Table Data - OMX Stockholm Industrial Support Services Gross Index
| Title | OMX Stockholm Industrial Support Services Gross Index |
|---|---|
| Series ID | NASDAQSX502050GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-03-25 |
| Last Updated | 2026-03-25 10:53 PM CDT |
| Notes | For more information about this series, see: SX502050GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1035.56 |
| 2000-01-04 | 1016.41 |
| 2000-01-05 | 1028.67 |
| 2000-01-06 | . |
| 2000-01-07 | 1049.08 |
| 2000-01-10 | 1085.54 |
| 2000-01-11 | 1101.28 |
| 2000-01-12 | 1089.94 |
| 2000-01-13 | 1070.38 |
| 2000-01-14 | 1091.15 |
| 2000-01-17 | 1094.53 |
| 2000-01-18 | 1086.01 |
| 2000-01-19 | 1074.70 |
| 2000-01-20 | 1098.21 |
| 2000-01-21 | 1143.87 |
| 2000-01-24 | 1187.96 |
| 2000-01-25 | 1190.79 |
| 2000-01-26 | 1189.49 |
| 2000-01-27 | 1196.43 |
| 2000-01-28 | 1196.70 |
| 2000-01-31 | 1163.46 |
| 2000-02-01 | 1140.82 |
| 2000-02-02 | 1139.21 |
| 2000-02-03 | 1162.66 |
| 2000-02-04 | 1164.12 |
| 2000-02-07 | 1154.20 |
| 2000-02-08 | 1220.34 |
| 2000-02-09 | 1248.94 |
| 2000-02-10 | 1247.54 |
| 2000-02-11 | 1225.46 |
| 2000-02-14 | 1255.13 |
| 2000-02-15 | 1258.33 |
| 2000-02-16 | 1277.68 |
| 2000-02-17 | 1263.85 |
| 2000-02-18 | 1246.46 |
| 2000-02-21 | 1217.85 |
| 2000-02-22 | 1243.31 |
| 2000-02-23 | 1234.92 |
| 2000-02-24 | 1282.57 |
| 2000-02-25 | 1357.03 |
| 2000-02-28 | 1363.69 |
| 2000-02-29 | 1424.67 |
| 2000-03-01 | 1416.49 |
| 2000-03-02 | 1509.19 |
| 2000-03-03 | 1486.10 |
| 2000-03-06 | 1489.88 |
| 2000-03-07 | 1504.39 |
| 2000-03-08 | 1481.11 |
| 2000-03-09 | 1489.23 |
| 2000-03-10 | 1480.53 |
| 2000-03-13 | 1471.55 |
| 2000-03-14 | 1455.66 |
| 2000-03-15 | 1363.45 |
| 2000-03-16 | 1395.83 |
| 2000-03-17 | 1376.27 |
| 2000-03-20 | 1396.22 |
| 2000-03-21 | 1398.67 |
| 2000-03-22 | 1402.48 |
| 2000-03-23 | 1417.17 |
| 2000-03-24 | 1351.38 |
| 2000-03-27 | 1302.12 |
| 2000-03-28 | 1341.91 |
| 2000-03-29 | 1335.18 |
| 2000-03-30 | 1330.44 |
| 2000-03-31 | 1327.83 |
| 2000-04-03 | 1398.74 |
| 2000-04-04 | 1410.61 |
| 2000-04-05 | 1350.50 |
| 2000-04-06 | 1347.28 |
| 2000-04-07 | 1341.88 |
| 2000-04-10 | 1356.01 |
| 2000-04-11 | 1321.50 |
| 2000-04-12 | 1292.63 |
| 2000-04-13 | 1286.95 |
| 2000-04-14 | 1268.77 |
| 2000-04-17 | 1278.50 |
| 2000-04-18 | 1307.62 |
| 2000-04-19 | 1352.71 |
| 2000-04-20 | 1357.05 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1413.96 |
| 2000-04-26 | 1443.60 |
| 2000-04-27 | 1416.63 |
| 2000-04-28 | 1436.98 |
| 2000-05-01 | . |
| 2000-05-02 | 1406.94 |
| 2000-05-03 | 1391.64 |
| 2000-05-04 | 1333.32 |
| 2000-05-05 | 1287.12 |
| 2000-05-08 | 1322.98 |
| 2000-05-09 | 1321.09 |
| 2000-05-10 | 1354.75 |
| 2000-05-11 | 1381.38 |
| 2000-05-12 | 1422.09 |
| 2000-05-15 | 1443.27 |
| 2000-05-16 | 1454.33 |
| 2000-05-17 | 1454.80 |
| 2000-05-18 | 1420.49 |
| 2000-05-19 | 1413.22 |
| 2000-05-22 | 1335.74 |
| 2000-05-23 | 1358.67 |
| 2000-05-24 | 1315.48 |
| 2000-05-25 | 1401.46 |
| 2000-05-26 | 1376.82 |
| 2000-05-29 | 1371.13 |
| 2000-05-30 | 1375.53 |
| 2000-05-31 | 1367.52 |
| 2000-06-01 | . |
| 2000-06-02 | 1368.80 |
| 2000-06-05 | 1414.23 |
| 2000-06-06 | 1410.89 |
| 2000-06-07 | 1393.41 |
| 2000-06-08 | 1401.06 |
| 2000-06-09 | 1385.84 |
| 2000-06-12 | . |
| 2000-06-13 | 1338.38 |
| 2000-06-14 | 1347.56 |
| 2000-06-15 | 1359.90 |
| 2000-06-16 | 1373.68 |
| 2000-06-19 | 1370.07 |
| 2000-06-20 | 1437.79 |
| 2000-06-21 | 1491.21 |
| 2000-06-22 | 1470.79 |
| 2000-06-23 | . |
| 2000-06-26 | 1447.70 |
| 2000-06-27 | 1412.67 |
| 2000-06-28 | 1385.79 |
| 2000-06-29 | 1312.70 |
| 2000-06-30 | 1309.10 |
| 2000-07-03 | 1347.19 |
| 2000-07-04 | 1362.72 |
| 2000-07-05 | 1354.75 |
| 2000-07-06 | 1379.14 |
| 2000-07-07 | 1373.67 |
| 2000-07-10 | 1334.13 |
| 2000-07-11 | 1340.53 |
| 2000-07-12 | 1343.25 |
| 2000-07-13 | 1366.25 |
| 2000-07-14 | 1357.01 |
| 2000-07-17 | 1358.02 |
| 2000-07-18 | 1359.42 |
| 2000-07-19 | 1384.64 |
| 2000-07-20 | 1377.23 |
| 2000-07-21 | 1389.82 |
| 2000-07-24 | 1403.88 |
| 2000-07-25 | 1393.16 |
| 2000-07-26 | 1394.88 |
| 2000-07-27 | 1388.75 |
| 2000-07-28 | 1387.02 |
| 2000-07-31 | 1382.39 |
| 2000-08-01 | 1344.26 |
| 2000-08-02 | 1312.61 |
| 2000-08-03 | 1428.75 |
| 2000-08-04 | 1439.80 |
| 2000-08-07 | 1409.24 |
| 2000-08-08 | 1418.68 |
| 2000-08-09 | 1412.96 |
| 2000-08-10 | 1409.17 |
| 2000-08-11 | 1393.03 |
| 2000-08-14 | 1381.26 |
| 2000-08-15 | 1390.23 |
| 2000-08-16 | 1371.29 |
| 2000-08-17 | 1388.59 |
| 2000-08-18 | 1394.74 |
| 2000-08-21 | 1407.16 |
| 2000-08-22 | 1405.91 |
| 2000-08-23 | 1437.82 |
| 2000-08-24 | 1443.01 |
| 2000-08-25 | 1429.71 |
| 2000-08-28 | 1422.46 |
| 2000-08-29 | 1424.80 |
| 2000-08-30 | 1452.69 |
| 2000-08-31 | 1449.75 |
| 2000-09-01 | 1454.53 |
| 2000-09-04 | 1466.15 |
| 2000-09-05 | 1496.67 |
| 2000-09-06 | 1502.27 |
| 2000-09-07 | 1508.39 |
| 2000-09-08 | 1495.62 |
| 2000-09-11 | 1468.32 |
| 2000-09-12 | 1476.74 |
| 2000-09-13 | 1465.12 |
| 2000-09-14 | 1465.78 |
| 2000-09-15 | 1435.16 |
| 2000-09-18 | 1446.42 |
| 2000-09-19 | 1451.00 |
| 2000-09-20 | 1438.09 |
| 2000-09-21 | 1435.12 |
| 2000-09-22 | 1458.90 |
| 2000-09-25 | 1461.70 |
| 2000-09-26 | 1463.69 |
| 2000-09-27 | 1456.19 |
| 2000-09-28 | 1438.91 |
| 2000-09-29 | 1458.12 |
| 2000-10-02 | 1491.11 |
| 2000-10-03 | 1479.18 |
| 2000-10-04 | 1443.84 |
| 2000-10-05 | 1449.09 |
| 2000-10-06 | 1451.91 |
| 2000-10-09 | 1425.27 |
| 2000-10-10 | 1421.03 |
| 2000-10-11 | 1390.65 |
| 2000-10-12 | 1396.90 |
| 2000-10-13 | 1405.37 |
| 2000-10-16 | 1397.57 |
| 2000-10-17 | 1389.77 |
| 2000-10-18 | 1349.89 |
| 2000-10-19 | 1374.57 |
| 2000-10-20 | 1412.76 |
| 2000-10-23 | 1425.12 |
| 2000-10-24 | 1418.61 |
| 2000-10-25 | 1412.44 |
| 2000-10-26 | 1387.61 |
| 2000-10-27 | 1355.88 |
| 2000-10-30 | 1367.76 |
| 2000-10-31 | 1387.97 |
| 2000-11-01 | 1370.16 |
| 2000-11-02 | 1271.92 |
| 2000-11-03 | 1268.56 |
| 2000-11-06 | 1229.78 |
| 2000-11-07 | 1201.23 |
| 2000-11-08 | 1190.01 |
| 2000-11-09 | 1234.42 |
| 2000-11-10 | 1238.01 |
| 2000-11-13 | 1243.82 |
| 2000-11-14 | 1264.48 |
| 2000-11-15 | 1215.16 |
| 2000-11-16 | 1168.80 |
| 2000-11-17 | 1155.34 |
| 2000-11-20 | 1143.98 |
| 2000-11-21 | 1151.17 |
| 2000-11-22 | 1140.60 |
| 2000-11-23 | 1136.62 |
| 2000-11-24 | 1165.89 |
| 2000-11-27 | 1189.73 |
| 2000-11-28 | 1161.45 |
| 2000-11-29 | 1159.15 |
| 2000-11-30 | 1133.12 |
| 2000-12-01 | 1140.84 |
| 2000-12-04 | 1124.91 |
| 2000-12-05 | 1147.20 |
| 2000-12-06 | 1158.34 |
| 2000-12-07 | 1177.63 |
| 2000-12-08 | 1188.77 |
| 2000-12-11 | 1200.55 |
| 2000-12-12 | 1176.74 |
| 2000-12-13 | 1183.97 |
| 2000-12-14 | 1188.05 |
| 2000-12-15 | 1183.79 |
| 2000-12-18 | 1181.35 |
| 2000-12-19 | 1180.19 |
| 2000-12-20 | 1138.13 |
| 2000-12-21 | 1118.67 |
| 2000-12-22 | 1143.52 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1189.67 |
| 2000-12-28 | 1198.36 |
| 2000-12-29 | 1205.12 |
| 2001-01-01 | . |
| 2001-01-02 | 1150.66 |
| 2001-01-03 | 1110.58 |
| 2001-01-04 | 1143.22 |
| 2001-01-05 | 1143.15 |
| 2001-01-08 | 1151.04 |
| 2001-01-09 | 1146.09 |
| 2001-01-10 | 1123.92 |
| 2001-01-11 | 1121.74 |
| 2001-01-12 | 1117.21 |
| 2001-01-15 | 1148.50 |
| 2001-01-16 | 1143.39 |
| 2001-01-17 | 1169.76 |
| 2001-01-18 | 1168.90 |
| 2001-01-19 | 1206.17 |
| 2001-01-22 | 1188.46 |
| 2001-01-23 | 1178.38 |
| 2001-01-24 | 1179.42 |
| 2001-01-25 | 1184.06 |
| 2001-01-26 | 1180.77 |
| 2001-01-29 | 1198.09 |
| 2001-01-30 | 1176.69 |
| 2001-01-31 | 1189.82 |
| 2001-02-01 | 1177.32 |
| 2001-02-02 | 1183.50 |
| 2001-02-05 | 1172.46 |
| 2001-02-06 | 1255.02 |
| 2001-02-07 | 1282.24 |
| 2001-02-08 | 1265.14 |
| 2001-02-09 | 1265.14 |
| 2001-02-12 | 1247.80 |
| 2001-02-13 | 1238.73 |
| 2001-02-14 | 1250.52 |
| 2001-02-15 | 1265.40 |
| 2001-02-16 | 1248.19 |
| 2001-02-19 | 1252.86 |
| 2001-02-20 | 1287.09 |
| 2001-02-21 | 1255.47 |
| 2001-02-22 | 1216.65 |
| 2001-02-23 | 1206.16 |
| 2001-02-26 | 1216.17 |
| 2001-02-27 | 1240.74 |
| 2001-02-28 | 1244.49 |
| 2001-03-01 | 1221.62 |
| 2001-03-02 | 1220.99 |
| 2001-03-05 | 1220.49 |
| 2001-03-06 | 1232.70 |
| 2001-03-07 | 1222.85 |
| 2001-03-08 | 1203.78 |
| 2001-03-09 | 1214.31 |
| 2001-03-12 | 1199.61 |
| 2001-03-13 | 1172.08 |
| 2001-03-14 | 1134.53 |
| 2001-03-15 | 1160.45 |
| 2001-03-16 | 1137.83 |
| 2001-03-19 | 1139.04 |
| 2001-03-20 | 1152.25 |
| 2001-03-21 | 1146.50 |
| 2001-03-22 | 1119.18 |
| 2001-03-23 | 1152.69 |
| 2001-03-26 | 1229.41 |
| 2001-03-27 | 1227.09 |
| 2001-03-28 | 1183.40 |
| 2001-03-29 | 1166.63 |
| 2001-03-30 | 1181.26 |
| 2001-04-02 | 1184.55 |
| 2001-04-03 | 1187.18 |
| 2001-04-04 | 1169.50 |
| 2001-04-05 | 1192.24 |
| 2001-04-06 | 1204.00 |
| 2001-04-09 | 1239.93 |
| 2001-04-10 | 1225.48 |
| 2001-04-11 | 1212.75 |
| 2001-04-12 | 1208.68 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1217.39 |
| 2001-04-18 | 1241.53 |
| 2001-04-19 | 1265.02 |
| 2001-04-20 | 1254.44 |
| 2001-04-23 | 1232.98 |
| 2001-04-24 | 1229.70 |
| 2001-04-25 | 1234.88 |
| 2001-04-26 | 1240.49 |
| 2001-04-27 | 1232.04 |
| 2001-04-30 | 1254.29 |
| 2001-05-01 | . |
| 2001-05-02 | 1267.66 |
| 2001-05-03 | 1241.01 |
| 2001-05-04 | 1239.29 |
| 2001-05-07 | 1230.00 |
| 2001-05-08 | 1247.16 |
| 2001-05-09 | 1256.49 |
| 2001-05-10 | 1253.52 |
| 2001-05-11 | 1246.39 |
| 2001-05-14 | 1223.96 |
| 2001-05-15 | 1221.30 |
| 2001-05-16 | 1234.27 |
| 2001-05-17 | 1243.11 |
| 2001-05-18 | 1252.49 |
| 2001-05-21 | 1262.19 |
| 2001-05-22 | 1269.95 |
| 2001-05-23 | 1279.25 |
| 2001-05-24 | . |
| 2001-05-25 | 1288.10 |
| 2001-05-28 | 1299.73 |
| 2001-05-29 | 1291.94 |
| 2001-05-30 | 1273.69 |
| 2001-05-31 | 1276.14 |
| 2001-06-01 | 1252.83 |
| 2001-06-04 | . |
| 2001-06-05 | 1266.15 |
| 2001-06-06 | 1264.88 |
| 2001-06-07 | 1279.22 |
| 2001-06-08 | 1285.80 |
| 2001-06-11 | 1262.28 |
| 2001-06-12 | 1262.42 |
| 2001-06-13 | 1269.83 |
| 2001-06-14 | 1254.33 |
| 2001-06-15 | 1245.55 |
| 2001-06-18 | 1243.18 |
| 2001-06-19 | 1222.18 |
| 2001-06-20 | 1211.23 |
| 2001-06-21 | 1212.53 |
| 2001-06-22 | . |
| 2001-06-25 | 1219.84 |
| 2001-06-26 | 1207.45 |
| 2001-06-27 | 1209.46 |
| 2001-06-28 | 1215.48 |
| 2001-06-29 | 1223.16 |
| 2001-07-02 | 1225.85 |
| 2001-07-03 | 1221.40 |
| 2001-07-04 | 1216.26 |
| 2001-07-05 | 1211.05 |
| 2001-07-06 | 1199.75 |
| 2001-07-09 | 1173.56 |
| 2001-07-10 | 1161.16 |
| 2001-07-11 | 1168.01 |
| 2001-07-12 | 1178.80 |
| 2001-07-13 | 1178.40 |
| 2001-07-16 | 1182.73 |
| 2001-07-17 | 1181.06 |
| 2001-07-18 | 1174.99 |
| 2001-07-19 | 1182.79 |
| 2001-07-20 | 1188.20 |
| 2001-07-23 | 1186.26 |
| 2001-07-24 | 1176.28 |
| 2001-07-25 | 1167.82 |
| 2001-07-26 | 1182.30 |
| 2001-07-27 | 1188.38 |
| 2001-07-30 | 1195.57 |
| 2001-07-31 | 1206.99 |
| 2001-08-01 | 1203.40 |
| 2001-08-02 | 1229.09 |
| 2001-08-03 | 1229.82 |
| 2001-08-06 | 1217.88 |
| 2001-08-07 | 1201.90 |
| 2001-08-08 | 1193.50 |
| 2001-08-09 | 1176.23 |
| 2001-08-10 | 1141.53 |
| 2001-08-13 | 1123.83 |
| 2001-08-14 | 1121.06 |
| 2001-08-15 | 1113.85 |
| 2001-08-16 | 1095.59 |
| 2001-08-17 | 1095.65 |
| 2001-08-20 | 1095.06 |
| 2001-08-21 | 1095.52 |
| 2001-08-22 | 1111.00 |
| 2001-08-23 | 1135.24 |
| 2001-08-24 | 1130.49 |
| 2001-08-27 | 1147.14 |
| 2001-08-28 | 1143.49 |
| 2001-08-29 | 1132.51 |
| 2001-08-30 | 1100.89 |
| 2001-08-31 | 1075.31 |
| 2001-09-03 | 1060.79 |
| 2001-09-04 | 1067.97 |
| 2001-09-05 | 1065.59 |
| 2001-09-06 | 1044.91 |
| 2001-09-07 | 1043.35 |
| 2001-09-10 | 1051.33 |
| 2001-09-11 | 1005.26 |
| 2001-09-12 | 1092.49 |
| 2001-09-13 | 1091.20 |
| 2001-09-14 | 1070.78 |
| 2001-09-17 | 1070.79 |
| 2001-09-18 | 1038.40 |
| 2001-09-19 | 991.60 |
| 2001-09-20 | 947.06 |
| 2001-09-21 | 948.68 |
| 2001-09-24 | 1011.33 |
| 2001-09-25 | 1028.80 |
| 2001-09-26 | 1048.36 |
| 2001-09-27 | 1048.62 |
| 2001-09-28 | 1064.78 |
| 2001-10-01 | 1077.89 |
| 2001-10-02 | 1074.90 |
| 2001-10-03 | 1082.11 |
| 2001-10-04 | 1128.68 |
| 2001-10-05 | 1128.33 |
| 2001-10-08 | 1165.88 |
| 2001-10-09 | 1141.94 |
| 2001-10-10 | 1147.53 |
| 2001-10-11 | 1157.79 |
| 2001-10-12 | 1122.11 |
| 2001-10-15 | 1135.70 |
| 2001-10-16 | 1137.47 |
| 2001-10-17 | 1143.65 |
| 2001-10-18 | 1134.93 |
| 2001-10-19 | 1125.74 |
| 2001-10-22 | 1123.63 |
| 2001-10-23 | 1126.39 |
| 2001-10-24 | 1131.90 |
| 2001-10-25 | 1110.43 |
| 2001-10-26 | 1118.57 |
| 2001-10-29 | 1106.66 |
| 2001-10-30 | 1095.98 |
| 2001-10-31 | 1093.29 |
| 2001-11-01 | 1104.94 |
| 2001-11-02 | 1151.09 |
| 2001-11-05 | 1194.08 |
| 2001-11-06 | 1197.70 |
| 2001-11-07 | 1199.94 |
| 2001-11-08 | 1227.80 |
| 2001-11-09 | 1220.45 |
| 2001-11-12 | 1215.80 |
| 2001-11-13 | 1251.84 |
| 2001-11-14 | 1294.90 |
| 2001-11-15 | 1285.69 |
| 2001-11-16 | 1257.70 |
| 2001-11-19 | 1218.84 |
| 2001-11-20 | 1211.87 |
| 2001-11-21 | 1204.20 |
| 2001-11-22 | 1192.14 |
| 2001-11-23 | 1186.43 |
| 2001-11-26 | 1211.47 |
| 2001-11-27 | 1199.81 |
| 2001-11-28 | 1204.91 |
| 2001-11-29 | 1200.41 |
| 2001-11-30 | 1204.24 |
| 2001-12-03 | 1229.88 |
| 2001-12-04 | 1236.53 |
| 2001-12-05 | 1263.81 |
| 2001-12-06 | 1262.84 |
| 2001-12-07 | 1258.15 |
| 2001-12-10 | 1252.01 |
| 2001-12-11 | 1256.28 |
| 2001-12-12 | 1250.16 |
| 2001-12-13 | 1233.28 |
| 2001-12-14 | 1219.00 |
| 2001-12-17 | 1212.91 |
| 2001-12-18 | 1227.55 |
| 2001-12-19 | 1211.98 |
| 2001-12-20 | 1212.35 |
| 2001-12-21 | 1226.68 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 1244.95 |
| 2001-12-28 | 1250.33 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 1232.76 |
| 2002-01-03 | 1283.90 |
| 2002-01-04 | 1281.78 |
| 2002-01-07 | 1286.77 |
| 2002-01-08 | 1270.15 |
| 2002-01-09 | 1272.15 |
| 2002-01-10 | 1265.16 |
| 2002-01-11 | 1281.04 |
| 2002-01-14 | 1252.68 |
| 2002-01-15 | 1254.90 |
| 2002-01-16 | 1234.87 |
| 2002-01-17 | 1243.05 |
| 2002-01-18 | 1248.81 |
| 2002-01-21 | 1241.18 |
| 2002-01-22 | 1244.83 |
| 2002-01-23 | 1262.78 |
| 2002-01-24 | 1258.32 |
| 2002-01-25 | 1261.32 |
| 2002-01-28 | 1260.22 |
| 2002-01-29 | 1248.75 |
| 2002-01-30 | 1228.03 |
| 2002-01-31 | 1254.17 |
| 2002-02-01 | 1266.30 |
| 2002-02-04 | 1278.43 |
| 2002-02-05 | 1284.43 |
| 2002-02-06 | 1303.02 |
| 2002-02-07 | 1276.98 |
| 2002-02-08 | 1286.64 |
| 2002-02-11 | 1250.41 |
| 2002-02-12 | 1255.13 |
| 2002-02-13 | 1305.82 |
| 2002-02-14 | 1296.18 |
| 2002-02-15 | 1305.02 |
| 2002-02-18 | 1296.39 |
| 2002-02-19 | 1270.90 |
| 2002-02-20 | 1250.39 |
| 2002-02-21 | 1242.83 |
| 2002-02-22 | 1242.18 |
| 2002-02-25 | 1261.59 |
| 2002-02-26 | 1275.44 |
| 2002-02-27 | 1282.67 |
| 2002-02-28 | 1287.22 |
| 2002-03-01 | 1275.53 |
| 2002-03-04 | 1312.46 |
| 2002-03-05 | 1332.07 |
| 2002-03-06 | 1297.33 |
| 2002-03-07 | 1314.18 |
| 2002-03-08 | 1324.86 |
| 2002-03-11 | 1264.97 |
| 2002-03-12 | 1252.97 |
| 2002-03-13 | 1266.06 |
| 2002-03-14 | 1242.58 |
| 2002-03-15 | 1268.26 |
| 2002-03-18 | 1283.10 |
| 2002-03-19 | 1289.65 |
| 2002-03-20 | 1287.28 |
| 2002-03-21 | 1287.96 |
| 2002-03-22 | 1273.81 |
| 2002-03-25 | 1277.53 |
| 2002-03-26 | 1282.08 |
| 2002-03-27 | 1291.73 |
| 2002-03-28 | 1299.33 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1313.18 |
| 2002-04-03 | 1314.77 |
| 2002-04-04 | 1302.03 |
| 2002-04-05 | 1295.87 |
| 2002-04-08 | 1298.75 |
| 2002-04-09 | 1269.16 |
| 2002-04-10 | 1257.44 |
| 2002-04-11 | 1243.68 |
| 2002-04-12 | 1223.81 |
| 2002-04-15 | 1251.09 |
| 2002-04-16 | 1281.82 |
| 2002-04-17 | 1276.05 |
| 2002-04-18 | 1258.32 |
| 2002-04-19 | 1259.67 |
| 2002-04-22 | 1228.32 |
| 2002-04-23 | 1224.95 |
| 2002-04-24 | 1189.84 |
| 2002-04-25 | 1172.03 |
| 2002-04-26 | 1168.77 |
| 2002-04-29 | 1173.08 |
| 2002-04-30 | 1193.91 |
| 2002-05-01 | . |
| 2002-05-02 | 1234.97 |
| 2002-05-03 | 1213.83 |
| 2002-05-06 | 1219.29 |
| 2002-05-07 | 1218.52 |
| 2002-05-08 | 1245.17 |
| 2002-05-09 | . |
| 2002-05-10 | 1178.43 |
| 2002-05-13 | 1240.27 |
| 2002-05-14 | 1234.18 |
| 2002-05-15 | 1209.69 |
| 2002-05-16 | 1211.11 |
| 2002-05-17 | 1207.25 |
| 2002-05-20 | . |
| 2002-05-21 | 1209.19 |
| 2002-05-22 | 1198.73 |
| 2002-05-23 | 1203.07 |
| 2002-05-24 | 1201.42 |
| 2002-05-27 | 1204.56 |
| 2002-05-28 | 1199.11 |
| 2002-05-29 | 1185.72 |
| 2002-05-30 | 1156.92 |
| 2002-05-31 | 1169.69 |
| 2002-06-03 | 1170.82 |
| 2002-06-04 | 1155.58 |
| 2002-06-05 | 1177.93 |
| 2002-06-06 | 1160.64 |
| 2002-06-07 | 1150.98 |
| 2002-06-10 | 1164.52 |
| 2002-06-11 | 1171.22 |
| 2002-06-12 | 1141.53 |
| 2002-06-13 | 1145.60 |
| 2002-06-14 | 1117.03 |
| 2002-06-17 | 1136.11 |
| 2002-06-18 | 1168.71 |
| 2002-06-19 | 1150.40 |
| 2002-06-20 | 1120.48 |
| 2002-06-21 | . |
| 2002-06-24 | 1103.95 |
| 2002-06-25 | 1131.01 |
| 2002-06-26 | 1102.51 |
| 2002-06-27 | 1122.44 |
| 2002-06-28 | 1151.16 |
| 2002-07-01 | 1118.40 |
| 2002-07-02 | 1088.31 |
| 2002-07-03 | 1045.59 |
| 2002-07-04 | 1067.48 |
| 2002-07-05 | 1098.38 |
| 2002-07-08 | 1101.45 |
| 2002-07-09 | 1090.26 |
| 2002-07-10 | 1037.19 |
| 2002-07-11 | 1008.85 |
| 2002-07-12 | 998.27 |
| 2002-07-15 | 1014.29 |
| 2002-07-16 | 986.45 |
| 2002-07-17 | 1005.14 |
| 2002-07-18 | 1009.83 |
| 2002-07-19 | 996.68 |
| 2002-07-22 | 930.18 |
| 2002-07-23 | 888.54 |
| 2002-07-24 | 851.64 |
| 2002-07-25 | 888.82 |
| 2002-07-26 | 882.23 |
| 2002-07-29 | 941.97 |
| 2002-07-30 | 953.88 |
| 2002-07-31 | 994.64 |
| 2002-08-01 | 967.60 |
| 2002-08-02 | 946.15 |
| 2002-08-05 | 944.64 |
| 2002-08-06 | 961.03 |
| 2002-08-07 | 968.84 |
| 2002-08-08 | 922.32 |
| 2002-08-09 | 887.98 |
| 2002-08-12 | 903.24 |
| 2002-08-13 | 908.20 |
| 2002-08-14 | 896.80 |
| 2002-08-15 | 924.47 |
| 2002-08-16 | 931.11 |
| 2002-08-19 | 943.04 |
| 2002-08-20 | 950.72 |
| 2002-08-21 | 969.40 |
| 2002-08-22 | 954.53 |
| 2002-08-23 | 955.36 |
| 2002-08-26 | 921.33 |
| 2002-08-27 | 935.16 |
| 2002-08-28 | 915.86 |
| 2002-08-29 | 900.84 |
| 2002-08-30 | 887.57 |
| 2002-09-02 | 903.66 |
| 2002-09-03 | 879.36 |
| 2002-09-04 | 878.29 |
| 2002-09-05 | 859.78 |
| 2002-09-06 | 868.12 |
| 2002-09-09 | 878.01 |
| 2002-09-10 | 880.55 |
| 2002-09-11 | 880.83 |
| 2002-09-12 | 848.98 |
| 2002-09-13 | 846.01 |
| 2002-09-16 | 834.83 |
| 2002-09-17 | 845.90 |
| 2002-09-18 | 800.09 |
| 2002-09-19 | 738.30 |
| 2002-09-20 | 720.79 |
| 2002-09-23 | 695.05 |
| 2002-09-24 | 706.88 |
| 2002-09-25 | 734.87 |
| 2002-09-26 | 764.73 |
| 2002-09-27 | 740.51 |
| 2002-09-30 | 692.36 |
| 2002-10-01 | 700.48 |
| 2002-10-02 | 703.50 |
| 2002-10-03 | 701.39 |
| 2002-10-04 | 699.65 |
| 2002-10-07 | 669.68 |
| 2002-10-08 | 667.02 |
| 2002-10-09 | 623.75 |
| 2002-10-10 | 628.31 |
| 2002-10-11 | 683.93 |
| 2002-10-14 | 639.58 |
| 2002-10-15 | 727.49 |
| 2002-10-16 | 732.85 |
| 2002-10-17 | 792.22 |
| 2002-10-18 | 797.16 |
| 2002-10-21 | 784.34 |
| 2002-10-22 | 775.33 |
| 2002-10-23 | 752.96 |
| 2002-10-24 | 755.89 |
| 2002-10-25 | 763.34 |
| 2002-10-28 | 756.28 |
| 2002-10-29 | 741.17 |
| 2002-10-30 | 753.08 |
| 2002-10-31 | 778.16 |
| 2002-11-01 | 781.16 |
| 2002-11-04 | 795.86 |
| 2002-11-05 | 824.13 |
| 2002-11-06 | 807.94 |
| 2002-11-07 | 728.39 |
| 2002-11-08 | 710.87 |
| 2002-11-11 | 715.99 |
| 2002-11-12 | 737.61 |
| 2002-11-13 | 764.35 |
| 2002-11-14 | 789.68 |
| 2002-11-15 | 782.56 |
| 2002-11-18 | 795.83 |
| 2002-11-19 | 783.85 |
| 2002-11-20 | 803.19 |
| 2002-11-21 | 824.27 |
| 2002-11-22 | 836.63 |
| 2002-11-25 | 811.03 |
| 2002-11-26 | 814.66 |
| 2002-11-27 | 826.56 |
| 2002-11-28 | 846.77 |
| 2002-11-29 | 846.66 |
| 2002-12-02 | 841.96 |
| 2002-12-03 | 825.40 |
| 2002-12-04 | 797.67 |
| 2002-12-05 | 757.62 |
| 2002-12-06 | 774.38 |
| 2002-12-09 | 757.92 |
| 2002-12-10 | 764.01 |
| 2002-12-11 | 766.69 |
| 2002-12-12 | 761.16 |
| 2002-12-13 | 746.33 |
| 2002-12-16 | 737.30 |
| 2002-12-17 | 713.47 |
| 2002-12-18 | 712.27 |
| 2002-12-19 | 715.76 |
| 2002-12-20 | 704.30 |
| 2002-12-23 | 687.51 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 659.41 |
| 2002-12-30 | 659.65 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 718.87 |
| 2003-01-03 | 702.47 |
| 2003-01-06 | . |
| 2003-01-07 | 708.43 |
| 2003-01-08 | 693.85 |
| 2003-01-09 | 697.20 |
| 2003-01-10 | 712.48 |
| 2003-01-13 | 696.80 |
| 2003-01-14 | 695.67 |
| 2003-01-15 | 679.29 |
| 2003-01-16 | 675.65 |
| 2003-01-17 | 672.57 |
| 2003-01-20 | 684.03 |
| 2003-01-21 | 668.62 |
| 2003-01-22 | 649.45 |
| 2003-01-23 | 646.90 |
| 2003-01-24 | 633.76 |
| 2003-01-27 | 602.29 |
| 2003-01-28 | 598.60 |
| 2003-01-29 | 591.82 |
| 2003-01-30 | 606.15 |
| 2003-01-31 | 608.50 |
| 2003-02-03 | 621.19 |
| 2003-02-04 | 592.33 |
| 2003-02-05 | 596.53 |
| 2003-02-06 | 575.79 |
| 2003-02-07 | 581.82 |
| 2003-02-10 | 559.89 |
| 2003-02-11 | 525.72 |
| 2003-02-12 | 541.06 |
| 2003-02-13 | 548.81 |
| 2003-02-14 | 554.73 |
| 2003-02-17 | 560.26 |
| 2003-02-18 | 578.49 |
| 2003-02-19 | 570.43 |
| 2003-02-20 | 566.68 |
| 2003-02-21 | 556.85 |
| 2003-02-24 | 553.37 |
| 2003-02-25 | 536.55 |
| 2003-02-26 | 540.32 |
| 2003-02-27 | 550.03 |
| 2003-02-28 | 546.70 |
| 2003-03-03 | 543.47 |
| 2003-03-04 | 535.33 |
| 2003-03-05 | 539.37 |
| 2003-03-06 | 520.38 |
| 2003-03-07 | 517.25 |
| 2003-03-10 | 510.50 |
| 2003-03-11 | 497.74 |
| 2003-03-12 | 459.31 |
| 2003-03-13 | 465.97 |
| 2003-03-14 | 498.70 |
| 2003-03-17 | 509.94 |
| 2003-03-18 | 550.07 |
| 2003-03-19 | 555.94 |
| 2003-03-20 | 560.53 |
| 2003-03-21 | 575.62 |
| 2003-03-24 | 554.56 |
| 2003-03-25 | 558.48 |
| 2003-03-26 | 552.66 |
| 2003-03-27 | 532.00 |
| 2003-03-28 | 530.84 |
| 2003-03-31 | 504.47 |
| 2003-04-01 | 507.41 |
| 2003-04-02 | 537.86 |
| 2003-04-03 | 535.76 |
| 2003-04-04 | 534.98 |
| 2003-04-07 | 583.65 |
| 2003-04-08 | 571.00 |
| 2003-04-09 | 570.55 |
| 2003-04-10 | 560.76 |
| 2003-04-11 | 567.32 |
| 2003-04-14 | 561.84 |
| 2003-04-15 | 577.92 |
| 2003-04-16 | 592.94 |
| 2003-04-17 | 606.59 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 611.73 |
| 2003-04-23 | 608.06 |
| 2003-04-24 | 607.17 |
| 2003-04-25 | 602.90 |
| 2003-04-28 | 610.49 |
| 2003-04-29 | 632.23 |
| 2003-04-30 | 620.14 |
| 2003-05-01 | . |
| 2003-05-02 | 599.47 |
| 2003-05-05 | 616.57 |
| 2003-05-06 | 617.52 |
| 2003-05-07 | 619.97 |
| 2003-05-08 | 552.71 |
| 2003-05-09 | 544.40 |
| 2003-05-12 | 557.85 |
| 2003-05-13 | 563.51 |
| 2003-05-14 | 561.32 |
| 2003-05-15 | 564.47 |
| 2003-05-16 | 566.37 |
| 2003-05-19 | 547.74 |
| 2003-05-20 | 533.40 |
| 2003-05-21 | 529.71 |
| 2003-05-22 | 533.06 |
| 2003-05-23 | 538.47 |
| 2003-05-26 | 534.03 |
| 2003-05-27 | 535.96 |
| 2003-05-28 | 553.11 |
| 2003-05-29 | . |
| 2003-05-30 | 549.58 |
| 2003-06-02 | 552.94 |
| 2003-06-03 | 542.35 |
| 2003-06-04 | 564.92 |
| 2003-06-05 | 582.26 |
| 2003-06-06 | 597.51 |
| 2003-06-09 | . |
| 2003-06-10 | 606.16 |
| 2003-06-11 | 590.66 |
| 2003-06-12 | 618.67 |
| 2003-06-13 | 599.26 |
| 2003-06-16 | 594.81 |
| 2003-06-17 | 592.45 |
| 2003-06-18 | 591.01 |
| 2003-06-19 | 573.91 |
| 2003-06-20 | . |
| 2003-06-23 | 574.21 |
| 2003-06-24 | 555.23 |
| 2003-06-25 | 563.62 |
| 2003-06-26 | 572.98 |
| 2003-06-27 | 572.94 |
| 2003-06-30 | 570.82 |
| 2003-07-01 | 557.44 |
| 2003-07-02 | 575.31 |
| 2003-07-03 | 574.13 |
| 2003-07-04 | 561.26 |
| 2003-07-07 | 575.70 |
| 2003-07-08 | 605.96 |
| 2003-07-09 | 620.67 |
| 2003-07-10 | 603.59 |
| 2003-07-11 | 603.14 |
| 2003-07-14 | 617.66 |
| 2003-07-15 | 623.67 |
| 2003-07-16 | 632.73 |
| 2003-07-17 | 631.04 |
| 2003-07-18 | 633.86 |
| 2003-07-21 | 641.34 |
| 2003-07-22 | 645.98 |
| 2003-07-23 | 632.35 |
| 2003-07-24 | 638.43 |
| 2003-07-25 | 639.30 |
| 2003-07-28 | 641.82 |
| 2003-07-29 | 644.99 |
| 2003-07-30 | 644.18 |
| 2003-07-31 | 643.87 |
| 2003-08-01 | 647.31 |
| 2003-08-04 | 649.16 |
| 2003-08-05 | 641.01 |
| 2003-08-06 | 627.49 |
| 2003-08-07 | 619.67 |
| 2003-08-08 | 642.19 |
| 2003-08-11 | 640.86 |
| 2003-08-12 | 638.02 |
| 2003-08-13 | 640.96 |
| 2003-08-14 | 653.46 |
| 2003-08-15 | 650.13 |
| 2003-08-18 | 659.89 |
| 2003-08-19 | 687.92 |
| 2003-08-20 | 684.97 |
| 2003-08-21 | 705.38 |
| 2003-08-22 | 716.65 |
| 2003-08-25 | 704.33 |
| 2003-08-26 | 683.65 |
| 2003-08-27 | 689.67 |
| 2003-08-28 | 694.45 |
| 2003-08-29 | 694.89 |
| 2003-09-01 | 720.16 |
| 2003-09-02 | 716.85 |
| 2003-09-03 | 751.00 |
| 2003-09-04 | 741.64 |
| 2003-09-05 | 723.46 |
| 2003-09-08 | 728.11 |
| 2003-09-09 | 722.08 |
| 2003-09-10 | 699.23 |
| 2003-09-11 | 710.51 |
| 2003-09-12 | 713.70 |
| 2003-09-15 | 716.87 |
| 2003-09-16 | 716.26 |
| 2003-09-17 | 720.61 |
| 2003-09-18 | 712.60 |
| 2003-09-19 | 706.86 |
| 2003-09-22 | 685.62 |
| 2003-09-23 | 677.93 |
| 2003-09-24 | 686.43 |
| 2003-09-25 | 671.76 |
| 2003-09-26 | 660.51 |
| 2003-09-29 | 662.19 |
| 2003-09-30 | 653.76 |
| 2003-10-01 | 653.34 |
| 2003-10-02 | 647.61 |
| 2003-10-03 | 663.54 |
| 2003-10-06 | 665.25 |
| 2003-10-07 | 663.40 |
| 2003-10-08 | 676.05 |
| 2003-10-09 | 690.16 |
| 2003-10-10 | 688.63 |
| 2003-10-13 | 687.72 |
| 2003-10-14 | 696.11 |
| 2003-10-15 | 702.20 |
| 2003-10-16 | 680.02 |
| 2003-10-17 | 687.38 |
| 2003-10-20 | 685.65 |
| 2003-10-21 | 686.23 |
| 2003-10-22 | 661.86 |
| 2003-10-23 | 665.00 |
| 2003-10-24 | 662.24 |
| 2003-10-27 | 669.04 |
| 2003-10-28 | 681.06 |
| 2003-10-29 | 688.52 |
| 2003-10-30 | 693.13 |
| 2003-10-31 | 691.83 |
#2003-11-03| 713.35
#2003-11-04| 713.73
#2003-11-05| 668.31
#2003-11-06| 673.50
#2003-11-07| 685.64
#2003-11-10| 684.37
#2003-11-11| 677.49
#2003-11-12| 676.42
#2003-11-13| 681.44
#2003-11-14| 687.26
#2003-11-17| 682.61
#2003-11-18| 680.29
#2003-11-19| 676.09
#2003-11-20| 676.97
#2003-11-21| 670.30
#2003-11-24| 679.39
#2003-11-25| 672.53
#2003-11-26| 670.07
#2003-11-27| 677.22
#2003-11-28| 676.59
#2003-12-01| 683.37
#2003-12-02| 682.62
#2003-12-03| 691.26
#2003-12-04| 701.67
#2003-12-05| 687.66
#2003-12-08| 681.10
#2003-12-09| 687.41
#2003-12-10| 684.56
#2003-12-11| 684.39
#2003-12-12| 684.10
#2003-12-15| 688.79
#2003-12-16| 680.90
#2003-12-17| 672.10
#2003-12-18| 675.59
#2003-12-19| 680.11
#2003-12-22| 685.92
#2003-12-23| 699.47
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 708.62
#2003-12-30| 705.51
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 709.81
#2004-01-05| 710.24
#2004-01-06| .
#2004-01-07| 692.97
#2004-01-08| 698.09
#2004-01-09| 709.55
#2004-01-12| 711.24
#2004-01-13| 727.16
#2004-01-14| 747.04
#2004-01-15| 759.67
#2004-01-16| 752.19
#2004-01-19| 765.83
#2004-01-20| 745.96
#2004-01-21| 737.12
#2004-01-22| 728.63
#2004-01-23| 735.83
#2004-01-26| 747.95
#2004-01-27| 750.94
#2004-01-28| 743.92
#2004-01-29| 735.73
#2004-01-30| 744.23
#2004-02-02| 756.86
#2004-02-03| 757.80
#2004-02-04| 753.34
#2004-02-05| 757.04
#2004-02-06| 838.19
#2004-02-09| 849.09
#2004-02-10| 849.37
#2004-02-11| 861.74
#2004-02-12| 858.44
#2004-02-13| 857.70
#2004-02-16| 860.00
#2004-02-17| 867.40
#2004-02-18| 869.81
#2004-02-19| 873.18
#2004-02-20| 862.62
#2004-02-23| 852.12
#2004-02-24| 832.16
#2004-02-25| 833.48
#2004-02-26| 841.05
#2004-02-27| 833.81
#2004-03-01| 846.29
#2004-03-02| 862.11
#2004-03-03| 856.56
#2004-03-04| 861.44
#2004-03-05| 855.00
#2004-03-08| 842.83
#2004-03-09| 837.50
#2004-03-10| 828.50
#2004-03-11| 797.54
#2004-03-12| 812.79
#2004-03-15| 797.16
#2004-03-16| 807.07
#2004-03-17| 803.07
#2004-03-18| 779.40
#2004-03-19| 783.29
#2004-03-22| 757.36
#2004-03-23| 772.85
#2004-03-24| 771.84
#2004-03-25| 787.02
#2004-03-26| 782.70
#2004-03-29| 788.12
#2004-03-30| 788.74
#2004-03-31| 787.19
#2004-04-01| 797.59
#2004-04-02| 819.40
#2004-04-05| 825.59
#2004-04-06| 804.49
#2004-04-07| 816.97
#2004-04-08| 821.19
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 818.15
#2004-04-14| 795.40
#2004-04-15| 804.13
#2004-04-16| 800.73
#2004-04-19| 790.92
#2004-04-20| 820.42
#2004-04-21| 820.70
#2004-04-22| 830.43
#2004-04-23| 837.86
#2004-04-26| 830.74
#2004-04-27| 822.21
#2004-04-28| 807.16
#2004-04-29| 810.75
#2004-04-30| 795.67
#2004-05-03| 804.46
#2004-05-04| 799.43
#2004-05-05| 801.53
#2004-05-06| 726.86
#2004-05-07| 732.23
#2004-05-10| 714.47
#2004-05-11| 717.34
#2004-05-12| 700.10
#2004-05-13| 710.28
#2004-05-14| 700.61
#2004-05-17| 686.79
#2004-05-18| 687.77
#2004-05-19| 698.61
#2004-05-20| .
#2004-05-21| 690.48
#2004-05-24| 694.39
#2004-05-25| 690.28
#2004-05-26| 689.89
#2004-05-27| 694.60
#2004-05-28| 689.59
#2004-05-31| .
#2004-06-01| 687.98
#2004-06-02| 698.95
#2004-06-03| 703.39
#2004-06-04| 703.37
#2004-06-07| 702.33
#2004-06-08| 706.68
#2004-06-09| 700.36
#2004-06-10| 697.15
#2004-06-11| 694.44
#2004-06-14| 695.62
#2004-06-15| 692.56
#2004-06-16| 695.99
#2004-06-17| 695.36
#2004-06-18| 688.22
#2004-06-21| 693.59
#2004-06-22| 690.52
#2004-06-23| 688.90
#2004-06-24| 689.80
#2004-06-25| .
#2004-06-28| 692.42
#2004-06-29| 696.60
#2004-06-30| 706.28
#2004-07-01| 704.49
#2004-07-02| 696.88
#2004-07-05| 692.77
#2004-07-06| 688.25
#2004-07-07| 672.71
#2004-07-08| 679.88
#2004-07-09| 673.05
#2004-07-12| 669.67
#2004-07-13| 668.34
#2004-07-14| 673.38
#2004-07-15| 670.33
#2004-07-16| 670.08
#2004-07-19| 652.83
#2004-07-20| 648.87
#2004-07-21| 663.12
#2004-07-22| 651.29
#2004-07-23| 651.69
#2004-07-26| 648.04
#2004-07-27| 647.56
#2004-07-28| 651.28
#2004-07-29| 656.47
#2004-07-30| 652.35
#2004-08-02| 648.72
#2004-08-03| 656.95
#2004-08-04| 666.06
#2004-08-05| 680.00
#2004-08-06| 671.68
#2004-08-09| 661.21
#2004-08-10| 660.45
#2004-08-11| 660.77
#2004-08-12| 651.45
#2004-08-13| 649.44
#2004-08-16| 658.19
#2004-08-17| 665.89
#2004-08-18| 664.62
#2004-08-19| 664.70
#2004-08-20| 662.31
#2004-08-23| 668.72
#2004-08-24| 668.61
#2004-08-25| 671.97
#2004-08-26| 676.17
#2004-08-27| 671.41
#2004-08-30| 669.32
#2004-08-31| 665.47
#2004-09-01| 663.10
#2004-09-02| 666.70
#2004-09-03| 677.01
#2004-09-06| 680.53
#2004-09-07| 678.48
#2004-09-08| 676.95
#2004-09-09| 677.08
#2004-09-10| 678.30
#2004-09-13| 690.18
#2004-09-14| 691.52
#2004-09-15| 693.63
#2004-09-16| 692.96
#2004-09-17| 694.25
#2004-09-20| 691.65
#2004-09-21| 694.09
#2004-09-22| 693.47
#2004-09-23| 685.63
#2004-09-24| 681.59
#2004-09-27| 680.83
#2004-09-28| 681.66
#2004-09-29| 691.50
#2004-09-30| 690.83
#2004-10-01| 696.78
#2004-10-04| 707.15
#2004-10-05| 717.72
#2004-10-06| 712.74
#2004-10-07| 715.63
#2004-10-08| 714.75
#2004-10-11| 709.01
#2004-10-12| 703.82
#2004-10-13| 709.58
#2004-10-14| 708.91
#2004-10-15| 707.47
#2004-10-18| 708.04
#2004-10-19| 709.40
#2004-10-20| 702.23
#2004-10-21| 700.45
#2004-10-22| 702.04
#2004-10-25| 687.17
#2004-10-26| 688.71
#2004-10-27| 696.07
#2004-10-28| 700.20
#2004-10-29| 697.61
#2004-11-01| 700.45
#2004-11-02| 704.38
#2004-11-03| 706.02
#2004-11-04| 712.44
#2004-11-05| 716.26
#2004-11-08| 732.06
#2004-11-09| 745.17
#2004-11-10| 767.87
#2004-11-11| 774.56
#2004-11-12| 775.63
#2004-11-15| 771.84
#2004-11-16| 769.23
#2004-11-17| 782.29
#2004-11-18| 788.43
#2004-11-19| 785.07
#2004-11-22| 776.35
#2004-11-23| 773.31
#2004-11-24| 767.77
#2004-11-25| 777.51
#2004-11-26| 777.51
#2004-11-29| 773.73
#2004-11-30| 765.74
#2004-12-01| 777.41
#2004-12-02| 779.94
#2004-12-03| 773.16
#2004-12-06| 771.93
#2004-12-07| 784.49
#2004-12-08| 785.59
#2004-12-09| 781.94
#2004-12-10| 786.52
#2004-12-13| 789.52
#2004-12-14| 799.77
#2004-12-15| 796.31
#2004-12-16| 801.61
#2004-12-17| 793.59
#2004-12-20| 803.87
#2004-12-21| 807.87
#2004-12-22| 816.97
#2004-12-23| 822.14
#2004-12-24| .
#2004-12-27| 826.70
#2004-12-28| 827.56
#2004-12-29| 833.09
#2004-12-30| 840.67
#2004-12-31| .
#2005-01-03| 848.39
#2005-01-04| 845.29
#2005-01-05| 834.29
#2005-01-06| .
#2005-01-07| 828.48
#2005-01-10| 833.49
#2005-01-11| 822.86
#2005-01-12| 810.56
#2005-01-13| 814.46
#2005-01-14| 819.63
#2005-01-17| 832.25
#2005-01-18| 833.53
#2005-01-19| 832.82
#2005-01-20| 823.07
#2005-01-21| 815.41
#2005-01-24| 807.11
#2005-01-25| 814.09
#2005-01-26| 822.49
#2005-01-27| 813.96
#2005-01-28| 802.15
#2005-01-31| 811.65
#2005-02-01| 819.03
#2005-02-02| 830.16
#2005-02-03| 823.96
#2005-02-04| 835.29
#2005-02-07| 841.73
#2005-02-08| 841.73
#2005-02-09| 798.23
#2005-02-10| 792.34
#2005-02-11| 798.58
#2005-02-14| 803.96
#2005-02-15| 820.14
#2005-02-16| 807.58
#2005-02-17| 801.14
#2005-02-18| 790.60
#2005-02-21| 796.19
#2005-02-22| 787.90
#2005-02-23| 791.91
#2005-02-24| 792.68
#2005-02-25| 804.24
#2005-02-28| 808.27
#2005-03-01| 817.25
#2005-03-02| 816.78
#2005-03-03| 822.26
#2005-03-04| 827.40
#2005-03-07| 817.77
#2005-03-08| 818.49
#2005-03-09| 811.45
#2005-03-10| 813.48
#2005-03-11| 820.33
#2005-03-14| 830.98
#2005-03-15| 841.32
#2005-03-16| 826.39
#2005-03-17| 833.92
#2005-03-18| 822.82
#2005-03-21| 823.40
#2005-03-22| 825.12
#2005-03-23| 820.96
#2005-03-24| 825.54
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 847.55
#2005-03-30| 843.29
#2005-03-31| 854.84
#2005-04-01| 854.25
#2005-04-04| 855.36
#2005-04-05| 873.42
#2005-04-06| 889.40
#2005-04-07| 888.82
#2005-04-08| 897.06
#2005-04-11| 896.95
#2005-04-12| 896.27
#2005-04-13| 903.77
#2005-04-14| 905.96
#2005-04-15| 886.57
#2005-04-18| 860.28
#2005-04-19| 871.78
#2005-04-20| 885.11
#2005-04-21| 883.87
#2005-04-22| 898.11
#2005-04-25| 893.79
#2005-04-26| 884.80
#2005-04-27| 864.09
#2005-04-28| 854.38
#2005-04-29| 853.27
#2005-05-02| 868.04
#2005-05-03| 901.93
#2005-05-04| 908.29
#2005-05-05| .
#2005-05-06| 895.68
#2005-05-09| 904.38
#2005-05-10| 885.68
#2005-05-11| 887.93
#2005-05-12| 884.64
#2005-05-13| 887.37
#2005-05-16| 889.30
#2005-05-17| 884.31
#2005-05-18| 892.26
#2005-05-19| 898.31
#2005-05-20| 898.66
#2005-05-23| 906.30
#2005-05-24| 908.69
#2005-05-25| 904.13
#2005-05-26| 911.77
#2005-05-27| 915.23
#2005-05-30| 916.77
#2005-05-31| 914.54
#2005-06-01| 924.13
#2005-06-02| 915.89
#2005-06-03| 914.33
#2005-06-06| .
#2005-06-07| 927.02
#2005-06-08| 933.62
#2005-06-09| 931.02
#2005-06-10| 935.53
#2005-06-13| 937.19
#2005-06-14| 948.15
#2005-06-15| 941.31
#2005-06-16| 945.34
#2005-06-17| 947.77
#2005-06-20| 945.50
#2005-06-21| 952.55
#2005-06-22| 944.25
#2005-06-23| 943.19
#2005-06-24| .
#2005-06-27| 927.48
#2005-06-28| 937.42
#2005-06-29| 954.23
#2005-06-30| 964.66
#2005-07-01| 971.31
#2005-07-04| 968.90
#2005-07-05| 966.53
#2005-07-06| 977.63
#2005-07-07| 968.86
#2005-07-08| 986.02
#2005-07-11| 995.91
#2005-07-12| 997.65
#2005-07-13| 998.75
#2005-07-14|1004.54
#2005-07-15| 991.15
#2005-07-18| 986.76
#2005-07-19| 965.58
#2005-07-20| 958.40
#2005-07-21| 966.13
#2005-07-22| 969.30
#2005-07-25| 966.16
#2005-07-26| 957.64
#2005-07-27| 968.31
#2005-07-28| 972.22
#2005-07-29| 995.57
#2005-08-01|1002.59
#2005-08-02|1011.49
#2005-08-03|1023.01
#2005-08-04|1022.00
#2005-08-05|1000.91
#2005-08-08| 986.31
#2005-08-09| 983.05
#2005-08-10| 998.39
#2005-08-11| 996.78
#2005-08-12| 958.31
#2005-08-15| 962.64
#2005-08-16| 955.96
#2005-08-17| 948.17
#2005-08-18| 954.31
#2005-08-19| 955.21
#2005-08-22| 963.15
#2005-08-23| 964.89
#2005-08-24| 942.05
#2005-08-25| 932.60
#2005-08-26| 930.17
#2005-08-29| 930.02
#2005-08-30| 924.45
#2005-08-31| 936.03
#2005-09-01| 937.86
#2005-09-02| 944.70
#2005-09-05| 938.31
#2005-09-06| 941.77
#2005-09-07| 938.71
#2005-09-08| 935.75
#2005-09-09| 939.95
#2005-09-12| 939.70
#2005-09-13| 940.40
#2005-09-14| 952.42
#2005-09-15| 950.68
#2005-09-16| 949.02
#2005-09-19| 945.22
#2005-09-20| 950.20
#2005-09-21| 942.52
#2005-09-22| 946.58
#2005-09-23| 943.54
#2005-09-26| 949.66
#2005-09-27| 951.97
#2005-09-28| 947.87
#2005-09-29| 944.39
#2005-09-30| 942.97
#2005-10-03| 939.29
#2005-10-04| 947.90
#2005-10-05| 948.20
#2005-10-06| 937.19
#2005-10-07| 943.65
#2005-10-10| 943.38
#2005-10-11| 935.99
#2005-10-12| 933.33
#2005-10-13| 919.84
#2005-10-14| 912.90
#2005-10-17| 914.33
#2005-10-18| 915.14
#2005-10-19| 903.00
#2005-10-20| 903.04
#2005-10-21| 891.55
#2005-10-24| 906.24
#2005-10-25| 902.83
#2005-10-26| 904.04
#2005-10-27| 898.02
#2005-10-28| 893.84
#2005-10-31| 922.23
#2005-11-01| 926.40
#2005-11-02| 928.77
#2005-11-03| 932.93
#2005-11-04| 907.18
#2005-11-07| 926.01
#2005-11-08| 926.27
#2005-11-09| 926.01
#2005-11-10| 920.15
#2005-11-11| 934.14
#2005-11-14| 928.25
#2005-11-15| 935.79
#2005-11-16| 965.99
#2005-11-17| 952.20
#2005-11-18| 957.28
#2005-11-21| 950.48
#2005-11-22| 950.18
#2005-11-23| 946.59
#2005-11-24| 945.40
#2005-11-25| 951.95
#2005-11-28| 954.54
#2005-11-29| 953.56
#2005-11-30| 949.22
#2005-12-01| 976.54
#2005-12-02| 981.81
#2005-12-05| 975.23
#2005-12-06| 972.76
#2005-12-07| 974.44
#2005-12-08| 978.79
#2005-12-09| 980.31
#2005-12-12| 986.20
#2005-12-13| 996.04
#2005-12-14| 999.03
#2005-12-15| 991.10
#2005-12-16|1004.33
#2005-12-19|1009.13
#2005-12-20|1008.92
#2005-12-21|1019.51
#2005-12-22|1015.68
#2005-12-23|1024.43
#2005-12-26| .
#2005-12-27|1019.88
#2005-12-28|1021.47
#2005-12-29|1031.12
#2005-12-30|1030.21
#2006-01-02|1017.59
#2006-01-03|1025.37
#2006-01-04|1033.37
#2006-01-05|1035.74
#2006-01-06| .
#2006-01-09|1053.92
#2006-01-10|1059.46
#2006-01-11|1077.07
#2006-01-12|1103.34
#2006-01-13|1086.80
#2006-01-16|1084.49
#2006-01-17|1078.46
#2006-01-18|1056.73
#2006-01-19|1066.10
#2006-01-20|1052.00
#2006-01-23|1053.44
#2006-01-24|1049.90
#2006-01-25|1056.35
#2006-01-26|1061.63
#2006-01-27|1072.58
#2006-01-30|1087.85
#2006-01-31|1077.40
#2006-02-01|1073.71
#2006-02-02|1069.05
#2006-02-03|1064.22
#2006-02-06|1076.92
#2006-02-07|1059.63
#2006-02-08|1047.30
#2006-02-09|1116.23
#2006-02-10|1117.53
#2006-02-13|1157.01
#2006-02-14|1156.02
#2006-02-15|1162.55
#2006-02-16|1162.28
#2006-02-17|1164.83
#2006-02-20|1163.54
#2006-02-21|1151.30
#2006-02-22|1146.22
#2006-02-23|1149.76
#2006-02-24|1150.78
#2006-02-27|1150.69
#2006-02-28|1127.08
#2006-03-01|1141.50
#2006-03-02|1133.87
#2006-03-03|1141.85
#2006-03-06|1138.31
#2006-03-07|1141.35
#2006-03-08|1130.39
#2006-03-09|1133.48
#2006-03-10|1140.16
#2006-03-13|1138.65
#2006-03-14|1144.19
#2006-03-15|1155.41
#2006-03-16|1157.36
#2006-03-17|1157.15
#2006-03-20|1152.25
#2006-03-21|1142.46
#2006-03-22|1163.40
#2006-03-23|1175.18
#2006-03-24|1168.36
#2006-03-27|1165.29
#2006-03-28|1156.47
#2006-03-29|1150.13
#2006-03-30|1152.79
#2006-03-31|1160.43
#2006-04-03|1181.64
#2006-04-04|1181.26
#2006-04-05|1185.88
#2006-04-06|1184.66
#2006-04-07|1187.73
#2006-04-10|1203.53
#2006-04-11|1202.34
#2006-04-12|1197.79
#2006-04-13|1205.11
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1211.75
#2006-04-19|1230.77
#2006-04-20|1223.70
#2006-04-21|1220.75
#2006-04-24|1208.56
#2006-04-25|1201.73
#2006-04-26|1211.45
#2006-04-27|1200.16
#2006-04-28|1200.93
#2006-05-01| .
#2006-05-02|1189.82
#2006-05-03|1192.21
#2006-05-04|1201.83
#2006-05-05|1193.68
#2006-05-08|1204.77
#2006-05-09|1203.26
#2006-05-10|1221.07
#2006-05-11|1212.93
#2006-05-12|1173.48
#2006-05-15|1132.00
#2006-05-16|1143.77
#2006-05-17|1092.14
#2006-05-18|1074.46
#2006-05-19|1077.91
#2006-05-22|1015.79
#2006-05-23|1086.31
#2006-05-24|1047.95
#2006-05-25| .
#2006-05-26|1093.57
#2006-05-29|1106.46
#2006-05-30|1072.59
#2006-05-31|1090.18
#2006-06-01|1101.77
#2006-06-02|1102.95
#2006-06-05|1103.18
#2006-06-06| .
#2006-06-07|1079.10
#2006-06-08|1041.06
#2006-06-09|1080.57
#2006-06-12|1060.52
#2006-06-13|1026.57
#2006-06-14|1025.21
#2006-06-15|1063.23
#2006-06-16|1055.43
#2006-06-19|1064.95
#2006-06-20|1062.13
#2006-06-21|1076.80
#2006-06-22|1072.67
#2006-06-23| .
#2006-06-26|1067.98
#2006-06-27|1054.37
#2006-06-28|1042.68
#2006-06-29|1063.50
#2006-06-30|1079.36
#2006-07-03|1097.86
#2006-07-04|1096.50
#2006-07-05|1080.97
#2006-07-06|1082.22
#2006-07-07|1074.51
#2006-07-10|1072.68
#2006-07-11|1066.90
#2006-07-12|1073.58
#2006-07-13|1054.85
#2006-07-14|1039.41
#2006-07-17|1028.12
#2006-07-18|1010.88
#2006-07-19|1039.12
#2006-07-20|1031.35
#2006-07-21|1013.26
#2006-07-24|1038.11
#2006-07-25|1035.75
#2006-07-26|1042.71
#2006-07-27|1059.38
#2006-07-28|1058.57
#2006-07-31|1053.11
#2006-08-01|1049.00
#2006-08-02|1066.25
#2006-08-03|1067.70
#2006-08-04|1074.81
#2006-08-07|1049.96
#2006-08-08|1054.45
#2006-08-09|1054.49
#2006-08-10| 963.81
#2006-08-11| 957.50
#2006-08-14| 979.30
#2006-08-15| 980.15
#2006-08-16| 988.45
#2006-08-17| 980.17
#2006-08-18| 976.06
#2006-08-21| 989.11
#2006-08-22|1008.93
#2006-08-23| 988.82
#2006-08-24| 986.70
#2006-08-25| 981.72
#2006-08-28| 992.16
#2006-08-29|1010.51
#2006-08-30|1018.43
#2006-08-31|1032.32
#2006-09-01|1036.93
#2006-09-04|1056.35
#2006-09-05|1050.61
#2006-09-06|1036.77
#2006-09-07|1025.10
#2006-09-08|1031.84
#2006-09-11|1026.06
#2006-09-12|1040.23
#2006-09-13|1051.58
#2006-09-14|1047.48
#2006-09-15|1060.83
#2006-09-18|1065.65
#2006-09-19|1057.19
#2006-09-20|1064.77
#2006-09-21|1081.21
#2006-09-22|1059.42
#2006-09-25|1053.83
#2006-09-26|1062.14
#2006-09-27|1069.75
#2006-09-28|1066.29
#2006-09-29|1056.88
#2006-10-02|1070.33
#2006-10-03|1070.46
#2006-10-04|1072.79
#2006-10-05|1086.85
#2006-10-06|1083.01
#2006-10-09|1082.56
#2006-10-10|1084.30
#2006-10-11|1080.12
#2006-10-12|1092.55
#2006-10-13|1100.27
#2006-10-16|1098.89
#2006-10-17|1097.41
#2006-10-18|1106.45
#2006-10-19|1099.29
#2006-10-20|1097.36
#2006-10-23|1106.13
#2006-10-24|1089.51
#2006-10-25|1100.71
#2006-10-26|1096.71
#2006-10-27|1100.58
#2006-10-30|1082.34
#2006-10-31|1087.32
#2006-11-01|1097.91
#2006-11-02|1081.35
#2006-11-03|1085.42
#2006-11-06|1086.87
#2006-11-07|1099.71
#2006-11-08|1106.77
#2006-11-09|1104.32
#2006-11-10|1103.70
#2006-11-13|1117.95
#2006-11-14|1121.33
#2006-11-15|1132.87
#2006-11-16|1126.27
#2006-11-17|1089.75
#2006-11-20|1101.79
#2006-11-21|1103.05
#2006-11-22|1105.94
#2006-11-23|1107.69
#2006-11-24|1091.29
#2006-11-27|1073.31
#2006-11-28|1064.26
#2006-11-29|1090.54
#2006-11-30|1079.89
#2006-12-01|1067.54
#2006-12-04|1078.50
#2006-12-05|1085.19
#2006-12-06|1082.41
#2006-12-07|1089.19
#2006-12-08|1092.11
#2006-12-11|1117.93
#2006-12-12|1132.59
#2006-12-13|1134.93
#2006-12-14|1135.96
#2006-12-15|1145.78
#2006-12-18|1155.11
#2006-12-19|1142.67
#2006-12-20|1164.11
#2006-12-21|1183.44
#2006-12-22|1197.76
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1215.11
#2006-12-28|1212.93
#2006-12-29|1225.82
#2007-01-01| .
#2007-01-02|1218.47
#2007-01-03|1205.02
#2007-01-04|1188.09
#2007-01-05|1180.51
#2007-01-08|1194.52
#2007-01-09|1184.28
#2007-01-10|1181.56
#2007-01-11|1208.62
#2007-01-12|1197.28
#2007-01-15|1212.98
#2007-01-16|1210.73
#2007-01-17|1209.25
#2007-01-18|1199.29
#2007-01-19|1195.16
#2007-01-22|1202.08
#2007-01-23|1194.79
#2007-01-24|1190.85
#2007-01-25|1186.08
#2007-01-26|1176.85
#2007-01-29|1183.65
#2007-01-30|1189.13
#2007-01-31|1184.60
#2007-02-01|1189.80
#2007-02-02|1185.54
#2007-02-05|1190.11
#2007-02-06|1201.47
#2007-02-07|1209.46
#2007-02-08|1180.38
#2007-02-09|1178.04
#2007-02-12|1175.62
#2007-02-13|1205.32
#2007-02-14|1209.43
#2007-02-15|1202.83
#2007-02-16|1192.60
#2007-02-19|1201.97
#2007-02-20|1202.33
#2007-02-21|1197.48
#2007-02-22|1193.33
#2007-02-23|1200.26
#2007-02-26|1199.75
#2007-02-27|1153.53
#2007-02-28|1132.26
#2007-03-01|1136.36
#2007-03-02|1134.27
#2007-03-05|1103.43
#2007-03-06|1118.69
#2007-03-07|1129.71
#2007-03-08|1151.98
#2007-03-09|1147.81
#2007-03-12|1146.70
#2007-03-13|1126.38
#2007-03-14|1096.81
#2007-03-15|1117.29
#2007-03-16|1111.95
#2007-03-19|1130.26
#2007-03-20|1137.95
#2007-03-21|1143.59
#2007-03-22|1156.06
#2007-03-23|1161.64
#2007-03-26|1153.84
#2007-03-27|1153.06
#2007-03-28|1148.36
#2007-03-29|1157.14
#2007-03-30|1165.16
#2007-04-02|1181.46
#2007-04-03|1190.64
#2007-04-04|1178.37
#2007-04-05|1171.87
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1171.32
#2007-04-11|1162.49
#2007-04-12|1162.69
#2007-04-13|1156.44
#2007-04-16|1169.81
#2007-04-17|1180.81
#2007-04-18|1169.74
#2007-04-19|1166.30
#2007-04-20|1177.07
#2007-04-23|1162.54
#2007-04-24|1156.70
#2007-04-25|1151.99
#2007-04-26|1161.67
#2007-04-27|1160.70
#2007-04-30|1159.22
#2007-05-01| .
#2007-05-02|1145.95
#2007-05-03|1128.61
#2007-05-04|1142.94
#2007-05-07|1149.07
#2007-05-08|1132.78
#2007-05-09|1136.59
#2007-05-10|1136.33
#2007-05-11|1134.96
#2007-05-14|1102.08
#2007-05-15|1112.14
#2007-05-16|1117.81
#2007-05-17| .
#2007-05-18|1133.33
#2007-05-21|1136.38
#2007-05-22|1136.88
#2007-05-23|1147.30
#2007-05-24|1142.59
#2007-05-25|1140.72
#2007-05-28|1147.77
#2007-05-29|1149.43
#2007-05-30|1144.74
#2007-05-31|1150.76
#2007-06-01|1156.35
#2007-06-04|1198.76
#2007-06-05|1184.50
#2007-06-06| .
#2007-06-07|1141.71
#2007-06-08|1150.24
#2007-06-11|1159.61
#2007-06-12|1143.53
#2007-06-13|1143.22
#2007-06-14|1160.38
#2007-06-15|1163.60
#2007-06-18|1166.44
#2007-06-19|1150.54
#2007-06-20|1147.11
#2007-06-21|1137.97
#2007-06-22| .
#2007-06-25|1140.59
#2007-06-26|1141.76
#2007-06-27|1134.21
#2007-06-28|1161.20
#2007-06-29|1169.45
#2007-07-02|1150.96
#2007-07-03|1158.11
#2007-07-04|1169.21
#2007-07-05|1175.00
#2007-07-06|1178.52
#2007-07-09|1178.39
#2007-07-10|1181.70
#2007-07-11|1181.01
#2007-07-12|1184.89
#2007-07-13|1177.95
#2007-07-16|1182.29
#2007-07-17|1177.51
#2007-07-18|1174.37
#2007-07-19|1172.78
#2007-07-20|1164.58
#2007-07-23|1165.95
#2007-07-24|1168.73
#2007-07-25|1151.04
#2007-07-26|1122.56
#2007-07-27|1116.09
#2007-07-30|1124.01
#2007-07-31|1136.23
#2007-08-01|1111.47
#2007-08-02|1111.49
#2007-08-03|1108.66
#2007-08-06|1094.59
#2007-08-07|1038.02
#2007-08-08|1072.86
#2007-08-09|1067.04
#2007-08-10|1037.92
#2007-08-13|1035.34
#2007-08-14|1028.18
#2007-08-15|1008.45
#2007-08-16| 976.30
#2007-08-17| 982.58
#2007-08-20| 999.98
#2007-08-21| 989.06
#2007-08-22|1010.48
#2007-08-23|1018.00
#2007-08-24|1018.19
#2007-08-27|1017.46
#2007-08-28|1011.93
#2007-08-29|1019.34
#2007-08-30|1032.17
#2007-08-31|1053.17
#2007-09-03|1045.34
#2007-09-04|1042.13
#2007-09-05|1025.28
#2007-09-06|1021.18
#2007-09-07| 994.66
#2007-09-10| 984.79
#2007-09-11| 990.03
#2007-09-12| 987.17
#2007-09-13|1005.15
#2007-09-14| 989.28
#2007-09-17| 975.24
#2007-09-18| 993.99
#2007-09-19|1012.55
#2007-09-20| 992.75
#2007-09-21| 992.75
#2007-09-24| 988.83
#2007-09-25| 973.80
#2007-09-26| 983.46
#2007-09-27|1000.81
#2007-09-28|1008.81
#2007-10-01|1004.07
#2007-10-02|1009.82
#2007-10-03|1017.84
#2007-10-04|1026.48
#2007-10-05|1041.19
#2007-10-08|1039.10
#2007-10-09|1048.55
#2007-10-10|1051.67
#2007-10-11|1053.71
#2007-10-12|1043.48
#2007-10-15|1043.06
#2007-10-16|1033.95
#2007-10-17|1043.98
#2007-10-18|1031.33
#2007-10-19|1012.43
#2007-10-22|1002.61
#2007-10-23|1010.96
#2007-10-24| 999.34
#2007-10-25|1019.88
#2007-10-26|1015.18
#2007-10-29|1014.90
#2007-10-30| 997.29
#2007-10-31|1006.17
#2007-11-01|1000.76
#2007-11-02| 990.84
#2007-11-05| 977.82
#2007-11-06| 984.94
#2007-11-07| 973.99
#2007-11-08| 964.95
#2007-11-09| 940.69
#2007-11-12| 943.38
#2007-11-13| 952.80
#2007-11-14| 974.05
#2007-11-15| 961.51
#2007-11-16| 952.98
#2007-11-19| 918.65
#2007-11-20| 932.71
#2007-11-21| 915.30
#2007-11-22| 913.76
#2007-11-23| 931.16
#2007-11-26| 953.81
#2007-11-27| 941.02
#2007-11-28| 958.86
#2007-11-29| 965.86
#2007-11-30| 966.10
#2007-12-03| 977.87
#2007-12-04| 963.16
#2007-12-05| 964.43
#2007-12-06| 987.17
#2007-12-07|1001.62
#2007-12-10| 993.80
#2007-12-11|1004.14
#2007-12-12|1007.98
#2007-12-13| 993.45
#2007-12-14| 982.96
#2007-12-17| 958.79
#2007-12-18| 942.21
#2007-12-19| 967.15
#2007-12-20| 971.79
#2007-12-21| 982.76
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 983.24
#2007-12-28|1002.84
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 979.30
#2008-01-03| 967.55
#2008-01-04| 947.33
#2008-01-07| 928.57
#2008-01-08| 916.09
#2008-01-09| 891.94
#2008-01-10| 894.85
#2008-01-11| 890.98
#2008-01-14| 901.29
#2008-01-15| 866.35
#2008-01-16| 864.48
#2008-01-17| 859.18
#2008-01-18| 836.71
#2008-01-21| 815.49
#2008-01-22| 839.35
#2008-01-23| 829.28
#2008-01-24| 840.76
#2008-01-25| 857.45
#2008-01-28| 853.36
#2008-01-29| 862.79
#2008-01-30| 856.21
#2008-01-31| 857.79
#2008-02-01| 886.62
#2008-02-04| 902.36
#2008-02-05| 873.76
#2008-02-06| 828.85
#2008-02-07| 793.63
#2008-02-08| 787.76
#2008-02-11| 786.62
#2008-02-12| 803.21
#2008-02-13| 813.66
#2008-02-14| 806.41
#2008-02-15| 798.70
#2008-02-18| 820.65
#2008-02-19| 833.78
#2008-02-20| 824.90
#2008-02-21| 830.03
#2008-02-22| 821.28
#2008-02-25| 827.65
#2008-02-26| 841.97
#2008-02-27| 849.72
#2008-02-28| 836.60
#2008-02-29| 829.74
#2008-03-03| 816.92
#2008-03-04| 807.59
#2008-03-05| 825.81
#2008-03-06| 816.88
#2008-03-07| 804.15
#2008-03-10| 801.21
#2008-03-11| 804.17
#2008-03-12| 814.61
#2008-03-13| 803.83
#2008-03-14| 800.67
#2008-03-17| 775.12
#2008-03-18| 797.84
#2008-03-19| 800.31
#2008-03-20| 794.33
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 830.70
#2008-03-26| 836.11
#2008-03-27| 849.32
#2008-03-28| 849.08
#2008-03-31| 839.31
#2008-04-01| 854.26
#2008-04-02| 855.23
#2008-04-03| 850.67
#2008-04-04| 849.92
#2008-04-07| 854.52
#2008-04-08| 845.22
#2008-04-09| 850.87
#2008-04-10| 850.73
#2008-04-11| 837.32
#2008-04-14| 831.20
#2008-04-15| 840.64
#2008-04-16| 849.50
#2008-04-17| 838.23
#2008-04-18| 858.41
#2008-04-21| 862.65
#2008-04-22| 851.16
#2008-04-23| 855.25
#2008-04-24| 851.44
#2008-04-25| 862.11
#2008-04-28| 859.03
#2008-04-29| 848.22
#2008-04-30| 852.29
#2008-05-01| .
#2008-05-02| 876.54
#2008-05-05| 872.84
#2008-05-06| 875.29
#2008-05-07| 900.18
#2008-05-08| 903.92
#2008-05-09| 890.78
#2008-05-12| 896.89
#2008-05-13| 880.07
#2008-05-14| 872.06
#2008-05-15| 872.90
#2008-05-16| 871.41
#2008-05-19| 871.60
#2008-05-20| 854.71
#2008-05-21| 850.92
#2008-05-22| 859.92
#2008-05-23| 853.40
#2008-05-26| 854.47
#2008-05-27| 846.60
#2008-05-28| 858.11
#2008-05-29| 858.61
#2008-05-30| 849.01
#2008-06-02| 845.37
#2008-06-03| 852.52
#2008-06-04| 855.24
#2008-06-05| 853.16
#2008-06-06| .
#2008-06-09| 837.89
#2008-06-10| 827.29
#2008-06-11| 819.72
#2008-06-12| 815.80
#2008-06-13| 819.43
#2008-06-16| 825.99
#2008-06-17| 837.23
#2008-06-18| 808.96
#2008-06-19| 807.06
#2008-06-20| .
#2008-06-23| 779.84
#2008-06-24| 764.59
#2008-06-25| 784.62
#2008-06-26| 758.51
#2008-06-27| 756.09
#2008-06-30| 753.65
#2008-07-01| 737.78
#2008-07-02| 726.91
#2008-07-03| 717.44
#2008-07-04| 712.91
#2008-07-07| 732.06
#2008-07-08| 728.38
#2008-07-09| 737.26
#2008-07-10| 717.19
#2008-07-11| 700.74
#2008-07-14| 724.86
#2008-07-15| 708.67
#2008-07-16| 711.34
#2008-07-17| 723.73
#2008-07-18| 729.41
#2008-07-21| 738.54
#2008-07-22| 733.90
#2008-07-23| 737.51
#2008-07-24| 712.25
#2008-07-25| 700.34
#2008-07-28| 706.48
#2008-07-29| 712.17
#2008-07-30| 731.27
#2008-07-31| 732.83
#2008-08-01| 726.14
#2008-08-04| 720.23
#2008-08-05| 731.17
#2008-08-06| 751.44
#2008-08-07| 772.99
#2008-08-08| 777.68
#2008-08-11| 806.39
#2008-08-12| 817.62
#2008-08-13| 814.73
#2008-08-14| 812.46
#2008-08-15| 816.74
#2008-08-18| 817.87
#2008-08-19| 786.93
#2008-08-20| 783.50
#2008-08-21| 790.06
#2008-08-22| 814.05
#2008-08-25| 806.21
#2008-08-26| 823.88
#2008-08-27| 821.74
#2008-08-28| 849.39
#2008-08-29| 849.07
#2008-09-01| 846.40
#2008-09-02| 851.82
#2008-09-03| 843.87
#2008-09-04| 821.19
#2008-09-05| 808.17
#2008-09-08| 838.58
#2008-09-09| 831.34
#2008-09-10| 829.52
#2008-09-11| 809.51
#2008-09-12| 810.27
#2008-09-15| 799.97
#2008-09-16| 776.72
#2008-09-17| 761.34
#2008-09-18| 747.64
#2008-09-19| 793.91
#2008-09-22| 795.12
#2008-09-23| 780.10
#2008-09-24| 788.97
#2008-09-25| 796.82
#2008-09-26| 786.48
#2008-09-29| 755.95
#2008-09-30| 739.71
#2008-10-01| 740.70
#2008-10-02| 746.36
#2008-10-03| 756.09
#2008-10-06| 705.31
#2008-10-07| 684.00
#2008-10-08| 653.11
#2008-10-09| 643.15
#2008-10-10| 619.53
#2008-10-13| 676.97
#2008-10-14| 696.28
#2008-10-15| 664.57
#2008-10-16| 644.77
#2008-10-17| 644.04
#2008-10-20| 658.61
#2008-10-21| 659.89
#2008-10-22| 647.29
#2008-10-23| 628.27
#2008-10-24| 604.23
#2008-10-27| 581.72
#2008-10-28| 601.30
#2008-10-29| 643.12
#2008-10-30| 681.20
#2008-10-31| 659.71
#2008-11-03| 701.09
#2008-11-04| 724.57
#2008-11-05| 711.16
#2008-11-06| 705.68
#2008-11-07| 717.12
#2008-11-10| 710.77
#2008-11-11| 702.51
#2008-11-12| 704.62
#2008-11-13| 706.67
#2008-11-14| 707.00
#2008-11-17| 696.71
#2008-11-18| 677.29
#2008-11-19| 663.45
#2008-11-20| 635.26
#2008-11-21| 635.34
#2008-11-24| 670.07
#2008-11-25| 663.30
#2008-11-26| 669.35
#2008-11-27| 681.61
#2008-11-28| 675.11
#2008-12-01| 646.29
#2008-12-02| 643.06
#2008-12-03| 646.33
#2008-12-04| 668.11
#2008-12-05| 654.72
#2008-12-08| 684.63
#2008-12-09| 709.18
#2008-12-10| 695.75
#2008-12-11| 678.49
#2008-12-12| 667.02
#2008-12-15| 659.22
#2008-12-16| 664.71
#2008-12-17| 668.15
#2008-12-18| 652.98
#2008-12-19| 647.63
#2008-12-22| 649.72
#2008-12-23| 646.92
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 648.68
#2008-12-30| 652.97
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 677.63
#2009-01-05| 658.60
#2009-01-06| .
#2009-01-07| 676.51
#2009-01-08| 678.16
#2009-01-09| 683.82
#2009-01-12| 671.93
#2009-01-13| 673.60
#2009-01-14| 659.25
#2009-01-15| 670.45
#2009-01-16| 687.57
#2009-01-19| 692.06
#2009-01-20| 677.14
#2009-01-21| 693.83
#2009-01-22| 697.94
#2009-01-23| 700.78
#2009-01-26| 717.29
#2009-01-27| 703.88
#2009-01-28| 716.47
#2009-01-29| 692.99
#2009-01-30| 700.24
#2009-02-02| 700.03
#2009-02-03| 716.91
#2009-02-04| 728.52
#2009-02-05| 738.87
#2009-02-06| 741.90
#2009-02-09| 759.29
#2009-02-10| 730.37
#2009-02-11| 731.33
#2009-02-12| 723.00
#2009-02-13| 726.17
#2009-02-16| 690.56
#2009-02-17| 672.49
#2009-02-18| 680.22
#2009-02-19| 702.56
#2009-02-20| 669.17
#2009-02-23| 662.90
#2009-02-24| 652.48
#2009-02-25| 659.15
#2009-02-26| 669.00
#2009-02-27| 664.79
#2009-03-02| 647.83
#2009-03-03| 638.99
#2009-03-04| 665.96
#2009-03-05| 640.44
#2009-03-06| 659.54
#2009-03-09| 662.09
#2009-03-10| 679.19
#2009-03-11| 686.29
#2009-03-12| 693.07
#2009-03-13| 698.78
#2009-03-16| 704.97
#2009-03-17| 684.15
#2009-03-18| 677.66
#2009-03-19| 660.92
#2009-03-20| 670.47
#2009-03-23| 691.83
#2009-03-24| 684.27
#2009-03-25| 681.54
#2009-03-26| 678.71
#2009-03-27| 687.94
#2009-03-30| 673.39
#2009-03-31| 678.78
#2009-04-01| 691.93
#2009-04-02| 711.30
#2009-04-03| 718.73
#2009-04-06| 700.76
#2009-04-07| 696.48
#2009-04-08| 716.42
#2009-04-09| 724.60
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 722.47
#2009-04-15| 725.05
#2009-04-16| 745.10
#2009-04-17| 749.73
#2009-04-20| 724.25
#2009-04-21| 735.03
#2009-04-22| 755.19
#2009-04-23| 763.25
#2009-04-24| 793.49
#2009-04-27| 789.06
#2009-04-28| 784.18
#2009-04-29| 775.68
#2009-04-30| 777.69
#2009-05-01| .
#2009-05-04| 791.93
#2009-05-05| 790.65
#2009-05-06| 803.20
#2009-05-07| 781.58
#2009-05-08| 791.44
#2009-05-11| 778.96
#2009-05-12| 778.26
#2009-05-13| 772.75
#2009-05-14| 795.72
#2009-05-15| 791.47
#2009-05-18| 795.04
#2009-05-19| 808.80
#2009-05-20| 826.33
#2009-05-21| .
#2009-05-22| 805.55
#2009-05-25| 807.39
#2009-05-26| 804.28
#2009-05-27| 816.07
#2009-05-28| 807.88
#2009-05-29| 816.37
#2009-06-01| 824.97
#2009-06-02| 830.87
#2009-06-03| 815.49
#2009-06-04| 804.32
#2009-06-05| 805.29
#2009-06-08| 798.37
#2009-06-09| 807.98
#2009-06-10| 810.03
#2009-06-11| 824.21
#2009-06-12| 818.54
#2009-06-15| 803.36
#2009-06-16| 813.74
#2009-06-17| 803.50
#2009-06-18| 810.97
#2009-06-19| .
#2009-06-22| 782.27
#2009-06-23| 799.96
#2009-06-24| 809.22
#2009-06-25| 803.27
#2009-06-26| 805.76
#2009-06-29| 824.95
#2009-06-30| 816.07
#2009-07-01| 832.07
#2009-07-02| 818.09
#2009-07-03| 817.69
#2009-07-06| 807.40
#2009-07-07| 809.30
#2009-07-08| 809.33
#2009-07-09| 808.30
#2009-07-10| 804.09
#2009-07-13| 808.62
#2009-07-14| 811.85
#2009-07-15| 836.32
#2009-07-16| 826.63
#2009-07-17| 830.78
#2009-07-20| 830.55
#2009-07-21| 835.63
#2009-07-22| 837.12
#2009-07-23| 860.66
#2009-07-24| 861.39
#2009-07-27| 859.00
#2009-07-28| 852.44
#2009-07-29| 840.84
#2009-07-30| 851.85
#2009-07-31| 841.09
#2009-08-03| 837.44
#2009-08-04| 822.77
#2009-08-05| 829.78
#2009-08-06| 821.99
#2009-08-07| 823.74
#2009-08-10| 816.93
#2009-08-11| 808.12
#2009-08-12| 809.14
#2009-08-13| 816.23
#2009-08-14| 814.07
#2009-08-17| 810.43
#2009-08-18| 825.39
#2009-08-19| 820.41
#2009-08-20| 823.57
#2009-08-21| 839.20
#2009-08-24| 845.70
#2009-08-25| 855.99
#2009-08-26| 844.98
#2009-08-27| 839.58
#2009-08-28| 860.57
#2009-08-31| 852.28
#2009-09-01| 831.78
#2009-09-02| 820.08
#2009-09-03| 819.82
#2009-09-04| 830.56
#2009-09-07| 837.58
#2009-09-08| 847.85
#2009-09-09| 846.41
#2009-09-10| 840.72
#2009-09-11| 851.80
#2009-09-14| 851.40
#2009-09-15| 845.31
#2009-09-16| 857.07
#2009-09-17| 856.96
#2009-09-18| 859.28
#2009-09-21| 857.11
#2009-09-22| 870.51
#2009-09-23| 870.20
#2009-09-24| 865.55
#2009-09-25| 868.70
#2009-09-28| 881.70
#2009-09-29| 884.97
#2009-09-30| 873.01
#2009-10-01| 861.30
#2009-10-02| 846.85
#2009-10-05| 852.05
#2009-10-06| 865.93
#2009-10-07| 863.43
#2009-10-08| 873.92
#2009-10-09| 872.81
#2009-10-12| 877.27
#2009-10-13| 869.53
#2009-10-14| 886.03
#2009-10-15| 884.35
#2009-10-16| 886.56
#2009-10-19| 903.91
#2009-10-20| 901.20
#2009-10-21| 895.19
#2009-10-22| 887.49
#2009-10-23| 887.04
#2009-10-26| 882.93
#2009-10-27| 878.50
#2009-10-28| 867.75
#2009-10-29| 896.83
#2009-10-30| 910.58
#2009-11-02| 906.83
#2009-11-03| 908.88
#2009-11-04| 915.34
#2009-11-05| 934.93
#2009-11-06| 928.16
#2009-11-09| 942.75
#2009-11-10| 927.87
#2009-11-11| 924.63
#2009-11-12| 916.68
#2009-11-13| 923.41
#2009-11-16| 926.86
#2009-11-17| 916.38
#2009-11-18| 908.60
#2009-11-19| 899.35
#2009-11-20| 907.70
#2009-11-23| 923.15
#2009-11-24| 913.24
#2009-11-25| 912.50
#2009-11-26| 893.96
#2009-11-27| 905.09
#2009-11-30| 898.21
#2009-12-01| 912.32
#2009-12-02| 913.82
#2009-12-03| 913.34
#2009-12-04| 927.86
#2009-12-07| 931.50
#2009-12-08| 922.62
#2009-12-09| 923.79
#2009-12-10| 924.46
#2009-12-11| 934.81
#2009-12-14| 936.26
#2009-12-15| 929.66
#2009-12-16| 927.43
#2009-12-17| 915.70
#2009-12-18| 914.68
#2009-12-21| 916.81
#2009-12-22| 917.33
#2009-12-23| 919.61
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 919.75
#2009-12-29| 919.48
#2009-12-30| 921.61
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 941.92
#2010-01-05| 952.77
#2010-01-06| .
#2010-01-07| 960.66
#2010-01-08| 970.62
#2010-01-11| 974.37
#2010-01-12| 965.69
#2010-01-13| 968.63
#2010-01-14| 974.97
#2010-01-15| 975.63
#2010-01-18| 979.75
#2010-01-19|1002.43
#2010-01-20| 984.92
#2010-01-21| 981.68
#2010-01-22| 968.39
#2010-01-25| 970.04
#2010-01-26| 957.02
#2010-01-27| 967.44
#2010-01-28| 961.89
#2010-01-29| 956.64
#2010-02-01| 977.62
#2010-02-02| 981.85
#2010-02-03| 982.44
#2010-02-04| 984.81
#2010-02-05| 982.77
#2010-02-08| 976.19
#2010-02-09| 974.67
#2010-02-10| 968.13
#2010-02-11| 968.99
#2010-02-12| 966.73
#2010-02-15| 948.08
#2010-02-16| 944.24
#2010-02-17| 951.32
#2010-02-18| 957.31
#2010-02-19| 960.74
#2010-02-22| 965.36
#2010-02-23| 964.41
#2010-02-24| 973.58
#2010-02-25| 961.50
#2010-02-26| 974.89
#2010-03-01| 987.34
#2010-03-02| 990.92
#2010-03-03| 995.29
#2010-03-04|1002.83
#2010-03-05|1011.98
#2010-03-08|1004.40
#2010-03-09|1001.88
#2010-03-10|1004.51
#2010-03-11|1012.65
#2010-03-12|1015.52
#2010-03-15|1012.21
#2010-03-16|1007.07
#2010-03-17| 999.51
#2010-03-18| 990.95
#2010-03-19| 994.03
#2010-03-22| 998.34
#2010-03-23| 998.25
#2010-03-24| 991.17
#2010-03-25| 997.03
#2010-03-26| 998.63
#2010-03-29| 995.87
#2010-03-30| 987.60
#2010-03-31| 994.41
#2010-04-01|1001.93
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1005.99
#2010-04-07|1003.48
#2010-04-08|1001.03
#2010-04-09|1004.77
#2010-04-12|1008.61
#2010-04-13|1001.09
#2010-04-14|1000.48
#2010-04-15| 995.04
#2010-04-16| 996.13
#2010-04-19| 991.45
#2010-04-20|1006.75
#2010-04-21| 987.76
#2010-04-22| 986.70
#2010-04-23| 991.32
#2010-04-26| 991.68
#2010-04-27| 978.98
#2010-04-28| 965.98
#2010-04-29| 981.60
#2010-04-30| 982.49
#2010-05-03| 998.40
#2010-05-04| 982.08
#2010-05-05| 954.86
#2010-05-06| 934.33
#2010-05-07| 902.82
#2010-05-10| 934.29
#2010-05-11| 922.04
#2010-05-12| 938.39
#2010-05-13| .
#2010-05-14| 929.48
#2010-05-17| 923.81
#2010-05-18| 939.57
#2010-05-19| 924.13
#2010-05-20| 909.55
#2010-05-21| 905.83
#2010-05-24| 912.56
#2010-05-25| 883.39
#2010-05-26| 906.68
#2010-05-27| 925.54
#2010-05-28| 920.23
#2010-05-31| 920.70
#2010-06-01| 921.19
#2010-06-02| 930.62
#2010-06-03| 937.62
#2010-06-04| 918.49
#2010-06-07| 904.21
#2010-06-08| 897.55
#2010-06-09| 921.31
#2010-06-10| 932.55
#2010-06-11| 923.37
#2010-06-14| 933.74
#2010-06-15| 937.37
#2010-06-16| 933.63
#2010-06-17| 931.78
#2010-06-18| 931.20
#2010-06-21| 930.50
#2010-06-22| 934.97
#2010-06-23| 926.69
#2010-06-24| 915.00
#2010-06-25| .
#2010-06-28| 922.22
#2010-06-29| 896.08
#2010-06-30| 900.37
#2010-07-01| 888.18
#2010-07-02| 884.48
#2010-07-05| 884.76
#2010-07-06| 896.27
#2010-07-07| 892.17
#2010-07-08| 890.19
#2010-07-09| 897.48
#2010-07-12| 890.98
#2010-07-13| 909.92
#2010-07-14| 918.07
#2010-07-15| 911.88
#2010-07-16| 905.62
#2010-07-19| 906.48
#2010-07-20| 900.25
#2010-07-21| 911.98
#2010-07-22| 920.16
#2010-07-23| 923.79
#2010-07-26| 929.51
#2010-07-27| 935.24
#2010-07-28| 926.90
#2010-07-29| 925.62
#2010-07-30| 929.54
#2010-08-02| 941.65
#2010-08-03| 939.76
#2010-08-04| 936.91
#2010-08-05| 949.28
#2010-08-06| 927.32
#2010-08-09| 930.23
#2010-08-10| 917.06
#2010-08-11| 899.02
#2010-08-12| 893.75
#2010-08-13| 896.68
#2010-08-16| 901.08
#2010-08-17| 915.05
#2010-08-18| 906.52
#2010-08-19| 897.06
#2010-08-20| 884.74
#2010-08-23| 883.42
#2010-08-24| 870.97
#2010-08-25| 863.44
#2010-08-26| 864.08
#2010-08-27| 873.68
#2010-08-30| 870.38
#2010-08-31| 860.90
#2010-09-01| 883.86
#2010-09-02| 884.42
#2010-09-03| 892.82
#2010-09-06| 898.81
#2010-09-07| 893.00
#2010-09-08| 895.37
#2010-09-09| 905.74
#2010-09-10| 904.42
#2010-09-13| 912.72
#2010-09-14| 909.49
#2010-09-15| 910.83
#2010-09-16| 911.06
#2010-09-17| 922.75
#2010-09-20| 927.40
#2010-09-21| 933.99
#2010-09-22| 922.34
#2010-09-23| 918.38
#2010-09-24| 931.16
#2010-09-27| 926.09
#2010-09-28| 929.94
#2010-09-29| 932.65
#2010-09-30| 936.50
#2010-10-01| 929.07
#2010-10-04| 914.54
#2010-10-05| 922.48
#2010-10-06| 921.70
#2010-10-07| 921.14
#2010-10-08| 922.61
#2010-10-11| 931.69
#2010-10-12| 936.13
#2010-10-13| 943.38
#2010-10-14| 946.87
#2010-10-15| 945.19
#2010-10-18| 945.80
#2010-10-19| 949.16
#2010-10-20| 946.16
#2010-10-21| 958.85
#2010-10-22| 958.40
#2010-10-25| 954.09
#2010-10-26| 951.54
#2010-10-27| 949.44
#2010-10-28| 944.98
#2010-10-29| 938.57
#2010-11-01| 937.96
#2010-11-02| 939.61
#2010-11-03| 934.50
#2010-11-04| 951.10
#2010-11-05| 953.13
#2010-11-08| 952.40
#2010-11-09| 963.42
#2010-11-10| 957.99
#2010-11-11| 954.06
#2010-11-12| 952.89
#2010-11-15| 982.26
#2010-11-16| 968.10
#2010-11-17| 962.34
#2010-11-18| 985.89
#2010-11-19| 993.90
#2010-11-22| 988.95
#2010-11-23| 972.91
#2010-11-24| 979.55
#2010-11-25| 978.75
#2010-11-26| 973.57
#2010-11-29| 966.00
#2010-11-30| 966.72
#2010-12-01| 982.61
#2010-12-02| 995.28
#2010-12-03| 990.11
#2010-12-06| 993.66
#2010-12-07| 988.15
#2010-12-08| 991.80
#2010-12-09| 984.65
#2010-12-10| 991.22
#2010-12-13|1000.73
#2010-12-14|1027.27
#2010-12-15|1026.83
#2010-12-16|1026.56
#2010-12-17|1019.55
#2010-12-20|1026.67
#2010-12-21|1036.80
#2010-12-22|1034.89
#2010-12-23|1035.89
#2010-12-24| .
#2010-12-27|1038.52
#2010-12-28|1041.64
#2010-12-29|1055.14
#2010-12-30|1049.31
#2010-12-31| .
#2011-01-03|1071.25
#2011-01-04|1065.54
#2011-01-05|1059.77
#2011-01-06| .
#2011-01-07|1061.57
#2011-01-10|1062.84
#2011-01-11|1079.38
#2011-01-12|1080.27
#2011-01-13|1068.34
#2011-01-14|1066.06
#2011-01-17|1067.03
#2011-01-18|1077.22
#2011-01-19|1053.21
#2011-01-20|1034.54
#2011-01-21|1034.98
#2011-01-24|1032.50
#2011-01-25|1026.24
#2011-01-26|1038.35
#2011-01-27|1039.43
#2011-01-28|1035.85
#2011-01-31|1041.86
#2011-02-01|1030.76
#2011-02-02|1023.41
#2011-02-03|1022.74
#2011-02-04|1017.15
#2011-02-07|1030.78
#2011-02-08|1012.66
#2011-02-09| 998.57
#2011-02-10| 989.10
#2011-02-11| 998.91
#2011-02-14| 996.54
#2011-02-15| 988.02
#2011-02-16| 998.24
#2011-02-17| 990.03
#2011-02-18| 989.29
#2011-02-21| 983.91
#2011-02-22| 977.85
#2011-02-23| 970.92
#2011-02-24| 967.08
#2011-02-25| 980.91
#2011-02-28| 991.46
#2011-03-01| 994.19
#2011-03-02| 986.99
#2011-03-03| 995.57
#2011-03-04|1010.64
#2011-03-07|1009.60
#2011-03-08|1015.32
#2011-03-09|1018.79
#2011-03-10|1017.88
#2011-03-11|1002.73
#2011-03-14| 994.41
#2011-03-15| 976.70
#2011-03-16| 972.69
#2011-03-17| 973.53
#2011-03-18| 989.28
#2011-03-21|1000.58
#2011-03-22|1002.62
#2011-03-23|1005.46
#2011-03-24|1012.82
#2011-03-25|1019.54
#2011-03-28|1020.39
#2011-03-29|1020.85
#2011-03-30|1023.64
#2011-03-31|1026.19
#2011-04-01|1032.98
#2011-04-04|1036.35
#2011-04-05|1038.64
#2011-04-06|1040.79
#2011-04-07|1036.58
#2011-04-08|1038.80
#2011-04-11|1032.16
#2011-04-12|1023.53
#2011-04-13|1029.32
#2011-04-14|1026.74
#2011-04-15|1024.51
#2011-04-18|1015.93
#2011-04-19|1022.33
#2011-04-20|1035.15
#2011-04-21|1037.07
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1036.37
#2011-04-27|1031.95
#2011-04-28|1031.79
#2011-04-29|1028.83
#2011-05-02|1022.24
#2011-05-03|1024.57
#2011-05-04| 992.59
#2011-05-05| 990.46
#2011-05-06| 991.83
#2011-05-09| 991.40
#2011-05-10| 996.47
#2011-05-11| 991.51
#2011-05-12| 990.74
#2011-05-13| 989.23
#2011-05-16| 998.41
#2011-05-17|1004.72
#2011-05-18|1000.76
#2011-05-19|1002.69
#2011-05-20|1011.05
#2011-05-23|1000.40
#2011-05-24| 997.28
#2011-05-25|1008.31
#2011-05-26|1014.95
#2011-05-27|1021.11
#2011-05-30|1020.67
#2011-05-31|1028.33
#2011-06-01|1022.13
#2011-06-02| .
#2011-06-03|1017.31
#2011-06-06| .
#2011-06-07|1012.37
#2011-06-08| 990.38
#2011-06-09| 992.85
#2011-06-10| 977.78
#2011-06-13| 974.71
#2011-06-14| 984.16
#2011-06-15| 969.58
#2011-06-16| 955.45
#2011-06-17| 967.00
#2011-06-20| 943.43
#2011-06-21| 955.78
#2011-06-22| 932.71
#2011-06-23| 918.19
#2011-06-24| .
#2011-06-27| 946.46
#2011-06-28| 961.43
#2011-06-29| 984.90
#2011-06-30|1000.00
#2011-07-01| 993.09
#2011-07-04| 988.33
#2011-07-05| 987.33
#2011-07-06| 980.25
#2011-07-07| 988.28
#2011-07-08| 980.44
#2011-07-11| 972.24
#2011-07-12| 969.61
#2011-07-13| 968.71
#2011-07-14| 959.79
#2011-07-15| 956.26
#2011-07-18| 940.07
#2011-07-19| 944.01
#2011-07-20| 954.14
#2011-07-21| 956.10
#2011-07-22| 960.76
#2011-07-25| 963.12
#2011-07-26| 964.64
#2011-07-27| 959.02
#2011-07-28| 956.94
#2011-07-29| 953.20
#2011-08-01| 945.44
#2011-08-02| 922.75
#2011-08-03| 901.56
#2011-08-04| 870.36
#2011-08-05| 825.23
#2011-08-08| 770.66
#2011-08-09| 799.84
#2011-08-10| 786.79
#2011-08-11| 806.66
#2011-08-12| 837.79
#2011-08-15| 856.62
#2011-08-16| 845.32
#2011-08-17| 851.46
#2011-08-18| 812.90
#2011-08-19| 802.41
#2011-08-22| 808.54
#2011-08-23| 820.20
#2011-08-24| 831.87
#2011-08-25| 826.38
#2011-08-26| 836.64
#2011-08-29| 859.43
#2011-08-30| 865.54
#2011-08-31| 886.04
#2011-09-01| 881.23
#2011-09-02| 872.43
#2011-09-05| 843.15
#2011-09-06| 841.82
#2011-09-07| 853.65
#2011-09-08| 858.72
#2011-09-09| 833.35
#2011-09-12| 812.99
#2011-09-13| 809.87
#2011-09-14| 811.55
#2011-09-15| 827.71
#2011-09-16| 834.46
#2011-09-19| 813.56
#2011-09-20| 820.98
#2011-09-21| 809.11
#2011-09-22| 779.67
#2011-09-23| 776.64
#2011-09-26| 768.36
#2011-09-27| 806.25
#2011-09-28| 794.96
#2011-09-29| 801.37
#2011-09-30| 778.78
#2011-10-03| 778.88
#2011-10-04| 748.14
#2011-10-05| 766.52
#2011-10-06| 781.94
#2011-10-07| 788.03
#2011-10-10| 807.60
#2011-10-11| 811.74
#2011-10-12| 816.55
#2011-10-13| 806.78
#2011-10-14| 818.60
#2011-10-17| 811.85
#2011-10-18| 816.83
#2011-10-19| 811.80
#2011-10-20| 808.91
#2011-10-21| 822.13
#2011-10-24| 839.55
#2011-10-25| 842.92
#2011-10-26| 841.70
#2011-10-27| 871.47
#2011-10-28| 880.63
#2011-10-31| 876.81
#2011-11-01| 838.32
#2011-11-02| 839.07
#2011-11-03| 841.25
#2011-11-04| 841.66
#2011-11-07| 831.63
#2011-11-08| 835.59
#2011-11-09| 850.23
#2011-11-10| 873.37
#2011-11-11| 881.40
#2011-11-14| 878.11
#2011-11-15| 877.68
#2011-11-16| 878.84
#2011-11-17| 865.01
#2011-11-18| 853.91
#2011-11-21| 835.64
#2011-11-22| 828.30
#2011-11-23| 812.82
#2011-11-24| 814.00
#2011-11-25| 821.85
#2011-11-28| 843.16
#2011-11-29| 844.77
#2011-11-30| 865.96
#2011-12-01| 859.56
#2011-12-02| 868.49
#2011-12-05| 874.95
#2011-12-06| 867.88
#2011-12-07| 873.76
#2011-12-08| 852.89
#2011-12-09| 857.57
#2011-12-12| 848.43
#2011-12-13| 865.96
#2011-12-14| 860.58
#2011-12-15| 860.24
#2011-12-16| 851.86
#2011-12-19| 845.34
#2011-12-20| 864.70
#2011-12-21| 857.44
#2011-12-22| 865.31
#2011-12-23| 872.72
#2011-12-26| .
#2011-12-27| 874.08
#2011-12-28| 863.11
#2011-12-29| 862.77
#2011-12-30| 870.21
#2012-01-02| 880.84
#2012-01-03| 893.02
#2012-01-04| 896.00
#2012-01-05| 906.35
#2012-01-06| .
#2012-01-09| 903.16
#2012-01-10| 903.89
#2012-01-11| 914.72
#2012-01-12| 913.67
#2012-01-13| 918.12
#2012-01-16| 922.89
#2012-01-17| 929.68
#2012-01-18| 933.64
#2012-01-19| 935.30
#2012-01-20| 933.87
#2012-01-23| 943.72
#2012-01-24| 934.31
#2012-01-25| 932.51
#2012-01-26| 939.94
#2012-01-27| 936.92
#2012-01-30| 935.99
#2012-01-31| 944.24
#2012-02-01| 961.35
#2012-02-02| 958.41
#2012-02-03| 973.32
#2012-02-06| 966.21
#2012-02-07| 969.15
#2012-02-08| 981.99
#2012-02-09| 939.20
#2012-02-10| 924.82
#2012-02-13| 922.91
#2012-02-14| 923.13
#2012-02-15| 929.21
#2012-02-16| 924.41
#2012-02-17| 939.44
#2012-02-20| 952.91
#2012-02-21| 966.62
#2012-02-22| 961.81
#2012-02-23| 960.19
#2012-02-24| 969.44
#2012-02-27| 961.04
#2012-02-28| 960.37
#2012-02-29| 959.44
#2012-03-01| 962.49
#2012-03-02| 963.75
#2012-03-05| 958.97
#2012-03-06| 925.35
#2012-03-07| 927.51
#2012-03-08| 936.02
#2012-03-09| 939.68
#2012-03-12| 937.50
#2012-03-13| 948.54
#2012-03-14| 946.43
#2012-03-15| 948.49
#2012-03-16| 947.99
#2012-03-19| 945.84
#2012-03-20| 930.15
#2012-03-21| 929.27
#2012-03-22| 920.65
#2012-03-23| 921.29
#2012-03-26| 951.15
#2012-03-27| 949.02
#2012-03-28| 944.04
#2012-03-29| 940.68
#2012-03-30| 951.55
#2012-04-02| 965.09
#2012-04-03| 961.85
#2012-04-04| 934.46
#2012-04-05| 933.02
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 921.34
#2012-04-11| 924.17
#2012-04-12| 938.56
#2012-04-13| 935.27
#2012-04-16| 933.58
#2012-04-17| 950.86
#2012-04-18| 939.95
#2012-04-19| 938.70
#2012-04-20| 948.40
#2012-04-23| 917.56
#2012-04-24| 915.34
#2012-04-25| 925.74
#2012-04-26| 917.65
#2012-04-27| 936.70
#2012-04-30| 936.22
#2012-05-01| .
#2012-05-02| 931.32
#2012-05-03| 925.75
#2012-05-04| 910.49
#2012-05-07| 894.19
#2012-05-08| 883.05
#2012-05-09| 876.00
#2012-05-10| 891.76
#2012-05-11| 898.86
#2012-05-14| 887.69
#2012-05-15| 886.01
#2012-05-16| 880.11
#2012-05-17| .
#2012-05-18| 864.74
#2012-05-21| 880.81
#2012-05-22| 884.11
#2012-05-23| 870.70
#2012-05-24| 876.88
#2012-05-25| 884.03
#2012-05-28| 887.30
#2012-05-29| 899.84
#2012-05-30| 883.82
#2012-05-31| 883.45
#2012-06-01| 866.92
#2012-06-04| 855.29
#2012-06-05| 862.51
#2012-06-06| .
#2012-06-07| 889.68
#2012-06-08| 878.59
#2012-06-11| 882.94
#2012-06-12| 881.09
#2012-06-13| 880.44
#2012-06-14| 873.43
#2012-06-15| 876.32
#2012-06-18| 882.44
#2012-06-19| 888.30
#2012-06-20| 893.47
#2012-06-21| 890.08
#2012-06-22| .
#2012-06-25| 867.56
#2012-06-26| 861.52
#2012-06-27| 870.06
#2012-06-28| 857.64
#2012-06-29| 883.05
#2012-07-02| 891.97
#2012-07-03| 907.25
#2012-07-04| 905.93
#2012-07-05| 904.55
#2012-07-06| 897.37
#2012-07-09| 898.32
#2012-07-10| 905.14
#2012-07-11| 899.07
#2012-07-12| 888.55
#2012-07-13| 894.06
#2012-07-16| 895.40
#2012-07-17| 894.93
#2012-07-18| 900.61
#2012-07-19| 913.09
#2012-07-20| 906.41
#2012-07-23| 884.70
#2012-07-24| 885.22
#2012-07-25| 879.91
#2012-07-26| 891.42
#2012-07-27| 900.64
#2012-07-30| 904.95
#2012-07-31| 897.13
#2012-08-01| 897.85
#2012-08-02| 887.72
#2012-08-03| 892.81
#2012-08-06| 889.33
#2012-08-07| 894.99
#2012-08-08| 858.49
#2012-08-09| 865.59
#2012-08-10| 858.73
#2012-08-13| 860.38
#2012-08-14| 862.25
#2012-08-15| 859.06
#2012-08-16| 862.75
#2012-08-17| 877.98
#2012-08-20| 871.73
#2012-08-21| 876.11
#2012-08-22| 868.20
#2012-08-23| 862.37
#2012-08-24| 861.63
#2012-08-27| 862.02
#2012-08-28| 850.76
#2012-08-29| 859.30
#2012-08-30| 846.15
#2012-08-31| 845.20
#2012-09-03| 843.35
#2012-09-04| 839.32
#2012-09-05| 837.41
#2012-09-06| 860.46
#2012-09-07| 870.28
#2012-09-10| 872.19
#2012-09-11| 869.91
#2012-09-12| 872.01
#2012-09-13| 867.15
#2012-09-14| 877.38
#2012-09-17| 878.19
#2012-09-18| 875.37
#2012-09-19| 879.67
#2012-09-20| 879.04
#2012-09-21| 874.39
#2012-09-24| 869.76
#2012-09-25| 876.57
#2012-09-26| 872.33
#2012-09-27| 874.87
#2012-09-28| 873.74
#2012-10-01| 879.88
#2012-10-02| 878.51
#2012-10-03| 876.79
#2012-10-04| 878.88
#2012-10-05| 887.35
#2012-10-08| 879.29
#2012-10-09| 871.32
#2012-10-10| 866.80
#2012-10-11| 862.75
#2012-10-12| 861.14
#2012-10-15| 859.79
#2012-10-16| 861.37
#2012-10-17| 869.90
#2012-10-18| 873.80
#2012-10-19| 861.75
#2012-10-22| 855.51
#2012-10-23| 836.31
#2012-10-24| 836.42
#2012-10-25| 844.93
#2012-10-26| 850.30
#2012-10-29| 846.90
#2012-10-30| 844.67
#2012-10-31| 846.64
#2012-11-01| 855.39
#2012-11-02| 857.05
#2012-11-05| 861.21
#2012-11-06| 867.43
#2012-11-07| 886.28
#2012-11-08| 880.22
#2012-11-09| 880.35
#2012-11-12| 882.40
#2012-11-13| 879.89
#2012-11-14| 877.46
#2012-11-15| 868.65
#2012-11-16| 863.17
#2012-11-19| 874.80
#2012-11-20| 880.81
#2012-11-21| 874.01
#2012-11-22| 879.56
#2012-11-23| 879.53
#2012-11-26| 869.53
#2012-11-27| 869.01
#2012-11-28| 866.52
#2012-11-29| 873.07
#2012-11-30| 887.75
#2012-12-03| 892.30
#2012-12-04| 894.57
#2012-12-05| 899.27
#2012-12-06| 903.53
#2012-12-07| 904.62
#2012-12-10| 915.58
#2012-12-11| 925.03
#2012-12-12| 919.93
#2012-12-13| 921.45
#2012-12-14| 928.11
#2012-12-17| 923.94
#2012-12-18| 927.24
#2012-12-19| 935.52
#2012-12-20| 945.05
#2012-12-21| 949.30
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 958.25
#2012-12-28| 963.96
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 974.06
#2013-01-03| 971.01
#2013-01-04| 969.26
#2013-01-07| 971.07
#2013-01-08| 971.43
#2013-01-09| 970.62
#2013-01-10| 966.25
#2013-01-11| 968.20
#2013-01-14| 974.17
#2013-01-15| 984.24
#2013-01-16| 978.62
#2013-01-17| 982.33
#2013-01-18| 984.71
#2013-01-21| 983.87
#2013-01-22| 982.24
#2013-01-23| 987.31
#2013-01-24| 994.34
#2013-01-25|1008.56
#2013-01-28|1010.17
#2013-01-29|1007.39
#2013-01-30|1007.41
#2013-01-31|1002.87
#2013-02-01|1011.20
#2013-02-04| 997.65
#2013-02-05|1003.85
#2013-02-06|1004.20
#2013-02-07|1003.57
#2013-02-08|1017.18
#2013-02-11|1008.46
#2013-02-12|1005.56
#2013-02-13|1022.07
#2013-02-14|1018.28
#2013-02-15|1031.14
#2013-02-18|1033.28
#2013-02-19|1047.81
#2013-02-20|1059.59
#2013-02-21|1048.18
#2013-02-22|1062.15
#2013-02-25|1068.41
#2013-02-26|1064.18
#2013-02-27|1076.33
#2013-02-28|1097.92
#2013-03-01|1097.37
#2013-03-04|1105.60
#2013-03-05|1107.91
#2013-03-06|1094.40
#2013-03-07|1095.45
#2013-03-08|1096.88
#2013-03-11|1091.67
#2013-03-12|1086.94
#2013-03-13|1080.79
#2013-03-14|1091.39
#2013-03-15|1097.58
#2013-03-18|1095.78
#2013-03-19|1088.66
#2013-03-20|1098.19
#2013-03-21|1084.15
#2013-03-22|1094.46
#2013-03-25|1097.26
#2013-03-26|1093.79
#2013-03-27|1098.60
#2013-03-28|1100.23
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1105.07
#2013-04-03|1099.30
#2013-04-04|1092.26
#2013-04-05|1071.36
#2013-04-08|1070.29
#2013-04-09|1069.18
#2013-04-10|1083.64
#2013-04-11|1097.91
#2013-04-12|1085.81
#2013-04-15|1070.14
#2013-04-16|1060.93
#2013-04-17|1036.59
#2013-04-18|1038.49
#2013-04-19|1040.77
#2013-04-22|1038.58
#2013-04-23|1059.95
#2013-04-24|1060.09
#2013-04-25|1071.05
#2013-04-26|1076.99
#2013-04-29|1083.40
#2013-04-30|1098.76
#2013-05-01| .
#2013-05-02|1090.94
#2013-05-03|1081.19
#2013-05-06|1092.34
#2013-05-07|1103.95
#2013-05-08|1114.93
#2013-05-09| .
#2013-05-10|1119.09
#2013-05-13|1121.13
#2013-05-14|1117.87
#2013-05-15|1127.85
#2013-05-16|1132.30
#2013-05-17|1131.93
#2013-05-20|1131.69
#2013-05-21|1124.24
#2013-05-22|1123.38
#2013-05-23|1104.76
#2013-05-24|1109.11
#2013-05-27|1116.04
#2013-05-28|1120.84
#2013-05-29|1111.17
#2013-05-30|1114.50
#2013-05-31|1111.45
#2013-06-03|1091.19
#2013-06-04|1085.95
#2013-06-05|1071.67
#2013-06-06| .
#2013-06-07|1089.91
#2013-06-10|1088.52
#2013-06-11|1087.41
#2013-06-12|1087.02
#2013-06-13|1083.47
#2013-06-14|1087.62
#2013-06-17|1109.58
#2013-06-18|1095.68
#2013-06-19|1098.15
#2013-06-20|1073.59
#2013-06-21| .
#2013-06-24|1048.16
#2013-06-25|1064.84
#2013-06-26|1074.20
#2013-06-27|1095.23
#2013-06-28|1086.16
#2013-07-01|1093.60
#2013-07-02|1099.98
#2013-07-03|1093.88
#2013-07-04|1098.81
#2013-07-05|1101.59
#2013-07-08|1109.68
#2013-07-09|1120.09
#2013-07-10|1125.31
#2013-07-11|1126.76
#2013-07-12|1133.19
#2013-07-15|1142.83
#2013-07-16|1137.40
#2013-07-17|1142.03
#2013-07-18|1148.34
#2013-07-19|1146.99
#2013-07-22|1146.30
#2013-07-23|1155.17
#2013-07-24|1161.12
#2013-07-25|1161.62
#2013-07-26|1159.12
#2013-07-29|1152.99
#2013-07-30|1154.59
#2013-07-31|1164.51
#2013-08-01|1188.84
#2013-08-02|1194.87
#2013-08-05|1203.17
#2013-08-06|1197.40
#2013-08-07|1237.62
#2013-08-08|1240.44
#2013-08-09|1241.51
#2013-08-12|1241.34
#2013-08-13|1250.10
#2013-08-14|1255.68
#2013-08-15|1251.38
#2013-08-16|1267.24
#2013-08-19|1269.42
#2013-08-20|1257.80
#2013-08-21|1251.13
#2013-08-22|1259.36
#2013-08-23|1265.27
#2013-08-26|1268.52
#2013-08-27|1253.49
#2013-08-28|1239.03
#2013-08-29|1241.18
#2013-08-30|1240.69
#2013-09-02|1262.62
#2013-09-03|1265.61
#2013-09-04|1274.96
#2013-09-05|1274.60
#2013-09-06|1267.65
#2013-09-09|1262.07
#2013-09-10|1272.93
#2013-09-11|1276.63
#2013-09-12|1275.42
#2013-09-13|1280.71
#2013-09-16|1292.09
#2013-09-17|1285.58
#2013-09-18|1286.20
#2013-09-19|1289.12
#2013-09-20|1287.91
#2013-09-23|1278.78
#2013-09-24|1294.66
#2013-09-25|1287.54
#2013-09-26|1292.43
#2013-09-27|1294.85
#2013-09-30|1283.80
#2013-10-01|1288.81
#2013-10-02|1286.29
#2013-10-03|1272.10
#2013-10-04|1267.49
#2013-10-07|1266.27
#2013-10-08|1258.87
#2013-10-09|1242.36
#2013-10-10|1270.80
#2013-10-11|1272.42
#2013-10-14|1268.01
#2013-10-15|1289.32
#2013-10-16|1290.88
#2013-10-17|1288.97
#2013-10-18|1299.54
#2013-10-21|1304.35
#2013-10-22|1316.83
#2013-10-23|1313.06
#2013-10-24|1315.00
#2013-10-25|1315.19
#2013-10-28|1304.58
#2013-10-29|1311.30
#2013-10-30|1321.44
#2013-10-31|1325.83
#2013-11-01|1313.96
#2013-11-04|1326.67
#2013-11-05|1324.52
#2013-11-06|1338.65
#2013-11-07|1308.85
#2013-11-08|1320.92
#2013-11-11|1330.49
#2013-11-12|1328.08
#2013-11-13|1309.65
#2013-11-14|1316.58
#2013-11-15|1315.24
#2013-11-18|1322.36
#2013-11-19|1318.01
#2013-11-20|1300.07
#2013-11-21|1301.30
#2013-11-22|1298.64
#2013-11-25|1303.41
#2013-11-26|1309.77
#2013-11-27|1315.75
#2013-11-28|1310.44
#2013-11-29|1304.49
#2013-12-02|1294.13
#2013-12-03|1277.70
#2013-12-04|1282.81
#2013-12-05|1284.16
#2013-12-06|1292.11
#2013-12-09|1287.39
#2013-12-10|1282.48
#2013-12-11|1274.77
#2013-12-12|1266.15
#2013-12-13|1266.48
#2013-12-16|1268.90
#2013-12-17|1271.55
#2013-12-18|1273.33
#2013-12-19|1280.59
#2013-12-20|1291.06
#2013-12-23|1303.35
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1316.98
#2013-12-30|1317.04
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1308.15
#2014-01-03|1318.22
#2014-01-06| .
#2014-01-07|1321.63
#2014-01-08|1325.64
#2014-01-09|1328.15
#2014-01-10|1345.17
#2014-01-13|1347.38
#2014-01-14|1350.90
#2014-01-15|1370.48
#2014-01-16|1386.35
#2014-01-17|1392.18
#2014-01-20|1399.08
#2014-01-21|1405.08
#2014-01-22|1406.34
#2014-01-23|1385.80
#2014-01-24|1353.91
#2014-01-27|1347.52
#2014-01-28|1357.42
#2014-01-29|1340.03
#2014-01-30|1327.82
#2014-01-31|1319.83
#2014-02-03|1300.44
#2014-02-04|1276.41
#2014-02-05|1281.76
#2014-02-06|1294.51
#2014-02-07|1292.94
#2014-02-10|1299.64
#2014-02-11|1308.41
#2014-02-12|1300.90
#2014-02-13|1299.15
#2014-02-14|1319.91
#2014-02-17|1318.51
#2014-02-18|1313.34
#2014-02-19|1320.77
#2014-02-20|1318.59
#2014-02-21|1332.44
#2014-02-24|1346.65
#2014-02-25|1358.87
#2014-02-26|1361.79
#2014-02-27|1358.17
#2014-02-28|1370.16
#2014-03-03|1335.80
#2014-03-04|1363.38
#2014-03-05|1366.38
#2014-03-06|1381.62
#2014-03-07|1374.55
#2014-03-10|1368.31
#2014-03-11|1363.81
#2014-03-12|1357.05
#2014-03-13|1355.15
#2014-03-14|1352.49
#2014-03-17|1371.36
#2014-03-18|1389.57
#2014-03-19|1382.63
#2014-03-20|1379.09
#2014-03-21|1365.08
#2014-03-24|1369.93
#2014-03-25|1384.45
#2014-03-26|1396.66
#2014-03-27|1398.47
#2014-03-28|1415.80
#2014-03-31|1433.41
#2014-04-01|1440.40
#2014-04-02|1460.21
#2014-04-03|1461.95
#2014-04-04|1488.94
#2014-04-07|1482.89
#2014-04-08|1458.25
#2014-04-09|1475.14
#2014-04-10|1462.17
#2014-04-11|1450.09
#2014-04-14|1446.70
#2014-04-15|1424.97
#2014-04-16|1448.35
#2014-04-17|1448.41
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1479.10
#2014-04-23|1469.54
#2014-04-24|1486.11
#2014-04-25|1484.91
#2014-04-28|1486.24
#2014-04-29|1484.36
#2014-04-30|1485.32
#2014-05-01| .
#2014-05-02|1480.79
#2014-05-05|1461.64
#2014-05-06|1480.69
#2014-05-07|1488.58
#2014-05-08|1505.66
#2014-05-09|1521.43
#2014-05-12|1546.70
#2014-05-13|1558.49
#2014-05-14|1560.65
#2014-05-15|1570.07
#2014-05-16|1555.33
#2014-05-19|1558.13
#2014-05-20|1558.02
#2014-05-21|1567.97
#2014-05-22|1575.03
#2014-05-23|1572.58
#2014-05-26|1579.19
#2014-05-27|1580.60
#2014-05-28|1578.81
#2014-05-29| .
#2014-05-30|1567.69
#2014-06-02|1580.76
#2014-06-03|1567.40
#2014-06-04|1580.94
#2014-06-05|1586.36
#2014-06-06| .
#2014-06-09|1604.41
#2014-06-10|1604.76
#2014-06-11|1597.36
#2014-06-12|1606.07
#2014-06-13|1594.64
#2014-06-16|1564.60
#2014-06-17|1579.51
#2014-06-18|1581.29
#2014-06-19|1592.35
#2014-06-20| .
#2014-06-23|1623.72
#2014-06-24|1626.24
#2014-06-25|1614.85
#2014-06-26|1615.93
#2014-06-27|1622.52
#2014-06-30|1627.97
#2014-07-01|1651.64
#2014-07-02|1651.26
#2014-07-03|1677.73
#2014-07-04|1675.95
#2014-07-07|1685.60
#2014-07-08|1669.38
#2014-07-09|1657.45
#2014-07-10|1634.39
#2014-07-11|1638.50
#2014-07-14|1663.97
#2014-07-15|1650.77
#2014-07-16|1664.65
#2014-07-17|1670.29
#2014-07-18|1641.65
#2014-07-21|1626.71
#2014-07-22|1631.69
#2014-07-23|1647.23
#2014-07-24|1635.25
#2014-07-25|1618.59
#2014-07-28|1606.45
#2014-07-29|1599.60
#2014-07-30|1594.12
#2014-07-31|1603.46
#2014-08-01|1588.81
#2014-08-04|1568.21
#2014-08-05|1584.57
#2014-08-06|1558.15
#2014-08-07|1544.26
#2014-08-08|1517.55
#2014-08-11|1537.20
#2014-08-12|1534.49
#2014-08-13|1542.82
#2014-08-14|1537.17
#2014-08-15|1531.44
#2014-08-18|1557.07
#2014-08-19|1556.72
#2014-08-20|1552.14
#2014-08-21|1573.10
#2014-08-22|1565.38
#2014-08-25|1573.96
#2014-08-26|1584.63
#2014-08-27|1587.34
#2014-08-28|1570.96
#2014-08-29|1559.51
#2014-09-01|1554.68
#2014-09-02|1570.43
#2014-09-03|1580.14
#2014-09-04|1571.54
#2014-09-05|1554.21
#2014-09-08|1555.76
#2014-09-09|1578.53
#2014-09-10|1570.48
#2014-09-11|1556.84
#2014-09-12|1565.07
#2014-09-15|1565.71
#2014-09-16|1559.17
#2014-09-17|1580.48
#2014-09-18|1586.48
#2014-09-19|1591.25
#2014-09-22|1592.24
#2014-09-23|1584.17
#2014-09-24|1577.21
#2014-09-25|1566.86
#2014-09-26|1567.63
#2014-09-29|1559.91
#2014-09-30|1570.72
#2014-10-01|1556.55
#2014-10-02|1524.64
#2014-10-03|1538.90
#2014-10-06|1543.63
#2014-10-07|1509.34
#2014-10-08|1489.16
#2014-10-09|1480.01
#2014-10-10|1467.57
#2014-10-13|1456.28
#2014-10-14|1450.55
#2014-10-15|1422.22
#2014-10-16|1415.48
#2014-10-17|1465.97
#2014-10-20|1462.71
#2014-10-21|1495.05
#2014-10-22|1525.33
#2014-10-23|1545.22
#2014-10-24|1528.30
#2014-10-27|1536.75
#2014-10-28|1551.65
#2014-10-29|1556.02
#2014-10-30|1549.70
#2014-10-31|1572.61
#2014-11-03|1574.67
#2014-11-04|1634.39
#2014-11-05|1629.38
#2014-11-06|1645.34
#2014-11-07|1656.52
#2014-11-10|1678.47
#2014-11-11|1688.78
#2014-11-12|1669.06
#2014-11-13|1683.47
#2014-11-14|1676.64
#2014-11-17|1680.40
#2014-11-18|1684.08
#2014-11-19|1678.98
#2014-11-20| .
#2014-11-21|1685.98
#2014-11-24|1696.21
#2014-11-25|1711.88
#2014-11-26|1691.70
#2014-11-27|1699.93
#2014-11-28|1690.28
#2014-12-01|1704.24
#2014-12-02|1704.03
#2014-12-03|1705.21
#2014-12-04|1687.11
#2014-12-05| .
#2014-12-08|1673.90
#2014-12-09|1653.87
#2014-12-10|1676.10
#2014-12-11|1671.71
#2014-12-12|1665.25
#2014-12-15|1653.05
#2014-12-16|1658.19
#2014-12-17|1659.28
#2014-12-18|1704.17
#2014-12-19|1711.42
#2014-12-22|1750.97
#2014-12-23|1751.86
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1758.16
#2014-12-30|1766.10
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1764.24
#2015-01-05|1761.45
#2015-01-06| .
#2015-01-07|1738.73
#2015-01-08|1765.72
#2015-01-09|1768.60
#2015-01-12|1766.91
#2015-01-13|1767.58
#2015-01-14|1732.37
#2015-01-15|1744.30
#2015-01-16|1750.86
#2015-01-19|1770.55
#2015-01-20|1774.04
#2015-01-21|1778.75
#2015-01-22|1799.65
#2015-01-23|1828.11
#2015-01-26|1844.72
#2015-01-27|1832.19
#2015-01-28|1831.43
#2015-01-29|1836.65
#2015-01-30|1847.56
#2015-02-02|1827.73
#2015-02-03|1835.45
#2015-02-04|1873.80
#2015-02-05|1960.20
#2015-02-06|2004.36
#2015-02-09|2014.73
#2015-02-10|2028.53
#2015-02-11|2038.40
#2015-02-12|2079.53
#2015-02-13|2073.84
#2015-02-16|2075.05
#2015-02-17|2055.59
#2015-02-18|2081.56
#2015-02-19|2075.03
#2015-02-20|2066.82
#2015-02-23|2061.56
#2015-02-24|2061.23
#2015-02-25|2082.18
#2015-02-26|2077.92
#2015-02-27|2079.77
#2015-03-02|2070.13
#2015-03-03|2031.10
#2015-03-04|2030.19
#2015-03-05|2063.70
#2015-03-06|2043.34
#2015-03-09|2030.50
#2015-03-10|2013.96
#2015-03-11|2045.25
#2015-03-12|2045.04
#2015-03-13|2035.60
#2015-03-16|2050.47
#2015-03-17|2036.43
#2015-03-18|2045.15
#2015-03-19|2059.13
#2015-03-20|2070.83
#2015-03-23|2075.88
#2015-03-24|2094.44
#2015-03-25|2088.46
#2015-03-26|2060.71
#2015-03-27|2051.05
#2015-03-30|2099.75
#2015-03-31|2097.45
#2015-04-01|2098.21
#2015-04-02|2130.46
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2164.07
#2015-04-08|2142.71
#2015-04-09|2158.76
#2015-04-10|2170.33
#2015-04-13|2184.72
#2015-04-14|2169.67
#2015-04-15|2191.34
#2015-04-16|2170.58
#2015-04-17|2138.34
#2015-04-20|2149.96
#2015-04-21|2162.29
#2015-04-22|2153.34
#2015-04-23|2141.33
#2015-04-24|2159.60
#2015-04-27|2186.35
#2015-04-28|2145.03
#2015-04-29|2097.63
#2015-04-30|2129.01
#2015-05-01| .
#2015-05-04|2126.94
#2015-05-05|2065.74
#2015-05-06|2036.34
#2015-05-07|2067.87
#2015-05-08|2051.89
#2015-05-11|2072.53
#2015-05-12|2048.27
#2015-05-13|2056.25
#2015-05-14| .
#2015-05-15|2057.36
#2015-05-18|2075.09
#2015-05-19|2073.59
#2015-05-20|2052.11
#2015-05-21|2079.10
#2015-05-22|2080.71
#2015-05-25|2084.18
#2015-05-26|2077.13
#2015-05-27|2092.58
#2015-05-28|2086.83
#2015-05-29|2080.17
#2015-06-01|2087.45
#2015-06-02|2072.66
#2015-06-03|2073.10
#2015-06-04|2033.45
#2015-06-05|2017.77
#2015-06-08|2016.41
#2015-06-09|2018.21
#2015-06-10|2036.26
#2015-06-11|2038.63
#2015-06-12|2018.84
#2015-06-15|1975.97
#2015-06-16|2007.86
#2015-06-17|1990.82
#2015-06-18|1984.38
#2015-06-19| .
#2015-06-22|2014.05
#2015-06-23|2051.58
#2015-06-24|2015.34
#2015-06-25|2012.07
#2015-06-26|2001.87
#2015-06-29|1958.59
#2015-06-30|1944.96
#2015-07-01|2022.25
#2015-07-02|2014.74
#2015-07-03|2011.64
#2015-07-06|1971.62
#2015-07-07|1970.30
#2015-07-08|1992.43
#2015-07-09|2032.97
#2015-07-10|2080.24
#2015-07-13|2123.21
#2015-07-14|2120.26
#2015-07-15|2141.55
#2015-07-16|2180.59
#2015-07-17|2178.43
#2015-07-20|2198.27
#2015-07-21|2166.11
#2015-07-22|2141.36
#2015-07-23|2152.84
#2015-07-24|2143.17
#2015-07-27|2105.67
#2015-07-28|2112.15
#2015-07-29|2129.21
#2015-07-30|2133.63
#2015-07-31|2113.16
#2015-08-03|2125.78
#2015-08-04|2108.34
#2015-08-05|2037.99
#2015-08-06|2030.48
#2015-08-07|2029.39
#2015-08-10|2058.62
#2015-08-11|2047.17
#2015-08-12|2010.16
#2015-08-13|2009.14
#2015-08-14|2001.08
#2015-08-17|2010.10
#2015-08-18|1996.78
#2015-08-19|1964.93
#2015-08-20|1940.08
#2015-08-21|1897.24
#2015-08-24|1827.89
#2015-08-25|1879.70
#2015-08-26|1870.03
#2015-08-27|1917.40
#2015-08-28|1913.79
#2015-08-31|1910.38
#2015-09-01|1870.28
#2015-09-02|1871.92
#2015-09-03|1904.49
#2015-09-04|1880.41
#2015-09-07|1903.12
#2015-09-08|1924.28
#2015-09-09|1943.01
#2015-09-10|1946.77
#2015-09-11|1944.94
#2015-09-14|1928.23
#2015-09-15|1929.53
#2015-09-16|1939.28
#2015-09-17|1926.05
#2015-09-18|1897.35
#2015-09-21|1906.33
#2015-09-22|1878.31
#2015-09-23|1875.66
#2015-09-24|1825.68
#2015-09-25|1858.06
#2015-09-28|1821.33
#2015-09-29|1818.53
#2015-09-30|1860.28
#2015-10-01|1850.22
#2015-10-02|1865.32
#2015-10-05|1924.09
#2015-10-06|1930.58
#2015-10-07|1906.64
#2015-10-08|1912.25
#2015-10-09|1941.87
#2015-10-12|1927.21
#2015-10-13|1895.40
#2015-10-14|1875.05
#2015-10-15|1872.63
#2015-10-16|1852.70
#2015-10-19|1841.77
#2015-10-20|1865.13
#2015-10-21|1869.75
#2015-10-22|1903.48
#2015-10-23|1934.32
#2015-10-26|1980.50
#2015-10-27|1967.87
#2015-10-28|1976.81
#2015-10-29|1974.70
#2015-10-30|1996.55
#2015-11-02|2001.89
#2015-11-03|2024.03
#2015-11-04|2099.73
#2015-11-05|2120.70
#2015-11-06|2153.53
#2015-11-09|2174.12
#2015-11-10|2178.01
#2015-11-11|2209.04
#2015-11-12|2187.05
#2015-11-13|2164.21
#2015-11-16|2213.55
#2015-11-17|2247.15
#2015-11-18|2264.64
#2015-11-19|2270.35
#2015-11-20|2277.64
#2015-11-23|2273.29
#2015-11-24|2252.10
#2015-11-25|2265.75
#2015-11-26|2277.91
#2015-11-27|2293.55
#2015-11-30|2372.16
#2015-12-01|2354.94
#2015-12-02|2366.92
#2015-12-03|2332.96
#2015-12-04|2301.60
#2015-12-07|2326.46
#2015-12-08|2292.26
#2015-12-09|2269.97
#2015-12-10|2281.22
#2015-12-11|2253.48
#2015-12-14|2244.38
#2015-12-15|2275.87
#2015-12-16|2269.72
#2015-12-17|2302.94
#2015-12-18|2266.82
#2015-12-21|2268.99
#2015-12-22|2280.12
#2015-12-23|2317.85
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2309.53
#2015-12-29|2331.89
#2015-12-30|2338.95
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2284.22
#2016-01-05|2260.85
#2016-01-06| .
#2016-01-07|2200.45
#2016-01-08|2178.60
#2016-01-11|2159.03
#2016-01-12|2197.74
#2016-01-13|2200.32
#2016-01-14|2170.96
#2016-01-15|2108.22
#2016-01-18|2096.79
#2016-01-19|2141.08
#2016-01-20|2082.06
#2016-01-21|2095.05
#2016-01-22|2159.97
#2016-01-25|2155.22
#2016-01-26|2173.24
#2016-01-27|2176.99
#2016-01-28|2191.76
#2016-01-29|2231.31
#2016-02-01|2242.44
#2016-02-02|2218.08
#2016-02-03|2201.80
#2016-02-04|2228.44
#2016-02-05|2236.38
#2016-02-08|2147.17
#2016-02-09|2130.31
#2016-02-10|2153.41
#2016-02-11|2093.16
#2016-02-12|2141.78
#2016-02-15|2205.08
#2016-02-16|2180.94
#2016-02-17|2238.89
#2016-02-18|2273.50
#2016-02-19|2233.81
#2016-02-22|2270.40
#2016-02-23|2258.58
#2016-02-24|2236.51
#2016-02-25|2272.89
#2016-02-26|2274.52
#2016-02-29|2279.04
#2016-03-01|2335.03
#2016-03-02|2318.28
#2016-03-03|2220.42
#2016-03-04|2247.30
#2016-03-07|2232.65
#2016-03-08|2214.98
#2016-03-09|2229.95
#2016-03-10|2213.67
#2016-03-11|2247.98
#2016-03-14|2252.70
#2016-03-15|2246.22
#2016-03-16|2243.04
#2016-03-17|2252.44
#2016-03-18|2268.29
#2016-03-21|2272.91
#2016-03-22|2306.93
#2016-03-23|2290.72
#2016-03-24|2295.31
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2326.37
#2016-03-30|2360.57
#2016-03-31|2336.69
#2016-04-01|2327.25
#2016-04-04|2323.70
#2016-04-05|2307.03
#2016-04-06|2328.08
#2016-04-07|2318.84
#2016-04-08|2359.99
#2016-04-11|2357.42
#2016-04-12|2322.93
#2016-04-13|2326.67
#2016-04-14|2320.21
#2016-04-15|2320.88
#2016-04-18|2313.21
#2016-04-19|2339.98
#2016-04-20|2309.52
#2016-04-21|2303.18
#2016-04-22|2282.15
#2016-04-25|2290.14
#2016-04-26|2286.23
#2016-04-27|2284.35
#2016-04-28|2270.14
#2016-04-29|2233.87
#2016-05-02|2195.76
#2016-05-03|2187.21
#2016-05-04|2209.14
#2016-05-05| .
#2016-05-06|2219.16
#2016-05-09|2220.13
#2016-05-10|2216.63
#2016-05-11|2212.98
#2016-05-12|2191.49
#2016-05-13|2204.25
#2016-05-16|2201.65
#2016-05-17|2214.96
#2016-05-18|2207.09
#2016-05-19|2207.88
#2016-05-20|2243.74
#2016-05-23|2251.64
#2016-05-24|2263.38
#2016-05-25|2267.09
#2016-05-26|2282.87
#2016-05-27|2280.93
#2016-05-30|2300.53
#2016-05-31|2306.12
#2016-06-01|2290.47
#2016-06-02|2293.92
#2016-06-03|2280.28
#2016-06-06| .
#2016-06-07|2302.20
#2016-06-08|2290.19
#2016-06-09|2259.35
#2016-06-10|2222.18
#2016-06-13|2183.14
#2016-06-14|2147.44
#2016-06-15|2149.61
#2016-06-16|2118.84
#2016-06-17|2161.97
#2016-06-20|2205.18
#2016-06-21|2220.70
#2016-06-22|2235.82
#2016-06-23|2251.52
#2016-06-24| .
#2016-06-27|2125.03
#2016-06-28|2141.91
#2016-06-29|2197.97
#2016-06-30|2231.47
#2016-07-01|2255.05
#2016-07-04|2260.76
#2016-07-05|2232.28
#2016-07-06|2204.38
#2016-07-07|2230.54
#2016-07-08|2268.56
#2016-07-11|2303.97
#2016-07-12|2311.66
#2016-07-13|2318.70
#2016-07-14|2349.01
#2016-07-15|2371.91
#2016-07-18|2386.59
#2016-07-19|2397.31
#2016-07-20|2408.49
#2016-07-21|2405.19
#2016-07-22|2407.71
#2016-07-25|2418.81
#2016-07-26|2417.54
#2016-07-27|2432.18
#2016-07-28|2445.81
#2016-07-29|2473.14
#2016-08-01|2469.67
#2016-08-02|2443.82
#2016-08-03|2420.90
#2016-08-04|2485.97
#2016-08-05|2503.92
#2016-08-08|2517.54
#2016-08-09|2547.16
#2016-08-10|2549.07
#2016-08-11|2566.22
#2016-08-12|2562.70
#2016-08-15|2556.75
#2016-08-16|2530.72
#2016-08-17|2509.78
#2016-08-18|2534.40
#2016-08-19|2540.34
#2016-08-22|2553.47
#2016-08-23|2571.55
#2016-08-24|2560.76
#2016-08-25|2540.03
#2016-08-26|2555.97
#2016-08-29|2566.53
#2016-08-30|2578.71
#2016-08-31|2595.41
#2016-09-01|2579.35
#2016-09-02|2618.92
#2016-09-05|2634.29
#2016-09-06|2621.31
#2016-09-07|2630.71
#2016-09-08|2615.05
#2016-09-09|2573.82
#2016-09-12|2540.71
#2016-09-13|2539.32
#2016-09-14|2562.80
#2016-09-15|2576.32
#2016-09-16|2561.74
#2016-09-19|2583.02
#2016-09-20|2578.35
#2016-09-21|2579.10
#2016-09-22|2607.07
#2016-09-23|2592.54
#2016-09-26|2549.44
#2016-09-27|2553.71
#2016-09-28|2587.03
#2016-09-29|2614.99
#2016-09-30|2612.25
#2016-10-03|2636.88
#2016-10-04|2648.23
#2016-10-05|2619.02
#2016-10-06|2597.98
#2016-10-07|2582.26
#2016-10-10|2603.03
#2016-10-11|2573.49
#2016-10-12|2586.92
#2016-10-13|2585.91
#2016-10-14|2615.45
#2016-10-17|2575.13
#2016-10-18|2596.76
#2016-10-19|2613.44
#2016-10-20|2635.51
#2016-10-21|2632.00
#2016-10-24|2643.91
#2016-10-25|2622.54
#2016-10-26|2585.01
#2016-10-27|2566.26
#2016-10-28|2559.54
#2016-10-31|2546.44
#2016-11-01|2516.72
#2016-11-02|2516.35
#2016-11-03|2512.00
#2016-11-04|2473.53
#2016-11-07|2500.84
#2016-11-08|2450.30
#2016-11-09|2456.61
#2016-11-10|2470.79
#2016-11-11|2455.51
#2016-11-14|2440.08
#2016-11-15|2443.31
#2016-11-16|2469.42
#2016-11-17|2472.29
#2016-11-18|2485.93
#2016-11-21|2499.11
#2016-11-22|2502.73
#2016-11-23|2464.75
#2016-11-24|2468.91
#2016-11-25|2456.45
#2016-11-28|2457.08
#2016-11-29|2426.89
#2016-11-30|2465.26
#2016-12-01|2449.75
#2016-12-02|2443.11
#2016-12-05|2441.59
#2016-12-06|2433.82
#2016-12-07|2439.49
#2016-12-08|2463.67
#2016-12-09|2488.10
#2016-12-12|2481.39
#2016-12-13|2521.52
#2016-12-14|2509.60
#2016-12-15|2528.97
#2016-12-16|2532.24
#2016-12-19|2565.17
#2016-12-20|2581.90
#2016-12-21|2596.41
#2016-12-22|2585.68
#2016-12-23|2604.19
#2016-12-26| .
#2016-12-27|2629.41
#2016-12-28|2622.62
#2016-12-29|2615.86
#2016-12-30|2622.87
#2017-01-02|2656.00
#2017-01-03|2647.40
#2017-01-04|2649.32
#2017-01-05|2629.26
#2017-01-06| .
#2017-01-09|2621.04
#2017-01-10|2615.26
#2017-01-11|2622.46
#2017-01-12|2602.33
#2017-01-13|2607.14
#2017-01-16|2603.85
#2017-01-17|2581.36
#2017-01-18|2572.15
#2017-01-19|2561.69
#2017-01-20|2574.54
#2017-01-23|2567.19
#2017-01-24|2581.06
#2017-01-25|2617.73
#2017-01-26|2610.53
#2017-01-27|2611.50
#2017-01-30|2603.95
#2017-01-31|2614.91
#2017-02-01|2636.23
#2017-02-02|2629.09
#2017-02-03|2635.20
#2017-02-06|2631.77
#2017-02-07|2597.13
#2017-02-08|2625.01
#2017-02-09|2611.49
#2017-02-10|2609.69
#2017-02-13|2615.72
#2017-02-14|2618.22
#2017-02-15|2615.38
#2017-02-16|2617.07
#2017-02-17|2616.17
#2017-02-20|2639.06
#2017-02-21|2656.92
#2017-02-22|2657.78
#2017-02-23|2654.48
#2017-02-24|2624.65
#2017-02-27|2633.08
#2017-02-28|2669.69
#2017-03-01|2703.15
#2017-03-02|2702.46
#2017-03-03|2686.94
#2017-03-06|2683.78
#2017-03-07|2680.26
#2017-03-08|2681.82
#2017-03-09|2677.44
#2017-03-10|2670.30
#2017-03-13|2695.11
#2017-03-14|2674.75
#2017-03-15|2687.60
#2017-03-16|2692.26
#2017-03-17|2688.88
#2017-03-20|2686.13
#2017-03-21|2650.10
#2017-03-22|2631.65
#2017-03-23|2664.04
#2017-03-24|2659.02
#2017-03-27|2633.00
#2017-03-28|2646.30
#2017-03-29|2649.75
#2017-03-30|2661.63
#2017-03-31|2670.22
#2017-04-03|2673.45
#2017-04-04|2673.94
#2017-04-05|2681.35
#2017-04-06|2688.06
#2017-04-07|2732.80
#2017-04-10|2751.15
#2017-04-11|2753.08
#2017-04-12|2767.08
#2017-04-13|2765.02
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2762.28
#2017-04-19|2782.76
#2017-04-20|2796.22
#2017-04-21|2793.10
#2017-04-24|2814.63
#2017-04-25|2810.19
#2017-04-26|2826.31
#2017-04-27|2834.01
#2017-04-28|2839.07
#2017-05-01| .
#2017-05-02|2886.44
#2017-05-03|2811.40
#2017-05-04|2849.17
#2017-05-05|2848.94
#2017-05-08|2854.09
#2017-05-09|2888.17
#2017-05-10|2875.98
#2017-05-11|2884.26
#2017-05-12|2874.67
#2017-05-15|2867.63
#2017-05-16|2875.95
#2017-05-17|2843.51
#2017-05-18|2808.02
#2017-05-19|2817.88
#2017-05-22|2813.54
#2017-05-23|2835.96
#2017-05-24|2851.03
#2017-05-25| .
#2017-05-26|2843.26
#2017-05-29|2848.92
#2017-05-30|2841.30
#2017-05-31|2852.79
#2017-06-01|2895.40
#2017-06-02|2905.45
#2017-06-05|2898.37
#2017-06-06| .
#2017-06-07|2904.56
#2017-06-08|2893.04
#2017-06-09|2917.11
#2017-06-12|2898.48
#2017-06-13|2939.86
#2017-06-14|2953.99
#2017-06-15|2922.21
#2017-06-16|2977.91
#2017-06-19|2991.30
#2017-06-20|2989.47
#2017-06-21|2968.02
#2017-06-22|2955.10
#2017-06-23| .
#2017-06-26|2946.10
#2017-06-27|2907.39
#2017-06-28|2892.16
#2017-06-29|2836.41
#2017-06-30|2829.79
#2017-07-03|2831.79
#2017-07-04|2811.80
#2017-07-05|2818.35
#2017-07-06|2788.20
#2017-07-07|2800.14
#2017-07-10|2805.83
#2017-07-11|2783.92
#2017-07-12|2827.57
#2017-07-13|2811.19
#2017-07-14|2808.06
#2017-07-17|2811.54
#2017-07-18|2802.86
#2017-07-19|2805.19
#2017-07-20|2799.64
#2017-07-21|2756.69
#2017-07-24|2719.41
#2017-07-25|2716.26
#2017-07-26|2742.88
#2017-07-27|2758.88
#2017-07-28|2722.13
#2017-07-31|2718.11
#2017-08-01|2755.17
#2017-08-02|2742.36
#2017-08-03|2740.74
#2017-08-04|2738.71
#2017-08-07|2743.70
#2017-08-08|2737.43
#2017-08-09|2711.04
#2017-08-10|2686.29
#2017-08-11|2656.35
#2017-08-14|2689.36
#2017-08-15|2657.47
#2017-08-16|2675.53
#2017-08-17|2659.40
#2017-08-18|2647.92
#2017-08-21|2632.33
#2017-08-22|2650.77
#2017-08-23|2636.30
#2017-08-24|2633.45
#2017-08-25|2623.33
#2017-08-28|2615.32
#2017-08-29|2598.54
#2017-08-30|2624.62
#2017-08-31|2655.66
#2017-09-01|2667.96
#2017-09-04|2650.25
#2017-09-05|2645.87
#2017-09-06|2619.45
#2017-09-07|2648.72
#2017-09-08|2638.42
#2017-09-11|2671.59
#2017-09-12|2648.45
#2017-09-13|2664.19
#2017-09-14|2688.44
#2017-09-15|2692.68
#2017-09-18|2688.64
#2017-09-19|2665.95
#2017-09-20|2668.69
#2017-09-21|2684.04
#2017-09-22|2701.09
#2017-09-25|2719.61
#2017-09-26|2711.91
#2017-09-27|2735.54
#2017-09-28|2776.59
#2017-09-29|2801.46
#2017-10-02|2804.89
#2017-10-03|2797.89
#2017-10-04|2800.23
#2017-10-05|2783.98
#2017-10-06|2773.87
#2017-10-09|2776.48
#2017-10-10|2772.27
#2017-10-11|2768.86
#2017-10-12|2774.45
#2017-10-13|2790.47
#2017-10-16|2776.98
#2017-10-17|2766.75
#2017-10-18|2789.79
#2017-10-19|2780.86
#2017-10-20|2785.61
#2017-10-23|2802.01
#2017-10-24|2807.46
#2017-10-25|2814.29
#2017-10-26|2839.99
#2017-10-27|2852.73
#2017-10-30|2842.54
#2017-10-31|2863.75
#2017-11-01|2856.04
#2017-11-02|2843.80
#2017-11-03|2872.78
#2017-11-06|2858.27
#2017-11-07|2828.58
#2017-11-08|2802.76
#2017-11-09|2786.04
#2017-11-10|2778.71
#2017-11-13|2755.64
#2017-11-14|2767.73
#2017-11-15|2770.99
#2017-11-16|2806.23
#2017-11-17|2771.64
#2017-11-20|2798.33
#2017-11-21|2836.68
#2017-11-22|2806.97
#2017-11-23|2811.18
#2017-11-24|2814.70
#2017-11-27|2801.69
#2017-11-28|2823.06
#2017-11-29|2813.19
#2017-11-30|2847.17
#2017-12-01|2816.40
#2017-12-04|2863.87
#2017-12-05|2860.59
#2017-12-06|2840.65
#2017-12-07|2835.22
#2017-12-08|2838.71
#2017-12-11|2831.41
#2017-12-12|2824.87
#2017-12-13|2814.44
#2017-12-14|2794.52
#2017-12-15|2778.48
#2017-12-18|2808.96
#2017-12-19|2815.45
#2017-12-20|2811.25
#2017-12-21|2823.28
#2017-12-22|2817.89
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2819.77
#2017-12-28|2811.71
#2017-12-29|2805.70
#2018-01-01| .
#2018-01-02|2810.77
#2018-01-03|2819.42
#2018-01-04|2838.53
#2018-01-05|2867.81
#2018-01-08|2910.92
#2018-01-09|2932.81
#2018-01-10|2909.03
#2018-01-11|2892.37
#2018-01-12|2878.25
#2018-01-15|2857.64
#2018-01-16|2849.66
#2018-01-17|2855.09
#2018-01-18|2851.19
#2018-01-19|2869.63
#2018-01-22|2871.13
#2018-01-23|2882.75
#2018-01-24|2879.98
#2018-01-25|2852.80
#2018-01-26|2864.88
#2018-01-29|2834.99
#2018-01-30|2778.16
#2018-01-31|2796.73
#2018-02-01|2799.85
#2018-02-02|2770.81
#2018-02-05|2683.31
#2018-02-06|2638.48
#2018-02-07|2683.21
#2018-02-08|2636.28
#2018-02-09|2616.13
#2018-02-12|2656.26
#2018-02-13|2631.66
#2018-02-14|2663.54
#2018-02-15|2664.37
#2018-02-16|2719.34
#2018-02-19|2707.36
#2018-02-20|2759.95
#2018-02-21|2762.70
#2018-02-22|2763.03
#2018-02-23|2784.08
#2018-02-26|2793.23
#2018-02-27|2781.89
#2018-02-28|2778.86
#2018-03-01|2726.83
#2018-03-02|2692.44
#2018-03-05|2720.01
#2018-03-06|2728.29
#2018-03-07|2744.02
#2018-03-08|2778.72
#2018-03-09|2781.82
#2018-03-12|2779.54
#2018-03-13|2761.80
#2018-03-14|2768.13
#2018-03-15|2783.90
#2018-03-16|2773.79
#2018-03-19|2740.98
#2018-03-20|2740.31
#2018-03-21|2729.94
#2018-03-22|2681.15
#2018-03-23|2679.45
#2018-03-26|2664.84
#2018-03-27|2699.48
#2018-03-28|2700.15
#2018-03-29|2730.09
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2692.80
#2018-04-04|2670.46
#2018-04-05|2738.37
#2018-04-06|2733.13
#2018-04-09|2736.92
#2018-04-10|2779.67
#2018-04-11|2756.46
#2018-04-12|2724.93
#2018-04-13|2744.92
#2018-04-16|2743.25
#2018-04-17|2776.51
#2018-04-18|2765.37
#2018-04-19|2769.92
#2018-04-20|2776.71
#2018-04-23|2768.86
#2018-04-24|2741.76
#2018-04-25|2729.50
#2018-04-26|2772.19
#2018-04-27|2796.44
#2018-04-30|2812.01
#2018-05-01|2812.01
#2018-05-02|2836.47
#2018-05-03|2867.46
#2018-05-04|2889.18
#2018-05-07|2895.95
#2018-05-08|2917.49
#2018-05-09|2920.09
#2018-05-10|2920.09
#2018-05-11|2897.92
#2018-05-14|2899.19
#2018-05-15|2894.56
#2018-05-16|2893.14
#2018-05-17|2894.81
#2018-05-18|2914.44
#2018-05-21|2931.07
#2018-05-22|2962.17
#2018-05-23|2934.57
#2018-05-24|2931.37
#2018-05-25|2966.79
#2018-05-28|2965.05
#2018-05-29|2952.41
#2018-05-30|2947.01
#2018-05-31|2974.34
#2018-06-01|2990.40
#2018-06-04|2991.81
#2018-06-05|3008.63
#2018-06-06| .
#2018-06-07|2986.91
#2018-06-08|2988.54
#2018-06-11|3003.73
#2018-06-12|3011.40
#2018-06-13|3015.67
#2018-06-14|3027.61
#2018-06-15|3009.37
#2018-06-18|3001.42
#2018-06-19|3002.64
#2018-06-20|2997.60
#2018-06-21|2978.38
#2018-06-22| .
#2018-06-25|2931.73
#2018-06-26|2933.69
#2018-06-27|2931.48
#2018-06-28|2921.94
#2018-06-29|2971.25
#2018-07-02|2937.92
#2018-07-03|2921.61
#2018-07-04|2872.16
#2018-07-05|2871.39
#2018-07-06|2875.88
#2018-07-09|2900.17
#2018-07-10|2917.67
#2018-07-11|2892.86
#2018-07-12|2928.02
#2018-07-13|2945.94
#2018-07-16|2967.45
#2018-07-17|2983.58
#2018-07-18|3004.97
#2018-07-19|2997.04
#2018-07-20|2975.39
#2018-07-23|2985.83
#2018-07-24|3005.22
#2018-07-25|2940.38
#2018-07-26|2942.96
#2018-07-27|3022.75
#2018-07-30|3069.51
#2018-07-31|3046.15
#2018-08-01|3053.90
#2018-08-02|3042.14
#2018-08-03|3053.56
#2018-08-06|3064.56
#2018-08-07|3082.94
#2018-08-08|3081.50
#2018-08-09|3085.84
#2018-08-10|3073.64
#2018-08-13|3063.11
#2018-08-14|3048.91
#2018-08-15|3026.93
#2018-08-16|3038.38
#2018-08-17|3052.62
#2018-08-20|3076.49
#2018-08-21|3071.85
#2018-08-22|3084.88
#2018-08-23|3088.11
#2018-08-24|3097.55
#2018-08-27|3122.24
#2018-08-28|3127.41
#2018-08-29|3122.72
#2018-08-30|3109.41
#2018-08-31|3104.26
#2018-09-03|3099.88
#2018-09-04|3064.12
#2018-09-05|3018.36
#2018-09-06|3005.13
#2018-09-07|2987.16
#2018-09-10|2987.68
#2018-09-11|2996.49
#2018-09-12|3006.36
#2018-09-13|2999.85
#2018-09-14|3019.04
#2018-09-17|3022.63
#2018-09-18|3019.02
#2018-09-19|3009.85
#2018-09-20|2986.97
#2018-09-21|2991.47
#2018-09-24|3000.60
#2018-09-25|3002.92
#2018-09-26|3010.13
#2018-09-27|3044.09
#2018-09-28|3033.74
#2018-10-01|3052.86
#2018-10-02|3026.84
#2018-10-03|3066.03
#2018-10-04|3018.42
#2018-10-05|2997.97
#2018-10-08|2965.24
#2018-10-09|2963.89
#2018-10-10|2926.89
#2018-10-11|2837.34
#2018-10-12|2825.65
#2018-10-15|2802.10
#2018-10-16|2850.07
#2018-10-17|2840.79
#2018-10-18|2844.63
#2018-10-19|2818.50
#2018-10-22|2818.33
#2018-10-23|2757.89
#2018-10-24|2759.17
#2018-10-25|2748.80
#2018-10-26|2837.01
#2018-10-29|2883.60
#2018-10-30|2886.76
#2018-10-31|2942.47
#2018-11-01|2907.06
#2018-11-02|2952.21
#2018-11-05|2931.27
#2018-11-06|2965.91
#2018-11-07|2973.08
#2018-11-08|2967.86
#2018-11-09|2961.26
#2018-11-12|2906.04
#2018-11-13|2901.69
#2018-11-14|2879.33
#2018-11-15|2866.60
#2018-11-16|2901.66
#2018-11-19|2878.47
#2018-11-20|2804.02
#2018-11-21|2830.65
#2018-11-22|2825.56
#2018-11-23|2827.50
#2018-11-26|2850.05
#2018-11-27|2884.01
#2018-11-28|2889.68
#2018-11-29|2911.26
#2018-11-30|2918.81
#2018-12-03|2941.32
#2018-12-04|2900.40
#2018-12-05|2850.75
#2018-12-06|2783.52
#2018-12-07|2787.77
#2018-12-10|2734.52
#2018-12-11|2775.56
#2018-12-12|2821.78
#2018-12-13|2809.17
#2018-12-14|2769.96
#2018-12-17|2758.71
#2018-12-18|2748.89
#2018-12-19|2734.49
#2018-12-20|2697.29
#2018-12-21|2688.88
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2648.29
#2018-12-28|2723.74
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2688.96
#2019-01-03|2675.27
#2019-01-04|2734.12
#2019-01-07|2745.74
#2019-01-08|2761.79
#2019-01-09|2803.16
#2019-01-10|2816.04
#2019-01-11|2828.74
#2019-01-14|2810.10
#2019-01-15|2802.76
#2019-01-16|2801.25
#2019-01-17|2797.50
#2019-01-18|2815.98
#2019-01-21|2811.27
#2019-01-22|2814.09
#2019-01-23|2774.10
#2019-01-24|2768.47
#2019-01-25|2778.77
#2019-01-28|2773.04
#2019-01-29|2805.83
#2019-01-30|2842.08
#2019-01-31|2844.17
#2019-02-01|2843.08
#2019-02-04|2866.61
#2019-02-05|2904.83
#2019-02-06|2916.28
#2019-02-07|2821.71
#2019-02-08|2838.57
#2019-02-11|2880.76
#2019-02-12|2888.17
#2019-02-13|2892.78
#2019-02-14|2893.60
#2019-02-15|2935.57
#2019-02-18|2956.24
#2019-02-19|2948.10
#2019-02-20|2977.52
#2019-02-21|2990.86
#2019-02-22|3015.08
#2019-02-25|3011.90
#2019-02-26|3016.14
#2019-02-27|2999.00
#2019-02-28|2982.34
#2019-03-01|2980.98
#2019-03-04|3023.41
#2019-03-05|3043.94
#2019-03-06|3015.80
#2019-03-07|2969.77
#2019-03-08|2951.29
#2019-03-11|2982.64
#2019-03-12|2975.08
#2019-03-13|2998.14
#2019-03-14|3014.47
#2019-03-15|3041.99
#2019-03-18|3038.11
#2019-03-19|3050.98
#2019-03-20|3028.39
#2019-03-21|3018.23
#2019-03-22|2979.76
#2019-03-25|2969.94
#2019-03-26|2998.29
#2019-03-27|3014.82
#2019-03-28|3031.05
#2019-03-29|3060.11
#2019-04-01|3098.89
#2019-04-02|3109.56
#2019-04-03|3156.12
#2019-04-04|3177.17
#2019-04-05|3191.53
#2019-04-08|3164.89
#2019-04-09|3147.00
#2019-04-10|3188.06
#2019-04-11|3208.00
#2019-04-12|3207.16
#2019-04-15|3235.33
#2019-04-16|3254.41
#2019-04-17|3255.06
#2019-04-18|3241.52
#2019-04-19|3241.52
#2019-04-22|3241.52
#2019-04-23|3262.66
#2019-04-24|3301.04
#2019-04-25|3302.33
#2019-04-26|3309.61
#2019-04-29|3319.68
#2019-04-30|3322.50
#2019-05-01| .
#2019-05-02|3322.55
#2019-05-03|3347.79
#2019-05-06|3321.29
#2019-05-07|3323.08
#2019-05-08|3314.85
#2019-05-09|3276.36
#2019-05-10|3306.04
#2019-05-13|3286.36
#2019-05-14|3319.03
#2019-05-15|3340.10
#2019-05-16|3393.15
#2019-05-17|3345.35
#2019-05-20|3335.17
#2019-05-21|3361.39
#2019-05-22|3342.41
#2019-05-23|3286.22
#2019-05-24|3310.52
#2019-05-27|3315.68
#2019-05-28|3320.62
#2019-05-29|3299.60
#2019-05-30| .
#2019-05-31|3265.92
#2019-06-03|3291.86
#2019-06-04|3316.78
#2019-06-05|3360.23
#2019-06-06| .
#2019-06-07|3421.65
#2019-06-10|3419.85
#2019-06-11|3446.18
#2019-06-12|3445.84
#2019-06-13|3471.30
#2019-06-14|3463.78
#2019-06-17|3468.12
#2019-06-18|3515.68
#2019-06-19|3517.29
#2019-06-20|3505.08
#2019-06-21| .
#2019-06-24|3471.73
#2019-06-25|3462.05
#2019-06-26|3406.48
#2019-06-27|3406.62
#2019-06-28|3414.00
#2019-07-01|3441.45
#2019-07-02|3460.72
#2019-07-03|3462.85
#2019-07-04|3473.48
#2019-07-05|3419.77
#2019-07-08|3435.48
#2019-07-09|3434.33
#2019-07-10|3428.20
#2019-07-11|3425.35
#2019-07-12|3425.14
#2019-07-15|3483.57
#2019-07-16|3460.29
#2019-07-17|3461.03
#2019-07-18|3439.24
#2019-07-19|3473.41
#2019-07-22|3463.28
#2019-07-23|3482.86
#2019-07-24|3478.47
#2019-07-25|3469.09
#2019-07-26|3470.69
#2019-07-29|3477.41
#2019-07-30|3455.41
#2019-07-31|3335.85
#2019-08-01|3384.91
#2019-08-02|3312.46
#2019-08-05|3232.56
#2019-08-06|3220.24
#2019-08-07|3238.07
#2019-08-08|3266.72
#2019-08-09|3246.44
#2019-08-12|3248.27
#2019-08-13|3234.89
#2019-08-14|3180.84
#2019-08-15|3182.51
#2019-08-16|3214.81
#2019-08-19|3242.53
#2019-08-20|3210.06
#2019-08-21|3240.23
#2019-08-22|3216.88
#2019-08-23|3205.35
#2019-08-26|3185.62
#2019-08-27|3226.62
#2019-08-28|3217.20
#2019-08-29|3244.53
#2019-08-30|3284.53
#2019-09-02|3273.17
#2019-09-03|3277.42
#2019-09-04|3303.14
#2019-09-05|3272.56
#2019-09-06|3318.83
#2019-09-09|3308.05
#2019-09-10|3265.80
#2019-09-11|3279.47
#2019-09-12|3319.33
#2019-09-13|3352.06
#2019-09-16|3331.06
#2019-09-17|3337.55
#2019-09-18|3337.58
#2019-09-19|3356.90
#2019-09-20|3352.89
#2019-09-23|3299.19
#2019-09-24|3306.65
#2019-09-25|3273.56
#2019-09-26|3288.35
#2019-09-27|3321.89
#2019-09-30|3338.83
#2019-10-01|3321.41
#2019-10-02|3243.74
#2019-10-03|3236.61
#2019-10-04|3268.20
#2019-10-07|3312.02
#2019-10-08|3292.87
#2019-10-09|3296.62
#2019-10-10|3299.69
#2019-10-11|3349.16
#2019-10-14|3344.49
#2019-10-15|3361.83
#2019-10-16|3353.16
#2019-10-17|3388.98
#2019-10-18|3401.57
#2019-10-21|3423.15
#2019-10-22|3436.70
#2019-10-23|3400.47
#2019-10-24|3426.43
#2019-10-25|3430.79
#2019-10-28|3432.48
#2019-10-29|3385.12
#2019-10-30|3450.32
#2019-10-31|3440.53
#2019-11-01|3478.52
#2019-11-04|3484.46
#2019-11-05|3470.84
#2019-11-06|3455.80
#2019-11-07|3463.72
#2019-11-08|3485.10
#2019-11-11|3472.72
#2019-11-12|3487.74
#2019-11-13|3474.64
#2019-11-14|3479.98
#2019-11-15|3500.31
#2019-11-18|3520.59
#2019-11-19|3507.42
#2019-11-20|3514.30
#2019-11-21|3490.58
#2019-11-22|3500.36
#2019-11-25|3537.48
#2019-11-26|3556.07
#2019-11-27|3552.21
#2019-11-28|3548.92
#2019-11-29|3558.52
#2019-12-02|3535.44
#2019-12-03|3517.71
#2019-12-04|3545.28
#2019-12-05|3557.48
#2019-12-06|3609.22
#2019-12-09|3611.49
#2019-12-10|3609.90
#2019-12-11|3595.35
#2019-12-12|3592.31
#2019-12-13|3644.31
#2019-12-16|3693.10
#2019-12-17|3705.31
#2019-12-18|3658.36
#2019-12-19|3624.92
#2019-12-20|3666.15
#2019-12-23|3673.37
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3696.14
#2019-12-30|3654.53
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3677.16
#2020-01-03|3644.80
#2020-01-06| .
#2020-01-07|3656.46
#2020-01-08|3632.87
#2020-01-09|3674.80
#2020-01-10|3667.81
#2020-01-13|3668.97
#2020-01-14|3654.37
#2020-01-15|3656.78
#2020-01-16|3682.88
#2020-01-17|3689.16
#2020-01-20|3689.31
#2020-01-21|3674.21
#2020-01-22|3678.05
#2020-01-23|3627.13
#2020-01-24|3674.70
#2020-01-27|3589.79
#2020-01-28|3635.25
#2020-01-29|3652.37
#2020-01-30|3616.40
#2020-01-31|3588.40
#2020-02-03|3590.43
#2020-02-04|3651.28
#2020-02-05|3698.75
#2020-02-06|3621.97
#2020-02-07|3595.26
#2020-02-10|3624.17
#2020-02-11|3619.71
#2020-02-12|3644.93
#2020-02-13|3653.22
#2020-02-14|3707.44
#2020-02-17|3701.06
#2020-02-18|3722.16
#2020-02-19|3740.51
#2020-02-20|3737.18
#2020-02-21|3680.21
#2020-02-24|3529.79
#2020-02-25|3471.25
#2020-02-26|3488.27
#2020-02-27|3337.41
#2020-02-28|3253.26
#2020-03-02|3271.99
#2020-03-03|3306.24
#2020-03-04|3282.45
#2020-03-05|3215.37
#2020-03-06|3106.78
#2020-03-09|2940.84
#2020-03-10|2926.63
#2020-03-11|2825.59
#2020-03-12|2503.04
#2020-03-13|2520.65
#2020-03-16|2311.02
#2020-03-17|2245.65
#2020-03-18|2073.08
#2020-03-19|2068.45
#2020-03-20|2148.93
#2020-03-23|1990.80
#2020-03-24|2181.93
#2020-03-25|2278.11
#2020-03-26|2359.31
#2020-03-27|2262.72
#2020-03-30|2307.67
#2020-03-31|2390.70
#2020-04-01|2291.73
#2020-04-02|2260.81
#2020-04-03|2236.29
#2020-04-06|2332.37
#2020-04-07|2499.50
#2020-04-08|2540.67
#2020-04-09|2538.20
#2020-04-10|2538.20
#2020-04-13|2538.20
#2020-04-14|2589.27
#2020-04-15|2426.08
#2020-04-16|2427.60
#2020-04-17|2572.76
#2020-04-20|2594.98
#2020-04-21|2546.29
#2020-04-22|2558.10
#2020-04-23|2603.17
#2020-04-24|2563.73
#2020-04-27|2557.61
#2020-04-28|2649.31
#2020-04-29|2753.87
#2020-04-30|2708.39
#2020-05-01|2708.39
#2020-05-04|2580.85
#2020-05-05|2605.46
#2020-05-06|2636.31
#2020-05-07|2752.65
#2020-05-08|2795.47
#2020-05-11|2782.47
#2020-05-12|2795.88
#2020-05-13|2710.13
#2020-05-14|2602.33
#2020-05-15|2605.20
#2020-05-18|2726.36
#2020-05-19|2765.18
#2020-05-20|2774.51
#2020-05-21|2774.51
#2020-05-22|2783.57
#2020-05-25|2832.47
#2020-05-26|2889.70
#2020-05-27|2923.21
#2020-05-28|2958.95
#2020-05-29|2926.59
#2020-06-01|2971.11
#2020-06-02|3040.36
#2020-06-03|3120.64
#2020-06-04|3137.28
#2020-06-05|3193.94
#2020-06-08|3134.72
#2020-06-09|3054.15
#2020-06-10|3003.40
#2020-06-11|2855.71
#2020-06-12|2857.59
#2020-06-15|2880.41
#2020-06-16|2957.86
#2020-06-17|2944.06
#2020-06-18|2941.67
#2020-06-19|2941.67
#2020-06-22|2871.12
#2020-06-23|2910.16
#2020-06-24|2886.84
#2020-06-25|2891.92
#2020-06-26|2906.14
#2020-06-29|2914.55
#2020-06-30|2922.30
#2020-07-01|2917.60
#2020-07-02|2948.96
#2020-07-03|2947.33
#2020-07-06|2950.27
#2020-07-07|2951.94
#2020-07-08|2938.40
#2020-07-09|2892.87
#2020-07-10|2907.32
#2020-07-13|2962.02
#2020-07-14|2958.36
#2020-07-15|3014.46
#2020-07-16|3029.78
#2020-07-17|3050.01
#2020-07-20|3074.45
#2020-07-21|3113.52
#2020-07-22|3100.16
#2020-07-23|3129.89
#2020-07-24|3103.33
#2020-07-27|3112.96
#2020-07-28|3118.46
#2020-07-29|3123.38
#2020-07-30|3057.18
#2020-07-31|3060.65
#2020-08-03|3084.32
#2020-08-04|3085.51
#2020-08-05|3112.37
#2020-08-06|3074.72
#2020-08-07|3071.04
#2020-08-10|3080.81
#2020-08-11|3154.89
#2020-08-12|3161.42
#2020-08-13|3169.45
#2020-08-14|3120.22
#2020-08-17|3149.25
#2020-08-18|3060.76
#2020-08-19|3073.59
#2020-08-20|3025.07
#2020-08-21|3035.37
#2020-08-24|3104.79
#2020-08-25|3091.70
#2020-08-26|3132.16
#2020-08-27|3128.05
#2020-08-28|3111.88
#2020-08-31|3083.53
#2020-09-01|3082.61
#2020-09-02|3091.11
#2020-09-03|3031.05
#2020-09-04|3035.18
#2020-09-07|3105.07
#2020-09-08|3088.60
#2020-09-09|3115.41
#2020-09-10|3149.71
#2020-09-11|3201.12
#2020-09-14|3240.91
#2020-09-15|3289.56
#2020-09-16|3332.91
#2020-09-17|3354.85
#2020-09-18|3352.77
#2020-09-21|3223.34
#2020-09-22|3208.31
#2020-09-23|3230.02
#2020-09-24|3210.96
#2020-09-25|3220.69
#2020-09-28|3293.27
#2020-09-29|3289.56
#2020-09-30|3302.05
#2020-10-01|3273.33
#2020-10-02|3235.19
#2020-10-05|3283.23
#2020-10-06|3323.05
#2020-10-07|3325.24
#2020-10-08|3341.07
#2020-10-09|3340.98
#2020-10-12|3330.28
#2020-10-13|3294.45
#2020-10-14|3295.46
#2020-10-15|3245.26
#2020-10-16|3277.66
#2020-10-19|3275.13
#2020-10-20|3251.94
#2020-10-21|3201.23
#2020-10-22|3218.64
#2020-10-23|3227.92
#2020-10-26|3141.95
#2020-10-27|3126.98
#2020-10-28|3017.95
#2020-10-29|2983.46
#2020-10-30|3008.99
#2020-11-02|3044.57
#2020-11-03|3107.48
#2020-11-04|3214.16
#2020-11-05|3249.03
#2020-11-06|3242.62
#2020-11-09|3430.52
#2020-11-10|3439.63
#2020-11-11|3393.17
#2020-11-12|3374.13
#2020-11-13|3370.57
#2020-11-16|3443.24
#2020-11-17|3454.84
#2020-11-18|3462.21
#2020-11-19|3454.50
#2020-11-20|3462.69
#2020-11-23|3458.09
#2020-11-24|3491.47
#2020-11-25|3494.58
#2020-11-26|3505.48
#2020-11-27|3501.32
#2020-11-30|3493.99
#2020-12-01|3502.19
#2020-12-02|3499.12
#2020-12-03|3502.97
#2020-12-04|3547.88
#2020-12-07|3530.67
#2020-12-08|3590.17
#2020-12-09|3583.62
#2020-12-10|3510.96
#2020-12-11|3500.66
#2020-12-14|3500.91
#2020-12-15|3514.89
#2020-12-16|3518.98
#2020-12-17|3526.76
#2020-12-18|3561.20
#2020-12-21|3472.02
#2020-12-22|3526.52
#2020-12-23|3566.00
#2020-12-24|3566.00
#2020-12-25|3566.00
#2020-12-28|3587.94
#2020-12-29|3653.01
#2020-12-30|3609.73
#2020-12-31|3609.73
#2021-01-01|3609.73
#2021-01-04|3644.18
#2021-01-05|3646.27
#2021-01-06|3646.27
#2021-01-07|3704.73
#2021-01-08|3724.59
#2021-01-11|3632.36
#2021-01-12|3634.46
#2021-01-13|3666.44
#2021-01-14|3723.93
#2021-01-15|3663.36
#2021-01-18|3694.83
#2021-01-19|3652.56
#2021-01-20|3683.50
#2021-01-21|3659.91
#2021-01-22|3634.98
#2021-01-25|3579.24
#2021-01-26|3571.82
#2021-01-27|3565.12
#2021-01-28|3577.56
#2021-01-29|3565.73
#2021-02-01|3633.19
#2021-02-02|3683.15
#2021-02-03|3644.90
#2021-02-04|3626.00
#2021-02-05|3567.94
#2021-02-08|3562.75
#2021-02-09|3530.64
#2021-02-10|3538.18
#2021-02-11|3624.89
#2021-02-12|3584.44
#2021-02-15|3617.05
#2021-02-16|3600.00
#2021-02-17|3583.00
#2021-02-18|3590.32
#2021-02-19|3639.13
#2021-02-22|3652.25
#2021-02-23|3650.78
#2021-02-24|3715.49
#2021-02-25|3742.90
#2021-02-26|3683.02
#2021-03-01|3778.64
#2021-03-02|3799.98
#2021-03-03|3903.26
#2021-03-04|3908.05
#2021-03-05|3867.55
#2021-03-08|3934.33
#2021-03-09|3957.35
#2021-03-10|4015.88
#2021-03-11|4036.73
#2021-03-12|4027.20
#2021-03-15|4022.96
#2021-03-16|4085.44
#2021-03-17|4056.00
#2021-03-18|4064.06
#2021-03-19|4043.73
#2021-03-22|4046.03
#2021-03-23|4035.24
#2021-03-24|4014.27
#2021-03-25|4014.80
#2021-03-26|4027.10
#2021-03-29|4011.13
#2021-03-30|4084.76
#2021-03-31|4073.34
#2021-04-01|4062.82
#2021-04-02|4062.82
#2021-04-05|4062.82
#2021-04-06|4140.86
#2021-04-07|4155.30
#2021-04-08|4152.49
#2021-04-09|4244.05
#2021-04-12|4205.59
#2021-04-13|4219.57
#2021-04-14|4229.60
#2021-04-15|4268.59
#2021-04-16|4322.67
#2021-04-19|4292.97
#2021-04-20|4257.53
#2021-04-21|4254.89
#2021-04-22|4306.34
#2021-04-23|4313.67
#2021-04-26|4329.59
#2021-04-27|4336.47
#2021-04-28|4346.61
#2021-04-29|4327.63
#2021-04-30|4286.03
#2021-05-03|4344.30
#2021-05-04|4251.26
#2021-05-05|4299.19
#2021-05-06|4211.65
#2021-05-07|4265.66
#2021-05-10|4293.52
#2021-05-11|4198.22
#2021-05-12|4219.34
#2021-05-13| .
#2021-05-14|4255.28
#2021-05-17|4251.11
#2021-05-18|4291.70
#2021-05-19|4179.86
#2021-05-20|4218.58
#2021-05-21|4205.18
#2021-05-24|4196.97
#2021-05-25|4178.53
#2021-05-26|4157.74
#2021-05-27|4200.01
#2021-05-28|4210.90
#2021-05-31|4192.85
#2021-06-01|4230.89
#2021-06-02|4215.44
#2021-06-03|4247.09
#2021-06-04|4277.98
#2021-06-07|4279.59
#2021-06-08|4277.97
#2021-06-09|4273.20
#2021-06-10|4254.15
#2021-06-11|4273.17
#2021-06-14|4279.64
#2021-06-15|4254.38
#2021-06-16|4237.70
#2021-06-17|4175.72
#2021-06-18|4134.84
#2021-06-21|4126.10
#2021-06-22|4152.24
#2021-06-23|4125.52
#2021-06-24|4194.07
#2021-06-25| .
#2021-06-28|4230.17
#2021-06-29|4279.77
#2021-06-30|4261.57
#2021-07-01|4359.58
#2021-07-02|4411.61
#2021-07-05|4451.84
#2021-07-06|4464.35
#2021-07-07|4521.31
#2021-07-08|4475.11
#2021-07-09|4508.75
#2021-07-12|4592.78
#2021-07-13|4665.14
#2021-07-14|4642.98
#2021-07-15|4612.44
#2021-07-16|4632.51
#2021-07-19|4504.04
#2021-07-20|4536.35
#2021-07-21|4606.27
#2021-07-22|4660.97
#2021-07-23|4712.91
#2021-07-26|4707.18
#2021-07-27|4693.17
#2021-07-28|4734.67
#2021-07-29|4863.10
#2021-07-30|4864.70
#2021-08-02|4860.89
#2021-08-03|4860.75
#2021-08-04|4869.19
#2021-08-05|4888.71
#2021-08-06|4846.09
#2021-08-09|4777.87
#2021-08-10|4784.65
#2021-08-11|4848.03
#2021-08-12|4852.82
#2021-08-13|4851.45
#2021-08-16|4795.24
#2021-08-17|4837.82
#2021-08-18|4878.12
#2021-08-19|4808.40
#2021-08-20|4817.95
#2021-08-23|4857.26
#2021-08-24|4810.01
#2021-08-25|4812.43
#2021-08-26|4854.44
#2021-08-27|4877.11
#2021-08-30|4882.57
#2021-08-31|4859.97
#2021-09-01|4859.27
#2021-09-02|4936.77
#2021-09-03|4908.32
#2021-09-06|4911.73
#2021-09-07|4886.81
#2021-09-08|4872.61
#2021-09-09|4862.12
#2021-09-10|4819.34
#2021-09-13|4776.50
#2021-09-14|4768.48
#2021-09-15|4741.43
#2021-09-16|4765.40
#2021-09-17|4696.21
#2021-09-20|4579.69
#2021-09-21|4489.48
#2021-09-22|4587.47
#2021-09-23|4628.08
#2021-09-24|4602.61
#2021-09-27|4588.44
#2021-09-28|4498.49
#2021-09-29|4459.17
#2021-09-30|4512.17
#2021-10-01|4492.89
#2021-10-04|4448.32
#2021-10-05|4508.11
#2021-10-06|4461.58
#2021-10-07|4547.69
#2021-10-08|4538.37
#2021-10-11|4530.57
#2021-10-12|4601.24
#2021-10-13|4702.73
#2021-10-14|4773.48
#2021-10-15|4811.67
#2021-10-18|4835.88
#2021-10-19|4822.12
#2021-10-20|4797.25
#2021-10-21|4830.85
#2021-10-22|4846.89
#2021-10-25|4850.52
#2021-10-26|4834.97
#2021-10-27|4819.98
#2021-10-28|4827.69
#2021-10-29|4771.35
#2021-11-01|4776.13
#2021-11-02|4708.74
#2021-11-03|4782.74
#2021-11-04|4865.57
#2021-11-05|4838.55
#2021-11-08|4873.67
#2021-11-09|4806.23
#2021-11-10|4767.43
#2021-11-11|4795.15
#2021-11-12|4831.52
#2021-11-15|4849.74
#2021-11-16|4834.71
#2021-11-17|4834.18
#2021-11-18|4865.28
#2021-11-19|4811.78
#2021-11-22|4810.00
#2021-11-23|4699.22
#2021-11-24|4695.33
#2021-11-25|4715.63
#2021-11-26|4524.86
#2021-11-29|4569.59
#2021-11-30|4562.00
#2021-12-01|4652.17
#2021-12-02|4594.43
#2021-12-03|4519.63
#2021-12-06|4533.93
#2021-12-07|4612.14
#2021-12-08|4597.99
#2021-12-09|4575.65
#2021-12-10|4550.61
#2021-12-13|4454.76
#2021-12-14|4360.88
#2021-12-15|4344.58
#2021-12-16|4374.34
#2021-12-17|4375.08
#2021-12-20|4342.17
#2021-12-21|4403.21
#2021-12-22|4476.55
#2021-12-23|4557.84
#2021-12-24|4557.84
#2021-12-27|4602.72
#2021-12-28|4629.76
#2021-12-29|4665.21
#2021-12-30|4655.73
#2021-12-31|4655.73
#2022-01-03|4710.84
#2022-01-04|4722.99
#2022-01-05|4724.53
#2022-01-06|4724.53
#2022-01-07|4595.95
#2022-01-10|4432.64
#2022-01-11|4429.91
#2022-01-12|4522.05
#2022-01-13|4488.36
#2022-01-14|4403.54
#2022-01-17|4401.52
#2022-01-18|4267.27
#2022-01-19|4290.03
#2022-01-20|4323.51
#2022-01-21|4234.03
#2022-01-24|4048.75
#2022-01-25|4053.02
#2022-01-26|4154.14
#2022-01-27|4131.65
#2022-01-28|4188.38
#2022-01-31|4199.74
#2022-02-01|4251.69
#2022-02-02|4296.70
#2022-02-03|4265.88
#2022-02-04|4189.42
#2022-02-07|4241.14
#2022-02-08|4221.61
#2022-02-09|4333.25
#2022-02-10|4351.88
#2022-02-11|4290.59
#2022-02-14|4166.82
#2022-02-15|4243.82
#2022-02-16|4232.94
#2022-02-17|4139.50
#2022-02-18|4075.32
#2022-02-21|3970.70
#2022-02-22|4018.89
#2022-02-23|4032.18
#2022-02-24|3935.71
#2022-02-25|4054.15
#2022-02-28|4144.90
#2022-03-01|4031.14
#2022-03-02|4065.61
#2022-03-03|3986.89
#2022-03-04|3903.35
#2022-03-07|3870.70
#2022-03-08|3819.87
#2022-03-09|3983.09
#2022-03-10|3939.14
#2022-03-11|4000.79
#2022-03-14|4084.94
#2022-03-15|4003.03
#2022-03-16|4157.33
#2022-03-17|4183.46
#2022-03-18|4187.52
#2022-03-21|4174.32
#2022-03-22|4204.26
#2022-03-23|4160.79
#2022-03-24|4035.12
#2022-03-25|4024.27
#2022-03-28|4078.50
#2022-03-29|4199.08
#2022-03-30|4142.31
#2022-03-31|4084.58
#2022-04-01|4096.05
#2022-04-04|4140.87
#2022-04-05|4087.49
#2022-04-06|3998.49
#2022-04-07|3979.61
#2022-04-08|3980.78
#2022-04-11|3992.73
#2022-04-12|4068.60
#2022-04-13|4075.58
#2022-04-14|4117.70
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4124.14
#2022-04-20|4154.51
#2022-04-21|4281.56
#2022-04-22|4208.33
#2022-04-25|4157.03
#2022-04-26|4082.14
#2022-04-27|4082.00
#2022-04-28|4079.55
#2022-04-29|4170.76
#2022-05-02|4086.81
#2022-05-03|4076.94
#2022-05-04|4051.19
#2022-05-05|4000.01
#2022-05-06|3968.40
#2022-05-09|3795.32
#2022-05-10|3818.08
#2022-05-11|3896.68
#2022-05-12|3902.06
#2022-05-13|3974.83
#2022-05-16|3984.13
#2022-05-17|4048.08
#2022-05-18|4005.64
#2022-05-19|3943.93
#2022-05-20|3912.97
#2022-05-23|3984.32
#2022-05-24|3923.32
#2022-05-25|3935.46
#2022-05-26| .
#2022-05-27|4085.27
#2022-05-30|4104.79
#2022-05-31|4066.38
#2022-06-01|3980.76
#2022-06-02|4025.92
#2022-06-03|4029.56
#2022-06-06| .
#2022-06-07|4033.53
#2022-06-08|4023.62
#2022-06-09|3962.95
#2022-06-10|3840.28
#2022-06-13|3755.15
#2022-06-14|3678.89
#2022-06-15|3743.18
#2022-06-16|3590.72
#2022-06-17|3663.43
#2022-06-20|3661.25
#2022-06-21|3680.54
#2022-06-22|3689.57
#2022-06-23|3603.24
#2022-06-24|3603.24
#2022-06-27|3717.51
#2022-06-28|3718.01
#2022-06-29|3686.29
#2022-06-30|3625.61
#2022-07-01|3698.01
#2022-07-04|3679.79
#2022-07-05|3638.17
#2022-07-06|3724.44
#2022-07-07|3803.28
#2022-07-08|3842.40
#2022-07-11|3793.41
#2022-07-12|3904.76
#2022-07-13|3828.21
#2022-07-14|3780.69
#2022-07-15|3837.98
#2022-07-18|3850.49
#2022-07-19|3881.19
#2022-07-20|3857.27
#2022-07-21|3866.46
#2022-07-22|3937.36
#2022-07-25|3918.57
#2022-07-26|3803.62
#2022-07-27|3867.21
#2022-07-28|4048.19
#2022-07-29|4123.23
#2022-08-01|4070.42
#2022-08-02|3992.17
#2022-08-03|4027.80
#2022-08-04|4044.14
#2022-08-05|3950.20
#2022-08-08|4013.34
#2022-08-09|3944.90
#2022-08-10|4090.73
#2022-08-11|4117.88
#2022-08-12|4110.21
#2022-08-15|4076.54
#2022-08-16|4121.85
#2022-08-17|4067.28
#2022-08-18|4086.53
#2022-08-19|4068.02
#2022-08-22|3949.47
#2022-08-23|3940.32
#2022-08-24|3867.81
#2022-08-25|3918.39
#2022-08-26|3888.89
#2022-08-29|3840.87
#2022-08-30|3852.32
#2022-08-31|3863.38
#2022-09-01|3743.21
#2022-09-02|3796.10
#2022-09-05|3702.14
#2022-09-06|3714.38
#2022-09-07|3698.55
#2022-09-08|3706.86
#2022-09-09|3772.75
#2022-09-12|3835.63
#2022-09-13|3772.66
#2022-09-14|3712.64
#2022-09-15|3648.73
#2022-09-16|3622.80
#2022-09-19|3622.99
#2022-09-20|3575.90
#2022-09-21|3617.19
#2022-09-22|3667.70
#2022-09-23|3657.60
#2022-09-26|3591.69
#2022-09-27|3518.00
#2022-09-28|3498.50
#2022-09-29|3476.58
#2022-09-30|3566.75
#2022-10-03|3590.58
#2022-10-04|3743.49
#2022-10-05|3686.27
#2022-10-06|3706.78
#2022-10-07|3667.93
#2022-10-10|3642.10
#2022-10-11|3642.35
#2022-10-12|3637.96
#2022-10-13|3631.36
#2022-10-14|3677.08
#2022-10-17|3751.88
#2022-10-18|3820.41
#2022-10-19|3753.30
#2022-10-20|3751.65
#2022-10-21|3711.90
#2022-10-24|3787.77
#2022-10-25|3869.33
#2022-10-26|3895.36
#2022-10-27|3847.34
#2022-10-28|3823.81
#2022-10-31|3825.50
#2022-11-01|3839.32
#2022-11-02|3821.28
#2022-11-03|3822.84
#2022-11-04|3829.12
#2022-11-07|3914.84
#2022-11-08|3989.39
#2022-11-09|3823.02
#2022-11-10|3910.75
#2022-11-11|3907.14
#2022-11-14|3883.44
#2022-11-15|3841.30
#2022-11-16|3789.84
#2022-11-17|3736.93
#2022-11-18|3848.84
#2022-11-21|3857.53
#2022-11-22|3864.55
#2022-11-23|3878.40
#2022-11-24|3895.49
#2022-11-25|3877.42
#2022-11-28|3839.36
#2022-11-29|3829.36
#2022-11-30|3782.37
#2022-12-01|3813.51
#2022-12-02|3844.69
#2022-12-05|3838.84
#2022-12-06|3778.65
#2022-12-07|3767.98
#2022-12-08|3765.80
#2022-12-09|3819.26
#2022-12-12|3785.85
#2022-12-13|3833.79
#2022-12-14|3871.37
#2022-12-15|3781.22
#2022-12-16|3665.40
#2022-12-19|3661.84
#2022-12-20|3693.99
#2022-12-21|3738.20
#2022-12-22|3732.55
#2022-12-23|3746.29
#2022-12-26| .
#2022-12-27|3760.70
#2022-12-28|3762.73
#2022-12-29|3822.20
#2022-12-30|3774.15
#2023-01-02|3842.61
#2023-01-03|3905.48
#2023-01-04|3912.82
#2023-01-05|3912.04
#2023-01-06| .
#2023-01-09|3968.28
#2023-01-10|3925.58
#2023-01-11|3979.84
#2023-01-12|4065.28
#2023-01-13|4042.59
#2023-01-16|4080.39
#2023-01-17|4072.18
#2023-01-18|4133.01
#2023-01-19|4087.39
#2023-01-20|4125.90
#2023-01-23|4201.08
#2023-01-24|4238.50
#2023-01-25|4174.30
#2023-01-26|4192.48
#2023-01-27|4244.39
#2023-01-30|4191.28
#2023-01-31|4145.10
#2023-02-01|4250.69
#2023-02-02|4402.70
#2023-02-03|4447.36
#2023-02-06|4393.54
#2023-02-07|4293.96
#2023-02-08|4305.61
#2023-02-09|4286.58
#2023-02-10|4224.62
#2023-02-13|4254.86
#2023-02-14|4277.40
#2023-02-15|4289.33
#2023-02-16|4323.85
#2023-02-17|4310.18
#2023-02-20|4311.80
#2023-02-21|4236.31
#2023-02-22|4209.71
#2023-02-23|4220.07
#2023-02-24|4151.62
#2023-02-27|4218.15
#2023-02-28|4237.11
#2023-03-01|4209.63
#2023-03-02|4237.54
#2023-03-03|4288.22
#2023-03-06|4303.03
#2023-03-07|4284.65
#2023-03-08|4253.11
#2023-03-09|4260.48
#2023-03-10|4186.58
#2023-03-13|4081.25
#2023-03-14|4110.26
#2023-03-15|3986.91
#2023-03-16|4020.18
#2023-03-17|3989.25
#2023-03-20|4016.55
#2023-03-21|4061.04
#2023-03-22|4047.28
#2023-03-23|4044.55
#2023-03-24|4017.99
#2023-03-27|4054.19
#2023-03-28|4039.77
#2023-03-29|4100.91
#2023-03-30|4215.31
#2023-03-31|4262.61
#2023-04-03|4264.10
#2023-04-04|4310.59
#2023-04-05|4257.63
#2023-04-06|4295.71
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4354.81
#2023-04-12|4355.20
#2023-04-13|4343.42
#2023-04-14|4375.94
#2023-04-17|4390.22
#2023-04-18|4357.14
#2023-04-19|4329.33
#2023-04-20|4269.15
#2023-04-21|4231.83
#2023-04-24|4254.33
#2023-04-25|4274.05
#2023-04-26|4273.29
#2023-04-27|4235.03
#2023-04-28|4316.92
#2023-05-01| .
#2023-05-02|4233.62
#2023-05-03|4171.87
#2023-05-04|4202.78
#2023-05-05|4264.40
#2023-05-08|4229.46
#2023-05-09|4209.56
#2023-05-10|4191.66
#2023-05-11|4266.63
#2023-05-12|4273.47
#2023-05-15|4281.63
#2023-05-16|4200.12
#2023-05-17|4173.99
#2023-05-18| .
#2023-05-19|4213.80
#2023-05-22|4216.07
#2023-05-23|4211.68
#2023-05-24|4127.38
#2023-05-25|4090.21
#2023-05-26|4116.03
#2023-05-29|4124.71
#2023-05-30|4079.73
#2023-05-31|4063.20
#2023-06-01|4078.45
#2023-06-02|4176.93
#2023-06-05|4214.18
#2023-06-06|4214.18
#2023-06-07|4231.87
#2023-06-08|4228.48
#2023-06-09|4244.77
#2023-06-12|4239.59
#2023-06-13|4226.30
#2023-06-14|4201.26
#2023-06-15|4168.57
#2023-06-16|4186.53
#2023-06-19|4160.02
#2023-06-20|4141.10
#2023-06-21|4118.30
#2023-06-22|4081.79
#2023-06-23|4081.79
#2023-06-26|4084.30
#2023-06-27|4156.12
#2023-06-28|4251.18
#2023-06-29|4228.14
#2023-06-30|4272.63
#2023-07-03|4229.37
#2023-07-04|4258.80
#2023-07-05|4227.46
#2023-07-06|4148.10
#2023-07-07|4180.58
#2023-07-10|4132.89
#2023-07-11|4161.91
#2023-07-12|4195.74
#2023-07-13|4158.45
#2023-07-14|4089.58
#2023-07-17|4017.45
#2023-07-18|4038.07
#2023-07-19|4093.89
#2023-07-20|4054.29
#2023-07-21|4008.34
#2023-07-24|4062.02
#2023-07-25|4077.80
#2023-07-26|4069.44
#2023-07-27|4116.85
#2023-07-28|4133.30
#2023-07-31|4059.89
#2023-08-01|4044.15
#2023-08-02|4009.60
#2023-08-03|4007.39
#2023-08-04|4002.77
#2023-08-07|3981.93
#2023-08-08|3958.46
#2023-08-09|3976.30
#2023-08-10|4002.41
#2023-08-11|3972.23
#2023-08-14|3983.54
#2023-08-15|3932.39
#2023-08-16|3923.20
#2023-08-17|3881.08
#2023-08-18|3860.58
#2023-08-21|3823.27
#2023-08-22|3804.93
#2023-08-23|3816.43
#2023-08-24|3771.51
#2023-08-25|3800.90
#2023-08-28|3872.45
#2023-08-29|3898.65
#2023-08-30|3895.43
#2023-08-31|3935.07
#2023-09-01|3960.13
#2023-09-04|3977.08
#2023-09-05|3948.03
#2023-09-06|3925.72
#2023-09-07|3846.18
#2023-09-08|3836.20
#2023-09-11|3851.30
#2023-09-12|3816.12
#2023-09-13|3784.01
#2023-09-14|3839.74
#2023-09-15|3843.92
#2023-09-18|3813.10
#2023-09-19|3758.29
#2023-09-20|3814.47
#2023-09-21|3811.23
#2023-09-22|3775.62
#2023-09-25|3733.71
#2023-09-26|3673.70
#2023-09-27|3661.66
#2023-09-28|3695.35
#2023-09-29|3784.56
#2023-10-02|3838.14
#2023-10-03|3776.29
#2023-10-04|3765.13
#2023-10-05|3816.41
#2023-10-06|3863.62
#2023-10-09|3849.33
#2023-10-10|3981.64
#2023-10-11|3933.17
#2023-10-12|3968.10
#2023-10-13|3899.78
#2023-10-16|3901.05
#2023-10-17|3882.17
#2023-10-18|3855.11
#2023-10-19|3839.83
#2023-10-20|3805.28
#2023-10-23|3788.71
#2023-10-24|3798.69
#2023-10-25|3749.31
#2023-10-26|3691.54
#2023-10-27|3616.74
#2023-10-30|3627.79
#2023-10-31|3665.46
#2023-11-01|3655.76
#2023-11-02|3733.96
#2023-11-03|3763.29
#2023-11-06|3765.74
#2023-11-07|3624.10
#2023-11-08|3672.59
#2023-11-09|3756.87
#2023-11-10|3648.63
#2023-11-13|3628.57
#2023-11-14|3770.34
#2023-11-15|3818.83
#2023-11-16|3760.97
#2023-11-17|3814.37
#2023-11-20|3845.57
#2023-11-21|3824.01
#2023-11-22|3863.95
#2023-11-23|3862.46
#2023-11-24|3883.54
#2023-11-27|3889.43
#2023-11-28|3852.26
#2023-11-29|3892.56
#2023-11-30|3886.95
#2023-12-01|3929.59
#2023-12-04|3900.55
#2023-12-05|3896.28
#2023-12-06|3952.58
#2023-12-07|3977.71
#2023-12-08|4021.74
#2023-12-11|4049.73
#2023-12-12|4036.39
#2023-12-13|4040.21
#2023-12-14|4151.63
#2023-12-15|4197.65
#2023-12-18|4180.82
#2023-12-19|4219.39
#2023-12-20|4258.12
#2023-12-21|4193.83
#2023-12-22|4219.76
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4238.42
#2023-12-28|4231.61
#2023-12-29|4228.44
#2024-01-01| .
#2024-01-02|4228.01
#2024-01-03|4129.50
#2024-01-04|4196.30
#2024-01-05|4144.82
#2024-01-08|4225.03
#2024-01-09|4241.07
#2024-01-10|4230.83
#2024-01-11|4225.75
#2024-01-12|4312.45
#2024-01-15|4295.89
#2024-01-16|4259.79
#2024-01-17|4219.38
#2024-01-18|4237.87
#2024-01-19|4185.26
#2024-01-22|4197.52
#2024-01-23|4218.82
#2024-01-24|4240.04
#2024-01-25|4265.49
#2024-01-26|4257.29
#2024-01-29|4283.28
#2024-01-30|4287.49
#2024-01-31|4339.84
#2024-02-01|4358.02
#2024-02-02|4361.62
#2024-02-05|4249.51
#2024-02-06|4302.55
#2024-02-07|4380.13
#2024-02-08|4494.13
#2024-02-09|4459.95
#2024-02-12|4485.35
#2024-02-13|4430.18
#2024-02-14|4502.54
#2024-02-15|4505.47
#2024-02-16|4531.95
#2024-02-19|4538.77
#2024-02-20|4522.62
#2024-02-21|4532.13
#2024-02-22|4523.73
#2024-02-23|4537.31
#2024-02-26|4538.58
#2024-02-27|4576.82
#2024-02-28|4596.70
#2024-02-29|4588.30
#2024-03-01|4663.97
#2024-03-04|4622.17
#2024-03-05|4587.79
#2024-03-06|4596.84
#2024-03-07|4534.17
#2024-03-08|4537.39
#2024-03-11|4546.46
#2024-03-12|4570.65
#2024-03-13|4564.28
#2024-03-14|4540.93
#2024-03-15|4555.75
#2024-03-18|4550.64
#2024-03-19|4578.26
#2024-03-20|4567.08
#2024-03-21|4659.32
#2024-03-22|4665.90
#2024-03-25|4679.41
#2024-03-26|4745.67
#2024-03-27|4749.62
#2024-03-28|4735.57
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4783.26
#2024-04-03|4789.97
#2024-04-04|4769.64
#2024-04-05|4717.37
#2024-04-08|4739.98
#2024-04-09|4691.51
#2024-04-10|4677.44
#2024-04-11|4646.90
#2024-04-12|4643.30
#2024-04-15|4632.80
#2024-04-16|4546.62
#2024-04-17|4515.77
#2024-04-18|4520.58
#2024-04-19|4509.82
#2024-04-22|4544.10
#2024-04-23|4623.31
#2024-04-24|4638.65
#2024-04-25|4499.13
#2024-04-26|4575.35
#2024-04-29|4619.44
#2024-04-30|4639.52
#2024-05-01| .
#2024-05-02|4600.20
#2024-05-03|4591.45
#2024-05-06|4591.42
#2024-05-07|4658.36
#2024-05-08|4604.79
#2024-05-09| .
#2024-05-10|4675.25
#2024-05-13|4682.32
#2024-05-14|4717.26
#2024-05-15|4725.13
#2024-05-16|4733.21
#2024-05-17|4733.56
#2024-05-20|4758.57
#2024-05-21|4754.45
#2024-05-22|4784.23
#2024-05-23|4866.98
#2024-05-24|4892.65
#2024-05-27|4864.92
#2024-05-28|4871.40
#2024-05-29|4787.30
#2024-05-30|4800.00
#2024-05-31|4797.15
#2024-06-03|4770.23
#2024-06-04|4788.76
#2024-06-05|4844.27
#2024-06-06| .
#2024-06-07|4835.85
#2024-06-10|4835.11
#2024-06-11|4797.19
#2024-06-12|4893.93
#2024-06-13|4822.02
#2024-06-14|4731.39
#2024-06-17|4751.99
#2024-06-18|4735.85
#2024-06-19|4729.43
#2024-06-20|4816.84
#2024-06-21| .
#2024-06-24|4778.62
#2024-06-25|4693.98
#2024-06-26|4665.84
#2024-06-27|4690.91
#2024-06-28|4698.39
#2024-07-01|4720.85
#2024-07-02|4696.27
#2024-07-03|4736.40
#2024-07-04|4717.08
#2024-07-05|4727.62
#2024-07-08|4742.86
#2024-07-09|4670.65
#2024-07-10|4672.83
#2024-07-11|4740.42
#2024-07-12|4862.18
#2024-07-15|4829.55
#2024-07-16|4862.28
#2024-07-17|4860.31
#2024-07-18|4903.74
#2024-07-19|4873.26
#2024-07-22|4908.71
#2024-07-23|4910.13
#2024-07-24|4990.31
#2024-07-25|4973.64
#2024-07-26|5006.57
#2024-07-29|5029.34
#2024-07-30|5130.85
#2024-07-31|5136.17
#2024-08-01|5120.50
#2024-08-02|4983.56
#2024-08-05|4845.69
#2024-08-06|4849.02
#2024-08-07|4959.78
#2024-08-08|4912.09
#2024-08-09|4938.09
#2024-08-12|4927.47
#2024-08-13|4934.66
#2024-08-14|4955.41
#2024-08-15|5011.66
#2024-08-16|4975.95
#2024-08-19|5023.23
#2024-08-20|4989.99
#2024-08-21|4991.59
#2024-08-22|5019.25
#2024-08-23|5057.20
#2024-08-26|5072.12
#2024-08-27|5103.16
#2024-08-28|5137.36
#2024-08-29|5148.59
#2024-08-30|5162.17
#2024-09-02|5128.46
#2024-09-03|5086.36
#2024-09-04|5081.44
#2024-09-05|5079.44
#2024-09-06|5043.03
#2024-09-09|5142.50
#2024-09-10|5134.92
#2024-09-11|5124.20
#2024-09-12|5156.35
#2024-09-13|5154.39
#2024-09-16|5137.62
#2024-09-17|5190.84
#2024-09-18|5177.28
#2024-09-19|5183.75
#2024-09-20|5189.92
#2024-09-23|5170.89
#2024-09-24|5161.72
#2024-09-25|5218.31
#2024-09-26|5219.13
#2024-09-27|5176.85
#2024-09-30|5155.27
#2024-10-01|5115.95
#2024-10-02|5096.31
#2024-10-03|5084.35
#2024-10-04|5078.68
#2024-10-07|5060.54
#2024-10-08|5043.07
#2024-10-09|5082.82
#2024-10-10|5027.39
#2024-10-11|5051.94
#2024-10-14|5079.70
#2024-10-15|5093.87
#2024-10-16|5090.97
#2024-10-17|5107.74
#2024-10-18|5136.91
#2024-10-21|5113.18
#2024-10-22|5124.27
#2024-10-23|5088.25
#2024-10-24|5082.62
#2024-10-25|5081.36
#2024-10-28|5140.45
#2024-10-29|5111.44
#2024-10-30|5061.40
#2024-10-31|5079.10
#2024-11-01|5086.94
#2024-11-04|5098.93
#2024-11-05|5116.16
#2024-11-06|5308.43
#2024-11-07|5351.15
#2024-11-08|5365.89
#2024-11-11|5407.00
#2024-11-12|5270.99
#2024-11-13|5241.06
#2024-11-14|5242.85
#2024-11-15|5146.23
#2024-11-18|5112.68
#2024-11-19|5081.79
#2024-11-20|5041.13
#2024-11-21|5071.59
#2024-11-22|5144.32
#2024-11-25|5180.57
#2024-11-26|5176.00
#2024-11-27|5197.66
#2024-11-28|5193.34
#2024-11-29|5243.37
#2024-12-02|5275.26
#2024-12-03|5343.34
#2024-12-04|5385.41
#2024-12-05|5383.68
#2024-12-06|5419.29
#2024-12-09|5389.39
#2024-12-10|5408.12
#2024-12-11|5372.52
#2024-12-12|5360.66
#2024-12-13|5353.29
#2024-12-16|5321.09
#2024-12-17|5282.37
#2024-12-18|5317.60
#2024-12-19|5269.74
#2024-12-20|5273.18
#2024-12-23|5278.94
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5294.90
#2024-12-30|5268.78
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5294.31
#2025-01-03|5279.79
#2025-01-06| .
#2025-01-07|5221.09
#2025-01-08|5213.12
#2025-01-09|5207.58
#2025-01-10|5169.62
#2025-01-13|5162.42
#2025-01-14|5139.21
#2025-01-15|5212.65
#2025-01-16|5282.72
#2025-01-17|5296.50
#2025-01-20|5307.56
#2025-01-21|5335.69
#2025-01-22|5328.67
#2025-01-23|5360.29
#2025-01-24|5375.14
#2025-01-27|5411.95
#2025-01-28|5404.35
#2025-01-29|5418.61
#2025-01-30|5491.76
#2025-01-31|5505.92
#2025-02-03|5463.79
#2025-02-04|5500.31
#2025-02-05|5614.08
#2025-02-06|5787.22
#2025-02-07|5809.33
#2025-02-10|5850.63
#2025-02-11|5858.75
#2025-02-12|5874.61
#2025-02-13|5885.35
#2025-02-14|5901.99
#2025-02-17|5909.45
#2025-02-18|5944.33
#2025-02-19|5896.21
#2025-02-20|5939.76
#2025-02-21|5862.04
#2025-02-24|5870.46
#2025-02-25|5872.87
#2025-02-26|5909.60
#2025-02-27|5900.58
#2025-02-28|5861.43
#2025-03-03|5862.78
#2025-03-04|5666.98
#2025-03-05|5677.70
#2025-03-06|5598.79
#2025-03-07|5611.49
#2025-03-10|5631.10
#2025-03-11|5524.86
#2025-03-12|5558.97
#2025-03-13|5584.78
#2025-03-14|5640.36
#2025-03-17|5658.86
#2025-03-18|5638.75
#2025-03-19|5663.63
#2025-03-20|5609.29
#2025-03-21|5593.24
#2025-03-24|5593.26
#2025-03-25|5595.70
#2025-03-26|5579.79
#2025-03-27|5516.98
#2025-03-28|5499.56
#2025-03-31|5452.16
#2025-04-01|5503.47
#2025-04-02|5467.43
#2025-04-03|5380.81
#2025-04-04|5183.53
#2025-04-07|4974.83
#2025-04-08|5080.05
#2025-04-09|4962.00
#2025-04-10|5159.10
#2025-04-11|5113.03
#2025-04-14|5277.82
#2025-04-15|5385.86
#2025-04-16|5343.40
#2025-04-17|5301.89
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5315.82
#2025-04-23|5384.57
#2025-04-24|5445.79
#2025-04-25|5498.89
#2025-04-28|5502.70
#2025-04-29|5487.96
#2025-04-30|5603.20
#2025-05-01| .
#2025-05-02|5615.10
#2025-05-05|5597.48
#2025-05-06|5584.10
#2025-05-07|5502.11
#2025-05-08|5341.04
#2025-05-09|5382.93
#2025-05-12|5529.77
#2025-05-13|5519.57
#2025-05-14|5536.54
#2025-05-15|5568.08
#2025-05-16|5542.33
#2025-05-19|5537.07
#2025-05-20|5593.74
#2025-05-21|5623.78
#2025-05-22|5521.47
#2025-05-23|5508.63
#2025-05-26|5582.06
#2025-05-27|5587.94
#2025-05-28|5548.42
#2025-05-29| .
#2025-05-30|5542.41
#2025-06-02|5511.98
#2025-06-03|5529.15
#2025-06-04|5570.16
#2025-06-05|5574.68
#2025-06-06| .
#2025-06-09|5583.71
#2025-06-10|5572.13
#2025-06-11|5555.37
#2025-06-12|5543.50
#2025-06-13|5475.33
#2025-06-16|5540.24
#2025-06-17|5491.15
#2025-06-18|5494.56
#2025-06-19|5485.28
#2025-06-20| .
#2025-06-23|5545.43
#2025-06-24|5595.99
#2025-06-25|5596.35
#2025-06-26|5611.03
#2025-06-27|5728.79
#2025-06-30|5683.55
#2025-07-01|5702.38
#2025-07-02|5767.36
#2025-07-03|5852.01
#2025-07-04|5813.99
#2025-07-07|5819.43
#2025-07-08|5807.02
#2025-07-09|5836.15
#2025-07-10|5918.66
#2025-07-11|5866.02
#2025-07-14|5843.95
#2025-07-15|5837.07
#2025-07-16|5804.23
#2025-07-17|5899.50
#2025-07-18|5878.03
#2025-07-21|5857.52
#2025-07-22|5788.93
#2025-07-23|5856.20
#2025-07-24|5910.40
#2025-07-25|5927.25
#2025-07-28|5843.62
#2025-07-29|5876.71
#2025-07-30|5757.74
#2025-07-31|5821.22
#2025-08-01|5757.83
#2025-08-04|5797.68
#2025-08-05|5815.24
#2025-08-06|5809.37
#2025-08-07|5857.55
#2025-08-08|5875.29
#2025-08-11|5835.19
#2025-08-12|5854.25
#2025-08-13|5889.95
#2025-08-14|5862.95
#2025-08-15|5853.56
#2025-08-18|5834.07
#2025-08-19|5943.89
#2025-08-20|5987.59
#2025-08-21|5960.72
#2025-08-22|5995.83
#2025-08-25|5968.43
#2025-08-26|5923.91
#2025-08-27|5897.86
#2025-08-28|5800.35
#2025-08-29|5806.55
#2025-09-01|5840.95
#2025-09-02|5716.87
#2025-09-03|5732.27
#2025-09-04|5772.45
#2025-09-05|5812.67
#2025-09-08|5861.09
#2025-09-09|5812.85
#2025-09-10|5813.34
#2025-09-11|5820.12
#2025-09-12|5861.03
#2025-09-15|5837.33
#2025-09-16|5774.65
#2025-09-17|5762.66
#2025-09-18|5785.38
#2025-09-19|5738.73
#2025-09-22|5685.54
#2025-09-23|5670.08
#2025-09-24|5555.85
#2025-09-25|5524.37
#2025-09-26|5579.44
#2025-09-29|5603.60
#2025-09-30|5639.78
#2025-10-01|5617.82
#2025-10-02|5626.56
#2025-10-03|5678.44
#2025-10-06|5720.12
#2025-10-07|5717.12
#2025-10-08|5754.19
#2025-10-09|5747.46
#2025-10-10|5747.95
#2025-10-13|5781.65
#2025-10-14|5700.00
#2025-10-15|5749.35
#2025-10-16|5742.27
#2025-10-17|5598.32
#2025-10-20|5670.67
#2025-10-21|5677.09
#2025-10-22|5684.26
#2025-10-23|5816.45
#2025-10-24|5868.12
#2025-10-27|5840.25
#2025-10-28|5797.69
#2025-10-29|5739.11
#2025-10-30|5759.28
#2025-10-31|5755.17
#2025-11-03|5627.05
#2025-11-04|5592.42
#2025-11-05|5645.98
#2025-11-06|5677.60
#2025-11-07|5703.77
#2025-11-10|5742.12
#2025-11-11|5767.32
#2025-11-12|5780.98
#2025-11-13|5698.65
#2025-11-14|5689.25
#2025-11-17|5697.14
#2025-11-18|5523.60
#2025-11-19|5529.16
#2025-11-20|5505.52
#2025-11-21|5544.54
#2025-11-24|5611.16
#2025-11-25|5684.21
#2025-11-26|5665.76
#2025-11-27|5626.04
#2025-11-28|5841.92
#2025-12-01|5722.42
#2025-12-02|5601.92
#2025-12-03|5445.35
#2025-12-04|5444.75
#2025-12-05|5506.97
#2025-12-08|5392.31
#2025-12-09|5315.99
#2025-12-10|5302.04
#2025-12-11|5281.15
#2025-12-12|5368.58
#2025-12-15|5382.29
#2025-12-16|5349.29
#2025-12-17|5311.21
#2025-12-18|5364.82
#2025-12-19|5359.27
#2025-12-22|5426.90
#2025-12-23|5444.36
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5442.03
#2025-12-30|5388.12
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5318.43
#2026-01-05|5287.83
#2026-01-06| .
#2026-01-07|5474.67
#2026-01-08|5464.82
#2026-01-09|5592.43
#2026-01-12|5534.94
#2026-01-13|5443.35
#2026-01-14|5419.61
#2026-01-15|5468.23
#2026-01-16|5489.18
#2026-01-19|5401.41
#2026-01-20|5422.89
#2026-01-21|5404.26
#2026-01-22|5321.25
#2026-01-23|5334.14
#2026-01-26|5292.81
#2026-01-27|5329.68
#2026-01-28|5282.04
#2026-01-29|5189.30
#2026-01-30|5210.57
#2026-02-02|5270.39
#2026-02-03|5035.33
#2026-02-04|5045.49
#2026-02-05|5027.99
#2026-02-06|5111.32
#2026-02-09|5246.61
#2026-02-10|5276.61
#2026-02-11|5152.77
#2026-02-12|4765.20
#2026-02-13|4761.59
#2026-02-16|4685.74
#2026-02-17|4697.12
#2026-02-18|4694.15
#2026-02-19|4700.92
#2026-02-20|4709.55
#2026-02-23|4650.90
#2026-02-24|4621.89
#2026-02-25|4627.90
#2026-02-26|4641.48
#2026-02-27|4697.71
#2026-03-02|4566.89
#2026-03-03|4479.20
#2026-03-04|4504.82
#2026-03-05|4556.75
#2026-03-06|4491.91
#2026-03-09|4416.69
#2026-03-10|4447.25
#2026-03-11|4433.07
#2026-03-12|4414.49
#2026-03-13|4396.84
#2026-03-16|4441.46
#2026-03-17|4465.45
#2026-03-18|4509.38
#2026-03-19|4325.46
#2026-03-20|4242.79
#2026-03-23|4292.82
#2026-03-24|4360.72
#2026-03-25|4429.95