1418.67
#2015-12-02|1430.46
#2015-12-03|1408.30
#2015-12-04|1394.15
#2015-12-07|1415.37
#2015-12-08|1386.61
#2015-12-09|1381.42
#2015-12-10|1371.52
#2015-12-11|1352.19
#2015-12-14|1362.56
#2015-12-15|1384.25
#2015-12-16|1385.20
#2015-12-17|1379.54
#2015-12-18|1380.48
#2015-12-21|1374.82
#2015-12-22|1365.87
#2015-12-23|1393.21
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1386.61
#2015-12-29|1407.83
#2015-12-30|1415.37
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1374.82
#2016-01-05|1355.96
#2016-01-06| .
#2016-01-07|1371.05
#2016-01-08|1388.50
#2016-01-11|1405.47
#2016-01-12|1412.07
#2016-01-13|1412.54
#2016-01-14|1374.82
#2016-01-15|1361.15
#2016-01-18|1350.78
#2016-01-19|1361.62
#2016-01-20|1330.98
#2016-01-21|1329.56
#2016-01-22|1371.05
#2016-01-25|1362.56
#2016-01-26|1374.82
#2016-01-27|1390.85
#2016-01-28|1394.15
#2016-01-29|1434.23
#2016-02-01|1444.60
#2016-02-02|1436.59
#2016-02-03|1424.33
#2016-02-04|1395.10
#2016-02-05|1356.44
#2016-02-08|1329.09
#2016-02-09|1344.65
#2016-02-10|1356.91
#2016-02-11|1340.41
#2016-02-12|1326.26
#2016-02-15|1360.68
#2016-02-16|1356.44
#2016-02-17|1367.28
#2016-02-18|1349.83
#2016-02-19|1290.90
#2016-02-22|1281.00
#2016-02-23|1284.30
#2016-02-24|1266.86
#2016-02-25|1305.04
#2016-02-26|1296.56
#2016-02-29|1304.57
#2016-03-01|1315.42
#2016-03-02|1283.83
#2016-03-03|1295.62
#2016-03-04|1283.36
#2016-03-07|1289.01
#2016-03-08|1280.53
#2016-03-09|1294.67
#2016-03-10|1275.81
#2016-03-11|1293.73
#2016-03-14|1285.71
#2016-03-15|1279.59
#2016-03-16|1274.40
#2016-03-17|1302.22
#2016-03-18|1294.67
#2016-03-21|1301.74
#2016-03-22|1295.62
#2016-03-23|1304.57
#2016-03-24|1288.54
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1297.50
#2016-03-30|1306.93
#2016-03-31|1299.39
#2016-04-01|1292.79
#2016-04-04|1323.90
#2016-04-05|1314.95
#2016-04-06|1322.49
#2016-04-07|1310.70
#2016-04-08|1336.16
#2016-04-11|1335.22
#2016-04-12|1333.80
#2016-04-13|1333.33
#2016-04-14|1330.03
#2016-04-15|1328.15
#2016-04-18|1330.03
#2016-04-19|1339.46
#2016-04-20|1332.39
#2016-04-21|1299.86
#2016-04-22|1284.77
#2016-04-25|1302.22
#2016-04-26|1311.65
#2016-04-27|1312.12
#2016-04-28|1303.63
#2016-04-29|1200.85
#2016-05-02|1193.78
#2016-05-03|1192.83
#2016-05-04|1279.11
#2016-05-05| .
#2016-05-06|1264.50
#2016-05-09|1287.60
#2016-05-10|1294.20
#2016-05-11|1282.41
#2016-05-12|1284.77
#2016-05-13|1286.66
#2016-05-16|1291.37
#2016-05-17|1278.64
#2016-05-18|1277.70
#2016-05-19|1283.83
#2016-05-20|1294.20
#2016-05-23|1291.84
#2016-05-24|1327.20
#2016-05-25|1322.96
#2016-05-26|1349.36
#2016-05-27|1339.93
#2016-05-30|1342.29
#2016-05-31|1341.82
#2016-06-01|1334.75
#2016-06-02|1331.92
#2016-06-03|1334.28
#2016-06-06| .
#2016-06-07|1353.14
#2016-06-08|1337.11
#2016-06-09|1330.50
#2016-06-10|1308.35
#2016-06-13|1298.92
#2016-06-14|1277.70
#2016-06-15|1284.77
#2016-06-16|1274.87
#2016-06-17|1277.23
#2016-06-20|1316.83
#2016-06-21|1314.47
#2016-06-22|1314.00
#2016-06-23|1314.00
#2016-06-24| .
#2016-06-27|1278.17
#2016-06-28|1312.12
#2016-06-29|1379.07
#2016-06-30|1379.07
#2016-07-01|1382.84
#2016-07-04|1388.50
#2016-07-05|1400.28
#2016-07-06|1385.67
#2016-07-07|1425.74
#2016-07-08|1423.86
#2016-07-11|1435.17
#2016-07-12|1411.13
#2016-07-13|1415.37
#2016-07-14|1412.54
#2016-07-15|1414.43
#2016-07-18|1415.37
#2016-07-19|1425.27
#2016-07-20|1436.59
#2016-07-21|1429.99
#2016-07-22|1434.70
#2016-07-25|1446.02
#2016-07-26|1463.93
#2016-07-27|1450.26
#2016-07-28|1454.03
#2016-07-29|1471.48
#2016-08-01|1465.35
#2016-08-02|1454.03
#2016-08-03|1439.89
#2016-08-04|1456.86
#2016-08-05|1460.63
#2016-08-08|1451.20
#2016-08-09|1460.16
#2016-08-10|1449.79
#2016-08-11|1462.52
#2016-08-12|1466.76
#2016-08-15|1460.16
#2016-08-16|1466.29
#2016-08-17|1455.45
#2016-08-18|1450.73
#2016-08-19|1427.63
#2016-08-22|1436.12
#2016-08-23|1439.42
#2016-08-24|1421.97
#2016-08-25|1422.91
#2016-08-26|1422.91
#2016-08-29|1427.16
#2016-08-30|1427.63
#2016-08-31|1438.94
#2016-09-01|1435.17
#2016-09-02|1480.43
#2016-09-05|1471.00
#2016-09-06|1467.70
#2016-09-07|1480.43
#2016-09-08|1464.40
#2016-09-09|1450.26
#2016-09-12|1457.80
#2016-09-13|1469.12
#2016-09-14|1471.00
#2016-09-15|1485.62
#2016-09-16|1474.30
#2016-09-19|1475.72
#2016-09-20|1476.66
#2016-09-21|1461.10
#2016-09-22|1483.26
#2016-09-23|1481.38
#2016-09-26|1476.66
#2016-09-27|1486.09
#2016-09-28|1470.53
#2016-09-29|1471.95
#2016-09-30|1484.21
#2016-10-03|1481.85
#2016-10-04|1487.51
#2016-10-05|1470.06
#2016-10-06|1461.10
#2016-10-07|1438.00
#2016-10-10|1443.66
#2016-10-11|1441.77
#2016-10-12|1443.19
#2016-10-13|1443.66
#2016-10-14|1457.80
#2016-10-17|1447.43
#2016-10-18|1446.02
#2016-10-19|1426.69
#2016-10-20|1450.73
#2016-10-21|1454.50
#2016-10-24|1443.19
#2016-10-25|1434.70
#2016-10-26|1438.00
#2016-10-27|1441.77
#2016-10-28|1472.42
#2016-10-31|1481.85
#2016-11-01|1465.82
#2016-11-02|1446.02
#2016-11-03|1437.06
#2016-11-04|1424.80
#2016-11-07|1419.14
#2016-11-08|1413.01
#2016-11-09|1398.87
#2016-11-10|1334.75
#2016-11-11|1336.63
#2016-11-14|1312.59
#2016-11-15|1343.23
#2016-11-16|1332.86
#2016-11-17|1353.61
#2016-11-18|1360.68
#2016-11-21|1356.91
#2016-11-22|1357.38
#2016-11-23|1353.61
#2016-11-24|1355.49
#2016-11-25|1367.75
#2016-11-28|1373.41
#2016-11-29|1370.11
#2016-11-30|1356.91
#2016-12-01|1328.62
#2016-12-02|1345.59
#2016-12-05|1349.36
#2016-12-06|1353.14
#2016-12-07|1346.06
#2016-12-08|1360.68
#2016-12-09|1374.35
#2016-12-12|1372.94
#2016-12-13|1398.40
#2016-12-14|1399.34
#2016-12-15|1397.93
#2016-12-16|1405.00
#2016-12-19|1367.75
#2016-12-20|1362.09
#2016-12-21|1355.96
#2016-12-22|1351.25
#2016-12-23|1360.68
#2016-12-26| .
#2016-12-27|1372.47
#2016-12-28|1362.09
#2016-12-29|1364.92
#2016-12-30|1366.34
#2017-01-02|1373.41
#2017-01-03|1368.22
#2017-01-04|1373.41
#2017-01-05|1376.71
#2017-01-06| .
#2017-01-09|1371.05
#2017-01-10|1332.86
#2017-01-11|1344.65
#2017-01-12|1325.79
#2017-01-13|1344.18
#2017-01-16|1351.72
#2017-01-17|1322.49
#2017-01-18|1333.33
#2017-01-19|1326.26
#2017-01-20|1337.58
#2017-01-23|1330.98
#2017-01-24|1338.99
#2017-01-25|1346.53
#2017-01-26|1347.48
#2017-01-27|1365.39
#2017-01-30|1338.05
#2017-01-31|1341.82
#2017-02-01|1343.71
#2017-02-02|1347.01
#2017-02-03|1363.51
#2017-02-06|1356.91
#2017-02-07|1371.05
#2017-02-08|1387.55
#2017-02-09|1384.25
#2017-02-10|1365.87
#2017-02-13|1348.89
#2017-02-14|1334.75
#2017-02-15|1332.86
#2017-02-16|1335.69
#2017-02-17|1306.93
#2017-02-20|1333.80
#2017-02-21|1335.69
#2017-02-22|1330.50
#2017-02-23|1338.52
#2017-02-24|1340.41
#2017-02-27|1332.39
#2017-02-28|1325.79
#2017-03-01|1338.52
#2017-03-02|1336.16
#2017-03-03|1327.68
#2017-03-06|1324.85
#2017-03-07|1330.98
#2017-03-08|1332.39
#2017-03-09|1338.05
#2017-03-10|1346.53
#2017-03-13|1347.48
#2017-03-14|1347.48
#2017-03-15|1352.19
#2017-03-16|1355.49
#2017-03-17|1361.15
#2017-03-20|1363.98
#2017-03-21|1363.04
#2017-03-22|1353.61
#2017-03-23|1359.74
#2017-03-24|1363.04
#2017-03-27|1375.77
#2017-03-28|1364.45
#2017-03-29|1370.58
#2017-03-30|1368.69
#2017-03-31|1374.35
#2017-04-03|1371.52
#2017-04-04|1359.74
#2017-04-05|1360.21
#2017-04-06|1355.49
#2017-04-07|1360.68
#2017-04-10|1376.71
#2017-04-11|1373.41
#2017-04-12|1381.90
#2017-04-13|1397.93
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1376.71
#2017-04-19|1375.29
#2017-04-20|1377.65
#2017-04-21|1376.71
#2017-04-24|1395.57
#2017-04-25|1374.82
#2017-04-26|1388.50
#2017-04-27|1395.57
#2017-04-28|1377.65
#2017-05-01| .
#2017-05-02|1390.38
#2017-05-03|1380.95
#2017-05-04|1385.67
#2017-05-05|1341.82
#2017-05-08|1359.74
#2017-05-09|1406.88
#2017-05-10|1391.80
#2017-05-11|1389.91
#2017-05-12|1394.63
#2017-05-15|1385.20
#2017-05-16|1401.70
#2017-05-17|1393.68
#2017-05-18|1377.65
#2017-05-19|1384.72
#2017-05-22|1389.44
#2017-05-23|1385.67
#2017-05-24|1389.91
#2017-05-25| .
#2017-05-26|1393.68
#2017-05-29|1383.31
#2017-05-30|1382.37
#2017-05-31|1382.37
#2017-06-01|1397.45
#2017-06-02|1400.28
#2017-06-05|1407.83
#2017-06-06| .
#2017-06-07|1427.63
#2017-06-08|1422.44
#2017-06-09|1435.64
#2017-06-12|1425.74
#2017-06-13|1426.21
#2017-06-14|1429.99
#2017-06-15|1428.10
#2017-06-16|1446.02
#2017-06-19|1445.54
#2017-06-20|1462.52
#2017-06-21|1455.92
#2017-06-22|1446.02
#2017-06-23| .
#2017-06-26|1453.56
#2017-06-27|1437.06
#2017-06-28|1427.16
#2017-06-29|1400.75
#2017-06-30|1398.87
#2017-07-03|1403.11
#2017-07-04|1392.74
#2017-07-05|1388.02
#2017-07-06|1389.44
#2017-07-07|1383.31
#2017-07-10|1378.60
#2017-07-11|1369.64
#2017-07-12|1389.44
#2017-07-13|1388.97
#2017-07-14|1388.02
#2017-07-17|1385.67
#2017-07-18|1378.60
#2017-07-19|1389.44
#2017-07-20|1390.85
#2017-07-21|1423.86
#2017-07-24|1417.26
#2017-07-25|1405.00
#2017-07-26|1403.58
#2017-07-27|1407.36
#2017-07-28|1352.66
#2017-07-31|1338.99
#2017-08-01|1349.83
#2017-08-02|1346.53
#2017-08-03|1350.78
#2017-08-04|1356.91
#2017-08-07|1349.83
#2017-08-08|1351.72
#2017-08-09|1345.12
#2017-08-10|1336.63
#2017-08-11|1325.79
#2017-08-14|1336.16
#2017-08-15|1328.62
#2017-08-16|1327.68
#2017-08-17|1324.38
#2017-08-18|1323.43
#2017-08-21|1329.09
#2017-08-22|1329.56
#2017-08-23|1327.68
#2017-08-24|1331.92
#2017-08-25|1332.86
#2017-08-28|1325.79
#2017-08-29|1325.32
#2017-08-30|1329.09
#2017-08-31|1335.69
#2017-09-01|1335.69
#2017-09-04|1328.62
#2017-09-05|1330.50
#2017-09-06|1323.90
#2017-09-07|1330.50
#2017-09-08|1341.82
#2017-09-11|1349.36
#2017-09-12|1339.46
#2017-09-13|1338.52
#2017-09-14|1346.06
#2017-09-15|1354.55
#2017-09-18|1345.12
#2017-09-19|1338.05
#2017-09-20|1339.46
#2017-09-21|1323.43
#2017-09-22|1321.55
#2017-09-25|1322.96
#2017-09-26|1335.22
#2017-09-27|1324.38
#2017-09-28|1334.75
#2017-09-29|1347.01
#2017-10-02|1355.02
#2017-10-03|1353.14
#2017-10-04|1356.91
#2017-10-05|1364.92
#2017-10-06|1367.28
#2017-10-09|1375.77
#2017-10-10|1386.14
#2017-10-11|1387.08
#2017-10-12|1396.04
#2017-10-13|1390.38
#2017-10-16|1385.67
#2017-10-17|1385.67
#2017-10-18|1394.63
#2017-10-19|1400.28
#2017-10-20|1387.55
#2017-10-23|1388.97
#2017-10-24|1395.57
#2017-10-25|1408.77
#2017-10-26|1407.36
#2017-10-27|1476.19
#2017-10-30|1491.75
#2017-10-31|1487.03
#2017-11-01|1485.62
#2017-11-02|1480.43
#2017-11-03|1485.62
#2017-11-06|1476.19
#2017-11-07|1485.15
#2017-11-08|1508.72
#2017-11-09|1503.06
#2017-11-10|1502.59
#2017-11-13|1503.06
#2017-11-14|1505.42
#2017-11-15|1501.18
#2017-11-16|1518.62
#2017-11-17|1512.97
#2017-11-20|1511.55
#2017-11-21|1529.00
#2017-11-22|1514.85
#2017-11-23|1520.98
#2017-11-24|1516.74
#2017-11-27|1498.82
#2017-11-28|1499.29
#2017-11-29|1484.21
#2017-11-30|1492.69
#2017-12-01|1503.54
#2017-12-04|1519.09
#2017-12-05|1545.50
#2017-12-06|1564.36
#2017-12-07|1581.80
#2017-12-08|1573.31
#2017-12-11|1558.23
#2017-12-12|1553.04
#2017-12-13|1551.16
#2017-12-14|1537.48
#2017-12-15|1556.34
#2017-12-18|1559.17
#2017-12-19|1552.57
#2017-12-20|1528.52
#2017-12-21|1535.60
#2017-12-22|1527.58
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1528.05
#2017-12-28|1525.22
#2017-12-29|1523.81
#2018-01-01| .
#2018-01-02|1508.72
#2018-01-03|1512.02
#2018-01-04|1515.32
#2018-01-05|1523.81
#2018-01-08|1523.34
#2018-01-09|1524.28
#2018-01-10|1525.70
#2018-01-11|1528.52
#2018-01-12|1515.32
#2018-01-15|1524.75
#2018-01-16|1530.41
#2018-01-17|1541.25
#2018-01-18|1533.71
#2018-01-19|1540.31
#2018-01-22|1561.53
#2018-01-23|1596.42
#2018-01-24|1581.80
#2018-01-25|1537.95
#2018-01-26|1537.48
#2018-01-29|1520.04
#2018-01-30|1511.08
#2018-01-31|1504.95
#2018-02-01|1509.67
#2018-02-02|1487.51
#2018-02-05|1461.57
#2018-02-06|1429.04
#2018-02-07|1470.06
#2018-02-08|1445.07
#2018-02-09|1439.42
#2018-02-12|1453.09
#2018-02-13|1442.72
#2018-02-14|1519.57
#2018-02-15|1545.50
#2018-02-16|1570.49
#2018-02-19|1571.90
#2018-02-20|1587.93
#2018-02-21|1645.92
#2018-02-22|1667.14
#2018-02-23|1671.85
#2018-02-26|1697.31
#2018-02-27|1670.44
#2018-02-28|1667.14
#2018-03-01|1664.78
#2018-03-02|1670.91
#2018-03-05|1686.00
#2018-03-06|1692.60
#2018-03-07|1688.35
#2018-03-08|1725.13
#2018-03-09|1717.59
#2018-03-12|1737.39
#2018-03-13|1725.60
#2018-03-14|1730.32
#2018-03-15|1744.46
#2018-03-16|1724.66
#2018-03-19|1707.69
#2018-03-20|1705.33
#2018-03-21|1705.33
#2018-03-22|1705.80
#2018-03-23|1709.57
#2018-03-26|1708.63
#2018-03-27|1742.10
#2018-03-28|1760.02
#2018-03-29|1779.82
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1772.75
#2018-04-04|1790.66
#2018-04-05|1832.15
#2018-04-06|1822.73
#2018-04-09|1822.25
#2018-04-10|1819.90
#2018-04-11|1807.17
#2018-04-12|1747.29
#2018-04-13|1731.73
#2018-04-16|1727.49
#2018-04-17|1779.35
#2018-04-18|1785.48
#2018-04-19|1762.38
#2018-04-20|1761.90
#2018-04-23|1760.49
#2018-04-24|1791.14
#2018-04-25|1788.78
#2018-04-26|1835.45
#2018-04-27|1863.74
#2018-04-30|1857.61
#2018-05-01|1857.61
#2018-05-02|1884.49
#2018-05-03|1885.90
#2018-05-04|1816.12
#2018-05-07|1879.77
#2018-05-08|1933.05
#2018-05-09|1945.31
#2018-05-10|1945.31
#2018-05-11|1937.29
#2018-05-14|1961.34
#2018-05-15|1970.77
#2018-05-16|1967.94
#2018-05-17|1969.35
#2018-05-18|1970.77
#2018-05-21|2004.24
#2018-05-22|1983.03
#2018-05-23|1980.20
#2018-05-24|2016.03
#2018-05-25|2000.47
#2018-05-28|1988.21
#2018-05-29|1975.01
#2018-05-30|1982.56
#2018-05-31|1970.77
#2018-06-01|1967.94
#2018-06-04|1972.18
#2018-06-05|2001.89
#2018-06-06| .
#2018-06-07|1989.63
#2018-06-08|2005.19
#2018-06-11|2020.27
#2018-06-12|1994.34
#2018-06-13|1999.06
#2018-06-14|2000.47
#2018-06-15|2005.66
#2018-06-18|1994.34
#2018-06-19|1994.81
#2018-06-20|2015.09
#2018-06-21|2026.40
#2018-06-22| .
#2018-06-25|2033.00
#2018-06-26|2043.85
#2018-06-27|2058.46
#2018-06-28|2054.22
#2018-06-29|2091.94
#2018-07-02|2095.24
#2018-07-03|2093.82
#2018-07-04|2094.77
#2018-07-05|2093.82
#2018-07-06|2110.33
#2018-07-09|2116.45
#2018-07-10|2126.83
#2018-07-11|2121.17
#2018-07-12|2135.79
#2018-07-13|2143.80
#2018-07-16|2148.99
#2018-07-17|2124.94
#2018-07-18|2098.07
#2018-07-19|2216.88
#2018-07-20|2303.63
#2018-07-23|2302.69
#2018-07-24|2296.09
#2018-07-25|2291.84
#2018-07-26|2288.07
#2018-07-27|2271.57
#2018-07-30|2272.04
#2018-07-31|2266.86
#2018-08-01|2302.22
#2018-08-02|2317.77
#2018-08-03|2358.32
#2018-08-06|2391.32
#2018-08-07|2405.47
#2018-08-08|2403.58
#2018-08-09|2413.96
#2018-08-10|2417.73
#2018-08-13|2454.50
#2018-08-14|2446.02
#2018-08-15|2430.93
#2018-08-16|2464.88
#2018-08-17|2480.91
#2018-08-20|2478.08
#2018-08-21|2495.99
#2018-08-22|2472.42
#2018-08-23|2447.90
#2018-08-24|2314.95
#2018-08-27|2316.36
#2018-08-28|2281.94
#2018-08-29|2273.93
#2018-08-30|2319.19
#2018-08-31|2305.04
#2018-09-03|2334.75
#2018-09-04|2320.13
#2018-09-05|2224.89
#2018-09-06|2244.22
#2018-09-07|2252.24
#2018-09-10|2248.00
#2018-09-11|2248.00
#2018-09-12|2252.24
#2018-09-13|2231.49
#2018-09-14|2223.01
#2018-09-17|2202.73
#2018-09-18|2210.28
#2018-09-19|2155.59
#2018-09-20|2163.13
#2018-09-21|2157.94
#2018-09-24|2152.76
#2018-09-25|2144.74
#2018-09-26|2155.59
#2018-09-27|2156.53
#2018-09-28|2145.21
#2018-10-01|2164.55
#2018-10-02|2156.06
#2018-10-03|2199.43
#2018-10-04|2148.51
#2018-10-05|2168.79
#2018-10-08|2172.09
#2018-10-09|2157.00
#2018-10-10|2152.76
#2018-10-11|2066.48
#2018-10-12|2067.42
#2018-10-15|2068.36
#2018-10-16|2031.12
#2018-10-17|2011.32
#2018-10-18|2054.22
#2018-10-19|2085.81
#2018-10-22|2098.54
#2018-10-23|2122.11
#2018-10-24|2076.38
#2018-10-25|2085.81
#2018-10-26|2068.84
#2018-10-29|2115.98
#2018-10-30|2191.42
#2018-10-31|2198.49
#2018-11-01|2198.49
#2018-11-02|2176.80
#2018-11-05|2201.32
#2018-11-06|2194.25
#2018-11-07|2205.56
#2018-11-08|2205.09
#2018-11-09|2255.54
#2018-11-12|2204.15
#2018-11-13|2041.49
#2018-11-14|2017.92
#2018-11-15|1933.05
#2018-11-16|1915.61
#2018-11-19|1902.88
#2018-11-20|1826.97
#2018-11-21|1836.87
#2018-11-22|1762.38
#2018-11-23|1761.90
#2018-11-26|1740.69
#2018-11-27|1714.29
#2018-11-28|1698.26
#2018-11-29|1686.47
#2018-11-30|1675.62
#2018-12-03|1705.80
#2018-12-04|1687.88
#2018-12-05|1692.60
#2018-12-06|1687.88
#2018-12-07|1691.65
#2018-12-10|1719.47
#2018-12-11|1735.97
#2018-12-12|1725.60
#2018-12-13|1749.65
#2018-12-14|1735.50
#2018-12-17|1701.08
#2018-12-18|1697.78
#2018-12-19|1731.73
#2018-12-20|1657.71
#2018-12-21|1645.45
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1623.76
#2018-12-28|1645.92
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1628.48
#2019-01-03|1665.72
#2019-01-04|1695.90
#2019-01-07|1689.30
#2019-01-08|1713.34
#2019-01-09|1712.40
#2019-01-10|1781.24
#2019-01-11|1831.68
#2019-01-14|1826.97
#2019-01-15|1851.96
#2019-01-16|1823.20
#2019-01-17|1861.39
#2019-01-18|1879.77
#2019-01-21|1865.16
#2019-01-22|1918.91
#2019-01-23|1900.52
#2019-01-24|1887.79
#2019-01-25|1880.72
#2019-01-28|1869.87
#2019-01-29|1887.79
#2019-01-30|1904.76
#2019-01-31|1908.06
#2019-02-01|1946.25
#2019-02-04|1944.84
#2019-02-05|1977.37
#2019-02-06|1968.41
#2019-02-07|1952.85
#2019-02-08|1928.34
#2019-02-11|1961.34
#2019-02-12|1920.32
#2019-02-13|2105.14
#2019-02-14|2128.71
#2019-02-15|2133.90
#2019-02-18|2141.44
#2019-02-19|2134.84
#2019-02-20|2103.25
#2019-02-21|2080.62
#2019-02-22|2127.77
#2019-02-25|2108.44
#2019-02-26|2085.34
#2019-02-27|2065.54
#2019-02-28|2041.49
#2019-03-01|2079.21
#2019-03-04|2103.72
#2019-03-05|2110.80
#2019-03-06|2117.87
#2019-03-07|2138.61
#2019-03-08|2157.47
#2019-03-11|2182.93
#2019-03-12|2171.62
#2019-03-13|2059.88
#2019-03-14|2091.94
#2019-03-15|2152.29
#2019-03-18|2179.16
#2019-03-19|2201.32
#2019-03-20|2223.48
#2019-03-21|2219.71
#2019-03-22|2189.53
#2019-03-25|2177.27
#2019-03-26|2181.05
#2019-03-27|2172.09
#2019-03-28|2252.71
#2019-03-29|2234.32
#2019-04-01|2220.18
#2019-04-02|2180.58
#2019-04-03|2172.56
#2019-04-04|2161.24
#2019-04-05|2168.32
#2019-04-08|2165.02
#2019-04-09|2135.79
#2019-04-10|2102.78
#2019-04-11|2058.93
#2019-04-12|2058.93
#2019-04-15|2094.77
#2019-04-16|2116.93
#2019-04-17|2109.85
#2019-04-18|2136.73
#2019-04-19|2136.73
#2019-04-22|2136.73
#2019-04-23|2130.13
#2019-04-24|2149.46
#2019-04-25|2126.36
#2019-04-26|2141.44
#2019-04-29|2192.83
#2019-04-30|2181.05
#2019-05-01| .
#2019-05-02|2186.23
#2019-05-03|2223.48
#2019-05-06|2231.49
#2019-05-07|2198.49
#2019-05-08|2178.69
#2019-05-09|2273.46
#2019-05-10|2205.09
#2019-05-13|2172.56
#2019-05-14|2164.55
#2019-05-15|2164.55
#2019-05-16|2170.20
#2019-05-17|2185.76
#2019-05-20|2161.72
#2019-05-21|2180.58
#2019-05-22|2140.50
#2019-05-23|2154.64
#2019-05-24|2176.33
#2019-05-27|2180.58
#2019-05-28|2137.20
#2019-05-29|2073.55
#2019-05-30| .
#2019-05-31|2023.57
#2019-06-03|1947.67
#2019-06-04|1956.62
#2019-06-05|1967.94
#2019-06-06| .
#2019-06-07|2041.49
#2019-06-10|2057.99
#2019-06-11|2087.22
#2019-06-12|2024.05
#2019-06-13|2011.32
#2019-06-14|2003.30
#2019-06-17|1992.93
#2019-06-18|1972.18
#2019-06-19|1946.72
#2019-06-20|1924.56
#2019-06-21| .
#2019-06-24|1908.06
#2019-06-25|1905.23
#2019-06-26|1904.29
#2019-06-27|1862.80
#2019-06-28|1848.18
#2019-07-01|1900.05
#2019-07-02|1954.27
#2019-07-03|1985.38
#2019-07-04|1973.13
#2019-07-05|1980.20
#2019-07-08|1997.17
#2019-07-09|1969.35
#2019-07-10|1933.05
#2019-07-11|1926.45
#2019-07-12|1926.45
#2019-07-15|1914.66
#2019-07-16|1913.25
#2019-07-17|1901.93
#2019-07-18|1843.47
#2019-07-19|1923.62
#2019-07-22|1923.62
#2019-07-23|1917.49
#2019-07-24|1834.51
#2019-07-25|1783.12
#2019-07-26|1742.10
#2019-07-29|1774.63
#2019-07-30|1736.45
#2019-07-31|1743.99
#2019-08-01|1789.25
#2019-08-02|1790.19
#2019-08-05|1776.05
#2019-08-06|1783.12
#2019-08-07|1776.99
#2019-08-08|1806.22
#2019-08-09|1771.81
#2019-08-12|1765.68
#2019-08-13|1745.40
#2019-08-14|1729.84
#2019-08-15|1746.82
#2019-08-16|1747.76
#2019-08-19|1764.26
#2019-08-20|1748.70
#2019-08-21|1776.05
#2019-08-22|1749.17
#2019-08-23|1743.05
#2019-08-26|1743.99
#2019-08-27|1781.71
#2019-08-28|1747.29
#2019-08-29|1810.47
#2019-08-30|1815.18
#2019-09-02|1853.37
#2019-09-03|1866.10
#2019-09-04|1878.36
#2019-09-05|1960.40
#2019-09-06|1956.62
#2019-09-09|1920.32
#2019-09-10|1931.16
#2019-09-11|1961.34
#2019-09-12|1958.04
#2019-09-13|1909.48
#2019-09-16|1885.43
#2019-09-17|1909.01
#2019-09-18|1929.75
#2019-09-19|1933.05
#2019-09-20|1933.05
#2019-09-23|1915.13
#2019-09-24|1898.63
#2019-09-25|1917.02
#2019-09-26|1933.05
#2019-09-27|1917.49
#2019-09-30|1919.38
#2019-10-01|1952.85
#2019-10-02|1894.39
#2019-10-03|1876.94
#2019-10-04|1853.84
#2019-10-07|1903.35
#2019-10-08|1885.43
#2019-10-09|1895.80
#2019-10-10|1881.19
#2019-10-11|1898.16
#2019-10-14|1856.20
#2019-10-15|1913.72
#2019-10-16|1918.91
#2019-10-17|1942.48
#2019-10-18|1931.16
#2019-10-21|1942.95
#2019-10-22|2000.00
#2019-10-23|1973.13
#2019-10-24|2036.78
#2019-10-25|2142.86
#2019-10-28|2188.12
#2019-10-29|2131.07
#2019-10-30|2136.73
#2019-10-31|2136.73
#2019-11-01|2103.25
#2019-11-04|2112.21
#2019-11-05|2110.33
#2019-11-06|2133.90
#2019-11-07|2116.93
#2019-11-08|2105.61
#2019-11-11|2127.30
#2019-11-12|2133.43
#2019-11-13|2128.24
#2019-11-14|2137.20
#2019-11-15|2124.94
#2019-11-18|2147.57
#2019-11-19|2154.17
#2019-11-20|2145.21
#2019-11-21|2162.19
#2019-11-22|2148.51
#2019-11-25|2153.70
#2019-11-26|2164.07
#2019-11-27|2165.02
#2019-11-28|2180.10
#2019-11-29|2162.66
#2019-12-02|2137.20
#2019-12-03|2111.27
#2019-12-04|2132.01
#2019-12-05|2127.77
#2019-12-06|2138.61
#2019-12-09|2118.81
#2019-12-10|2095.71
#2019-12-11|2104.67
#2019-12-12|2142.86
#2019-12-13|2164.07
#2019-12-16|2212.16
#2019-12-17|2240.45
#2019-12-18|2256.01
#2019-12-19|2268.74
#2019-12-20|2273.46
#2019-12-23|2277.70
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2292.31
#2019-12-30|2276.28
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2303.63
#2020-01-03|2384.72
#2020-01-06| .
#2020-01-07|2432.81
#2020-01-08|2479.96
#2020-01-09|2489.39
#2020-01-10|2484.68
#2020-01-13|2510.14
#2020-01-14|2503.54
#2020-01-15|2546.91
#2020-01-16|2535.60
#2020-01-17|2545.97
#2020-01-20|2524.28
#2020-01-21|2554.46
#2020-01-22|2520.51
#2020-01-23|2551.63
#2020-01-24|2569.54
#2020-01-27|2541.25
#2020-01-28|2568.60
#2020-01-29|2610.09
#2020-01-30|2570.49
#2020-01-31|2571.43
#2020-02-03|2560.11
#2020-02-04|2574.26
#2020-02-05|2557.28
#2020-02-06|2596.89
#2020-02-07|2611.98
#2020-02-10|2621.40
#2020-02-11|2640.26
#2020-02-12|2764.73
#2020-02-13|2753.42
#2020-02-14|2800.57
#2020-02-17|2831.68
#2020-02-18|2874.12
#2020-02-19|2932.58
#2020-02-20|2913.72
#2020-02-21|2925.04
#2020-02-24|2871.29
#2020-02-25|2878.83
#2020-02-26|2810.00
#2020-02-27|2809.05
#2020-02-28|2638.38
#2020-03-02|2694.96
#2020-03-03|2791.14
#2020-03-04|2826.97
#2020-03-05|2818.48
#2020-03-06|2738.33
#2020-03-09|2670.44
#2020-03-10|2640.26
#2020-03-11|2622.35
#2020-03-12|2527.11
#2020-03-13|2489.39
#2020-03-16|2508.25
#2020-03-17|2577.09
#2020-03-18|2516.74
#2020-03-19|2460.16
#2020-03-20|2415.84
#2020-03-23|2348.42
#2020-03-24|2463.93
#2020-03-25|2566.71
#2020-03-26|2600.66
#2020-03-27|2493.16
#2020-03-30|2529.94
#2020-03-31|2677.98
#2020-04-01|2616.69
#2020-04-02|2750.59
#2020-04-03|2647.81
#2020-04-06|2665.72
#2020-04-07|2667.61
#2020-04-08|2694.96
#2020-04-09|2724.19
#2020-04-10|2724.19
#2020-04-13|2724.19
#2020-04-14|2804.34
#2020-04-15|2791.14
#2020-04-16|2782.65
#2020-04-17|2842.06
#2020-04-20|2848.66
#2020-04-21|2877.89
#2020-04-22|2896.75
#2020-04-23|2921.26
#2020-04-24|2945.78
#2020-04-27|2924.09
#2020-04-28|3075.91
#2020-04-29|2961.81
#2020-04-30|2855.26
#2020-05-01|2855.26
#2020-05-04|2936.35
#2020-05-05|2927.86
#2020-05-06|2879.77
#2020-05-07|2918.43
#2020-05-08|2924.09
#2020-05-11|2935.41
#2020-05-12|3031.59
#2020-05-13|3010.84
#2020-05-14|2930.69
#2020-05-15|2962.75
#2020-05-18|3010.84
#2020-05-19|2987.27
#2020-05-20|3024.05
#2020-05-21|3024.05
#2020-05-22|3041.02
#2020-05-25|3097.60
#2020-05-26|3089.11
#2020-05-27|3053.28
#2020-05-28|3115.51
#2020-05-29|3081.57
#2020-06-01|3081.57
#2020-06-02|3129.66
#2020-06-03|3158.89
#2020-06-04|3144.74
#2020-06-05|3140.97
#2020-06-08|3003.30
#2020-06-09|3004.24
#2020-06-10|3027.82
#2020-06-11|3013.67
#2020-06-12|2952.38
#2020-06-15|2981.61
#2020-06-16|3026.87
#2020-06-17|3040.08
#2020-06-18|3016.50
#2020-06-19|3016.50
#2020-06-22|3094.77
#2020-06-23|3111.74
#2020-06-24|2996.70
#2020-06-25|3083.45
#2020-06-26|3140.97
#2020-06-29|3077.79
#2020-06-30|3088.17
#2020-07-01|3253.18
#2020-07-02|3173.03
#2020-07-03|3181.52
#2020-07-06|3164.55
#2020-07-07|3203.21
#2020-07-08|3168.32
#2020-07-09|3119.28
#2020-07-10|3055.16
#2020-07-13|3074.02
#2020-07-14|3026.87
#2020-07-15|3064.59
#2020-07-16|3061.76
#2020-07-17|3379.54
#2020-07-20|3280.53
#2020-07-21|3229.61
#2020-07-22|3223.01
#2020-07-23|3210.75
#2020-07-24|3205.09
#2020-07-27|3296.56
#2020-07-28|3267.33
#2020-07-29|3296.56
#2020-07-30|3239.98
#2020-07-31|3173.03
#2020-08-03|3239.04
#2020-08-04|3202.26
#2020-08-05|3200.38
#2020-08-06|3209.81
#2020-08-07|3225.84
#2020-08-10|3232.44
#2020-08-11|3231.49
#2020-08-12|3265.44
#2020-08-13|3223.95
#2020-08-14|3182.46
#2020-08-17|3284.30
#2020-08-18|3267.33
#2020-08-19|3320.13
#2020-08-20|3157.94
#2020-08-21|3208.86
#2020-08-24|3303.16
#2020-08-25|3251.30
#2020-08-26|3218.29
#2020-08-27|3193.78
#2020-08-28|3134.37
#2020-08-31|3095.71
#2020-09-01|3117.40
#2020-09-02|3158.89
#2020-09-03|3092.88
#2020-09-04|3091.94
#2020-09-07|3232.44
#2020-09-08|3223.95
#2020-09-09|3329.56
#2020-09-10|3283.36
#2020-09-11|3300.33
#2020-09-14|3306.93
#2020-09-15|3363.51
#2020-09-16|3412.54
#2020-09-17|3400.28
#2020-09-18|3412.54
#2020-09-21|3348.42
#2020-09-22|3376.71
#2020-09-23|3414.43
#2020-09-24|3418.20
#2020-09-25|3497.41
#2020-09-28|3487.03
#2020-09-29|3444.60
#2020-09-30|3454.97
#2020-10-01|3449.32
#2020-10-02|3455.92
#2020-10-05|3465.35
#2020-10-06|3376.71
#2020-10-07|3379.54
#2020-10-08|3366.34
#2020-10-09|3356.91
#2020-10-12|3371.05
#2020-10-13|3388.02
#2020-10-14|3389.91
#2020-10-15|3403.11
#2020-10-16|3467.23
#2020-10-19|3399.34
#2020-10-20|3264.50
#2020-10-21|3233.38
#2020-10-22|3192.83
#2020-10-23|3214.52
#2020-10-26|3198.49
#2020-10-27|3308.82
#2020-10-28|3186.23
#2020-10-29|3143.80
#2020-10-30|3161.72
#2020-11-02|3184.35
#2020-11-03|3184.35
#2020-11-04|3293.73
#2020-11-05|3280.53
#2020-11-06|3253.18
#2020-11-09|3136.26
#2020-11-10|3119.28
#2020-11-11|3260.73
#2020-11-12|3267.33
#2020-11-13|3245.64
#2020-11-16|3264.50
#2020-11-17|3254.13
#2020-11-18|3309.76
#2020-11-19|3338.05
#2020-11-20|3309.76
#2020-11-23|3266.38
#2020-11-24|3173.03
#2020-11-25|3227.72
#2020-11-26|3231.49
#2020-11-27|3262.61
#2020-11-30|3256.95
#2020-12-01|3181.52
#2020-12-02|3114.57
#2020-12-03|3113.63
#2020-12-04|3132.48
#2020-12-07|3139.09
#2020-12-08|3116.45
#2020-12-09|3091.94
#2020-12-10|3064.59
#2020-12-11|3081.57
#2020-12-14|3058.93
#2020-12-15|2991.98
#2020-12-16|3036.30
#2020-12-17|3018.39
#2020-12-18|3005.19
#2020-12-21|2958.04
#2020-12-22|3017.44
#2020-12-23|3004.24
#2020-12-24|3004.24
#2020-12-25|3004.24
#2020-12-28|3025.93
#2020-12-29|3044.79
#2020-12-30|3007.07
#2020-12-31|3007.07
#2021-01-01|3007.07
#2021-01-04|3055.16
#2021-01-05|2994.81
#2021-01-06|2994.81
#2021-01-07|3026.87
#2021-01-08|3011.79
#2021-01-11|2974.07
#2021-01-12|2956.15
#2021-01-13|2992.93
#2021-01-14|2985.38
#2021-01-15|2962.75
#2021-01-18|2943.89
#2021-01-19|2909.95
#2021-01-20|2933.52
#2021-01-21|2918.43
#2021-01-22|2928.81
#2021-01-25|2950.50
#2021-01-26|3024.99
#2021-01-27|3041.02
#2021-01-28|3043.85
#2021-01-29|3045.73
#2021-02-01|3058.93
#2021-02-02|3116.45
#2021-02-03|3157.94
#2021-02-04|3102.31
#2021-02-05|3045.73
#2021-02-08|3146.63
#2021-02-09|3199.43
#2021-02-10|3017.44
#2021-02-11|2897.69
#2021-02-12|2903.35
#2021-02-15|2894.86
#2021-02-16|2834.51
#2021-02-17|2860.91
#2021-02-18|2838.28
#2021-02-19|2786.42
#2021-02-22|2817.54
#2021-02-23|2863.74
#2021-02-24|2876.94
#2021-02-25|2894.86
#2021-02-26|2862.80
#2021-03-01|2915.61
#2021-03-02|2904.29
#2021-03-03|2913.72
#2021-03-04|2958.98
#2021-03-05|2962.75
#2021-03-08|2924.09
#2021-03-09|2999.53
#2021-03-10|2993.87
#2021-03-11|3026.87
#2021-03-12|3041.02
#2021-03-15|3049.50
#2021-03-16|3073.08
#2021-03-17|3107.97
#2021-03-18|3139.09
#2021-03-19|3140.03
#2021-03-22|3129.66
#2021-03-23|3160.77
#2021-03-24|3135.31
#2021-03-25|3148.51
#2021-03-26|3157.94
#2021-03-29|3200.38
#2021-03-30|3199.43
#2021-03-31|3214.52
#2021-04-01|3262.61
#2021-04-02|3262.61
#2021-04-05|3262.61
#2021-04-06|3272.98
#2021-04-07|3297.50
#2021-04-08|3369.17
#2021-04-09|3381.42
#2021-04-12|3398.40
#2021-04-13|3457.80
#2021-04-14|3383.31
#2021-04-15|3349.36
#2021-04-16|3379.54
#2021-04-19|3421.03
#2021-04-20|3357.85
#2021-04-21|3380.48
#2021-04-22|3339.93
#2021-04-23|3356.91
#2021-04-26|3356.91
#2021-04-27|3371.05
#2021-04-28|3357.85
#2021-04-29|3252.24
#2021-04-30|3273.93
#2021-05-03|3203.21
#2021-05-04|3224.89
#2021-05-05|3367.28
#2021-05-06|3418.20
#2021-05-07|3493.64
#2021-05-10|3536.54
#2021-05-11|3473.36
#2021-05-12|3570.96
#2021-05-13| .
#2021-05-14|3584.16
#2021-05-17|3602.07
#2021-05-18|3641.68
#2021-05-19|3653.94
#2021-05-20|3691.65
#2021-05-21|3688.83
#2021-05-24|3684.11
#2021-05-25|3678.45
#2021-05-26|3677.51
#2021-05-27|3653.94
#2021-05-28|3630.36
#2021-05-31|3625.65
#2021-06-01|3630.36
#2021-06-02|3651.11
#2021-06-03|3622.82
#2021-06-04|3641.68
#2021-06-07|3685.05
#2021-06-08|3676.57
#2021-06-09|3707.69
#2021-06-10|3678.45
#2021-06-11|3650.17
#2021-06-14|3682.23
#2021-06-15|3706.74
#2021-06-16|3707.69
#2021-06-17|3691.65
#2021-06-18|3630.36
#2021-06-21|3610.56
#2021-06-22|3591.70
#2021-06-23|3530.41
#2021-06-24|3517.21
#2021-06-25| .
#2021-06-28|3479.49
#2021-06-29|3491.75
#2021-06-30|3440.83
#2021-07-01|3538.90
#2021-07-02|3551.16
#2021-07-05|3542.67
#2021-07-06|3532.30
#2021-07-07|3580.39
#2021-07-08|3540.78
#2021-07-09|3557.76
#2021-07-12|3587.93
#2021-07-13|3587.93
#2021-07-14|3596.42
#2021-07-15|3603.96
#2021-07-16|3637.91
#2021-07-19|3576.61
#2021-07-20|3547.38
#2021-07-21|3521.92
#2021-07-22|3563.41
#2021-07-23|3696.37
#2021-07-26|3670.91
#2021-07-27|3656.77
#2021-07-28|3636.02
#2021-07-29|3598.30
#2021-07-30|3634.13
#2021-08-02|3668.08
#2021-08-03|3698.26
#2021-08-04|3688.83
#2021-08-05|3668.08
#2021-08-06|3640.74
#2021-08-09|3669.02
#2021-08-10|3668.08
#2021-08-11|3682.23
#2021-08-12|3644.51
#2021-08-13|3659.59
#2021-08-16|3644.51
#2021-08-17|3698.26
#2021-08-18|3764.26
#2021-08-19|3709.57
#2021-08-20|3793.49
#2021-08-23|3789.72
#2021-08-24|3757.66
#2021-08-25|3749.17
#2021-08-26|3740.69
#2021-08-27|3742.57
#2021-08-30|3739.75
#2021-08-31|3756.72
#2021-09-01|3752.95
#2021-09-02|3784.06
#2021-09-03|3783.12
#2021-09-06|3837.81
#2021-09-07|3814.24
#2021-09-08|3816.12
#2021-09-09|3771.81
#2021-09-10|3757.66
#2021-09-13|3736.92
#2021-09-14|3688.83
#2021-09-15|3846.30
#2021-09-16|3880.25
#2021-09-17|3867.99
#2021-09-20|3818.95
#2021-09-21|3842.53
#2021-09-22|3828.38
#2021-09-23|3784.06
#2021-09-24|3769.92
#2021-09-27|3689.77
#2021-09-28|3589.82
#2021-09-29|3611.50
#2021-09-30|3614.33
#2021-10-01|3587.93
#2021-10-04|3599.25
#2021-10-05|3606.79
#2021-10-06|3571.90
#2021-10-07|3578.50
#2021-10-08|3578.50
#2021-10-11|3583.22
#2021-10-12|3602.07
#2021-10-13|3666.20
#2021-10-14|3710.51
#2021-10-15|3707.69
#2021-10-18|3719.94
#2021-10-19|3710.51
#2021-10-20|3722.77
#2021-10-21|3733.14
#2021-10-22|3772.75
#2021-10-25|3780.29
#2021-10-26|3818.95
#2021-10-27|3630.36
#2021-10-28|3567.19
#2021-10-29|3563.41
#2021-11-01|3516.27
#2021-11-02|3569.07
#2021-11-03|3469.12
#2021-11-04|3503.06
#2021-11-05|3401.23
#2021-11-08|3361.62
#2021-11-09|3186.23
#2021-11-10|3129.66
#2021-11-11|3089.11
#2021-11-12|3136.26
#2021-11-15|3157.00
#2021-11-16|3156.06
#2021-11-17|3092.88
#2021-11-18|3099.48
#2021-11-19|3080.62
#2021-11-22|3118.34
#2021-11-23|3090.05
#2021-11-24|3098.54
#2021-11-25|3184.35
#2021-11-26|3135.31
#2021-11-29|3157.94
#2021-11-30|3105.14
#2021-12-01|3107.02
#2021-12-02|3033.47
#2021-12-03|3033.47
#2021-12-06|3074.02
#2021-12-07|3138.14
#2021-12-08|3124.94
#2021-12-09|3114.57
#2021-12-10|3338.05
#2021-12-13|3357.85
#2021-12-14|3317.30
#2021-12-15|3300.33
#2021-12-16|3238.10
#2021-12-17|3253.18
#2021-12-20|3244.70
#2021-12-21|3305.04
#2021-12-22|3310.70
#2021-12-23|3333.33
#2021-12-24|3333.33
#2021-12-27|3349.36
#2021-12-28|3394.63
#2021-12-29|3389.91
#2021-12-30|3395.57
#2021-12-31|3395.57
#2022-01-03|3425.74
#2022-01-04|3437.06
#2022-01-05|3443.66
#2022-01-06|3443.66
#2022-01-07|3506.84
#2022-01-10|3488.92
#2022-01-11|3529.47
#2022-01-12|3583.22
#2022-01-13|3524.75
#2022-01-14|3437.06
#2022-01-17|3454.97
#2022-01-18|3406.88
#2022-01-19|3431.40
#2022-01-20|3429.51
#2022-01-21|3434.23
#2022-01-24|3383.31
#2022-01-25|3371.99
#2022-01-26|3320.13
#2022-01-27|3273.93
#2022-01-28|3336.16
#2022-01-31|3386.14
#2022-02-01|3388.02
#2022-02-02|3413.48
#2022-02-03|3409.71
#2022-02-04|3422.91
#2022-02-07|3460.63
#2022-02-08|3461.57
#2022-02-09|3477.60
#2022-02-10|3511.55
#2022-02-11|3414.43
#2022-02-14|3283.36
#2022-02-15|3323.90
#2022-02-16|3451.20
#2022-02-17|3395.57
#2022-02-18|3342.76
#2022-02-21|3162.66
#2022-02-22|3121.17
#2022-02-23|3124.94
#2022-02-24|3153.23
#2022-02-25|3305.99
#2022-02-28|3269.21
#2022-03-01|3354.08
#2022-03-02|3417.26
#2022-03-03|3414.43
#2022-03-04|3366.34
#2022-03-07|3336.16
#2022-03-08|3303.16
#2022-03-09|3295.62
#2022-03-10|3346.53
#2022-03-11|3387.08
#2022-03-14|3431.40
#2022-03-15|3286.19
#2022-03-16|3276.76
#2022-03-17|3319.19
#2022-03-18|3339.93
#2022-03-21|3303.16
#2022-03-22|3339.93
#2022-03-23|3376.71
#2022-03-24|3413.48
#2022-03-25|3413.48
#2022-03-28|3488.92
#2022-03-29|3425.74
#2022-03-30|3423.86
#2022-03-31|3341.82
#2022-04-01|3378.60
#2022-04-04|3461.57
#2022-04-05|3517.21
#2022-04-06|3546.44
#2022-04-07|3568.13
#2022-04-08|3635.08
#2022-04-11|3606.79
#2022-04-12|3641.68
#2022-04-13|3655.82
#2022-04-14|3638.85
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3701.08
#2022-04-20|3680.34
#2022-04-21|3677.51
#2022-04-22|3655.82
#2022-04-25|3577.56
#2022-04-26|3591.70
#2022-04-27|3647.34
#2022-04-28|3595.47
#2022-04-29|3707.69
#2022-05-02|3692.60
#2022-05-03|3677.51
#2022-05-04|3648.28
#2022-05-05|3657.71
#2022-05-06|3606.79
#2022-05-09|3586.04
#2022-05-10|4479.02
#2022-05-11|4879.77
#2022-05-12|4832.63
#2022-05-13|4759.55
#2022-05-16|4731.26
#2022-05-17|4766.62
#2022-05-18|4776.05
#2022-05-19|4776.05
#2022-05-20|4783.12
#2022-05-23|4801.98
#2022-05-24|4792.55
#2022-05-25|4806.69
#2022-05-26| .
#2022-05-27|4804.34
#2022-05-30|4773.69
#2022-05-31|4757.19
#2022-06-01|4759.55
#2022-06-02|4761.90
#2022-06-03|4764.26
#2022-06-06| .
#2022-06-07|4766.62
#2022-06-08|4759.55
#2022-06-09|4761.90
#2022-06-10|4766.62
#2022-06-13|4773.69
#2022-06-14|4761.90
#2022-06-15|4761.90
#2022-06-16|4728.90
#2022-06-17|4735.97
#2022-06-20|4719.47
#2022-06-21|4754.83
#2022-06-22|4750.12
#2022-06-23|4757.19
#2022-06-24|4757.19
#2022-06-27|4780.76
#2022-06-28|4924.56
#2022-06-29|4915.13
#2022-06-30|4912.78
#2022-07-01|4929.28
#2022-07-04|4929.28
#2022-07-05|4926.92
#2022-07-06|4936.35
#2022-07-07|4929.28
#2022-07-08|4992.93
#2022-07-11|4988.21
#2022-07-12|4992.93
#2022-07-13|4992.93
#2022-07-14|4976.43
#2022-07-15|4976.43
#2022-07-18|4988.21
#2022-07-19|4992.93
#2022-07-20|4997.64
#2022-07-21|5002.36
#2022-07-22|4997.64
#2022-07-25|5004.71
#2022-07-26|5007.07
#2022-07-27|5007.07
#2022-07-28|5021.22
#2022-07-29|5007.07
#2022-08-01|5021.22
#2022-08-02|5016.50
#2022-08-03|5040.08
#2022-08-04|5063.65
#2022-08-05|5042.43
#2022-08-08|5035.36
#2022-08-09|5033.00
#2022-08-10|5042.43
#2022-08-11|5044.79
#2022-08-12|5051.86
#2022-08-15|5044.79
#2022-08-16|5035.36
#2022-08-17|5091.94
#2022-08-18|5056.58
#2022-08-19|5049.50
#2022-08-22|5044.79
#2022-08-23|5030.65
#2022-08-24|5030.65
#2022-08-25|5044.79
#2022-08-26|5028.29
#2022-08-29|5037.72
#2022-08-30|5068.36
#2022-08-31|5049.50
#2022-09-01|5044.79
#2022-09-02|5089.58
#2022-09-05|5141.44
#2022-09-06|5099.01
#2022-09-07|5108.44
#2022-09-08|5106.08
#2022-09-09|5115.51
#2022-09-12|5127.30
#2022-09-13|5148.51
#2022-09-14|5155.59
#2022-09-15|5172.09
#2022-09-16|5143.80
#2022-09-19|5143.80
#2022-09-20|5141.44
#2022-09-21|5169.73
#2022-09-22|5172.09
#2022-09-23|5155.59
#2022-09-26|5153.23
#2022-09-27|5165.02
#2022-09-28|5193.31
#2022-09-29|5186.23
#2022-09-30|5186.23
#2022-10-03|5209.81
#2022-10-04|5160.30
#2022-10-05|5198.02
#2022-10-06|5186.23
#2022-10-07|5195.66
#2022-10-10|5160.30
#2022-10-11|5174.45
#2022-10-12|5181.52
#2022-10-13|5186.23
#2022-10-14|5181.52
#2022-10-17|5193.31
#2022-10-18|5209.81
#2022-10-19|5200.38
#2022-10-20|5299.39
#2022-10-21|5256.95
#2022-10-24|5311.17
#2022-10-25|5339.46
#2022-10-26|5360.68
#2022-10-27|5363.04
#2022-10-28|5377.18
#2022-10-31|5355.96
#2022-11-01|5363.04
#2022-11-02|5360.68
#2022-11-03|5374.82
#2022-11-04|5424.33
#2022-11-07|5457.33
#2022-11-08|5466.76
#2022-11-09|5469.12
#2022-11-10|5478.55
#2022-11-11|5424.33
#2022-11-14|5424.33
#2022-11-15|5424.33
#2022-11-16|5438.47