Table Data - OMX Stockholm Industrial Materials Price Index
| Title | OMX Stockholm Industrial Materials Price Index |
|---|---|
| Series ID | NASDAQSX551010PI |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:05 PM CDT |
| Notes | For more information about this series, see: SX551010PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1329.17 |
| 2000-01-04 | 1308.07 |
| 2000-01-05 | 1295.59 |
| 2000-01-06 | . |
| 2000-01-07 | 1370.97 |
| 2000-01-10 | 1375.00 |
| 2000-01-11 | 1350.93 |
| 2000-01-12 | 1316.99 |
| 2000-01-13 | 1296.66 |
| 2000-01-14 | 1304.36 |
| 2000-01-17 | 1316.72 |
| 2000-01-18 | 1291.90 |
| 2000-01-19 | 1271.86 |
| 2000-01-20 | 1256.37 |
| 2000-01-21 | 1239.87 |
| 2000-01-24 | 1224.08 |
| 2000-01-25 | 1193.94 |
| 2000-01-26 | 1200.52 |
| 2000-01-27 | 1220.80 |
| 2000-01-28 | 1219.63 |
| 2000-01-31 | 1176.12 |
| 2000-02-01 | 1188.34 |
| 2000-02-02 | 1183.72 |
| 2000-02-03 | 1193.74 |
| 2000-02-04 | 1205.99 |
| 2000-02-07 | 1259.18 |
| 2000-02-08 | 1253.93 |
| 2000-02-09 | 1217.43 |
| 2000-02-10 | 1192.33 |
| 2000-02-11 | 1190.69 |
| 2000-02-14 | 1163.49 |
| 2000-02-15 | 1144.52 |
| 2000-02-16 | 1136.21 |
| 2000-02-17 | 1133.59 |
| 2000-02-18 | 1107.29 |
| 2000-02-21 | 1094.12 |
| 2000-02-22 | 1012.40 |
| 2000-02-23 | 1002.87 |
| 2000-02-24 | 976.20 |
| 2000-02-25 | 1002.09 |
| 2000-02-28 | 982.30 |
| 2000-02-29 | 965.96 |
| 2000-03-01 | 962.75 |
| 2000-03-02 | 956.45 |
| 2000-03-03 | 947.14 |
| 2000-03-06 | 923.94 |
| 2000-03-07 | 930.83 |
| 2000-03-08 | 910.89 |
| 2000-03-09 | 916.71 |
| 2000-03-10 | 939.19 |
| 2000-03-13 | 969.30 |
| 2000-03-14 | 973.37 |
| 2000-03-15 | 962.82 |
| 2000-03-16 | 1075.11 |
| 2000-03-17 | 1038.00 |
| 2000-03-20 | 1037.47 |
| 2000-03-21 | 1038.85 |
| 2000-03-22 | 1011.27 |
| 2000-03-23 | 983.93 |
| 2000-03-24 | 993.92 |
| 2000-03-27 | 996.17 |
| 2000-03-28 | 980.72 |
| 2000-03-29 | 962.60 |
| 2000-03-30 | 976.84 |
| 2000-03-31 | 999.35 |
| 2000-04-03 | 999.46 |
| 2000-04-04 | 1045.21 |
| 2000-04-05 | 1023.56 |
| 2000-04-06 | 1016.64 |
| 2000-04-07 | 1002.80 |
| 2000-04-10 | 988.38 |
| 2000-04-11 | 982.37 |
| 2000-04-12 | 995.23 |
| 2000-04-13 | 983.18 |
| 2000-04-14 | 970.31 |
| 2000-04-17 | 935.76 |
| 2000-04-18 | 947.24 |
| 2000-04-19 | 932.24 |
| 2000-04-20 | 921.31 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 940.67 |
| 2000-04-26 | 960.54 |
| 2000-04-27 | 959.95 |
| 2000-04-28 | 963.97 |
| 2000-05-01 | . |
| 2000-05-02 | 979.72 |
| 2000-05-03 | 997.19 |
| 2000-05-04 | 1016.18 |
| 2000-05-05 | 1023.27 |
| 2000-05-08 | 1008.88 |
| 2000-05-09 | 1010.51 |
| 2000-05-10 | 1021.76 |
| 2000-05-11 | 1027.50 |
| 2000-05-12 | 1038.79 |
| 2000-05-15 | 1016.36 |
| 2000-05-16 | 1011.28 |
| 2000-05-17 | 1015.77 |
| 2000-05-18 | 1030.10 |
| 2000-05-19 | 1018.07 |
| 2000-05-22 | 1014.23 |
| 2000-05-23 | 1000.60 |
| 2000-05-24 | 964.14 |
| 2000-05-25 | 965.65 |
| 2000-05-26 | 952.42 |
| 2000-05-29 | 942.86 |
| 2000-05-30 | 958.71 |
| 2000-05-31 | 975.72 |
| 2000-06-01 | . |
| 2000-06-02 | 950.87 |
| 2000-06-05 | 932.10 |
| 2000-06-06 | 928.04 |
| 2000-06-07 | 931.19 |
| 2000-06-08 | 917.31 |
| 2000-06-09 | 912.27 |
| 2000-06-12 | . |
| 2000-06-13 | 904.92 |
| 2000-06-14 | 889.95 |
| 2000-06-15 | 861.34 |
| 2000-06-16 | 865.99 |
| 2000-06-19 | 847.00 |
| 2000-06-20 | 847.42 |
| 2000-06-21 | 848.20 |
| 2000-06-22 | 840.91 |
| 2000-06-23 | . |
| 2000-06-26 | 847.03 |
| 2000-06-27 | 853.57 |
| 2000-06-28 | 848.36 |
| 2000-06-29 | 844.90 |
| 2000-06-30 | 857.87 |
| 2000-07-03 | 869.84 |
| 2000-07-04 | 887.00 |
| 2000-07-05 | 890.85 |
| 2000-07-06 | 906.30 |
| 2000-07-07 | 910.59 |
| 2000-07-10 | 909.98 |
| 2000-07-11 | 917.92 |
| 2000-07-12 | 952.22 |
| 2000-07-13 | 953.48 |
| 2000-07-14 | 954.49 |
| 2000-07-17 | 943.31 |
| 2000-07-18 | 948.55 |
| 2000-07-19 | 946.13 |
| 2000-07-20 | 943.93 |
| 2000-07-21 | 943.26 |
| 2000-07-24 | 946.34 |
| 2000-07-25 | 958.06 |
| 2000-07-26 | 972.19 |
| 2000-07-27 | 947.90 |
| 2000-07-28 | 951.19 |
| 2000-07-31 | 944.35 |
| 2000-08-01 | 929.26 |
| 2000-08-02 | 908.17 |
| 2000-08-03 | 895.84 |
| 2000-08-04 | 905.06 |
| 2000-08-07 | 896.88 |
| 2000-08-08 | 898.04 |
| 2000-08-09 | 918.69 |
| 2000-08-10 | 924.15 |
| 2000-08-11 | 917.37 |
| 2000-08-14 | 919.37 |
| 2000-08-15 | 915.49 |
| 2000-08-16 | 914.99 |
| 2000-08-17 | 918.37 |
| 2000-08-18 | 920.03 |
| 2000-08-21 | 922.70 |
| 2000-08-22 | 919.81 |
| 2000-08-23 | 914.10 |
| 2000-08-24 | 916.83 |
| 2000-08-25 | 909.12 |
| 2000-08-28 | 905.49 |
| 2000-08-29 | 917.00 |
| 2000-08-30 | 928.03 |
| 2000-08-31 | 940.86 |
| 2000-09-01 | 945.85 |
| 2000-09-04 | 950.97 |
| 2000-09-05 | 961.14 |
| 2000-09-06 | 996.59 |
| 2000-09-07 | 999.83 |
| 2000-09-08 | 996.64 |
| 2000-09-11 | 976.67 |
| 2000-09-12 | 980.78 |
| 2000-09-13 | 970.97 |
| 2000-09-14 | 968.97 |
| 2000-09-15 | 968.61 |
| 2000-09-18 | 970.94 |
| 2000-09-19 | 966.38 |
| 2000-09-20 | 942.95 |
| 2000-09-21 | 925.05 |
| 2000-09-22 | 923.11 |
| 2000-09-25 | 936.28 |
| 2000-09-26 | 910.85 |
| 2000-09-27 | 923.33 |
| 2000-09-28 | 920.80 |
| 2000-09-29 | 929.20 |
| 2000-10-02 | 953.70 |
| 2000-10-03 | 959.61 |
| 2000-10-04 | 966.16 |
| 2000-10-05 | 970.71 |
| 2000-10-06 | 965.22 |
| 2000-10-09 | 965.14 |
| 2000-10-10 | 949.63 |
| 2000-10-11 | 932.99 |
| 2000-10-12 | 922.93 |
| 2000-10-13 | 910.93 |
| 2000-10-16 | 917.44 |
| 2000-10-17 | 923.33 |
| 2000-10-18 | 916.12 |
| 2000-10-19 | 944.58 |
| 2000-10-20 | 979.18 |
| 2000-10-23 | 980.50 |
| 2000-10-24 | 1041.35 |
| 2000-10-25 | 1047.79 |
| 2000-10-26 | 1040.86 |
| 2000-10-27 | 1045.84 |
| 2000-10-30 | 1045.75 |
| 2000-10-31 | 1095.07 |
| 2000-11-01 | 1109.85 |
| 2000-11-02 | 1100.94 |
| 2000-11-03 | 1117.88 |
| 2000-11-06 | 1125.58 |
| 2000-11-07 | 1127.88 |
| 2000-11-08 | 1125.69 |
| 2000-11-09 | 1123.74 |
| 2000-11-10 | 1093.79 |
| 2000-11-13 | 1059.45 |
| 2000-11-14 | 1063.53 |
| 2000-11-15 | 1072.41 |
| 2000-11-16 | 1056.30 |
| 2000-11-17 | 1057.71 |
| 2000-11-20 | 1049.35 |
| 2000-11-21 | 1058.20 |
| 2000-11-22 | 1074.99 |
| 2000-11-23 | 1099.85 |
| 2000-11-24 | 1094.10 |
| 2000-11-27 | 1101.75 |
| 2000-11-28 | 1092.57 |
| 2000-11-29 | 1086.85 |
| 2000-11-30 | 1072.74 |
| 2000-12-01 | 1083.17 |
| 2000-12-04 | 1090.03 |
| 2000-12-05 | 1097.91 |
| 2000-12-06 | 1105.29 |
| 2000-12-07 | 1102.15 |
| 2000-12-08 | 1140.41 |
| 2000-12-11 | 1172.87 |
| 2000-12-12 | 1158.81 |
| 2000-12-13 | 1178.74 |
| 2000-12-14 | 1163.61 |
| 2000-12-15 | 1164.11 |
| 2000-12-18 | 1159.94 |
| 2000-12-19 | 1155.87 |
| 2000-12-20 | 1139.89 |
| 2000-12-21 | 1159.52 |
| 2000-12-22 | 1176.58 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1167.19 |
| 2000-12-28 | 1182.14 |
| 2000-12-29 | 1192.49 |
| 2001-01-01 | . |
| 2001-01-02 | 1186.86 |
| 2001-01-03 | 1128.72 |
| 2001-01-04 | 1136.35 |
| 2001-01-05 | 1162.12 |
| 2001-01-08 | 1153.63 |
| 2001-01-09 | 1130.17 |
| 2001-01-10 | 1126.71 |
| 2001-01-11 | 1099.35 |
| 2001-01-12 | 1085.81 |
| 2001-01-15 | 1083.70 |
| 2001-01-16 | 1067.72 |
| 2001-01-17 | 1081.04 |
| 2001-01-18 | 1074.46 |
| 2001-01-19 | 1063.76 |
| 2001-01-22 | 1074.94 |
| 2001-01-23 | 1090.42 |
| 2001-01-24 | 1091.46 |
| 2001-01-25 | 1098.61 |
| 2001-01-26 | 1097.65 |
| 2001-01-29 | 1079.23 |
| 2001-01-30 | 1084.26 |
| 2001-01-31 | 1123.71 |
| 2001-02-01 | 1133.47 |
| 2001-02-02 | 1150.31 |
| 2001-02-05 | 1141.39 |
| 2001-02-06 | 1130.47 |
| 2001-02-07 | 1110.27 |
| 2001-02-08 | 1098.60 |
| 2001-02-09 | 1089.30 |
| 2001-02-12 | 1101.81 |
| 2001-02-13 | 1109.85 |
| 2001-02-14 | 1106.42 |
| 2001-02-15 | 1115.09 |
| 2001-02-16 | 1122.37 |
| 2001-02-19 | 1127.23 |
| 2001-02-20 | 1134.42 |
| 2001-02-21 | 1140.10 |
| 2001-02-22 | 1137.86 |
| 2001-02-23 | 1143.86 |
| 2001-02-26 | 1141.48 |
| 2001-02-27 | 1162.00 |
| 2001-02-28 | 1179.32 |
| 2001-03-01 | 1159.59 |
| 2001-03-02 | 1177.05 |
| 2001-03-05 | 1191.78 |
| 2001-03-06 | 1196.35 |
| 2001-03-07 | 1174.21 |
| 2001-03-08 | 1175.37 |
| 2001-03-09 | 1169.06 |
| 2001-03-12 | 1195.12 |
| 2001-03-13 | 1199.22 |
| 2001-03-14 | 1189.81 |
| 2001-03-15 | 1203.88 |
| 2001-03-16 | 1198.92 |
| 2001-03-19 | 1194.48 |
| 2001-03-20 | 1183.42 |
| 2001-03-21 | 1074.61 |
| 2001-03-22 | 1037.22 |
| 2001-03-23 | 1026.01 |
| 2001-03-26 | 1028.12 |
| 2001-03-27 | 1072.11 |
| 2001-03-28 | 1052.67 |
| 2001-03-29 | 1042.37 |
| 2001-03-30 | 1048.95 |
| 2001-04-02 | 1048.59 |
| 2001-04-03 | 1032.19 |
| 2001-04-04 | 1017.56 |
| 2001-04-05 | 1040.92 |
| 2001-04-06 | 1034.46 |
| 2001-04-09 | 1058.65 |
| 2001-04-10 | 1075.89 |
| 2001-04-11 | 1099.00 |
| 2001-04-12 | 1072.35 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1083.27 |
| 2001-04-18 | 1096.46 |
| 2001-04-19 | 1113.87 |
| 2001-04-20 | 1111.31 |
| 2001-04-23 | 1104.28 |
| 2001-04-24 | 1120.00 |
| 2001-04-25 | 1125.87 |
| 2001-04-26 | 1139.30 |
| 2001-04-27 | 1161.90 |
| 2001-04-30 | 1193.62 |
| 2001-05-01 | . |
| 2001-05-02 | 1180.09 |
| 2001-05-03 | 1160.47 |
| 2001-05-04 | 1153.35 |
| 2001-05-07 | 1171.75 |
| 2001-05-08 | 1148.58 |
| 2001-05-09 | 1141.26 |
| 2001-05-10 | 1173.45 |
| 2001-05-11 | 1178.71 |
| 2001-05-14 | 1177.53 |
| 2001-05-15 | 1188.04 |
| 2001-05-16 | 1202.99 |
| 2001-05-17 | 1239.71 |
| 2001-05-18 | 1261.15 |
| 2001-05-21 | 1266.22 |
| 2001-05-22 | 1244.82 |
| 2001-05-23 | 1210.12 |
| 2001-05-24 | . |
| 2001-05-25 | 1217.22 |
| 2001-05-28 | 1218.90 |
| 2001-05-29 | 1227.27 |
| 2001-05-30 | 1223.40 |
| 2001-05-31 | 1247.96 |
| 2001-06-01 | 1249.06 |
| 2001-06-04 | . |
| 2001-06-05 | 1276.14 |
| 2001-06-06 | 1268.50 |
| 2001-06-07 | 1267.80 |
| 2001-06-08 | 1267.22 |
| 2001-06-11 | 1251.94 |
| 2001-06-12 | 1248.99 |
| 2001-06-13 | 1216.72 |
| 2001-06-14 | 1170.48 |
| 2001-06-15 | 1146.88 |
| 2001-06-18 | 1147.50 |
| 2001-06-19 | 1154.26 |
| 2001-06-20 | 1138.19 |
| 2001-06-21 | 1172.07 |
| 2001-06-22 | . |
| 2001-06-25 | 1212.12 |
| 2001-06-26 | 1190.32 |
| 2001-06-27 | 1198.54 |
| 2001-06-28 | 1212.41 |
| 2001-06-29 | 1202.08 |
| 2001-07-02 | 1210.67 |
| 2001-07-03 | 1198.55 |
| 2001-07-04 | 1199.15 |
| 2001-07-05 | 1207.16 |
| 2001-07-06 | 1196.09 |
| 2001-07-09 | 1212.06 |
| 2001-07-10 | 1218.90 |
| 2001-07-11 | 1217.26 |
| 2001-07-12 | 1206.15 |
| 2001-07-13 | 1200.82 |
| 2001-07-16 | 1195.11 |
| 2001-07-17 | 1185.61 |
| 2001-07-18 | 1176.44 |
| 2001-07-19 | 1204.57 |
| 2001-07-20 | 1204.77 |
| 2001-07-23 | 1188.66 |
| 2001-07-24 | 1172.45 |
| 2001-07-25 | 1147.26 |
| 2001-07-26 | 1137.43 |
| 2001-07-27 | 1156.20 |
| 2001-07-30 | 1161.78 |
| 2001-07-31 | 1157.56 |
| 2001-08-01 | 1164.03 |
| 2001-08-02 | 1169.32 |
| 2001-08-03 | 1192.56 |
| 2001-08-06 | 1199.58 |
| 2001-08-07 | 1183.54 |
| 2001-08-08 | 1186.73 |
| 2001-08-09 | 1190.74 |
| 2001-08-10 | 1199.84 |
| 2001-08-13 | 1206.48 |
| 2001-08-14 | 1209.38 |
| 2001-08-15 | 1221.51 |
| 2001-08-16 | 1221.39 |
| 2001-08-17 | 1216.21 |
| 2001-08-20 | 1209.03 |
| 2001-08-21 | 1208.35 |
| 2001-08-22 | 1242.53 |
| 2001-08-23 | 1238.28 |
| 2001-08-24 | 1251.91 |
| 2001-08-27 | 1259.25 |
| 2001-08-28 | 1270.55 |
| 2001-08-29 | 1259.98 |
| 2001-08-30 | 1246.91 |
| 2001-08-31 | 1234.10 |
| 2001-09-03 | 1223.70 |
| 2001-09-04 | 1261.12 |
| 2001-09-05 | 1265.14 |
| 2001-09-06 | 1259.29 |
| 2001-09-07 | 1249.62 |
| 2001-09-10 | 1233.83 |
| 2001-09-11 | 1164.46 |
| 2001-09-12 | 1189.55 |
| 2001-09-13 | 1177.12 |
| 2001-09-14 | 1154.89 |
| 2001-09-17 | 1139.46 |
| 2001-09-18 | 1130.88 |
| 2001-09-19 | 1131.60 |
| 2001-09-20 | 1098.53 |
| 2001-09-21 | 1097.21 |
| 2001-09-24 | 1118.22 |
| 2001-09-25 | 1138.45 |
| 2001-09-26 | 1141.28 |
| 2001-09-27 | 1176.48 |
| 2001-09-28 | 1247.73 |
| 2001-10-01 | 1243.96 |
| 2001-10-02 | 1233.33 |
| 2001-10-03 | 1240.29 |
| 2001-10-04 | 1284.32 |
| 2001-10-05 | 1302.76 |
| 2001-10-08 | 1298.98 |
| 2001-10-09 | 1282.39 |
| 2001-10-10 | 1296.32 |
| 2001-10-11 | 1313.46 |
| 2001-10-12 | 1291.45 |
| 2001-10-15 | 1288.13 |
| 2001-10-16 | 1293.12 |
| 2001-10-17 | 1302.13 |
| 2001-10-18 | 1295.34 |
| 2001-10-19 | 1287.12 |
| 2001-10-22 | 1292.85 |
| 2001-10-23 | 1311.34 |
| 2001-10-24 | 1326.58 |
| 2001-10-25 | 1344.06 |
| 2001-10-26 | 1329.84 |
| 2001-10-29 | 1324.26 |
| 2001-10-30 | 1321.99 |
| 2001-10-31 | 1342.43 |
| 2001-11-01 | 1331.14 |
| 2001-11-02 | 1320.64 |
| 2001-11-05 | 1324.64 |
| 2001-11-06 | 1322.47 |
| 2001-11-07 | 1347.01 |
| 2001-11-08 | 1372.21 |
| 2001-11-09 | 1355.47 |
| 2001-11-12 | 1348.75 |
| 2001-11-13 | 1382.92 |
| 2001-11-14 | 1358.12 |
| 2001-11-15 | 1396.76 |
| 2001-11-16 | 1393.57 |
| 2001-11-19 | 1402.01 |
| 2001-11-20 | 1368.62 |
| 2001-11-21 | 1345.07 |
| 2001-11-22 | 1378.70 |
| 2001-11-23 | 1374.13 |
| 2001-11-26 | 1373.40 |
| 2001-11-27 | 1371.65 |
| 2001-11-28 | 1358.26 |
| 2001-11-29 | 1347.68 |
| 2001-11-30 | 1362.18 |
| 2001-12-03 | 1360.82 |
| 2001-12-04 | 1357.35 |
| 2001-12-05 | 1364.82 |
| 2001-12-06 | 1363.75 |
| 2001-12-07 | 1357.76 |
| 2001-12-10 | 1342.16 |
| 2001-12-11 | 1338.03 |
| 2001-12-12 | 1327.13 |
| 2001-12-13 | 1309.20 |
| 2001-12-14 | 1308.88 |
| 2001-12-17 | 1317.89 |
| 2001-12-18 | 1335.49 |
| 2001-12-19 | 1340.32 |
| 2001-12-20 | 1331.08 |
| 2001-12-21 | 1350.96 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 1376.40 |
| 2001-12-28 | 1367.00 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 1336.87 |
| 2002-01-03 | 1383.37 |
| 2002-01-04 | 1393.17 |
| 2002-01-07 | 1416.99 |
| 2002-01-08 | 1402.53 |
| 2002-01-09 | 1400.08 |
| 2002-01-10 | 1387.96 |
| 2002-01-11 | 1385.55 |
| 2002-01-14 | 1349.52 |
| 2002-01-15 | 1335.92 |
| 2002-01-16 | 1311.15 |
| 2002-01-17 | 1339.31 |
| 2002-01-18 | 1352.10 |
| 2002-01-21 | 1341.51 |
| 2002-01-22 | 1356.93 |
| 2002-01-23 | 1336.88 |
| 2002-01-24 | 1333.68 |
| 2002-01-25 | 1332.70 |
| 2002-01-28 | 1360.71 |
| 2002-01-29 | 1373.79 |
| 2002-01-30 | 1361.51 |
| 2002-01-31 | 1397.72 |
| 2002-02-01 | 1411.75 |
| 2002-02-04 | 1445.38 |
| 2002-02-05 | 1421.13 |
| 2002-02-06 | 1423.13 |
| 2002-02-07 | 1407.31 |
| 2002-02-08 | 1395.52 |
| 2002-02-11 | 1409.55 |
| 2002-02-12 | 1426.12 |
| 2002-02-13 | 1461.73 |
| 2002-02-14 | 1440.43 |
| 2002-02-15 | 1454.11 |
| 2002-02-18 | 1435.59 |
| 2002-02-19 | 1428.22 |
| 2002-02-20 | 1420.60 |
| 2002-02-21 | 1442.45 |
| 2002-02-22 | 1436.97 |
| 2002-02-25 | 1425.65 |
| 2002-02-26 | 1430.35 |
| 2002-02-27 | 1434.90 |
| 2002-02-28 | 1431.81 |
| 2002-03-01 | 1461.40 |
| 2002-03-04 | 1497.89 |
| 2002-03-05 | 1482.85 |
| 2002-03-06 | 1477.64 |
| 2002-03-07 | 1483.07 |
| 2002-03-08 | 1490.86 |
| 2002-03-11 | 1490.99 |
| 2002-03-12 | 1505.79 |
| 2002-03-13 | 1516.29 |
| 2002-03-14 | 1490.93 |
| 2002-03-15 | 1497.65 |
| 2002-03-18 | 1516.00 |
| 2002-03-19 | 1497.56 |
| 2002-03-20 | 1468.41 |
| 2002-03-21 | 1434.01 |
| 2002-03-22 | 1445.54 |
| 2002-03-25 | 1412.68 |
| 2002-03-26 | 1395.26 |
| 2002-03-27 | 1403.45 |
| 2002-03-28 | 1420.73 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 1441.25 |
| 2002-04-03 | 1432.54 |
| 2002-04-04 | 1435.52 |
| 2002-04-05 | 1443.65 |
| 2002-04-08 | 1437.10 |
| 2002-04-09 | 1444.92 |
| 2002-04-10 | 1436.89 |
| 2002-04-11 | 1434.42 |
| 2002-04-12 | 1429.20 |
| 2002-04-15 | 1431.47 |
| 2002-04-16 | 1446.87 |
| 2002-04-17 | 1448.95 |
| 2002-04-18 | 1442.18 |
| 2002-04-19 | 1441.90 |
| 2002-04-22 | 1425.24 |
| 2002-04-23 | 1427.68 |
| 2002-04-24 | 1419.40 |
| 2002-04-25 | 1397.03 |
| 2002-04-26 | 1446.80 |
| 2002-04-29 | 1447.57 |
| 2002-04-30 | 1443.57 |
| 2002-05-01 | . |
| 2002-05-02 | 1479.95 |
| 2002-05-03 | 1486.36 |
| 2002-05-06 | 1475.31 |
| 2002-05-07 | 1481.57 |
| 2002-05-08 | 1488.44 |
| 2002-05-09 | . |
| 2002-05-10 | 1506.49 |
| 2002-05-13 | 1511.67 |
| 2002-05-14 | 1542.32 |
| 2002-05-15 | 1534.76 |
| 2002-05-16 | 1519.14 |
| 2002-05-17 | 1525.27 |
| 2002-05-20 | . |
| 2002-05-21 | 1499.55 |
| 2002-05-22 | 1484.57 |
| 2002-05-23 | 1487.64 |
| 2002-05-24 | 1488.41 |
| 2002-05-27 | 1492.11 |
| 2002-05-28 | 1498.20 |
| 2002-05-29 | 1496.41 |
| 2002-05-30 | 1465.74 |
| 2002-05-31 | 1499.00 |
| 2002-06-03 | 1475.27 |
| 2002-06-04 | 1452.03 |
| 2002-06-05 | 1485.71 |
| 2002-06-06 | 1515.15 |
| 2002-06-07 | 1505.53 |
| 2002-06-10 | 1499.49 |
| 2002-06-11 | 1489.33 |
| 2002-06-12 | 1467.80 |
| 2002-06-13 | 1467.67 |
| 2002-06-14 | 1437.88 |
| 2002-06-17 | 1434.56 |
| 2002-06-18 | 1435.90 |
| 2002-06-19 | 1420.65 |
| 2002-06-20 | 1384.86 |
| 2002-06-21 | . |
| 2002-06-24 | 1360.93 |
| 2002-06-25 | 1374.62 |
| 2002-06-26 | 1343.00 |
| 2002-06-27 | 1356.77 |
| 2002-06-28 | 1386.41 |
| 2002-07-01 | 1386.32 |
| 2002-07-02 | 1378.35 |
| 2002-07-03 | 1354.96 |
| 2002-07-04 | 1365.77 |
| 2002-07-05 | 1350.42 |
| 2002-07-08 | 1342.25 |
| 2002-07-09 | 1354.46 |
| 2002-07-10 | 1349.82 |
| 2002-07-11 | 1339.99 |
| 2002-07-12 | 1312.38 |
| 2002-07-15 | 1271.57 |
| 2002-07-16 | 1263.94 |
| 2002-07-17 | 1271.80 |
| 2002-07-18 | 1269.05 |
| 2002-07-19 | 1227.95 |
| 2002-07-22 | 1206.61 |
| 2002-07-23 | 1176.03 |
| 2002-07-24 | 1100.41 |
| 2002-07-25 | 1111.36 |
| 2002-07-26 | 1100.07 |
| 2002-07-29 | 1155.00 |
| 2002-07-30 | 1182.72 |
| 2002-07-31 | 1211.95 |
| 2002-08-01 | 1171.02 |
| 2002-08-02 | 1136.68 |
| 2002-08-05 | 1086.49 |
| 2002-08-06 | 1107.58 |
| 2002-08-07 | 1110.84 |
| 2002-08-08 | 1120.20 |
| 2002-08-09 | 1151.24 |
| 2002-08-12 | 1148.39 |
| 2002-08-13 | 1107.61 |
| 2002-08-14 | 1108.34 |
| 2002-08-15 | 1135.12 |
| 2002-08-16 | 1126.99 |
| 2002-08-19 | 1142.44 |
| 2002-08-20 | 1141.29 |
| 2002-08-21 | 1173.27 |
| 2002-08-22 | 1212.92 |
| 2002-08-23 | 1214.15 |
| 2002-08-26 | 1190.07 |
| 2002-08-27 | 1201.12 |
| 2002-08-28 | 1188.11 |
| 2002-08-29 | 1163.52 |
| 2002-08-30 | 1157.99 |
| 2002-09-02 | 1180.23 |
| 2002-09-03 | 1135.81 |
| 2002-09-04 | 1114.88 |
| 2002-09-05 | 1098.77 |
| 2002-09-06 | 1117.21 |
| 2002-09-09 | 1118.36 |
| 2002-09-10 | 1139.36 |
| 2002-09-11 | 1161.27 |
| 2002-09-12 | 1163.32 |
| 2002-09-13 | 1164.56 |
| 2002-09-16 | 1159.33 |
| 2002-09-17 | 1165.83 |
| 2002-09-18 | 1120.61 |
| 2002-09-19 | 1112.37 |
| 2002-09-20 | 1094.29 |
| 2002-09-23 | 1062.55 |
| 2002-09-24 | 1033.56 |
| 2002-09-25 | 1047.97 |
| 2002-09-26 | 1092.56 |
| 2002-09-27 | 1071.88 |
| 2002-09-30 | 1043.98 |
| 2002-10-01 | 1020.17 |
| 2002-10-02 | 1022.96 |
| 2002-10-03 | 1019.87 |
| 2002-10-04 | 1035.98 |
| 2002-10-07 | 1002.64 |
| 2002-10-08 | 960.52 |
| 2002-10-09 | 966.51 |
| 2002-10-10 | 973.55 |
| 2002-10-11 | 1047.77 |
| 2002-10-14 | 1045.37 |
| 2002-10-15 | 1102.46 |
| 2002-10-16 | 1084.78 |
| 2002-10-17 | 1128.37 |
| 2002-10-18 | 1171.90 |
| 2002-10-21 | 1142.57 |
| 2002-10-22 | 1174.79 |
| 2002-10-23 | 1148.65 |
| 2002-10-24 | 1180.81 |
| 2002-10-25 | 1128.69 |
| 2002-10-28 | 1140.68 |
| 2002-10-29 | 1113.68 |
| 2002-10-30 | 1130.51 |
| 2002-10-31 | 1149.98 |
| 2002-11-01 | 1145.42 |
| 2002-11-04 | 1173.54 |
| 2002-11-05 | 1182.39 |
| 2002-11-06 | 1184.70 |
| 2002-11-07 | 1181.10 |
| 2002-11-08 | 1160.79 |
| 2002-11-11 | 1116.83 |
| 2002-11-12 | 1111.36 |
| 2002-11-13 | 1115.54 |
| 2002-11-14 | 1133.89 |
| 2002-11-15 | 1127.75 |
| 2002-11-18 | 1147.47 |
| 2002-11-19 | 1133.53 |
| 2002-11-20 | 1138.87 |
| 2002-11-21 | 1169.47 |
| 2002-11-22 | 1173.20 |
| 2002-11-25 | 1188.90 |
| 2002-11-26 | 1182.99 |
| 2002-11-27 | 1228.05 |
| 2002-11-28 | 1256.40 |
| 2002-11-29 | 1273.03 |
| 2002-12-02 | 1280.81 |
| 2002-12-03 | 1243.13 |
| 2002-12-04 | 1211.69 |
| 2002-12-05 | 1215.29 |
| 2002-12-06 | 1196.28 |
| 2002-12-09 | 1189.15 |
| 2002-12-10 | 1193.24 |
| 2002-12-11 | 1196.83 |
| 2002-12-12 | 1177.80 |
| 2002-12-13 | 1170.19 |
| 2002-12-16 | 1167.09 |
| 2002-12-17 | 1147.61 |
| 2002-12-18 | 1143.12 |
| 2002-12-19 | 1124.30 |
| 2002-12-20 | 1122.24 |
| 2002-12-23 | 1103.36 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 1088.46 |
| 2002-12-30 | 1089.83 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 1091.72 |
| 2003-01-03 | 1098.31 |
| 2003-01-06 | . |
| 2003-01-07 | 1094.41 |
| 2003-01-08 | 1084.74 |
| 2003-01-09 | 1081.33 |
| 2003-01-10 | 1082.29 |
| 2003-01-13 | 1092.23 |
| 2003-01-14 | 1098.67 |
| 2003-01-15 | 1100.25 |
| 2003-01-16 | 1110.30 |
| 2003-01-17 | 1105.56 |
| 2003-01-20 | 1109.50 |
| 2003-01-21 | 1107.55 |
| 2003-01-22 | 1102.34 |
| 2003-01-23 | 1098.56 |
| 2003-01-24 | 1090.67 |
| 2003-01-27 | 1075.31 |
| 2003-01-28 | 1058.10 |
| 2003-01-29 | 1055.36 |
| 2003-01-30 | 1048.81 |
| 2003-01-31 | 1047.84 |
| 2003-02-03 | 1066.83 |
| 2003-02-04 | 1061.98 |
| 2003-02-05 | 1066.12 |
| 2003-02-06 | 1065.75 |
| 2003-02-07 | 1058.83 |
| 2003-02-10 | 1051.96 |
| 2003-02-11 | 1056.37 |
| 2003-02-12 | 1060.59 |
| 2003-02-13 | 1063.16 |
| 2003-02-14 | 1074.39 |
| 2003-02-17 | 1085.19 |
| 2003-02-18 | 1088.98 |
| 2003-02-19 | 1085.66 |
| 2003-02-20 | 1091.69 |
| 2003-02-21 | 1095.15 |
| 2003-02-24 | 1093.58 |
| 2003-02-25 | 1088.48 |
| 2003-02-26 | 1078.85 |
| 2003-02-27 | 1080.27 |
| 2003-02-28 | 1090.13 |
| 2003-03-03 | 1090.10 |
| 2003-03-04 | 1082.60 |
| 2003-03-05 | 1077.73 |
| 2003-03-06 | 1083.68 |
| 2003-03-07 | 1069.03 |
| 2003-03-10 | 1071.86 |
| 2003-03-11 | 1070.94 |
| 2003-03-12 | 1065.95 |
| 2003-03-13 | 1079.40 |
| 2003-03-14 | 1094.78 |
| 2003-03-17 | 1106.23 |
| 2003-03-18 | 1109.73 |
| 2003-03-19 | 1117.65 |
| 2003-03-20 | 1108.68 |
| 2003-03-21 | 1118.52 |
| 2003-03-24 | 1103.76 |
| 2003-03-25 | 1113.23 |
| 2003-03-26 | 1116.67 |
| 2003-03-27 | 1097.96 |
| 2003-03-28 | 1088.71 |
| 2003-03-31 | 1077.29 |
| 2003-04-01 | 1078.39 |
| 2003-04-02 | 1097.36 |
| 2003-04-03 | 1092.78 |
| 2003-04-04 | 1091.20 |
| 2003-04-07 | 1103.14 |
| 2003-04-08 | 1099.21 |
| 2003-04-09 | 1093.69 |
| 2003-04-10 | 1092.93 |
| 2003-04-11 | 1083.43 |
| 2003-04-14 | 1075.50 |
| 2003-04-15 | 1082.77 |
| 2003-04-16 | 1082.56 |
| 2003-04-17 | 1084.73 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 1081.57 |
| 2003-04-23 | 1094.31 |
| 2003-04-24 | 1099.40 |
| 2003-04-25 | 1095.58 |
| 2003-04-28 | 1110.85 |
| 2003-04-29 | 1112.99 |
| 2003-04-30 | 1113.79 |
| 2003-05-01 | . |
| 2003-05-02 | 1103.68 |
| 2003-05-05 | 1102.63 |
| 2003-05-06 | 1109.49 |
| 2003-05-07 | 1110.06 |
| 2003-05-08 | 1105.52 |
| 2003-05-09 | 1111.36 |
| 2003-05-12 | 1113.15 |
| 2003-05-13 | 1107.30 |
| 2003-05-14 | 1094.87 |
| 2003-05-15 | 1094.07 |
| 2003-05-16 | 1094.22 |
| 2003-05-19 | 1083.89 |
| 2003-05-20 | 1088.21 |
| 2003-05-21 | 1078.67 |
| 2003-05-22 | 1079.67 |
| 2003-05-23 | 1075.95 |
| 2003-05-26 | 1073.57 |
| 2003-05-27 | 1073.13 |
| 2003-05-28 | 1083.09 |
| 2003-05-29 | . |
| 2003-05-30 | 1084.92 |
| 2003-06-02 | 1086.69 |
| 2003-06-03 | 1089.33 |
| 2003-06-04 | 1092.14 |
| 2003-06-05 | 1082.43 |
| 2003-06-06 | 1088.21 |
| 2003-06-09 | . |
| 2003-06-10 | 1087.14 |
| 2003-06-11 | 1091.76 |
| 2003-06-12 | 1100.55 |
| 2003-06-13 | 1091.64 |
| 2003-06-16 | 1096.79 |
| 2003-06-17 | 1099.31 |
| 2003-06-18 | 1109.77 |
| 2003-06-19 | 1108.33 |
| 2003-06-20 | . |
| 2003-06-23 | 1101.07 |
| 2003-06-24 | 1089.58 |
| 2003-06-25 | 1086.81 |
| 2003-06-26 | 1088.42 |
| 2003-06-27 | 1094.02 |
| 2003-06-30 | 1093.69 |
| 2003-07-01 | 1076.23 |
| 2003-07-02 | 1079.48 |
| 2003-07-03 | 1086.40 |
| 2003-07-04 | 1096.84 |
| 2003-07-07 | 1122.68 |
| 2003-07-08 | 1124.73 |
| 2003-07-09 | 1117.27 |
| 2003-07-10 | 1107.57 |
| 2003-07-11 | 1106.59 |
| 2003-07-14 | 1112.80 |
| 2003-07-15 | 1112.81 |
| 2003-07-16 | 1110.40 |
| 2003-07-17 | 1102.40 |
| 2003-07-18 | 1112.34 |
| 2003-07-21 | 1104.47 |
| 2003-07-22 | 1105.60 |
| 2003-07-23 | 1103.09 |
| 2003-07-24 | 1110.02 |
| 2003-07-25 | 1111.38 |
| 2003-07-28 | 1105.31 |
| 2003-07-29 | 1110.62 |
| 2003-07-30 | 1105.73 |
| 2003-07-31 | 1109.19 |
| 2003-08-01 | 1106.10 |
| 2003-08-04 | 1107.31 |
| 2003-08-05 | 1106.99 |
| 2003-08-06 | 1098.98 |
| 2003-08-07 | 1096.50 |
| 2003-08-08 | 1100.89 |
| 2003-08-11 | 1103.18 |
| 2003-08-12 | 1109.22 |
| 2003-08-13 | 1111.09 |
| 2003-08-14 | 1128.85 |
| 2003-08-15 | 1130.21 |
| 2003-08-18 | 1128.42 |
| 2003-08-19 | 1134.32 |
| 2003-08-20 | 1148.97 |
| 2003-08-21 | 1158.16 |
| 2003-08-22 | 1153.45 |
| 2003-08-25 | 1155.59 |
| 2003-08-26 | 1149.38 |
| 2003-08-27 | 1162.29 |
| 2003-08-28 | 1162.06 |
| 2003-08-29 | 1166.68 |
| 2003-09-01 | 1183.59 |
| 2003-09-02 | 1187.71 |
| 2003-09-03 | 1203.36 |
| 2003-09-04 | 1206.94 |
| 2003-09-05 | 1209.19 |
| 2003-09-08 | 1204.50 |
| 2003-09-09 | 1197.73 |
| 2003-09-10 | 1189.71 |
| 2003-09-11 | 1197.87 |
| 2003-09-12 | 1197.17 |
| 2003-09-15 | 1210.50 |
| 2003-09-16 | 1218.65 |
| 2003-09-17 | 1210.41 |
| 2003-09-18 | 1195.21 |
| 2003-09-19 | 1190.08 |
| 2003-09-22 | 1169.62 |
| 2003-09-23 | 1156.98 |
| 2003-09-24 | 1157.86 |
| 2003-09-25 | 1147.11 |
| 2003-09-26 | 1150.25 |
| 2003-09-29 | 1145.29 |
| 2003-09-30 | 1133.62 |
| 2003-10-01 | 1100.08 |
| 2003-10-02 | 1101.41 |
| 2003-10-03 | 1120.37 |
| 2003-10-06 | 1116.74 |
| 2003-10-07 | 1105.54 |
| 2003-10-08 | 1109.55 |
| 2003-10-09 | 1109.54 |
| 2003-10-10 | 1107.83 |
| 2003-10-13 | 1116.99 |
| 2003-10-14 | 1124.49 |
| 2003-10-15 | 1130.93 |
| 2003-10-16 | 1134.83 |
| 2003-10-17 | 1139.87 |
| 2003-10-20 | 1140.11 |
| 2003-10-21 | 1137.07 |
| 2003-10-22 | 1122.60 |
| 2003-10-23 | 1126.52 |
| 2003-10-24 | 1128.29 |
| 2003-10-27 | 1136.75 |
| 2003-10-28 | 1143.11 |
| 2003-10-29 | 1152.37 |
| 2003-10-30 | 1148.16 |
| 2003-10-31 | 1144.59 |
#2003-11-03|1151.29
#2003-11-04|1150.68
#2003-11-05|1156.99
#2003-11-06|1154.90
#2003-11-07|1158.76
#2003-11-10|1156.75
#2003-11-11|1152.87
#2003-11-12|1146.06
#2003-11-13|1149.07
#2003-11-14|1151.32
#2003-11-17|1148.19
#2003-11-18|1136.35
#2003-11-19|1125.48
#2003-11-20|1124.44
#2003-11-21|1125.56
#2003-11-24|1142.10
#2003-11-25|1143.12
#2003-11-26|1139.75
#2003-11-27|1146.74
#2003-11-28|1143.82
#2003-12-01|1150.50
#2003-12-02|1149.58
#2003-12-03|1150.24
#2003-12-04|1138.53
#2003-12-05|1146.59
#2003-12-08|1138.78
#2003-12-09|1138.71
#2003-12-10|1144.26
#2003-12-11|1145.28
#2003-12-12|1141.40
#2003-12-15|1150.15
#2003-12-16|1139.38
#2003-12-17|1128.45
#2003-12-18|1129.00
#2003-12-19|1122.86
#2003-12-22|1124.06
#2003-12-23|1132.47
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29|1133.99
#2003-12-30|1129.84
#2003-12-31| .
#2004-01-01| .
#2004-01-02|1147.89
#2004-01-05|1156.92
#2004-01-06| .
#2004-01-07|1145.19
#2004-01-08|1138.53
#2004-01-09|1134.22
#2004-01-12|1137.33
#2004-01-13|1130.91
#2004-01-14|1139.86
#2004-01-15|1144.07
#2004-01-16|1155.08
#2004-01-19|1158.89
#2004-01-20|1114.80
#2004-01-21|1088.99
#2004-01-22|1102.43
#2004-01-23|1104.51
#2004-01-26|1105.00
#2004-01-27|1106.82
#2004-01-28|1109.82
#2004-01-29|1112.09
#2004-01-30|1112.84
#2004-02-02|1102.43
#2004-02-03|1102.98
#2004-02-04|1109.97
#2004-02-05|1112.56
#2004-02-06|1095.07
#2004-02-09|1093.83
#2004-02-10|1096.52
#2004-02-11|1104.21
#2004-02-12|1111.02
#2004-02-13|1110.75
#2004-02-16|1109.67
#2004-02-17|1120.38
#2004-02-18|1124.76
#2004-02-19|1155.55
#2004-02-20|1160.28
#2004-02-23|1170.92
#2004-02-24|1158.81
#2004-02-25|1164.30
#2004-02-26|1166.23
#2004-02-27|1165.59
#2004-03-01|1176.89
#2004-03-02|1191.74
#2004-03-03|1204.00
#2004-03-04|1202.52
#2004-03-05|1185.15
#2004-03-08|1184.18
#2004-03-09|1169.64
#2004-03-10|1166.83
#2004-03-11|1145.12
#2004-03-12|1150.64
#2004-03-15|1138.13
#2004-03-16|1133.11
#2004-03-17|1143.38
#2004-03-18|1137.45
#2004-03-19|1130.63
#2004-03-22|1123.53
#2004-03-23|1137.22
#2004-03-24|1140.54
#2004-03-25|1147.66
#2004-03-26|1143.38
#2004-03-29|1148.51
#2004-03-30|1143.78
#2004-03-31|1064.58
#2004-04-01|1075.87
#2004-04-02|1086.29
#2004-04-05|1102.83
#2004-04-06|1100.83
#2004-04-07|1104.02
#2004-04-08|1105.67
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1116.28
#2004-04-14|1106.30
#2004-04-15|1100.79
#2004-04-16|1105.10
#2004-04-19|1103.18
#2004-04-20|1109.30
#2004-04-21|1102.11
#2004-04-22|1117.15
#2004-04-23|1118.58
#2004-04-26|1126.18
#2004-04-27|1134.30
#2004-04-28|1114.34
#2004-04-29|1114.55
#2004-04-30|1104.66
#2004-05-03|1104.06
#2004-05-04|1103.11
#2004-05-05|1108.93
#2004-05-06|1081.03
#2004-05-07|1081.98
#2004-05-10|1062.27
#2004-05-11|1094.63
#2004-05-12|1076.25
#2004-05-13|1081.63
#2004-05-14|1075.03
#2004-05-17|1068.37
#2004-05-18|1067.88
#2004-05-19|1068.78
#2004-05-20| .
#2004-05-21|1073.86
#2004-05-24|1085.41
#2004-05-25|1066.78
#2004-05-26|1062.21
#2004-05-27|1054.39
#2004-05-28|1066.62
#2004-05-31| .
#2004-06-01|1068.33
#2004-06-02|1080.66
#2004-06-03|1087.72
#2004-06-04|1090.23
#2004-06-07|1095.43
#2004-06-08|1101.89
#2004-06-09|1093.96
#2004-06-10|1094.49
#2004-06-11|1101.90
#2004-06-14|1088.62
#2004-06-15|1088.17
#2004-06-16|1085.30
#2004-06-17|1083.96
#2004-06-18|1090.29
#2004-06-21|1092.64
#2004-06-22|1099.25
#2004-06-23|1104.65
#2004-06-24|1115.16
#2004-06-25| .
#2004-06-28|1121.60
#2004-06-29|1119.77
#2004-06-30|1113.89
#2004-07-01|1108.59
#2004-07-02|1096.38
#2004-07-05|1093.82
#2004-07-06|1092.76
#2004-07-07|1096.83
#2004-07-08|1102.92
#2004-07-09|1096.65
#2004-07-12|1089.35
#2004-07-13|1090.49
#2004-07-14|1084.20
#2004-07-15|1080.85
#2004-07-16|1079.75
#2004-07-19|1070.32
#2004-07-20|1067.05
#2004-07-21|1069.82
#2004-07-22|1055.33
#2004-07-23|1055.84
#2004-07-26|1062.87
#2004-07-27|1096.67
#2004-07-28|1098.46
#2004-07-29|1114.06
#2004-07-30|1124.62
#2004-08-02|1126.04
#2004-08-03|1135.16
#2004-08-04|1116.29
#2004-08-05|1122.81
#2004-08-06|1104.92
#2004-08-09|1091.29
#2004-08-10|1091.31
#2004-08-11|1094.84
#2004-08-12|1091.04
#2004-08-13|1088.18
#2004-08-16|1090.18
#2004-08-17|1091.16
#2004-08-18|1087.23
#2004-08-19|1089.02
#2004-08-20|1084.41
#2004-08-23|1092.16
#2004-08-24|1100.91
#2004-08-25|1103.55
#2004-08-26|1103.43
#2004-08-27|1091.29
#2004-08-30|1090.33
#2004-08-31|1084.69
#2004-09-01|1092.84
#2004-09-02|1080.21
#2004-09-03|1079.99
#2004-09-06|1081.71
#2004-09-07|1086.27
#2004-09-08|1075.18
#2004-09-09|1065.12
#2004-09-10|1063.47
#2004-09-13|1070.14
#2004-09-14|1062.15
#2004-09-15|1061.71
#2004-09-16|1056.31
#2004-09-17|1059.71
#2004-09-20|1053.80
#2004-09-21|1056.59
#2004-09-22|1051.91
#2004-09-23|1050.58
#2004-09-24|1047.54
#2004-09-27|1048.18
#2004-09-28|1048.10
#2004-09-29|1067.85
#2004-09-30|1070.23
#2004-10-01|1085.74
#2004-10-04|1097.49
#2004-10-05|1085.30
#2004-10-06|1088.98
#2004-10-07|1084.35
#2004-10-08|1087.93
#2004-10-11|1092.47
#2004-10-12|1088.63
#2004-10-13|1097.81
#2004-10-14|1095.97
#2004-10-15|1093.04
#2004-10-18|1089.98
#2004-10-19|1098.66
#2004-10-20|1081.03
#2004-10-21|1084.09
#2004-10-22|1098.15
#2004-10-25|1080.18
#2004-10-26|1069.17
#2004-10-27|1070.19
#2004-10-28|1073.52
#2004-10-29|1081.75
#2004-11-01|1091.51
#2004-11-02|1103.09
#2004-11-03|1105.75
#2004-11-04|1112.17
#2004-11-05|1108.23
#2004-11-08|1109.63
#2004-11-09|1110.28
#2004-11-10|1126.12
#2004-11-11|1135.09
#2004-11-12|1133.88
#2004-11-15|1127.66
#2004-11-16|1115.72
#2004-11-17|1131.28
#2004-11-18|1127.62
#2004-11-19|1126.47
#2004-11-22|1122.67
#2004-11-23|1126.45
#2004-11-24|1125.98
#2004-11-25|1144.19
#2004-11-26|1139.16
#2004-11-29|1142.58
#2004-11-30|1145.57
#2004-12-01|1140.38
#2004-12-02|1136.68
#2004-12-03|1125.69
#2004-12-06|1118.74
#2004-12-07|1126.08
#2004-12-08|1124.39
#2004-12-09|1122.25
#2004-12-10|1130.30
#2004-12-13|1132.29
#2004-12-14|1137.86
#2004-12-15|1128.79
#2004-12-16|1128.69
#2004-12-17|1125.10
#2004-12-20|1131.05
#2004-12-21|1135.44
#2004-12-22|1142.72
#2004-12-23|1141.41
#2004-12-24| .
#2004-12-27|1140.14
#2004-12-28|1124.26
#2004-12-29|1118.85
#2004-12-30|1120.49
#2004-12-31| .
#2005-01-03|1125.50
#2005-01-04|1127.45
#2005-01-05|1127.10
#2005-01-06| .
#2005-01-07|1120.65
#2005-01-10|1126.67
#2005-01-11|1133.42
#2005-01-12|1123.97
#2005-01-13|1129.35
#2005-01-14|1134.49
#2005-01-17|1131.50
#2005-01-18|1130.31
#2005-01-19|1134.10
#2005-01-20|1117.30
#2005-01-21|1120.95
#2005-01-24|1116.85
#2005-01-25|1111.94
#2005-01-26|1104.51
#2005-01-27|1103.93
#2005-01-28|1100.39
#2005-01-31|1111.70
#2005-02-01|1114.86
#2005-02-02|1100.50
#2005-02-03|1092.98
#2005-02-04|1086.80
#2005-02-07|1101.61
#2005-02-08|1116.80
#2005-02-09|1116.83
#2005-02-10|1117.97
#2005-02-11|1120.86
#2005-02-14|1117.31
#2005-02-15|1120.61
#2005-02-16|1121.28
#2005-02-17|1117.93
#2005-02-18|1120.21
#2005-02-21|1125.35
#2005-02-22|1119.85
#2005-02-23|1113.47
#2005-02-24|1110.66
#2005-02-25|1113.96
#2005-02-28|1114.02
#2005-03-01|1115.26
#2005-03-02|1128.56
#2005-03-03|1133.52
#2005-03-04|1144.36
#2005-03-07|1133.42
#2005-03-08|1123.02
#2005-03-09|1117.68
#2005-03-10|1114.76
#2005-03-11|1112.88
#2005-03-14|1107.04
#2005-03-15|1111.97
#2005-03-16|1100.86
#2005-03-17|1094.09
#2005-03-18|1091.58
#2005-03-21|1091.88
#2005-03-22|1084.72
#2005-03-23|1070.21
#2005-03-24|1079.53
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1073.67
#2005-03-30|1075.89
#2005-03-31|1075.64
#2005-04-01|1072.05
#2005-04-04|1064.65
#2005-04-05|1070.29
#2005-04-06|1061.99
#2005-04-07|1064.90
#2005-04-08|1064.84
#2005-04-11|1062.30
#2005-04-12|1061.58
#2005-04-13|1062.11
#2005-04-14|1052.01
#2005-04-15|1047.72
#2005-04-18|1033.70
#2005-04-19|1033.71
#2005-04-20|1033.45
#2005-04-21|1014.52
#2005-04-22|1015.98
#2005-04-25|1011.97
#2005-04-26|1009.22
#2005-04-27| 998.84
#2005-04-28| 983.03
#2005-04-29| 983.53
#2005-05-02| 992.25
#2005-05-03| 973.31
#2005-05-04| 955.46
#2005-05-05| .
#2005-05-06| 958.66
#2005-05-09| 955.84
#2005-05-10| 957.67
#2005-05-11| 961.83
#2005-05-12| 958.30
#2005-05-13| 960.13
#2005-05-16| 963.12
#2005-05-17| 968.29
#2005-05-18| 985.81
#2005-05-19| 988.97
#2005-05-20| 989.81
#2005-05-23| 994.90
#2005-05-24| 991.07
#2005-05-25| 985.60
#2005-05-26| 993.74
#2005-05-27| 997.27
#2005-05-30| 997.00
#2005-05-31|1005.70
#2005-06-01|1020.34
#2005-06-02|1010.17
#2005-06-03|1009.92
#2005-06-06| .
#2005-06-07|1013.06
#2005-06-08|1012.20
#2005-06-09|1008.57
#2005-06-10|1016.83
#2005-06-13|1022.60
#2005-06-14|1029.65
#2005-06-15|1027.38
#2005-06-16|1027.65
#2005-06-17|1027.10
#2005-06-20|1026.74
#2005-06-21|1026.32
#2005-06-22|1035.15
#2005-06-23|1032.77
#2005-06-24| .
#2005-06-27|1035.47
#2005-06-28|1040.59
#2005-06-29|1049.46
#2005-06-30|1039.25
#2005-07-01|1058.65
#2005-07-04|1064.17
#2005-07-05|1054.29
#2005-07-06|1056.82
#2005-07-07|1046.06
#2005-07-08|1050.38
#2005-07-11|1060.00
#2005-07-12|1063.25
#2005-07-13|1053.23
#2005-07-14|1045.83
#2005-07-15|1061.45
#2005-07-18|1050.57
#2005-07-19|1063.88
#2005-07-20|1066.60
#2005-07-21|1070.40
#2005-07-22|1073.73
#2005-07-25|1075.84
#2005-07-26|1066.59
#2005-07-27|1086.51
#2005-07-28|1084.10
#2005-07-29|1076.08
#2005-08-01|1077.60
#2005-08-02|1076.39
#2005-08-03|1074.75
#2005-08-04|1061.36
#2005-08-05|1067.91
#2005-08-08|1063.71
#2005-08-09|1060.48
#2005-08-10|1080.15
#2005-08-11|1083.36
#2005-08-12|1085.39
#2005-08-15|1078.62
#2005-08-16|1075.28
#2005-08-17|1083.70
#2005-08-18|1081.11
#2005-08-19|1103.67
#2005-08-22|1104.55
#2005-08-23|1102.74
#2005-08-24|1090.13
#2005-08-25|1075.51
#2005-08-26|1070.67
#2005-08-29|1071.42
#2005-08-30|1076.39
#2005-08-31|1090.10
#2005-09-01|1088.27
#2005-09-02|1085.61
#2005-09-05|1081.26
#2005-09-06|1080.74
#2005-09-07|1082.82
#2005-09-08|1093.44
#2005-09-09|1102.36
#2005-09-12|1114.42
#2005-09-13|1146.12
#2005-09-14|1148.06
#2005-09-15|1149.02
#2005-09-16|1161.21
#2005-09-19|1168.39
#2005-09-20|1163.16
#2005-09-21|1151.35
#2005-09-22|1147.21
#2005-09-23|1154.31
#2005-09-26|1166.44
#2005-09-27|1164.57
#2005-09-28|1157.08
#2005-09-29|1156.02
#2005-09-30|1149.42
#2005-10-03|1149.83
#2005-10-04|1148.30
#2005-10-05|1143.30
#2005-10-06|1135.98
#2005-10-07|1125.54
#2005-10-10|1133.23
#2005-10-11|1130.88
#2005-10-12|1115.69
#2005-10-13|1103.07
#2005-10-14|1106.76
#2005-10-17|1090.79
#2005-10-18|1095.08
#2005-10-19|1071.70
#2005-10-20|1073.09
#2005-10-21|1063.64
#2005-10-24|1080.76
#2005-10-25|1087.59
#2005-10-26|1094.15
#2005-10-27|1081.98
#2005-10-28|1085.75
#2005-10-31|1089.41
#2005-11-01|1091.75
#2005-11-02|1091.27
#2005-11-03|1096.57
#2005-11-04|1094.57
#2005-11-07|1105.66
#2005-11-08|1110.21
#2005-11-09|1127.56
#2005-11-10|1132.26
#2005-11-11|1144.53
#2005-11-14|1147.93
#2005-11-15|1148.88
#2005-11-16|1140.15
#2005-11-17|1143.10
#2005-11-18|1145.75
#2005-11-21|1150.92
#2005-11-22|1156.56
#2005-11-23|1148.35
#2005-11-24|1147.00
#2005-11-25|1150.74
#2005-11-28|1144.87
#2005-11-29|1145.55
#2005-11-30|1152.85
#2005-12-01|1160.54
#2005-12-02|1173.76
#2005-12-05|1175.89
#2005-12-06|1183.64
#2005-12-07|1188.95
#2005-12-08|1186.78
#2005-12-09|1188.18
#2005-12-12|1185.54
#2005-12-13|1186.18
#2005-12-14|1183.07
#2005-12-15|1183.38
#2005-12-16|1190.78
#2005-12-19|1184.82
#2005-12-20|1196.59
#2005-12-21|1206.58
#2005-12-22|1197.01
#2005-12-23|1209.32
#2005-12-26| .
#2005-12-27|1204.58
#2005-12-28|1202.63
#2005-12-29|1204.87
#2005-12-30|1201.44
#2006-01-02|1196.42
#2006-01-03|1193.86
#2006-01-04|1192.46
#2006-01-05|1185.82
#2006-01-06| .
#2006-01-09|1172.61
#2006-01-10|1173.72
#2006-01-11|1171.69
#2006-01-12|1176.67
#2006-01-13|1166.15
#2006-01-16|1173.86
#2006-01-17|1168.95
#2006-01-18|1169.47
#2006-01-19|1167.68
#2006-01-20|1177.98
#2006-01-23|1175.91
#2006-01-24|1164.39
#2006-01-25|1166.15
#2006-01-26|1168.63
#2006-01-27|1187.39
#2006-01-30|1199.35
#2006-01-31|1225.25
#2006-02-01|1269.92
#2006-02-02|1259.70
#2006-02-03|1253.01
#2006-02-06|1249.11
#2006-02-07|1244.29
#2006-02-08|1256.17
#2006-02-09|1255.76
#2006-02-10|1254.97
#2006-02-13|1272.93
#2006-02-14|1300.41
#2006-02-15|1310.05
#2006-02-16|1306.09
#2006-02-17|1315.23
#2006-02-20|1320.47
#2006-02-21|1336.68
#2006-02-22|1339.23
#2006-02-23|1340.01
#2006-02-24|1351.73
#2006-02-27|1350.86
#2006-02-28|1327.84
#2006-03-01|1334.41
#2006-03-02|1338.71
#2006-03-03|1342.60
#2006-03-06|1351.54
#2006-03-07|1364.15
#2006-03-08|1414.86
#2006-03-09|1450.98
#2006-03-10|1438.78
#2006-03-13|1436.04
#2006-03-14|1435.00
#2006-03-15|1440.43
#2006-03-16|1444.76
#2006-03-17|1447.07
#2006-03-20|1450.20
#2006-03-21|1451.57
#2006-03-22|1434.85
#2006-03-23|1429.39
#2006-03-24|1434.33
#2006-03-27|1420.90
#2006-03-28|1415.65
#2006-03-29|1392.55
#2006-03-30|1410.14
#2006-03-31|1426.75
#2006-04-03|1440.39
#2006-04-04|1416.76
#2006-04-05|1410.44
#2006-04-06|1402.11
#2006-04-07|1387.26
#2006-04-10|1363.81
#2006-04-11|1363.99
#2006-04-12|1364.86
#2006-04-13|1361.20
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1361.35
#2006-04-19|1377.67
#2006-04-20|1393.73
#2006-04-21|1410.24
#2006-04-24|1417.04
#2006-04-25|1405.19
#2006-04-26|1423.09
#2006-04-27|1394.87
#2006-04-28|1384.46
#2006-05-01| .
#2006-05-02|1402.21
#2006-05-03|1394.53
#2006-05-04|1402.30
#2006-05-05|1408.44
#2006-05-08|1405.26
#2006-05-09|1413.99
#2006-05-10|1406.73
#2006-05-11|1399.54
#2006-05-12|1348.51
#2006-05-15|1316.18
#2006-05-16|1314.66
#2006-05-17|1259.64
#2006-05-18|1239.04
#2006-05-19|1225.20
#2006-05-22|1154.66
#2006-05-23|1212.65
#2006-05-24|1197.92
#2006-05-25| .
#2006-05-26|1247.99
#2006-05-29|1249.94
#2006-05-30|1217.80
#2006-05-31|1237.61
#2006-06-01|1241.89
#2006-06-02|1239.32
#2006-06-05|1233.25
#2006-06-06| .
#2006-06-07|1188.31
#2006-06-08|1172.39
#2006-06-09|1177.72
#2006-06-12|1159.33
#2006-06-13|1126.19
#2006-06-14|1124.93
#2006-06-15|1165.42
#2006-06-16|1162.23
#2006-06-19|1177.34
#2006-06-20|1174.53
#2006-06-21|1179.87
#2006-06-22|1184.53
#2006-06-23| .
#2006-06-26|1172.70
#2006-06-27|1162.79
#2006-06-28|1164.91
#2006-06-29|1190.51
#2006-06-30|1208.99
#2006-07-03|1213.74
#2006-07-04|1206.87
#2006-07-05|1195.98
#2006-07-06|1210.50
#2006-07-07|1206.78
#2006-07-10|1211.59
#2006-07-11|1207.41
#2006-07-12|1241.02
#2006-07-13|1215.34
#2006-07-14|1204.73
#2006-07-17|1201.60
#2006-07-18|1194.50
#2006-07-19|1231.75
#2006-07-20|1239.36
#2006-07-21|1251.13
#2006-07-24|1300.83
#2006-07-25|1270.95
#2006-07-26|1279.27
#2006-07-27|1299.76
#2006-07-28|1298.29
#2006-07-31|1298.69
#2006-08-01|1290.04
#2006-08-02|1286.24
#2006-08-03|1282.43
#2006-08-04|1282.08
#2006-08-07|1264.82
#2006-08-08|1266.96
#2006-08-09|1271.76
#2006-08-10|1268.50
#2006-08-11|1267.77
#2006-08-14|1267.64
#2006-08-15|1259.07
#2006-08-16|1266.02
#2006-08-17|1260.26
#2006-08-18|1261.88
#2006-08-21|1266.34
#2006-08-22|1281.17
#2006-08-23|1291.74
#2006-08-24|1295.82
#2006-08-25|1329.53
#2006-08-28|1330.77
#2006-08-29|1321.57
#2006-08-30|1322.29
#2006-08-31|1307.03
#2006-09-01|1317.17
#2006-09-04|1343.24
#2006-09-05|1333.22
#2006-09-06|1316.52
#2006-09-07|1300.64
#2006-09-08|1299.46
#2006-09-11|1291.74
#2006-09-12|1298.53
#2006-09-13|1315.91
#2006-09-14|1331.87
#2006-09-15|1340.42
#2006-09-18|1330.89
#2006-09-19|1326.12
#2006-09-20|1335.00
#2006-09-21|1335.92
#2006-09-22|1317.21
#2006-09-25|1293.75
#2006-09-26|1290.08
#2006-09-27|1300.71
#2006-09-28|1313.11
#2006-09-29|1319.77
#2006-10-02|1323.65
#2006-10-03|1318.46
#2006-10-04|1312.08
#2006-10-05|1359.30
#2006-10-06|1357.88
#2006-10-09|1349.21
#2006-10-10|1356.12
#2006-10-11|1344.99
#2006-10-12|1355.95
#2006-10-13|1356.09
#2006-10-16|1362.73
#2006-10-17|1354.78
#2006-10-18|1392.82
#2006-10-19|1411.20
#2006-10-20|1408.62
#2006-10-23|1400.20
#2006-10-24|1400.42
#2006-10-25|1389.74
#2006-10-26|1393.70
#2006-10-27|1382.46
#2006-10-30|1380.45
#2006-10-31|1367.11
#2006-11-01|1362.80
#2006-11-02|1340.68
#2006-11-03|1339.01
#2006-11-06|1345.14
#2006-11-07|1347.95
#2006-11-08|1334.66
#2006-11-09|1345.37
#2006-11-10|1329.63
#2006-11-13|1326.58
#2006-11-14|1323.46
#2006-11-15|1341.48
#2006-11-16|1328.61
#2006-11-17|1327.76
#2006-11-20|1338.61
#2006-11-21|1351.65
#2006-11-22|1352.82
#2006-11-23|1337.77
#2006-11-24|1320.04
#2006-11-27|1300.60
#2006-11-28|1295.79
#2006-11-29|1318.68
#2006-11-30|1289.57
#2006-12-01|1270.18
#2006-12-04|1281.78
#2006-12-05|1295.51
#2006-12-06|1283.61
#2006-12-07|1296.11
#2006-12-08|1294.60
#2006-12-11|1312.03
#2006-12-12|1310.64
#2006-12-13|1309.01
#2006-12-14|1308.23
#2006-12-15|1320.38
#2006-12-18|1341.49
#2006-12-19|1323.69
#2006-12-20|1321.78
#2006-12-21|1317.13
#2006-12-22|1320.78
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1329.26
#2006-12-28|1322.34
#2006-12-29|1295.88
#2007-01-01| .
#2007-01-02|1317.27
#2007-01-03|1314.21
#2007-01-04|1296.80
#2007-01-05|1299.58
#2007-01-08|1295.15
#2007-01-09|1303.17
#2007-01-10|1296.37
#2007-01-11|1314.47
#2007-01-12|1318.54
#2007-01-15|1346.05
#2007-01-16|1358.64
#2007-01-17|1351.95
#2007-01-18|1347.87
#2007-01-19|1352.43
#2007-01-22|1360.61
#2007-01-23|1353.98
#2007-01-24|1351.60
#2007-01-25|1337.13
#2007-01-26|1334.91
#2007-01-29|1356.15
#2007-01-30|1348.65
#2007-01-31|1342.95
#2007-02-01|1361.47
#2007-02-02|1369.36
#2007-02-05|1362.46
#2007-02-06|1365.96
#2007-02-07|1363.22
#2007-02-08|1341.31
#2007-02-09|1346.02
#2007-02-12|1327.15
#2007-02-13|1326.13
#2007-02-14|1326.97
#2007-02-15|1333.01
#2007-02-16|1335.29
#2007-02-19|1336.98
#2007-02-20|1330.19
#2007-02-21|1328.94
#2007-02-22|1334.86
#2007-02-23|1333.35
#2007-02-26|1343.49
#2007-02-27|1298.22
#2007-02-28|1283.83
#2007-03-01|1268.62
#2007-03-02|1299.13
#2007-03-05|1283.49
#2007-03-06|1273.59
#2007-03-07|1286.50
#2007-03-08|1301.32
#2007-03-09|1304.51
#2007-03-12|1301.67
#2007-03-13|1296.72
#2007-03-14|1269.47
#2007-03-15|1278.18
#2007-03-16|1272.18
#2007-03-19|1288.52
#2007-03-20|1288.08
#2007-03-21|1306.99
#2007-03-22|1325.96
#2007-03-23|1329.03
#2007-03-26|1331.39
#2007-03-27|1339.58
#2007-03-28|1333.94
#2007-03-29|1325.10
#2007-03-30|1324.80
#2007-04-02|1330.83
#2007-04-03|1334.93
#2007-04-04|1328.37
#2007-04-05|1328.45
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1332.83
#2007-04-11|1337.62
#2007-04-12|1335.21
#2007-04-13|1336.41
#2007-04-16|1335.28
#2007-04-17|1328.46
#2007-04-18|1319.88
#2007-04-19|1307.91
#2007-04-20|1331.55
#2007-04-23|1327.76
#2007-04-24|1323.91
#2007-04-25|1318.14
#2007-04-26|1343.12
#2007-04-27|1332.29
#2007-04-30|1343.49
#2007-05-01| .
#2007-05-02|1366.67
#2007-05-03|1364.50
#2007-05-04|1382.38
#2007-05-07|1379.91
#2007-05-08|1360.46
#2007-05-09|1371.71
#2007-05-10|1354.01
#2007-05-11|1352.06
#2007-05-14|1350.21
#2007-05-15|1348.21
#2007-05-16|1349.37
#2007-05-17| .
#2007-05-18|1345.87
#2007-05-21|1360.97
#2007-05-22|1365.51
#2007-05-23|1402.94
#2007-05-24|1390.69
#2007-05-25|1385.39
#2007-05-28|1389.12
#2007-05-29|1386.06
#2007-05-30|1375.38
#2007-05-31|1384.66
#2007-06-01|1397.47
#2007-06-04|1392.78
#2007-06-05|1387.30
#2007-06-06| .
#2007-06-07|1358.67
#2007-06-08|1364.22
#2007-06-11|1386.34
#2007-06-12|1362.67
#2007-06-13|1367.19
#2007-06-14|1387.44
#2007-06-15|1393.13
#2007-06-18|1389.33
#2007-06-19|1391.59
#2007-06-20|1390.88
#2007-06-21|1379.00
#2007-06-22| .
#2007-06-25|1357.07
#2007-06-26|1356.80
#2007-06-27|1349.21
#2007-06-28|1369.53
#2007-06-29|1367.01
#2007-07-02|1362.85
#2007-07-03|1364.08
#2007-07-04|1367.80
#2007-07-05|1362.07
#2007-07-06|1377.08
#2007-07-09|1382.36
#2007-07-10|1368.85
#2007-07-11|1368.34
#2007-07-12|1376.87
#2007-07-13|1378.66
#2007-07-16|1367.77
#2007-07-17|1367.35
#2007-07-18|1367.76
#2007-07-19|1383.92
#2007-07-20|1376.31
#2007-07-23|1384.40
#2007-07-24|1382.08
#2007-07-25|1370.32
#2007-07-26|1342.68
#2007-07-27|1324.46
#2007-07-30|1324.99
#2007-07-31|1336.71
#2007-08-01|1319.58
#2007-08-02|1316.57
#2007-08-03|1307.28
#2007-08-06|1279.86
#2007-08-07|1279.30
#2007-08-08|1297.98
#2007-08-09|1291.01
#2007-08-10|1244.49
#2007-08-13|1258.08
#2007-08-14|1251.04
#2007-08-15|1231.81
#2007-08-16|1190.86
#2007-08-17|1202.85
#2007-08-20|1222.37
#2007-08-21|1230.20
#2007-08-22|1244.85
#2007-08-23|1259.15
#2007-08-24|1270.82
#2007-08-27|1286.10
#2007-08-28|1263.83
#2007-08-29|1273.25
#2007-08-30|1277.81
#2007-08-31|1294.62
#2007-09-03|1270.06
#2007-09-04|1266.66
#2007-09-05|1272.46
#2007-09-06|1273.96
#2007-09-07|1247.76
#2007-09-10|1234.39
#2007-09-11|1242.76
#2007-09-12|1251.08
#2007-09-13|1250.24
#2007-09-14|1238.09
#2007-09-17|1220.43
#2007-09-18|1231.96
#2007-09-19|1260.10
#2007-09-20|1245.10
#2007-09-21|1270.65
#2007-09-24|1257.00
#2007-09-25|1228.96
#2007-09-26|1236.36
#2007-09-27|1233.72
#2007-09-28|1227.92
#2007-10-01|1222.91
#2007-10-02|1233.95
#2007-10-03|1218.52
#2007-10-04|1184.11
#2007-10-05|1188.18
#2007-10-08|1192.38
#2007-10-09|1193.60
#2007-10-10|1183.37
#2007-10-11|1187.57
#2007-10-12|1194.25
#2007-10-15|1155.11
#2007-10-16|1157.59
#2007-10-17|1166.54
#2007-10-18|1161.29
#2007-10-19|1150.42
#2007-10-22|1123.27
#2007-10-23|1125.62
#2007-10-24|1120.57
#2007-10-25|1131.18
#2007-10-26|1132.45
#2007-10-29|1160.81
#2007-10-30|1152.23
#2007-10-31|1180.98
#2007-11-01|1171.14
#2007-11-02|1153.05
#2007-11-05|1135.16
#2007-11-06|1125.82
#2007-11-07|1110.41
#2007-11-08|1107.09
#2007-11-09|1084.64
#2007-11-12|1077.76
#2007-11-13|1079.16
#2007-11-14|1079.43
#2007-11-15|1058.57
#2007-11-16|1067.44
#2007-11-19|1040.11
#2007-11-20|1044.88
#2007-11-21|1027.15
#2007-11-22|1015.21
#2007-11-23|1043.32
#2007-11-26|1033.66
#2007-11-27|1033.63
#2007-11-28|1064.85
#2007-11-29|1086.41
#2007-11-30|1105.65
#2007-12-03|1105.07
#2007-12-04|1072.38
#2007-12-05|1086.43
#2007-12-06|1094.18
#2007-12-07|1106.03
#2007-12-10|1103.59
#2007-12-11|1105.49
#2007-12-12|1101.22
#2007-12-13|1079.57
#2007-12-14|1076.98
#2007-12-17|1047.33
#2007-12-18|1043.39
#2007-12-19|1045.20
#2007-12-20|1036.48
#2007-12-21|1040.22
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1032.09
#2007-12-28|1038.29
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1033.06
#2008-01-03|1033.48
#2008-01-04|1012.15
#2008-01-07| 981.79
#2008-01-08| 981.97
#2008-01-09| 974.86
#2008-01-10| 966.63
#2008-01-11| 970.27
#2008-01-14| 974.14
#2008-01-15| 933.00
#2008-01-16| 934.26
#2008-01-17| 936.70
#2008-01-18| 912.21
#2008-01-21| 883.90
#2008-01-22| 895.14
#2008-01-23| 885.07
#2008-01-24| 905.75
#2008-01-25| 911.65
#2008-01-28| 905.92
#2008-01-29| 922.44
#2008-01-30| 929.34
#2008-01-31| 921.10
#2008-02-01| 935.59
#2008-02-04| 952.22
#2008-02-05| 925.12
#2008-02-06| 944.07
#2008-02-07| 918.20
#2008-02-08| 910.52
#2008-02-11| 895.32
#2008-02-12| 915.77
#2008-02-13| 911.62
#2008-02-14| 909.84
#2008-02-15| 893.74
#2008-02-18| 905.80
#2008-02-19| 905.51
#2008-02-20| 904.76
#2008-02-21| 920.01
#2008-02-22| 924.55
#2008-02-25| 939.62
#2008-02-26| 956.49
#2008-02-27| 960.62
#2008-02-28| 957.13
#2008-02-29| 949.17
#2008-03-03| 926.04
#2008-03-04| 920.48
#2008-03-05| 940.74
#2008-03-06| 923.72
#2008-03-07| 925.36
#2008-03-10| 909.62
#2008-03-11| 910.30
#2008-03-12| 913.55
#2008-03-13| 897.01
#2008-03-14| 887.22
#2008-03-17| 860.08
#2008-03-18| 879.77
#2008-03-19| 868.63
#2008-03-20| 852.53
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 879.69
#2008-03-26| 877.13
#2008-03-27| 886.34
#2008-03-28| 879.55
#2008-03-31| 887.70
#2008-04-01| 949.52
#2008-04-02| 947.87
#2008-04-03| 919.77
#2008-04-04| 913.78
#2008-04-07| 931.87
#2008-04-08| 925.46
#2008-04-09| 941.55
#2008-04-10| 929.41
#2008-04-11| 921.01
#2008-04-14| 909.19
#2008-04-15| 901.52
#2008-04-16| 903.66
#2008-04-17| 904.82
#2008-04-18| 910.52
#2008-04-21| 897.21
#2008-04-22| 890.26
#2008-04-23| 898.69
#2008-04-24| 896.25
#2008-04-25| 913.69
#2008-04-28| 911.95
#2008-04-29| 900.92
#2008-04-30| 892.17
#2008-05-01| .
#2008-05-02| 907.27
#2008-05-05| 911.66
#2008-05-06| 907.82
#2008-05-07| 910.91
#2008-05-08| 918.40
#2008-05-09| 905.34
#2008-05-12| 904.17
#2008-05-13| 905.66
#2008-05-14| 911.53
#2008-05-15| 911.89
#2008-05-16| 925.92
#2008-05-19| 931.46
#2008-05-20| 919.75
#2008-05-21| 920.12
#2008-05-22| 911.14
#2008-05-23| 896.67
#2008-05-26| 889.18
#2008-05-27| 884.78
#2008-05-28| 886.61
#2008-05-29| 891.09
#2008-05-30| 888.11
#2008-06-02| 882.89
#2008-06-03| 882.09
#2008-06-04| 870.57
#2008-06-05| 878.03
#2008-06-06| .
#2008-06-09| 855.24
#2008-06-10| 840.48
#2008-06-11| 826.62
#2008-06-12| 827.13
#2008-06-13| 829.53
#2008-06-16| 831.36
#2008-06-17| 837.86
#2008-06-18| 804.31
#2008-06-19| 777.16
#2008-06-20| .
#2008-06-23| 764.33
#2008-06-24| 761.22
#2008-06-25| 770.95
#2008-06-26| 769.74
#2008-06-27| 761.24
#2008-06-30| 745.65
#2008-07-01| 727.34
#2008-07-02| 732.96
#2008-07-03| 738.14
#2008-07-04| 738.59
#2008-07-07| 745.21
#2008-07-08| 731.49
#2008-07-09| 743.63
#2008-07-10| 740.35
#2008-07-11| 724.99
#2008-07-14| 726.66
#2008-07-15| 708.91
#2008-07-16| 709.59
#2008-07-17| 745.23
#2008-07-18| 757.11
#2008-07-21| 775.38
#2008-07-22| 771.68
#2008-07-23| 793.48
#2008-07-24| 756.30
#2008-07-25| 757.81
#2008-07-28| 759.21
#2008-07-29| 750.29
#2008-07-30| 760.78
#2008-07-31| 755.42
#2008-08-01| 744.32
#2008-08-04| 752.33
#2008-08-05| 789.78
#2008-08-06| 812.65
#2008-08-07| 807.18
#2008-08-08| 840.47
#2008-08-11| 863.04
#2008-08-12| 842.61
#2008-08-13| 841.14
#2008-08-14| 848.25
#2008-08-15| 843.21
#2008-08-18| 840.06
#2008-08-19| 813.80
#2008-08-20| 806.19
#2008-08-21| 796.50
#2008-08-22| 812.30
#2008-08-25| 810.80
#2008-08-26| 809.36
#2008-08-27| 813.17
#2008-08-28| 828.33
#2008-08-29| 832.38
#2008-09-01| 839.14
#2008-09-02| 864.27
#2008-09-03| 862.69
#2008-09-04| 845.36
#2008-09-05| 838.68
#2008-09-08| 879.61
#2008-09-09| 884.08
#2008-09-10| 911.62
#2008-09-11| 913.36
#2008-09-12| 921.55
#2008-09-15| 906.40
#2008-09-16| 884.99
#2008-09-17| 848.53
#2008-09-18| 843.12
#2008-09-19| 900.71
#2008-09-22| 897.26
#2008-09-23| 865.19
#2008-09-24| 859.19
#2008-09-25| 859.63
#2008-09-26| 845.77
#2008-09-29| 803.75
#2008-09-30| 827.60
#2008-10-01| 831.49
#2008-10-02| 833.84
#2008-10-03| 867.91
#2008-10-06| 829.94
#2008-10-07| 797.03
#2008-10-08| 738.34
#2008-10-09| 725.57
#2008-10-10| 700.18
#2008-10-13| 758.78
#2008-10-14| 769.46
#2008-10-15| 715.13
#2008-10-16| 714.45
#2008-10-17| 746.96
#2008-10-20| 764.82
#2008-10-21| 799.26
#2008-10-22| 787.29
#2008-10-23| 783.41
#2008-10-24| 755.23
#2008-10-27| 739.08
#2008-10-28| 754.44
#2008-10-29| 776.11
#2008-10-30| 777.08
#2008-10-31| 793.47
#2008-11-03| 816.36
#2008-11-04| 856.09
#2008-11-05| 845.56
#2008-11-06| 811.41
#2008-11-07| 815.40
#2008-11-10| 844.89
#2008-11-11| 838.73
#2008-11-12| 819.22
#2008-11-13| 805.42
#2008-11-14| 803.10
#2008-11-17| 784.12
#2008-11-18| 770.93
#2008-11-19| 725.28
#2008-11-20| 681.13
#2008-11-21| 662.39
#2008-11-24| 709.17
#2008-11-25| 712.45
#2008-11-26| 714.84
#2008-11-27| 722.05
#2008-11-28| 731.32
#2008-12-01| 700.41
#2008-12-02| 709.79
#2008-12-03| 724.59
#2008-12-04| 741.28
#2008-12-05| 709.73
#2008-12-08| 738.85
#2008-12-09| 780.81
#2008-12-10| 772.90
#2008-12-11| 747.62
#2008-12-12| 747.59
#2008-12-15| 744.56
#2008-12-16| 754.26
#2008-12-17| 734.32
#2008-12-18| 751.92
#2008-12-19| 747.50
#2008-12-22| 730.22
#2008-12-23| 731.61
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 740.44
#2008-12-30| 747.10
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 776.66
#2009-01-05| 780.41
#2009-01-06| .
#2009-01-07| 782.57
#2009-01-08| 767.47
#2009-01-09| 752.79
#2009-01-12| 760.14
#2009-01-13| 738.48
#2009-01-14| 711.27
#2009-01-15| 705.59
#2009-01-16| 719.17
#2009-01-19| 699.91
#2009-01-20| 689.30
#2009-01-21| 678.42
#2009-01-22| 679.29
#2009-01-23| 668.57
#2009-01-26| 676.14
#2009-01-27| 673.66
#2009-01-28| 691.74
#2009-01-29| 678.41
#2009-01-30| 670.54
#2009-02-02| 651.99
#2009-02-03| 666.39
#2009-02-04| 679.17
#2009-02-05| 663.72
#2009-02-06| 677.62
#2009-02-09| 675.21
#2009-02-10| 656.77
#2009-02-11| 644.09
#2009-02-12| 643.79
#2009-02-13| 647.54
#2009-02-16| 659.87
#2009-02-17| 646.20
#2009-02-18| 639.61
#2009-02-19| 638.25
#2009-02-20| 613.19
#2009-02-23| 598.24
#2009-02-24| 592.89
#2009-02-25| 593.89
#2009-02-26| 596.93
#2009-02-27| 582.26
#2009-03-02| 574.33
#2009-03-03| 566.07
#2009-03-04| 579.05
#2009-03-05| 567.40
#2009-03-06| 553.15
#2009-03-09| 541.32
#2009-03-10| 563.71
#2009-03-11| 568.35
#2009-03-12| 571.37
#2009-03-13| 572.57
#2009-03-16| 585.21
#2009-03-17| 580.52
#2009-03-18| 592.31
#2009-03-19| 591.76
#2009-03-20| 580.39
#2009-03-23| 580.60
#2009-03-24| 572.06
#2009-03-25| 566.95
#2009-03-26| 565.56
#2009-03-27| 561.61
#2009-03-30| 557.33
#2009-03-31| 553.55
#2009-04-01| 548.88
#2009-04-02| 563.16
#2009-04-03| 582.77
#2009-04-06| 593.63
#2009-04-07| 608.74
#2009-04-08| 611.99
#2009-04-09| 619.55
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 639.91
#2009-04-15| 638.60
#2009-04-16| 653.08
#2009-04-17| 670.25
#2009-04-20| 648.00
#2009-04-21| 647.66
#2009-04-22| 679.88
#2009-04-23| 695.54
#2009-04-24| 720.52
#2009-04-27| 716.57
#2009-04-28| 720.30
#2009-04-29| 728.57
#2009-04-30| 727.94
#2009-05-01| .
#2009-05-04| 769.80
#2009-05-05| 763.73
#2009-05-06| 779.38
#2009-05-07| 793.00
#2009-05-08| 802.34
#2009-05-11| 795.11
#2009-05-12| 781.30
#2009-05-13| 757.88
#2009-05-14| 754.16
#2009-05-15| 758.72
#2009-05-18| 762.18
#2009-05-19| 778.47
#2009-05-20| 780.96
#2009-05-21| .
#2009-05-22| 765.78
#2009-05-25| 758.15
#2009-05-26| 755.26
#2009-05-27| 757.50
#2009-05-28| 757.51
#2009-05-29| 751.85
#2009-06-01| 758.14
#2009-06-02| 770.16
#2009-06-03| 769.08
#2009-06-04| 765.63
#2009-06-05| 764.54
#2009-06-08| 744.51
#2009-06-09| 738.94
#2009-06-10| 752.27
#2009-06-11| 758.11
#2009-06-12| 752.46
#2009-06-15| 735.70
#2009-06-16| 744.53
#2009-06-17| 725.90
#2009-06-18| 718.93
#2009-06-19| .
#2009-06-22| 696.10
#2009-06-23| 697.06
#2009-06-24| 702.19
#2009-06-25| 705.96
#2009-06-26| 696.62
#2009-06-29| 715.00
#2009-06-30| 695.35
#2009-07-01| 708.04
#2009-07-02| 699.02
#2009-07-03| 697.36
#2009-07-06| 683.09
#2009-07-07| 687.52
#2009-07-08| 682.19
#2009-07-09| 679.04
#2009-07-10| 670.81
#2009-07-13| 668.50
#2009-07-14| 684.23
#2009-07-15| 703.43
#2009-07-16| 717.97
#2009-07-17| 726.50
#2009-07-20| 733.41
#2009-07-21| 740.40
#2009-07-22| 751.26
#2009-07-23| 762.97
#2009-07-24| 762.71
#2009-07-27| 758.97
#2009-07-28| 760.11
#2009-07-29| 757.20
#2009-07-30| 772.30
#2009-07-31| 770.25
#2009-08-03| 782.37
#2009-08-04| 779.43
#2009-08-05| 787.41
#2009-08-06| 790.51
#2009-08-07| 798.33
#2009-08-10| 794.97
#2009-08-11| 784.80
#2009-08-12| 787.34
#2009-08-13| 798.65
#2009-08-14| 788.40
#2009-08-17| 781.96
#2009-08-18| 799.63
#2009-08-19| 797.59
#2009-08-20| 805.85
#2009-08-21| 805.99
#2009-08-24| 816.75
#2009-08-25| 812.74
#2009-08-26| 812.80
#2009-08-27| 812.72
#2009-08-28| 827.06
#2009-08-31| 807.43
#2009-09-01| 791.66
#2009-09-02| 778.75
#2009-09-03| 787.09
#2009-09-04| 785.30
#2009-09-07| 796.53
#2009-09-08| 804.79
#2009-09-09| 814.35
#2009-09-10| 811.64
#2009-09-11| 806.51
#2009-09-14| 804.81
#2009-09-15| 809.92
#2009-09-16| 820.81
#2009-09-17| 825.20
#2009-09-18| 824.72
#2009-09-21| 813.77
#2009-09-22| 820.55
#2009-09-23| 819.44
#2009-09-24| 807.82
#2009-09-25| 795.25
#2009-09-28| 808.85
#2009-09-29| 806.28
#2009-09-30| 807.40
#2009-10-01| 793.39
#2009-10-02| 791.32
#2009-10-05| 790.10
#2009-10-06| 801.99
#2009-10-07| 802.48
#2009-10-08| 805.93
#2009-10-09| 804.45
#2009-10-12| 810.61
#2009-10-13| 813.22
#2009-10-14| 816.73
#2009-10-15| 825.27
#2009-10-16| 824.03
#2009-10-19| 834.18
#2009-10-20| 830.98
#2009-10-21| 820.90
#2009-10-22| 823.03
#2009-10-23| 822.49
#2009-10-26| 819.12
#2009-10-27| 816.45
#2009-10-28| 806.53
#2009-10-29| 823.25
#2009-10-30| 837.12
#2009-11-02| 828.57
#2009-11-03| 818.92
#2009-11-04| 824.56
#2009-11-05| 812.60
#2009-11-06| 809.93
#2009-11-09| 817.07
#2009-11-10| 808.74
#2009-11-11| 822.59
#2009-11-12| 825.98
#2009-11-13| 830.03
#2009-11-16| 843.91
#2009-11-17| 835.06
#2009-11-18| 841.83
#2009-11-19| 838.16
#2009-11-20| 842.89
#2009-11-23| 857.09
#2009-11-24| 845.09
#2009-11-25| 848.31
#2009-11-26| 823.05
#2009-11-27| 827.58
#2009-11-30| 819.77
#2009-12-01| 837.23
#2009-12-02| 844.09
#2009-12-03| 842.15
#2009-12-04| 842.94
#2009-12-07| 849.33
#2009-12-08| 846.48
#2009-12-09| 841.57
#2009-12-10| 845.54
#2009-12-11| 838.96
#2009-12-14| 834.85
#2009-12-15| 830.63
#2009-12-16| 833.67
#2009-12-17| 830.36
#2009-12-18| 826.75
#2009-12-21| 829.35
#2009-12-22| 833.40
#2009-12-23| 832.79
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 837.08
#2009-12-29| 839.45
#2009-12-30| 842.40
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 852.79
#2010-01-05| 860.69
#2010-01-06| .
#2010-01-07| 861.68
#2010-01-08| 870.49
#2010-01-11| 862.77
#2010-01-12| 854.05
#2010-01-13| 855.49
#2010-01-14| 846.58
#2010-01-15| 827.51
#2010-01-18| 831.33
#2010-01-19| 823.23
#2010-01-20| 815.98
#2010-01-21| 821.22
#2010-01-22| 810.23
#2010-01-25| 806.83
#2010-01-26| 798.91
#2010-01-27| 802.55
#2010-01-28| 795.98
#2010-01-29| 803.12
#2010-02-01| 809.99
#2010-02-02| 814.06
#2010-02-03| 807.93
#2010-02-04| 803.40
#2010-02-05| 791.82
#2010-02-08| 786.49
#2010-02-09| 781.39
#2010-02-10| 778.90
#2010-02-11| 780.30
#2010-02-12| 776.96
#2010-02-15| 775.71
#2010-02-16| 780.14
#2010-02-17| 786.38
#2010-02-18| 791.23
#2010-02-19| 789.95
#2010-02-22| 800.90
#2010-02-23| 798.65
#2010-02-24| 796.56
#2010-02-25| 795.82
#2010-02-26| 800.17
#2010-03-01| 802.73
#2010-03-02| 809.30
#2010-03-03| 812.55
#2010-03-04| 808.34
#2010-03-05| 817.49
#2010-03-08| 821.79
#2010-03-09| 822.67
#2010-03-10| 829.65
#2010-03-11| 831.61
#2010-03-12| 844.75
#2010-03-15| 845.36
#2010-03-16| 855.51
#2010-03-17| 854.68
#2010-03-18| 860.00
#2010-03-19| 851.50
#2010-03-22| 865.62
#2010-03-23| 872.24
#2010-03-24| 871.40
#2010-03-25| 867.11
#2010-03-26| 883.99
#2010-03-29| 889.61
#2010-03-30| 888.95
#2010-03-31| 890.07
#2010-04-01| 889.25
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 901.12
#2010-04-07| 911.22
#2010-04-08| 910.37
#2010-04-09| 912.74
#2010-04-12| 912.03
#2010-04-13| 906.48
#2010-04-14| 904.24
#2010-04-15| 903.88
#2010-04-16| 893.04
#2010-04-19| 878.94
#2010-04-20| 892.10
#2010-04-21| 892.30
#2010-04-22| 888.76
#2010-04-23| 896.41
#2010-04-26| 893.60
#2010-04-27| 877.64
#2010-04-28| 859.42
#2010-04-29| 874.78
#2010-04-30| 874.36
#2010-05-03| 878.14
#2010-05-04| 850.21
#2010-05-05| 829.25
#2010-05-06| 826.75
#2010-05-07| 793.61
#2010-05-10| 833.38
#2010-05-11| 817.86
#2010-05-12| 847.24
#2010-05-13| .
#2010-05-14| 840.16
#2010-05-17| 840.21
#2010-05-18| 867.65
#2010-05-19| 841.40
#2010-05-20| 827.03
#2010-05-21| 823.19
#2010-05-24| 826.05
#2010-05-25| 802.24
#2010-05-26| 820.20
#2010-05-27| 836.92
#2010-05-28| 836.95
#2010-05-31| 841.40
#2010-06-01| 838.86
#2010-06-02| 844.89
#2010-06-03| 858.65
#2010-06-04| 843.62
#2010-06-07| 837.87
#2010-06-08| 832.51
#2010-06-09| 839.98
#2010-06-10| 863.08
#2010-06-11| 873.63
#2010-06-14| 887.85
#2010-06-15| 891.40
#2010-06-16| 889.50
#2010-06-17| 879.01
#2010-06-18| 879.44
#2010-06-21| 887.30
#2010-06-22| 899.20
#2010-06-23| 890.28
#2010-06-24| 875.49
#2010-06-25| .
#2010-06-28| 862.76
#2010-06-29| 835.69
#2010-06-30| 835.33
#2010-07-01| 824.23
#2010-07-02| 822.04
#2010-07-05| 823.96
#2010-07-06| 838.57
#2010-07-07| 847.93
#2010-07-08| 841.03
#2010-07-09| 850.38
#2010-07-12| 844.86
#2010-07-13| 851.36
#2010-07-14| 856.44
#2010-07-15| 850.69
#2010-07-16| 840.49
#2010-07-19| 844.04
#2010-07-20| 844.97
#2010-07-21| 852.07
#2010-07-22| 851.72
#2010-07-23| 856.89
#2010-07-26| 860.99
#2010-07-27| 863.13
#2010-07-28| 861.20
#2010-07-29| 866.37
#2010-07-30| 865.00
#2010-08-02| 871.66
#2010-08-03| 875.44
#2010-08-04| 877.70
#2010-08-05| 877.28
#2010-08-06| 873.91
#2010-08-09| 880.32
#2010-08-10| 866.85
#2010-08-11| 854.70
#2010-08-12| 853.43
#2010-08-13| 864.22
#2010-08-16| 859.69
#2010-08-17| 869.77
#2010-08-18| 868.01
#2010-08-19| 860.00
#2010-08-20| 847.61
#2010-08-23| 853.73
#2010-08-24| 844.47
#2010-08-25| 837.35
#2010-08-26| 845.03
#2010-08-27| 855.77
#2010-08-30| 861.10
#2010-08-31| 851.74
#2010-09-01| 871.65
#2010-09-02| 893.78
#2010-09-03| 903.02
#2010-09-06| 904.75
#2010-09-07| 892.45
#2010-09-08| 901.02
#2010-09-09| 905.49
#2010-09-10| 906.65
#2010-09-13| 910.19
#2010-09-14| 903.37
#2010-09-15| 907.42
#2010-09-16| 911.81
#2010-09-17| 913.51
#2010-09-20| 918.02
#2010-09-21| 922.47
#2010-09-22| 907.45
#2010-09-23| 896.78
#2010-09-24| 912.16
#2010-09-27| 910.70
#2010-09-28| 932.45
#2010-09-29| 930.39
#2010-09-30| 937.63
#2010-10-01| 939.50
#2010-10-04| 935.00
#2010-10-05| 949.13
#2010-10-06| 950.68
#2010-10-07| 952.40
#2010-10-08| 958.32
#2010-10-11| 966.86
#2010-10-12| 957.31
#2010-10-13| 967.46
#2010-10-14| 967.73
#2010-10-15| 961.54
#2010-10-18| 951.02
#2010-10-19| 948.41
#2010-10-20| 953.75
#2010-10-21| 965.41
#2010-10-22| 969.65
#2010-10-25| 974.43
#2010-10-26| 987.31
#2010-10-27| 981.39
#2010-10-28| 974.42
#2010-10-29| 965.70
#2010-11-01| 969.04
#2010-11-02| 968.75
#2010-11-03| 971.03
#2010-11-04| 982.94
#2010-11-05| 985.00
#2010-11-08| 982.34
#2010-11-09| 990.74
#2010-11-10| 985.32
#2010-11-11| 985.77
#2010-11-12| 980.06
#2010-11-15| 979.29
#2010-11-16| 960.53
#2010-11-17| 969.72
#2010-11-18| 977.70
#2010-11-19| 978.52
#2010-11-22| 967.84
#2010-11-23| 948.63
#2010-11-24| 951.04
#2010-11-25| 957.25
#2010-11-26| 966.27
#2010-11-29| 954.78
#2010-11-30| 950.86
#2010-12-01| 965.58
#2010-12-02| 987.41
#2010-12-03| 989.58
#2010-12-06| 984.72
#2010-12-07| 987.55
#2010-12-08| 982.19
#2010-12-09| 978.94
#2010-12-10| 975.68
#2010-12-13| 995.16
#2010-12-14|1004.98
#2010-12-15|1009.68
#2010-12-16|1002.36
#2010-12-17| 999.30
#2010-12-20|1001.41
#2010-12-21|1040.90
#2010-12-22|1046.54
#2010-12-23|1041.58
#2010-12-24| .
#2010-12-27|1042.23
#2010-12-28|1045.20
#2010-12-29|1053.58
#2010-12-30|1046.58
#2010-12-31| .
#2011-01-03|1072.88
#2011-01-04|1067.83
#2011-01-05|1086.30
#2011-01-06| .
#2011-01-07|1077.15
#2011-01-10|1064.48
#2011-01-11|1083.42
#2011-01-12|1092.44
#2011-01-13|1102.26
#2011-01-14|1100.59
#2011-01-17|1096.06
#2011-01-18|1101.50
#2011-01-19|1084.07
#2011-01-20|1074.31
#2011-01-21|1099.03
#2011-01-24|1101.47
#2011-01-25|1130.76
#2011-01-26|1130.41
#2011-01-27|1134.33
#2011-01-28|1125.74
#2011-01-31|1113.74
#2011-02-01|1115.44
#2011-02-02|1100.20
#2011-02-03|1086.48
#2011-02-04|1085.18
#2011-02-07|1088.33
#2011-02-08|1073.53
#2011-02-09|1078.64
#2011-02-10|1073.25
#2011-02-11|1072.70
#2011-02-14|1076.18
#2011-02-15|1070.96
#2011-02-16|1081.14
#2011-02-17|1069.66
#2011-02-18|1074.06
#2011-02-21|1061.80
#2011-02-22|1065.03
#2011-02-23|1052.89
#2011-02-24|1059.78
#2011-02-25|1071.01
#2011-02-28|1074.09
#2011-03-01|1071.48
#2011-03-02|1066.15
#2011-03-03|1082.96
#2011-03-04|1079.75
#2011-03-07|1094.34
#2011-03-08|1086.09
#2011-03-09|1081.32
#2011-03-10|1070.23
#2011-03-11|1057.83
#2011-03-14|1036.94
#2011-03-15|1022.61
#2011-03-16|1006.40
#2011-03-17|1029.16
#2011-03-18|1038.82
#2011-03-21|1052.34
#2011-03-22|1052.52
#2011-03-23|1054.03
#2011-03-24|1076.42
#2011-03-25|1081.03
#2011-03-28|1084.84
#2011-03-29|1085.69
#2011-03-30|1091.57
#2011-03-31|1088.96
#2011-04-01|1106.21
#2011-04-04|1108.90
#2011-04-05|1111.73
#2011-04-06|1114.89
#2011-04-07|1110.90
#2011-04-08|1105.41
#2011-04-11|1104.61
#2011-04-12|1087.06
#2011-04-13|1092.76
#2011-04-14|1090.29
#2011-04-15|1095.88
#2011-04-18|1080.54
#2011-04-19|1087.90
#2011-04-20|1086.43
#2011-04-21|1080.81
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1091.51
#2011-04-27|1094.40
#2011-04-28|1083.92
#2011-04-29|1082.29
#2011-05-02|1087.60
#2011-05-03|1080.11
#2011-05-04|1057.38
#2011-05-05|1052.69
#2011-05-06|1079.01
#2011-05-09|1074.39
#2011-05-10|1081.00
#2011-05-11|1079.02
#2011-05-12|1066.88
#2011-05-13|1081.19
#2011-05-16|1071.32
#2011-05-17|1066.68
#2011-05-18|1065.42
#2011-05-19|1063.02
#2011-05-20|1065.15
#2011-05-23|1048.67
#2011-05-24|1048.08
#2011-05-25|1053.33
#2011-05-26|1050.09
#2011-05-27|1047.53
#2011-05-30|1046.70
#2011-05-31|1048.62
#2011-06-01|1048.15
#2011-06-02| .
#2011-06-03|1029.70
#2011-06-06| .
#2011-06-07|1012.09
#2011-06-08| 999.16
#2011-06-09|1012.00
#2011-06-10| 994.87
#2011-06-13| 985.76
#2011-06-14| 990.78
#2011-06-15| 990.17
#2011-06-16| 971.91
#2011-06-17| 980.58
#2011-06-20| 961.89
#2011-06-21| 978.74
#2011-06-22| 980.17
#2011-06-23| 971.85
#2011-06-24| .
#2011-06-27| 963.89
#2011-06-28| 969.30
#2011-06-29| 981.76
#2011-06-30|1000.00
#2011-07-01| 999.20
#2011-07-04|1010.47
#2011-07-05|1004.69
#2011-07-06| 999.41
#2011-07-07|1015.00
#2011-07-08| 999.24
#2011-07-11| 971.57
#2011-07-12| 958.67
#2011-07-13| 978.62
#2011-07-14| 967.78
#2011-07-15| 951.59
#2011-07-18| 927.57
#2011-07-19| 932.86
#2011-07-20| 933.38
#2011-07-21| 916.69
#2011-07-22| 928.27
#2011-07-25| 918.98
#2011-07-26| 918.70
#2011-07-27| 909.64
#2011-07-28| 898.60
#2011-07-29| 892.05
#2011-08-01| 872.25
#2011-08-02| 846.40
#2011-08-03| 797.06
#2011-08-04| 776.15
#2011-08-05| 764.16
#2011-08-08| 738.53
#2011-08-09| 773.73
#2011-08-10| 759.44
#2011-08-11| 787.18
#2011-08-12| 811.87
#2011-08-15| 825.10
#2011-08-16| 816.46
#2011-08-17| 801.38
#2011-08-18| 767.42
#2011-08-19| 756.32
#2011-08-22| 760.22
#2011-08-23| 758.78
#2011-08-24| 780.41
#2011-08-25| 780.22
#2011-08-26| 776.28
#2011-08-29| 786.50
#2011-08-30| 804.21
#2011-08-31| 833.68
#2011-09-01| 826.27
#2011-09-02| 814.39
#2011-09-05| 765.25
#2011-09-06| 768.85
#2011-09-07| 777.99
#2011-09-08| 795.73
#2011-09-09| 781.20
#2011-09-12| 764.48
#2011-09-13| 771.45
#2011-09-14| 786.37
#2011-09-15| 815.97
#2011-09-16| 821.11
#2011-09-19| 790.79
#2011-09-20| 813.12
#2011-09-21| 799.84
#2011-09-22| 779.25
#2011-09-23| 758.70
#2011-09-26| 751.86
#2011-09-27| 786.46
#2011-09-28| 785.31
#2011-09-29| 790.03
#2011-09-30| 780.20
#2011-10-03| 775.79
#2011-10-04| 750.96
#2011-10-05| 775.59
#2011-10-06| 792.92
#2011-10-07| 786.19
#2011-10-10| 804.65
#2011-10-11| 797.65
#2011-10-12| 818.73
#2011-10-13| 807.94
#2011-10-14| 793.62
#2011-10-17| 777.12
#2011-10-18| 767.73
#2011-10-19| 768.91
#2011-10-20| 753.84
#2011-10-21| 772.61
#2011-10-24| 794.01
#2011-10-25| 797.89
#2011-10-26| 796.09
#2011-10-27| 813.85
#2011-10-28| 825.57
#2011-10-31| 812.15
#2011-11-01| 777.64
#2011-11-02| 790.20
#2011-11-03| 816.50
#2011-11-04| 818.44
#2011-11-07| 806.13
#2011-11-08| 810.19
#2011-11-09| 784.59
#2011-11-10| 779.97
#2011-11-11| 801.03
#2011-11-14| 794.26
#2011-11-15| 783.18
#2011-11-16| 781.91
#2011-11-17| 770.08
#2011-11-18| 755.04
#2011-11-21| 732.77
#2011-11-22| 726.44
#2011-11-23| 718.94
#2011-11-24| 721.07
#2011-11-25| 730.19
#2011-11-28| 774.35
#2011-11-29| 773.35
#2011-11-30| 803.08
#2011-12-01| 802.87
#2011-12-02| 805.97
#2011-12-05| 808.80
#2011-12-06| 798.59
#2011-12-07| 797.23
#2011-12-08| 772.05
#2011-12-09| 800.81
#2011-12-12| 786.94
#2011-12-13| 795.59
#2011-12-14| 777.75
#2011-12-15| 781.44
#2011-12-16| 784.95
#2011-12-19| 790.73
#2011-12-20| 812.79
#2011-12-21| 819.59
#2011-12-22| 825.56
#2011-12-23| 830.97
#2011-12-26| .
#2011-12-27| 825.02
#2011-12-28| 826.21
#2011-12-29| 829.29
#2011-12-30| 842.49
#2012-01-02| 854.15
#2012-01-03| 863.87
#2012-01-04| 868.27
#2012-01-05| 862.05
#2012-01-06| .
#2012-01-09| 863.53
#2012-01-10| 892.92
#2012-01-11| 908.27
#2012-01-12| 911.09
#2012-01-13| 901.86
#2012-01-16| 904.64
#2012-01-17| 930.05
#2012-01-18| 934.12
#2012-01-19| 932.04
#2012-01-20| 929.79
#2012-01-23| 933.17
#2012-01-24| 922.97
#2012-01-25| 920.51
#2012-01-26| 930.16
#2012-01-27| 912.74
#2012-01-30| 893.47
#2012-01-31| 901.13
#2012-02-01| 899.63
#2012-02-02| 905.88
#2012-02-03| 903.27
#2012-02-06| 888.80
#2012-02-07| 879.38
#2012-02-08| 897.35
#2012-02-09| 902.00
#2012-02-10| 878.45
#2012-02-13| 884.39
#2012-02-14| 873.66
#2012-02-15| 885.82
#2012-02-16| 884.35
#2012-02-17| 898.73
#2012-02-20| 911.83
#2012-02-21| 907.07
#2012-02-22| 903.53
#2012-02-23| 902.79
#2012-02-24| 903.34
#2012-02-27| 892.61
#2012-02-28| 893.51
#2012-02-29| 894.27
#2012-03-01| 896.23
#2012-03-02| 896.98
#2012-03-05| 891.35
#2012-03-06| 866.60
#2012-03-07| 870.75
#2012-03-08| 881.60
#2012-03-09| 898.91
#2012-03-12| 887.93
#2012-03-13| 907.71
#2012-03-14| 907.11
#2012-03-15| 910.25
#2012-03-16| 908.76
#2012-03-19| 902.83
#2012-03-20| 894.46
#2012-03-21| 882.88
#2012-03-22| 879.97
#2012-03-23| 873.34
#2012-03-26| 901.10
#2012-03-27| 895.28
#2012-03-28| 886.68
#2012-03-29| 877.28
#2012-03-30| 872.97
#2012-04-02| 876.49
#2012-04-03| 867.40
#2012-04-04| 843.31
#2012-04-05| 847.45
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 828.94
#2012-04-11| 835.22
#2012-04-12| 851.43
#2012-04-13| 841.72
#2012-04-16| 843.84
#2012-04-17| 863.59
#2012-04-18| 848.94
#2012-04-19| 842.93
#2012-04-20| 836.85
#2012-04-23| 823.35
#2012-04-24| 838.35
#2012-04-25| 845.93
#2012-04-26| 843.01
#2012-04-27| 858.21
#2012-04-30| 860.43
#2012-05-01| .
#2012-05-02| 850.18
#2012-05-03| 847.71
#2012-05-04| 838.80
#2012-05-07| 834.90
#2012-05-08| 851.62
#2012-05-09| 847.81
#2012-05-10| 857.32
#2012-05-11| 857.33
#2012-05-14| 836.32
#2012-05-15| 821.08
#2012-05-16| 816.65
#2012-05-17| .
#2012-05-18| 797.43
#2012-05-21| 819.89
#2012-05-22| 835.56
#2012-05-23| 815.72
#2012-05-24| 819.50
#2012-05-25| 816.96
#2012-05-28| 814.49
#2012-05-29| 833.51
#2012-05-30| 819.60
#2012-05-31| 809.80
#2012-06-01| 787.26
#2012-06-04| 775.63
#2012-06-05| 775.06
#2012-06-06| .
#2012-06-07| 804.22
#2012-06-08| 805.91
#2012-06-11| 805.63
#2012-06-12| 803.48
#2012-06-13| 791.27
#2012-06-14| 800.49
#2012-06-15| 817.34
#2012-06-18| 817.38
#2012-06-19| 832.29
#2012-06-20| 847.85
#2012-06-21| 861.22
#2012-06-22| .
#2012-06-25| 837.54
#2012-06-26| 828.68
#2012-06-27| 835.03
#2012-06-28| 825.35
#2012-06-29| 849.77
#2012-07-02| 854.48
#2012-07-03| 865.12
#2012-07-04| 863.34
#2012-07-05| 862.60
#2012-07-06| 848.96
#2012-07-09| 840.50
#2012-07-10| 846.23
#2012-07-11| 840.64
#2012-07-12| 833.63
#2012-07-13| 839.57
#2012-07-16| 845.21
#2012-07-17| 838.28
#2012-07-18| 837.62
#2012-07-19| 861.31
#2012-07-20| 834.37
#2012-07-23| 806.81
#2012-07-24| 805.66
#2012-07-25| 804.32
#2012-07-26| 808.83
#2012-07-27| 817.46
#2012-07-30| 825.23
#2012-07-31| 816.72
#2012-08-01| 803.35
#2012-08-02| 793.35
#2012-08-03| 811.11
#2012-08-06| 811.91
#2012-08-07| 822.81
#2012-08-08| 825.02
#2012-08-09| 827.89
#2012-08-10| 815.58
#2012-08-13| 805.48
#2012-08-14| 802.37
#2012-08-15| 791.58
#2012-08-16| 798.16
#2012-08-17| 806.11
#2012-08-20| 796.86
#2012-08-21| 802.69
#2012-08-22| 789.03
#2012-08-23| 785.22
#2012-08-24| 785.64
#2012-08-27| 783.28
#2012-08-28| 777.54
#2012-08-29| 776.76
#2012-08-30| 774.96
#2012-08-31| 779.65
#2012-09-03| 788.11
#2012-09-04| 781.34
#2012-09-05| 787.32
#2012-09-06| 809.92
#2012-09-07| 820.25
#2012-09-10| 821.31
#2012-09-11| 822.36
#2012-09-12| 825.15
#2012-09-13| 825.22
#2012-09-14| 844.97
#2012-09-17| 840.33
#2012-09-18| 834.29
#2012-09-19| 833.51
#2012-09-20| 828.75
#2012-09-21| 832.59
#2012-09-24| 828.42
#2012-09-25| 829.67
#2012-09-26| 819.20
#2012-09-27| 818.16
#2012-09-28| 817.08
#2012-10-01| 818.04
#2012-10-02| 814.91
#2012-10-03| 810.56
#2012-10-04| 810.69
#2012-10-05| 823.77
#2012-10-08| 818.35
#2012-10-09| 817.96
#2012-10-10| 810.09
#2012-10-11| 812.75
#2012-10-12| 814.62
#2012-10-15| 811.00
#2012-10-16| 821.40
#2012-10-17| 832.35
#2012-10-18| 834.11
#2012-10-19| 825.99
#2012-10-22| 823.86
#2012-10-23| 831.29
#2012-10-24| 834.17
#2012-10-25| 842.96
#2012-10-26| 848.94
#2012-10-29| 852.30
#2012-10-30| 853.68
#2012-10-31| 855.41
#2012-11-01| 859.74
#2012-11-02| 867.10
#2012-11-05| 863.09
#2012-11-06| 866.71
#2012-11-07| 857.84
#2012-11-08| 854.04
#2012-11-09| 855.35
#2012-11-12| 850.97
#2012-11-13| 844.70
#2012-11-14| 842.25
#2012-11-15| 830.88
#2012-11-16| 823.49
#2012-11-19| 835.44
#2012-11-20| 845.41
#2012-11-21| 841.76
#2012-11-22| 845.90
#2012-11-23| 853.08
#2012-11-26| 850.14
#2012-11-27| 849.28
#2012-11-28| 845.61
#2012-11-29| 864.50
#2012-11-30| 877.84
#2012-12-03| 877.95
#2012-12-04| 883.51
#2012-12-05| 886.97
#2012-12-06| 898.54
#2012-12-07| 895.27
#2012-12-10| 895.85
#2012-12-11| 899.19
#2012-12-12| 890.72
#2012-12-13| 879.84
#2012-12-14| 886.15
#2012-12-17| 885.87
#2012-12-18| 903.33
#2012-12-19| 908.58
#2012-12-20| 910.51
#2012-12-21| 904.28
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 897.01
#2012-12-28| 897.11
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 920.20
#2013-01-03| 923.58
#2013-01-04| 926.35
#2013-01-07| 918.23
#2013-01-08| 918.63
#2013-01-09| 919.44
#2013-01-10| 906.60
#2013-01-11| 913.62
#2013-01-14| 916.57
#2013-01-15| 904.02
#2013-01-16| 902.36
#2013-01-17| 931.11
#2013-01-18| 928.57
#2013-01-21| 939.27
#2013-01-22| 941.83
#2013-01-23| 944.63
#2013-01-24| 959.32
#2013-01-25| 968.66
#2013-01-28| 965.13
#2013-01-29| 968.59
#2013-01-30| 964.30
#2013-01-31| 948.19
#2013-02-01| 962.52
#2013-02-04| 938.82
#2013-02-05| 932.27
#2013-02-06| 924.09
#2013-02-07| 923.10
#2013-02-08| 895.97
#2013-02-11| 892.28
#2013-02-12| 897.81
#2013-02-13| 909.29
#2013-02-14| 899.45
#2013-02-15| 898.58
#2013-02-18| 897.69
#2013-02-19| 912.89
#2013-02-20| 916.28
#2013-02-21| 902.70
#2013-02-22| 907.30
#2013-02-25| 911.69
#2013-02-26| 908.65
#2013-02-27| 927.99
#2013-02-28| 935.40
#2013-03-01| 930.38
#2013-03-04| 930.45
#2013-03-05| 933.75
#2013-03-06| 925.62
#2013-03-07| 926.78
#2013-03-08| 931.85
#2013-03-11| 933.09
#2013-03-12| 932.01
#2013-03-13| 929.78
#2013-03-14| 921.94
#2013-03-15| 908.96
#2013-03-18| 899.98
#2013-03-19| 891.43
#2013-03-20| 898.88
#2013-03-21| 898.73
#2013-03-22| 895.12
#2013-03-25| 898.11
#2013-03-26| 903.89
#2013-03-27| 902.53
#2013-03-28| 902.61
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 912.46
#2013-04-03| 902.97
#2013-04-04| 897.86
#2013-04-05| 881.59
#2013-04-08| 877.08
#2013-04-09| 878.07
#2013-04-10| 896.03
#2013-04-11| 877.72
#2013-04-12| 867.44
#2013-04-15| 850.25
#2013-04-16| 848.63
#2013-04-17| 844.79
#2013-04-18| 840.03
#2013-04-19| 845.47
#2013-04-22| 843.72
#2013-04-23| 887.19
#2013-04-24| 883.57
#2013-04-25| 892.15
#2013-04-26| 901.57
#2013-04-29| 898.85
#2013-04-30| 901.52
#2013-05-01| .
#2013-05-02| 902.41
#2013-05-03| 908.08
#2013-05-06| 910.97
#2013-05-07| 914.79
#2013-05-08| 914.43
#2013-05-09| .
#2013-05-10| 907.92
#2013-05-13| 914.16
#2013-05-14| 911.89
#2013-05-15| 923.19
#2013-05-16| 925.88
#2013-05-17| 921.23
#2013-05-20| 917.12
#2013-05-21| 916.88
#2013-05-22| 914.87
#2013-05-23| 898.61
#2013-05-24| 900.52
#2013-05-27| 902.82
#2013-05-28| 917.53
#2013-05-29| 909.59
#2013-05-30| 912.05
#2013-05-31| 907.61
#2013-06-03| 897.20
#2013-06-04| 883.84
#2013-06-05| 868.51
#2013-06-06| .
#2013-06-07| 873.26
#2013-06-10| 869.95
#2013-06-11| 861.21
#2013-06-12| 859.08
#2013-06-13| 867.94
#2013-06-14| 873.57
#2013-06-17| 880.94
#2013-06-18| 883.98
#2013-06-19| 874.24
#2013-06-20| 855.51
#2013-06-21| .
#2013-06-24| 837.78
#2013-06-25| 852.84
#2013-06-26| 863.39
#2013-06-27| 873.48
#2013-06-28| 890.80
#2013-07-01| 886.00
#2013-07-02| 886.24
#2013-07-03| 881.22
#2013-07-04| 899.87
#2013-07-05| 888.80
#2013-07-08| 892.22
#2013-07-09| 900.24
#2013-07-10| 899.80
#2013-07-11| 916.54
#2013-07-12| 921.60
#2013-07-15| 921.03
#2013-07-16| 916.82
#2013-07-17| 915.66
#2013-07-18| 902.67
#2013-07-19| 896.52
#2013-07-22| 885.83
#2013-07-23| 889.89
#2013-07-24| 896.56
#2013-07-25| 894.23
#2013-07-26| 895.44
#2013-07-29| 894.50
#2013-07-30| 902.13
#2013-07-31| 907.02
#2013-08-01| 920.90
#2013-08-02| 918.70
#2013-08-05| 914.71
#2013-08-06| 914.23
#2013-08-07| 909.57
#2013-08-08| 919.82
#2013-08-09| 930.53
#2013-08-12| 931.34
#2013-08-13| 946.21
#2013-08-14| 943.52
#2013-08-15| 941.35
#2013-08-16| 954.18
#2013-08-19| 957.78
#2013-08-20| 955.41
#2013-08-21| 942.78
#2013-08-22| 947.43
#2013-08-23| 942.89
#2013-08-26| 941.23
#2013-08-27| 927.40
#2013-08-28| 921.51
#2013-08-29| 925.81
#2013-08-30| 917.76
#2013-09-02| 924.95
#2013-09-03| 933.19
#2013-09-04| 941.35
#2013-09-05| 953.31
#2013-09-06| 965.32
#2013-09-09| 962.23
#2013-09-10| 986.13
#2013-09-11| 991.20
#2013-09-12| 993.22
#2013-09-13|1000.31
#2013-09-16|1004.41
#2013-09-17|1012.27
#2013-09-18|1015.17
#2013-09-19|1014.63
#2013-09-20|1002.72
#2013-09-23|1003.62
#2013-09-24|1006.85
#2013-09-25|1000.81
#2013-09-26|1007.94
#2013-09-27|1002.11
#2013-09-30| 985.87
#2013-10-01| 979.56
#2013-10-02| 985.42
#2013-10-03| 980.34
#2013-10-04| 977.13
#2013-10-07| 971.69
#2013-10-08| 965.01
#2013-10-09| 971.03
#2013-10-10|1000.19
#2013-10-11|1004.48
#2013-10-14|1003.07
#2013-10-15|1022.82
#2013-10-16|1033.17
#2013-10-17|1035.35
#2013-10-18|1044.53
#2013-10-21|1056.14
#2013-10-22|1040.82
#2013-10-23|1035.54
#2013-10-24|1048.27
#2013-10-25|1034.93
#2013-10-28|1045.80
#2013-10-29|1051.31
#2013-10-30|1085.03
#2013-10-31|1081.30
#2013-11-01|1084.12
#2013-11-04|1090.38
#2013-11-05|1099.54
#2013-11-06|1102.58
#2013-11-07|1108.98
#2013-11-08|1104.81
#2013-11-11|1114.61
#2013-11-12|1105.58
#2013-11-13|1099.11
#2013-11-14|1117.81
#2013-11-15|1127.39
#2013-11-18|1135.10
#2013-11-19|1124.48
#2013-11-20|1121.01
#2013-11-21|1124.50
#2013-11-22|1129.00
#2013-11-25|1146.65
#2013-11-26|1154.66
#2013-11-27|1160.24
#2013-11-28|1157.27
#2013-11-29|1146.22
#2013-12-02|1142.38
#2013-12-03|1119.43
#2013-12-04|1119.38
#2013-12-05|1114.27
#2013-12-06|1130.19
#2013-12-09|1132.74
#2013-12-10|1123.94
#2013-12-11|1123.79
#2013-12-12|1105.61
#2013-12-13|1109.26
#2013-12-16|1116.68
#2013-12-17|1132.04
#2013-12-18|1118.66
#2013-12-19|1131.58
#2013-12-20|1140.31
#2013-12-23|1145.64
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1168.38
#2013-12-30|1162.84
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1156.77
#2014-01-03|1168.03
#2014-01-06| .
#2014-01-07|1167.43
#2014-01-08|1171.26
#2014-01-09|1173.37
#2014-01-10|1189.63
#2014-01-13|1191.72
#2014-01-14|1185.40
#2014-01-15|1194.35
#2014-01-16|1195.95
#2014-01-17|1197.89
#2014-01-20|1199.11
#2014-01-21|1185.30
#2014-01-22|1194.55
#2014-01-23|1180.82
#2014-01-24|1154.54
#2014-01-27|1138.28
#2014-01-28|1139.73
#2014-01-29|1144.41
#2014-01-30|1131.38
#2014-01-31|1121.70
#2014-02-03|1101.45
#2014-02-04|1089.05
#2014-02-05|1125.78
#2014-02-06|1158.16
#2014-02-07|1163.15
#2014-02-10|1163.73
#2014-02-11|1185.64
#2014-02-12|1191.09
#2014-02-13|1193.72
#2014-02-14|1211.98
#2014-02-17|1214.16
#2014-02-18|1216.75
#2014-02-19|1239.97
#2014-02-20|1233.50
#2014-02-21|1245.88
#2014-02-24|1248.80
#2014-02-25|1254.43
#2014-02-26|1253.44
#2014-02-27|1250.76
#2014-02-28|1252.11
#2014-03-03|1215.72
#2014-03-04|1230.45
#2014-03-05|1232.93
#2014-03-06|1235.36
#2014-03-07|1215.23
#2014-03-10|1201.13
#2014-03-11|1206.79
#2014-03-12|1189.48
#2014-03-13|1173.89
#2014-03-14|1172.02
#2014-03-17|1193.98
#2014-03-18|1200.16
#2014-03-19|1196.09
#2014-03-20|1189.55
#2014-03-21|1190.90
#2014-03-24|1164.57
#2014-03-25|1192.80
#2014-03-26|1210.53
#2014-03-27|1210.55
#2014-03-28|1220.79
#2014-03-31|1233.94
#2014-04-01|1243.90
#2014-04-02|1246.48
#2014-04-03|1249.65
#2014-04-04|1265.97
#2014-04-07|1254.60
#2014-04-08|1250.07
#2014-04-09|1242.05
#2014-04-10|1242.30
#2014-04-11|1227.02
#2014-04-14|1218.77
#2014-04-15|1203.31
#2014-04-16|1221.17
#2014-04-17|1222.97
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1232.02
#2014-04-23|1250.31
#2014-04-24|1237.98
#2014-04-25|1224.99
#2014-04-28|1219.52
#2014-04-29|1235.80
#2014-04-30|1232.15
#2014-05-01| .
#2014-05-02|1236.20
#2014-05-05|1238.78
#2014-05-06|1239.91
#2014-05-07|1228.14
#2014-05-08|1250.43
#2014-05-09|1258.06
#2014-05-12|1273.82
#2014-05-13|1283.57
#2014-05-14|1274.88
#2014-05-15|1268.78
#2014-05-16|1256.00
#2014-05-19|1265.02
#2014-05-20|1265.08
#2014-05-21|1267.92
#2014-05-22|1271.89
#2014-05-23|1283.71
#2014-05-26|1287.37
#2014-05-27|1287.60
#2014-05-28|1307.05
#2014-05-29| .
#2014-05-30|1299.00
#2014-06-02|1296.62
#2014-06-03|1293.63
#2014-06-04|1300.39
#2014-06-05|1302.35
#2014-06-06| .
#2014-06-09|1314.93
#2014-06-10|1311.36
#2014-06-11|1293.86
#2014-06-12|1280.57
#2014-06-13|1268.18
#2014-06-16|1253.89
#2014-06-17|1253.90
#2014-06-18|1258.07
#2014-06-19|1272.11
#2014-06-20| .
#2014-06-23|1284.37
#2014-06-24|1279.92
#2014-06-25|1269.72
#2014-06-26|1263.57
#2014-06-27|1258.44
#2014-06-30|1260.94
#2014-07-01|1274.88
#2014-07-02|1274.71
#2014-07-03|1315.43
#2014-07-04|1299.30
#2014-07-07|1292.10
#2014-07-08|1292.62
#2014-07-09|1302.19
#2014-07-10|1280.32
#2014-07-11|1269.56
#2014-07-14|1294.47
#2014-07-15|1289.30
#2014-07-16|1304.46
#2014-07-17|1299.68
#2014-07-18|1297.36
#2014-07-21|1301.25
#2014-07-22|1295.79
#2014-07-23|1304.66
#2014-07-24|1293.82
#2014-07-25|1301.61
#2014-07-28|1292.31
#2014-07-29|1289.40
#2014-07-30|1279.86
#2014-07-31|1263.01
#2014-08-01|1243.74
#2014-08-04|1251.88
#2014-08-05|1241.66
#2014-08-06|1218.07
#2014-08-07|1204.74
#2014-08-08|1192.30
#2014-08-11|1208.10
#2014-08-12|1203.41
#2014-08-13|1210.92
#2014-08-14|1194.49
#2014-08-15|1188.04
#2014-08-18|1200.73
#2014-08-19|1205.66
#2014-08-20|1203.20
#2014-08-21|1218.68
#2014-08-22|1214.34
#2014-08-25|1218.23
#2014-08-26|1234.52
#2014-08-27|1239.89
#2014-08-28|1230.70
#2014-08-29|1228.02
#2014-09-01|1225.81
#2014-09-02|1236.44
#2014-09-03|1261.35
#2014-09-04|1264.95
#2014-09-05|1259.75
#2014-09-08|1260.23
#2014-09-09|1244.22
#2014-09-10|1233.83
#2014-09-11|1233.78
#2014-09-12|1245.80
#2014-09-15|1244.19
#2014-09-16|1244.92
#2014-09-17|1269.87
#2014-09-18|1257.18
#2014-09-19|1254.80
#2014-09-22|1246.86
#2014-09-23|1228.18
#2014-09-24|1221.18
#2014-09-25|1219.52
#2014-09-26|1223.27
#2014-09-29|1221.52
#2014-09-30|1229.05
#2014-10-01|1211.52
#2014-10-02|1193.22
#2014-10-03|1209.81
#2014-10-06|1210.06
#2014-10-07|1174.74
#2014-10-08|1163.71
#2014-10-09|1162.37
#2014-10-10|1148.30
#2014-10-13|1142.08
#2014-10-14|1159.19
#2014-10-15|1131.96
#2014-10-16|1131.01
#2014-10-17|1171.09
#2014-10-20|1175.76
#2014-10-21|1210.17
#2014-10-22|1212.44
#2014-10-23|1253.11
#2014-10-24|1238.81
#2014-10-27|1241.10
#2014-10-28|1284.61
#2014-10-29|1278.50
#2014-10-30|1296.39
#2014-10-31|1311.60
#2014-11-03|1307.94
#2014-11-04|1308.05
#2014-11-05|1317.57
#2014-11-06|1322.53
#2014-11-07|1316.32
#2014-11-10|1314.65
#2014-11-11|1322.36
#2014-11-12|1306.68
#2014-11-13|1312.83
#2014-11-14|1309.34
#2014-11-17|1310.41
#2014-11-18|1323.63
#2014-11-19|1323.55
#2014-11-20| .
#2014-11-21|1345.91
#2014-11-24|1349.61
#2014-11-25|1361.05
#2014-11-26|1347.52
#2014-11-27|1354.09
#2014-11-28|1358.52
#2014-12-01|1361.52
#2014-12-02|1375.26
#2014-12-03|1386.08
#2014-12-04|1377.10
#2014-12-05| .
#2014-12-08|1399.77
#2014-12-09|1379.82
#2014-12-10|1385.88
#2014-12-11|1383.53
#2014-12-12|1356.93
#2014-12-15|1349.18
#2014-12-16|1363.46
#2014-12-17|1366.11
#2014-12-18|1403.36
#2014-12-19|1417.63
#2014-12-22|1430.22
#2014-12-23|1433.94
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1434.32
#2014-12-30|1416.89
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1431.52
#2015-01-05|1428.02
#2015-01-06| .
#2015-01-07|1401.78
#2015-01-08|1437.55
#2015-01-09|1446.41
#2015-01-12|1472.55
#2015-01-13|1487.84
#2015-01-14|1463.15
#2015-01-15|1470.56
#2015-01-16|1475.16
#2015-01-19|1486.76
#2015-01-20|1493.13
#2015-01-21|1509.04
#2015-01-22|1504.36
#2015-01-23|1517.55
#2015-01-26|1568.43
#2015-01-27|1554.29
#2015-01-28|1575.00
#2015-01-29|1586.34
#2015-01-30|1598.43
#2015-02-02|1595.16
#2015-02-03|1595.51
#2015-02-04|1581.65
#2015-02-05|1594.75
#2015-02-06|1617.83
#2015-02-09|1589.56
#2015-02-10|1576.96
#2015-02-11|1572.52
#2015-02-12|1614.10
#2015-02-13|1615.03
#2015-02-16|1600.44
#2015-02-17|1584.87
#2015-02-18|1611.71
#2015-02-19|1615.60
#2015-02-20|1616.86
#2015-02-23|1624.16
#2015-02-24|1637.10
#2015-02-25|1629.60
#2015-02-26|1625.74
#2015-02-27|1616.96
#2015-03-02|1610.83
#2015-03-03|1602.66
#2015-03-04|1595.30
#2015-03-05|1623.27
#2015-03-06|1618.32
#2015-03-09|1623.52
#2015-03-10|1608.54
#2015-03-11|1639.63
#2015-03-12|1633.00
#2015-03-13|1647.75
#2015-03-16|1680.84
#2015-03-17|1681.36
#2015-03-18|1696.24
#2015-03-19|1699.75
#2015-03-20|1704.90
#2015-03-23|1690.18
#2015-03-24|1695.57
#2015-03-25|1685.57
#2015-03-26|1655.83
#2015-03-27|1660.40
#2015-03-30|1697.51
#2015-03-31|1689.40
#2015-04-01|1690.76
#2015-04-02|1712.12
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1744.14
#2015-04-08|1734.94
#2015-04-09|1765.18
#2015-04-10|1779.80
#2015-04-13|1783.18
#2015-04-14|1791.90
#2015-04-15|1791.23
#2015-04-16|1786.87
#2015-04-17|1757.08
#2015-04-20|1778.02
#2015-04-21|1812.07
#2015-04-22|1792.40
#2015-04-23|1776.27
#2015-04-24|1794.03
#2015-04-27|1803.49
#2015-04-28|1754.99
#2015-04-29|1682.20
#2015-04-30|1674.08
#2015-05-01| .
#2015-05-04|1706.86
#2015-05-05|1662.69
#2015-05-06|1613.09
#2015-05-07|1615.74
#2015-05-08|1634.05
#2015-05-11|1609.02
#2015-05-12|1568.19
#2015-05-13|1605.71
#2015-05-14| .
#2015-05-15|1617.73
#2015-05-18|1615.14
#2015-05-19|1654.65
#2015-05-20|1664.02
#2015-05-21|1658.37
#2015-05-22|1658.55
#2015-05-25|1654.20
#2015-05-26|1646.67
#2015-05-27|1667.31
#2015-05-28|1659.64
#2015-05-29|1644.01
#2015-06-01|1639.53
#2015-06-02|1628.40
#2015-06-03|1625.48
#2015-06-04|1593.39
#2015-06-05|1580.21
#2015-06-08|1554.59
#2015-06-09|1554.14
#2015-06-10|1570.93
#2015-06-11|1571.12
#2015-06-12|1543.82
#2015-06-15|1504.53
#2015-06-16|1518.99
#2015-06-17|1492.60
#2015-06-18|1503.70
#2015-06-19| .
#2015-06-22|1537.83
#2015-06-23|1571.93
#2015-06-24|1558.35
#2015-06-25|1569.57
#2015-06-26|1584.36
#2015-06-29|1536.12
#2015-06-30|1524.40
#2015-07-01|1553.25
#2015-07-02|1535.56
#2015-07-03|1533.74
#2015-07-06|1508.07
#2015-07-07|1473.12
#2015-07-08|1492.77
#2015-07-09|1525.52
#2015-07-10|1560.53
#2015-07-13|1583.20
#2015-07-14|1585.64
#2015-07-15|1610.17
#2015-07-16|1637.82
#2015-07-17|1639.29
#2015-07-20|1639.63
#2015-07-21|1598.16
#2015-07-22|1567.23
#2015-07-23|1557.67
#2015-07-24|1549.36
#2015-07-27|1521.63
#2015-07-28|1546.88
#2015-07-29|1542.31
#2015-07-30|1536.89
#2015-07-31|1531.30
#2015-08-03|1547.50
#2015-08-04|1552.97
#2015-08-05|1572.46
#2015-08-06|1559.80
#2015-08-07|1543.47
#2015-08-10|1569.22
#2015-08-11|1546.52
#2015-08-12|1516.43
#2015-08-13|1523.48
#2015-08-14|1538.68
#2015-08-17|1528.26
#2015-08-18|1517.08
#2015-08-19|1491.94
#2015-08-20|1467.53
#2015-08-21|1432.09
#2015-08-24|1360.57
#2015-08-25|1405.31
#2015-08-26|1432.00
#2015-08-27|1478.82
#2015-08-28|1494.61
#2015-08-31|1480.82
#2015-09-01|1446.57
#2015-09-02|1443.50
#2015-09-03|1473.00
#2015-09-04|1448.75
#2015-09-07|1466.28
#2015-09-08|1482.04
#2015-09-09|1501.08
#2015-09-10|1478.68
#2015-09-11|1455.60
#2015-09-14|1433.38
#2015-09-15|1425.99
#2015-09-16|1429.15
#2015-09-17|1427.47
#2015-09-18|1399.46
#2015-09-21|1406.24
#2015-09-22|1366.64
#2015-09-23|1383.50
#2015-09-24|1356.53
#2015-09-25|1386.74
#2015-09-28|1360.94
#2015-09-29|1357.58
#2015-09-30|1373.98
#2015-10-01|1368.13
#2015-10-02|1388.64
#2015-10-05|1434.94
#2015-10-06|1449.00
#2015-10-07|1442.83
#2015-10-08|1450.73
#2015-10-09|1467.33
#2015-10-12|1497.61
#2015-10-13|1479.47
#2015-10-14|1476.05
#2015-10-15|1491.19
#2015-10-16|1485.16
#2015-10-19|1500.40
#2015-10-20|1516.38
#2015-10-21|1554.30
#2015-10-22|1584.74
#2015-10-23|1620.18
#2015-10-26|1640.17
#2015-10-27|1625.97
#2015-10-28|1618.86
#2015-10-29|1628.18
#2015-10-30|1659.94
#2015-11-02|1653.83
#2015-11-03|1661.96
#2015-11-04|1679.10
#2015-11-05|1668.91
#2015-11-06|1708.20
#2015-11-09|1694.90
#2015-11-10|1706.54
#2015-11-11|1739.79
#2015-11-12|1723.07
#2015-11-13|1717.16
#2015-11-16|1735.82
#2015-11-17|1763.42
#2015-11-18|1772.31
#2015-11-19|1757.48
#2015-11-20|1756.07
#2015-11-23|1763.44
#2015-11-24|1735.07
#2015-11-25|1739.17
#2015-11-26|1749.61
#2015-11-27|1771.28
#2015-11-30|1795.17
#2015-12-01|1790.64
#2015-12-02|1781.91
#2015-12-03|1752.53
#2015-12-04|1705.58
#2015-12-07|1726.27
#2015-12-08|1696.51
#2015-12-09|1680.45
#2015-12-10|1684.19
#2015-12-11|1667.31
#2015-12-14|1647.01
#2015-12-15|1681.86
#2015-12-16|1692.93
#2015-12-17|1707.30
#2015-12-18|1689.80
#2015-12-21|1672.72
#2015-12-22|1672.62
#2015-12-23|1683.66
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1660.61
#2015-12-29|1674.31
#2015-12-30|1684.53
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1631.29
#2016-01-05|1628.62
#2016-01-06| .
#2016-01-07|1581.31
#2016-01-08|1560.52
#2016-01-11|1578.35
#2016-01-12|1582.70
#2016-01-13|1585.27
#2016-01-14|1537.83
#2016-01-15|1480.90
#2016-01-18|1474.89
#2016-01-19|1489.13
#2016-01-20|1456.67
#2016-01-21|1480.13
#2016-01-22|1494.48
#2016-01-25|1488.37
#2016-01-26|1512.93
#2016-01-27|1514.93
#2016-01-28|1486.71
#2016-01-29|1506.27
#2016-02-01|1513.16
#2016-02-02|1508.16
#2016-02-03|1484.15
#2016-02-04|1455.72
#2016-02-05|1442.02
#2016-02-08|1393.76
#2016-02-09|1388.34
#2016-02-10|1451.65
#2016-02-11|1413.11
#2016-02-12|1432.58
#2016-02-15|1472.69
#2016-02-16|1463.63
#2016-02-17|1512.17
#2016-02-18|1530.44
#2016-02-19|1519.66
#2016-02-22|1539.60
#2016-02-23|1501.39
#2016-02-24|1467.86
#2016-02-25|1492.80
#2016-02-26|1499.80
#2016-02-29|1516.40
#2016-03-01|1541.51
#2016-03-02|1530.71
#2016-03-03|1529.89
#2016-03-04|1536.11
#2016-03-07|1518.89
#2016-03-08|1499.63
#2016-03-09|1504.90
#2016-03-10|1487.41
#2016-03-11|1511.48
#2016-03-14|1548.32
#2016-03-15|1538.12
#2016-03-16|1547.96
#2016-03-17|1555.10
#2016-03-18|1547.47
#2016-03-21|1549.83
#2016-03-22|1531.97
#2016-03-23|1556.06
#2016-03-24|1554.57
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1547.64
#2016-03-30|1580.53
#2016-03-31|1548.36
#2016-04-01|1533.12
#2016-04-04|1544.42
#2016-04-05|1517.73
#2016-04-06|1521.07
#2016-04-07|1495.80
#2016-04-08|1515.60
#2016-04-11|1531.70
#2016-04-12|1524.08
#2016-04-13|1550.18
#2016-04-14|1524.61
#2016-04-15|1515.07
#2016-04-18|1499.37
#2016-04-19|1509.48
#2016-04-20|1510.29
#2016-04-21|1496.63
#2016-04-22|1479.40
#2016-04-25|1470.96
#2016-04-26|1511.83
#2016-04-27|1567.69
#2016-04-28|1569.72
#2016-04-29|1525.62
#2016-05-02|1522.73
#2016-05-03|1493.92
#2016-05-04|1489.70
#2016-05-05| .
#2016-05-06|1499.17
#2016-05-09|1509.54
#2016-05-10|1509.98
#2016-05-11|1496.75
#2016-05-12|1497.09
#2016-05-13|1483.28
#2016-05-16|1498.10
#2016-05-17|1496.13
#2016-05-18|1485.54
#2016-05-19|1486.33
#2016-05-20|1507.37
#2016-05-23|1511.46
#2016-05-24|1524.59
#2016-05-25|1533.13
#2016-05-26|1543.72
#2016-05-27|1556.43
#2016-05-30|1556.43
#2016-05-31|1562.42
#2016-06-01|1546.34
#2016-06-02|1547.84
#2016-06-03|1529.63
#2016-06-06| .
#2016-06-07|1548.27
#2016-06-08|1555.98
#2016-06-09|1545.96
#2016-06-10|1525.61
#2016-06-13|1490.69
#2016-06-14|1455.48
#2016-06-15|1452.13
#2016-06-16|1442.20
#2016-06-17|1456.93
#2016-06-20|1518.83
#2016-06-21|1509.87
#2016-06-22|1512.49
#2016-06-23|1534.33
#2016-06-24| .
#2016-06-27|1407.38
#2016-06-28|1436.11
#2016-06-29|1467.36
#2016-06-30|1503.83
#2016-07-01|1539.09
#2016-07-04|1524.28
#2016-07-05|1504.36
#2016-07-06|1485.83
#2016-07-07|1483.07
#2016-07-08|1516.14
#2016-07-11|1553.93
#2016-07-12|1561.33
#2016-07-13|1556.57
#2016-07-14|1568.93
#2016-07-15|1573.13
#2016-07-18|1583.31
#2016-07-19|1576.80
#2016-07-20|1637.02
#2016-07-21|1654.27
#2016-07-22|1671.38
#2016-07-25|1678.17
#2016-07-26|1689.73
#2016-07-27|1705.15
#2016-07-28|1696.19
#2016-07-29|1701.65
#2016-08-01|1691.68
#2016-08-02|1668.30
#2016-08-03|1653.01
#2016-08-04|1669.62
#2016-08-05|1688.42
#2016-08-08|1693.19
#2016-08-09|1720.91
#2016-08-10|1708.91
#2016-08-11|1717.27
#2016-08-12|1701.17
#2016-08-15|1704.51
#2016-08-16|1681.43
#2016-08-17|1659.26
#2016-08-18|1671.40
#2016-08-19|1656.45
#2016-08-22|1657.63
#2016-08-23|1669.44
#2016-08-24|1701.09
#2016-08-25|1708.83
#2016-08-26|1735.85
#2016-08-29|1721.50
#2016-08-30|1719.40
#2016-08-31|1701.56
#2016-09-01|1709.60
#2016-09-02|1732.90
#2016-09-05|1732.99
#2016-09-06|1728.88
#2016-09-07|1756.76
#2016-09-08|1757.38
#2016-09-09|1720.89
#2016-09-12|1705.02
#2016-09-13|1691.87
#2016-09-14|1702.90
#2016-09-15|1711.85
#2016-09-16|1712.36
#2016-09-19|1736.65
#2016-09-20|1729.51
#2016-09-21|1730.31
#2016-09-22|1767.48
#2016-09-23|1766.39
#2016-09-26|1742.53
#2016-09-27|1754.53
#2016-09-28|1759.19
#2016-09-29|1748.56
#2016-09-30|1749.47
#2016-10-03|1759.70
#2016-10-04|1759.22
#2016-10-05|1758.59
#2016-10-06|1765.39
#2016-10-07|1759.72
#2016-10-10|1776.43
#2016-10-11|1781.20
#2016-10-12|1775.98
#2016-10-13|1756.32
#2016-10-14|1774.96
#2016-10-17|1758.29
#2016-10-18|1800.60
#2016-10-19|1809.14
#2016-10-20|1810.38
#2016-10-21|1787.21
#2016-10-24|1759.54
#2016-10-25|1797.40
#2016-10-26|1770.29
#2016-10-27|1774.77
#2016-10-28|1784.82
#2016-10-31|1767.55
#2016-11-01|1737.65
#2016-11-02|1721.60
#2016-11-03|1722.16
#2016-11-04|1702.56
#2016-11-07|1738.02
#2016-11-08|1736.46
#2016-11-09|1753.36
#2016-11-10|1773.06
#2016-11-11|1738.75
#2016-11-14|1720.64
#2016-11-15|1725.46
#2016-11-16|1714.51
#2016-11-17|1727.73
#2016-11-18|1749.66
#2016-11-21|1768.38
#2016-11-22|1790.08
#2016-11-23|1799.03
#2016-11-24|1821.60
#2016-11-25|1826.35
#2016-11-28|1800.22
#2016-11-29|1807.43
#2016-11-30|1808.70
#2016-12-01|1795.24
#2016-12-02|1781.44
#2016-12-05|1781.61
#2016-12-06|1786.74
#2016-12-07|1809.48
#2016-12-08|1824.53
#2016-12-09|1841.92
#2016-12-12|1824.72
#2016-12-13|1846.78
#2016-12-14|1833.01
#2016-12-15|1839.55
#2016-12-16|1846.26
#2016-12-19|1857.14
#2016-12-20|1853.43
#2016-12-21|1847.82
#2016-12-22|1828.47
#2016-12-23|1843.51
#2016-12-26| .
#2016-12-27|1862.58
#2016-12-28|1855.13
#2016-12-29|1857.40
#2016-12-30|1865.88
#2017-01-02|1877.28
#2017-01-03|1876.86
#2017-01-04|1862.94
#2017-01-05|1858.05
#2017-01-06| .
#2017-01-09|1823.43
#2017-01-10|1826.18
#2017-01-11|1827.65
#2017-01-12|1807.24
#2017-01-13|1825.62
#2017-01-16|1802.61
#2017-01-17|1791.12
#2017-01-18|1804.11
#2017-01-19|1824.19
#2017-01-20|1846.90
#2017-01-23|1829.49
#2017-01-24|1836.67
#2017-01-25|1850.33
#2017-01-26|1854.71
#2017-01-27|1854.36
#2017-01-30|1830.51
#2017-01-31|1818.66
#2017-02-01|1838.04
#2017-02-02|1857.34
#2017-02-03|1836.41
#2017-02-06|1820.93
#2017-02-07|1817.68
#2017-02-08|1852.86
#2017-02-09|1865.85
#2017-02-10|1872.46
#2017-02-13|1878.14
#2017-02-14|1874.81
#2017-02-15|1891.78
#2017-02-16|1889.63
#2017-02-17|1874.84
#2017-02-20|1882.63
#2017-02-21|1910.07
#2017-02-22|1897.83
#2017-02-23|1879.86
#2017-02-24|1858.33
#2017-02-27|1864.14
#2017-02-28|1861.71
#2017-03-01|1883.81
#2017-03-02|1883.36
#2017-03-03|1880.60
#2017-03-06|1879.74
#2017-03-07|1873.09
#2017-03-08|1866.97
#2017-03-09|1872.86
#2017-03-10|1872.19
#2017-03-13|1877.33
#2017-03-14|1878.04
#2017-03-15|1892.43
#2017-03-16|1900.18
#2017-03-17|1926.62
#2017-03-20|1923.97
#2017-03-21|1905.54
#2017-03-22|1897.46
#2017-03-23|1917.18
#2017-03-24|1924.84
#2017-03-27|1897.30
#2017-03-28|1869.66
#2017-03-29|1879.40
#2017-03-30|1896.70
#2017-03-31|1899.12
#2017-04-03|1906.16
#2017-04-04|1903.14
#2017-04-05|1926.78
#2017-04-06|1922.56
#2017-04-07|1901.71
#2017-04-10|1884.21
#2017-04-11|1858.43
#2017-04-12|1875.04
#2017-04-13|1873.20
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1865.87
#2017-04-19|1881.05
#2017-04-20|1908.15
#2017-04-21|1930.36
#2017-04-24|1953.43
#2017-04-25|1977.03
#2017-04-26|1976.33
#2017-04-27|1949.53
#2017-04-28|1937.36
#2017-05-01| .
#2017-05-02|1946.86
#2017-05-03|1938.60
#2017-05-04|1981.77
#2017-05-05|1990.69
#2017-05-08|1984.99
#2017-05-09|2001.90
#2017-05-10|2019.34
#2017-05-11|1999.80
#2017-05-12|1981.38
#2017-05-15|1977.15
#2017-05-16|1960.88
#2017-05-17|1925.07
#2017-05-18|1902.52
#2017-05-19|1913.86
#2017-05-22|1913.69
#2017-05-23|1953.29
#2017-05-24|1953.87
#2017-05-25| .
#2017-05-26|1964.01
#2017-05-29|1957.77
#2017-05-30|1974.09
#2017-05-31|1969.40
#2017-06-01|1976.30
#2017-06-02|1979.31
#2017-06-05|1968.57
#2017-06-06| .
#2017-06-07|1960.01
#2017-06-08|1933.44
#2017-06-09|1980.24
#2017-06-12|1952.41
#2017-06-13|1966.71
#2017-06-14|1969.28
#2017-06-15|1956.97
#2017-06-16|1979.15
#2017-06-19|2003.64
#2017-06-20|1993.22
#2017-06-21|1987.70
#2017-06-22|1970.96
#2017-06-23| .
#2017-06-26|1971.01
#2017-06-27|1952.30
#2017-06-28|1956.00
#2017-06-29|1912.62
#2017-06-30|1918.24
#2017-07-03|1942.44
#2017-07-04|1933.06
#2017-07-05|1938.78
#2017-07-06|1940.73
#2017-07-07|1941.91
#2017-07-10|1947.40
#2017-07-11|1936.39
#2017-07-12|1966.60
#2017-07-13|1967.85
#2017-07-14|1963.27
#2017-07-17|1980.96
#2017-07-18|1932.70
#2017-07-19|1948.58
#2017-07-20|1942.59
#2017-07-21|1931.09
#2017-07-24|1941.53
#2017-07-25|1932.26
#2017-07-26|1958.75
#2017-07-27|1978.89
#2017-07-28|1953.26
#2017-07-31|1939.59
#2017-08-01|1938.52
#2017-08-02|1942.68
#2017-08-03|1948.94
#2017-08-04|1970.58
#2017-08-07|1968.10
#2017-08-08|1990.44
#2017-08-09|1971.22
#2017-08-10|1950.98
#2017-08-11|1952.47
#2017-08-14|1945.63
#2017-08-15|1935.69
#2017-08-16|1951.91
#2017-08-17|1946.70
#2017-08-18|1925.48
#2017-08-21|1918.86
#2017-08-22|1929.93
#2017-08-23|1932.65
#2017-08-24|1934.42
#2017-08-25|1926.48
#2017-08-28|1874.13
#2017-08-29|1851.83
#2017-08-30|1878.49
#2017-08-31|1901.01
#2017-09-01|1896.88
#2017-09-04|1883.82
#2017-09-05|1871.24
#2017-09-06|1865.60
#2017-09-07|1879.41
#2017-09-08|1877.66
#2017-09-11|1904.22
#2017-09-12|1916.92
#2017-09-13|1903.20
#2017-09-14|1900.93
#2017-09-15|1915.92
#2017-09-18|1933.45
#2017-09-19|1935.50
#2017-09-20|1938.89
#2017-09-21|1963.22
#2017-09-22|1971.23
#2017-09-25|1981.54
#2017-09-26|1985.49
#2017-09-27|2004.35
#2017-09-28|2001.29
#2017-09-29|2017.06
#2017-10-02|2023.03
#2017-10-03|2047.78
#2017-10-04|2054.94
#2017-10-05|2068.81
#2017-10-06|2034.35
#2017-10-09|2047.58
#2017-10-10|2050.91
#2017-10-11|2047.78
#2017-10-12|2064.30
#2017-10-13|2071.96
#2017-10-16|2073.83
#2017-10-17|2044.52
#2017-10-18|2065.78
#2017-10-19|2074.35
#2017-10-20|2088.94
#2017-10-23|2102.76
#2017-10-24|2122.87
#2017-10-25|2131.30
#2017-10-26|2171.62
#2017-10-27|2195.97
#2017-10-30|2197.30
#2017-10-31|2219.14
#2017-11-01|2233.79
#2017-11-02|2237.89
#2017-11-03|2258.89
#2017-11-06|2247.87
#2017-11-07|2232.50
#2017-11-08|2224.87
#2017-11-09|2191.61
#2017-11-10|2185.50
#2017-11-13|2179.04
#2017-11-14|2192.16
#2017-11-15|2175.46
#2017-11-16|2203.98
#2017-11-17|2182.23
#2017-11-20|2216.58
#2017-11-21|2237.55
#2017-11-22|2197.83
#2017-11-23|2210.20
#2017-11-24|2204.25
#2017-11-27|2196.99
#2017-11-28|2233.84
#2017-11-29|2241.40
#2017-11-30|2249.87
#2017-12-01|2219.51
#2017-12-04|2239.81
#2017-12-05|2247.25
#2017-12-06|2232.43
#2017-12-07|2223.55
#2017-12-08|2230.25
#2017-12-11|2241.80
#2017-12-12|2254.94
#2017-12-13|2281.25
#2017-12-14|2298.28
#2017-12-15|2317.15
#2017-12-18|2330.72
#2017-12-19|2310.95
#2017-12-20|2316.31
#2017-12-21|2317.90
#2017-12-22|2322.11
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2320.52
#2017-12-28|2317.15
#2017-12-29|2310.81
#2018-01-01| .
#2018-01-02|2314.00
#2018-01-03|2330.92
#2018-01-04|2342.15
#2018-01-05|2347.88
#2018-01-08|2363.28
#2018-01-09|2394.48
#2018-01-10|2375.01
#2018-01-11|2357.26
#2018-01-12|2340.89
#2018-01-15|2361.27
#2018-01-16|2329.75
#2018-01-17|2325.23
#2018-01-18|2334.12
#2018-01-19|2353.01
#2018-01-22|2382.06
#2018-01-23|2375.32
#2018-01-24|2332.74
#2018-01-25|2297.08
#2018-01-26|2319.72
#2018-01-29|2321.85
#2018-01-30|2221.73
#2018-01-31|2212.99
#2018-02-01|2246.82
#2018-02-02|2221.42
#2018-02-05|2186.12
#2018-02-06|2141.22
#2018-02-07|2189.30
#2018-02-08|2136.54
#2018-02-09|2098.54
#2018-02-12|2118.39
#2018-02-13|2116.58
#2018-02-14|2130.85
#2018-02-15|2144.92
#2018-02-16|2182.23
#2018-02-19|2169.28
#2018-02-20|2192.97
#2018-02-21|2214.51
#2018-02-22|2204.70
#2018-02-23|2240.75
#2018-02-26|2257.35
#2018-02-27|2254.30
#2018-02-28|2251.48
#2018-03-01|2225.32
#2018-03-02|2192.77
#2018-03-05|2209.68
#2018-03-06|2258.51
#2018-03-07|2276.32
#2018-03-08|2305.09
#2018-03-09|2315.36
#2018-03-12|2330.79
#2018-03-13|2288.91
#2018-03-14|2307.90
#2018-03-15|2312.69
#2018-03-16|2334.17
#2018-03-19|2314.47
#2018-03-20|2307.60
#2018-03-21|2314.23
#2018-03-22|2288.63
#2018-03-23|2305.36
#2018-03-26|2288.90
#2018-03-27|2324.78
#2018-03-28|2348.27
#2018-03-29|2374.33
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2354.65
#2018-04-04|2330.43
#2018-04-05|2375.54
#2018-04-06|2373.39
#2018-04-09|2333.96
#2018-04-10|2355.50
#2018-04-11|2337.70
#2018-04-12|2391.23
#2018-04-13|2414.35
#2018-04-16|2410.19
#2018-04-17|2449.49
#2018-04-18|2470.40
#2018-04-19|2478.04
#2018-04-20|2497.86
#2018-04-23|2502.31
#2018-04-24|2511.39
#2018-04-25|2479.22
#2018-04-26|2452.48
#2018-04-27|2485.17
#2018-04-30|2487.47
#2018-05-01|2487.47
#2018-05-02|2509.74
#2018-05-03|2497.38
#2018-05-04|2494.19
#2018-05-07|2517.70
#2018-05-08|2527.60
#2018-05-09|2538.75
#2018-05-10|2538.75
#2018-05-11|2531.09
#2018-05-14|2527.96
#2018-05-15|2550.57
#2018-05-16|2559.40
#2018-05-17|2543.98
#2018-05-18|2548.19
#2018-05-21|2564.46
#2018-05-22|2546.41
#2018-05-23|2513.27
#2018-05-24|2496.51
#2018-05-25|2493.10
#2018-05-28|2516.24
#2018-05-29|2526.41
#2018-05-30|2529.19
#2018-05-31|2498.40
#2018-06-01|2555.56
#2018-06-04|2554.89
#2018-06-05|2548.55
#2018-06-06| .
#2018-06-07|2548.54
#2018-06-08|2563.27
#2018-06-11|2588.30
#2018-06-12|2542.45
#2018-06-13|2554.28
#2018-06-14|2536.43
#2018-06-15|2515.41
#2018-06-18|2485.43
#2018-06-19|2468.38
#2018-06-20|2467.07
#2018-06-21|2430.61
#2018-06-22| .
#2018-06-25|2394.80
#2018-06-26|2417.93
#2018-06-27|2426.17
#2018-06-28|2405.80
#2018-06-29|2444.22
#2018-07-02|2431.80
#2018-07-03|2440.42
#2018-07-04|2406.84
#2018-07-05|2411.05
#2018-07-06|2401.32
#2018-07-09|2432.62
#2018-07-10|2455.23
#2018-07-11|2405.18
#2018-07-12|2424.85
#2018-07-13|2427.67
#2018-07-16|2430.76
#2018-07-17|2445.13
#2018-07-18|2348.10
#2018-07-19|2328.24
#2018-07-20|2186.94
#2018-07-23|2154.94
#2018-07-24|2212.99
#2018-07-25|2212.22
#2018-07-26|2260.30
#2018-07-27|2254.16
#2018-07-30|2239.07
#2018-07-31|2236.74
#2018-08-01|2247.53
#2018-08-02|2234.35
#2018-08-03|2248.15
#2018-08-06|2260.64
#2018-08-07|2269.23
#2018-08-08|2282.73
#2018-08-09|2297.90
#2018-08-10|2268.63
#2018-08-13|2270.12
#2018-08-14|2261.50
#2018-08-15|2310.52
#2018-08-16|2386.42
#2018-08-17|2404.60
#2018-08-20|2435.62
#2018-08-21|2431.18
#2018-08-22|2435.64
#2018-08-23|2462.22
#2018-08-24|2459.56
#2018-08-27|2493.18
#2018-08-28|2553.69
#2018-08-29|2552.06
#2018-08-30|2582.18
#2018-08-31|2568.69
#2018-09-03|2565.66
#2018-09-04|2518.31
#2018-09-05|2502.71
#2018-09-06|2485.26
#2018-09-07|2487.97
#2018-09-10|2480.90
#2018-09-11|2474.35
#2018-09-12|2486.53
#2018-09-13|2479.73
#2018-09-14|2506.67
#2018-09-17|2517.57
#2018-09-18|2497.70
#2018-09-19|2498.40
#2018-09-20|2496.97
#2018-09-21|2521.07
#2018-09-24|2528.86
#2018-09-25|2536.26
#2018-09-26|2527.95
#2018-09-27|2523.74
#2018-09-28|2518.73
#2018-10-01|2521.41
#2018-10-02|2526.63
#2018-10-03|2549.73
#2018-10-04|2524.90
#2018-10-05|2524.91
#2018-10-08|2531.92
#2018-10-09|2493.23
#2018-10-10|2374.92
#2018-10-11|2329.16
#2018-10-12|2313.48
#2018-10-15|2313.73
#2018-10-16|2308.67
#2018-10-17|2262.28
#2018-10-18|2239.30
#2018-10-19|2250.71
#2018-10-22|2239.17
#2018-10-23|2170.21
#2018-10-24|2148.64
#2018-10-25|2145.79
#2018-10-26|2150.36
#2018-10-29|2169.05
#2018-10-30|2153.02
#2018-10-31|2236.74
#2018-11-01|2258.29
#2018-11-02|2294.51
#2018-11-05|2226.51
#2018-11-06|2232.17
#2018-11-07|2228.07
#2018-11-08|2223.70
#2018-11-09|2202.14
#2018-11-12|2132.77
#2018-11-13|2120.41
#2018-11-14|2130.95
#2018-11-15|2122.65
#2018-11-16|2134.52
#2018-11-19|2086.98
#2018-11-20|2046.61
#2018-11-21|2082.19
#2018-11-22|2048.42
#2018-11-23|2036.02
#2018-11-26|2043.60
#2018-11-27|2001.22
#2018-11-28|1992.62
#2018-11-29|2031.96
#2018-11-30|2044.20
#2018-12-03|2068.31
#2018-12-04|2011.26
#2018-12-05|1980.71
#2018-12-06|1904.41
#2018-12-07|1899.31
#2018-12-10|1899.19
#2018-12-11|1950.83
#2018-12-12|2022.58
#2018-12-13|1981.21
#2018-12-14|1969.96
#2018-12-17|1952.49
#2018-12-18|1942.70
#2018-12-19|1970.91
#2018-12-20|1888.12
#2018-12-21|1876.99
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1851.38
#2018-12-28|1853.68
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1870.51
#2019-01-03|1823.05
#2019-01-04|1880.30
#2019-01-07|1888.72
#2019-01-08|1907.78
#2019-01-09|1944.62
#2019-01-10|1976.48
#2019-01-11|1966.90
#2019-01-14|1956.62
#2019-01-15|1982.37
#2019-01-16|2033.22
#2019-01-17|2061.42
#2019-01-18|2072.14
#2019-01-21|2070.44
#2019-01-22|2050.21
#2019-01-23|2039.47
#2019-01-24|2022.18
#2019-01-25|2065.38
#2019-01-28|2047.34
#2019-01-29|2088.29
#2019-01-30|2108.99
#2019-01-31|2086.56
#2019-02-01|2082.17
#2019-02-04|2108.25
#2019-02-05|2104.20
#2019-02-06|2125.38
#2019-02-07|2085.58
#2019-02-08|2053.79
#2019-02-11|2065.48
#2019-02-12|2082.01
#2019-02-13|2089.22
#2019-02-14|2096.92
#2019-02-15|2113.63
#2019-02-18|2136.02
#2019-02-19|2140.03
#2019-02-20|2178.75
#2019-02-21|2175.89
#2019-02-22|2209.17
#2019-02-25|2215.81
#2019-02-26|2245.09
#2019-02-27|2228.90
#2019-02-28|2196.76
#2019-03-01|2228.47
#2019-03-04|2245.57
#2019-03-05|2224.00
#2019-03-06|2208.63
#2019-03-07|2164.86
#2019-03-08|2156.76
#2019-03-11|2161.76
#2019-03-12|2157.63
#2019-03-13|2159.16
#2019-03-14|2174.86
#2019-03-15|2170.25
#2019-03-18|2196.78
#2019-03-19|2233.13
#2019-03-20|2196.33
#2019-03-21|2167.47
#2019-03-22|2115.53
#2019-03-25|2083.63
#2019-03-26|2076.27
#2019-03-27|2098.65
#2019-03-28|2127.68
#2019-03-29|2159.81
#2019-04-01|2199.49
#2019-04-02|2226.60
#2019-04-03|2285.80
#2019-04-04|2257.89
#2019-04-05|2271.89
#2019-04-08|2263.11
#2019-04-09|2226.64
#2019-04-10|2250.57
#2019-04-11|2249.93
#2019-04-12|2251.59
#2019-04-15|2234.02
#2019-04-16|2213.07
#2019-04-17|2195.66
#2019-04-18|2200.55
#2019-04-19|2200.55
#2019-04-22|2200.55
#2019-04-23|2207.15
#2019-04-24|2203.67
#2019-04-25|2250.88
#2019-04-26|2231.88
#2019-04-29|2255.70
#2019-04-30|2228.02
#2019-05-01| .
#2019-05-02|2237.50
#2019-05-03|2243.17
#2019-05-06|2215.69
#2019-05-07|2167.04
#2019-05-08|2158.47
#2019-05-09|2140.84
#2019-05-10|2154.57
#2019-05-13|2097.97
#2019-05-14|2099.14
#2019-05-15|2084.53
#2019-05-16|2108.69
#2019-05-17|2121.67
#2019-05-20|2073.44
#2019-05-21|2081.42
#2019-05-22|2081.70
#2019-05-23|2036.51
#2019-05-24|2041.65
#2019-05-27|2040.41
#2019-05-28|2030.95
#2019-05-29|2003.56
#2019-05-30| .
#2019-05-31|1991.18
#2019-06-03|2006.30
#2019-06-04|2028.91
#2019-06-05|2013.82
#2019-06-06| .
#2019-06-07|1995.34
#2019-06-10|1995.30
#2019-06-11|2036.61
#2019-06-12|2016.67
#2019-06-13|2062.66
#2019-06-14|2049.17
#2019-06-17|2033.76
#2019-06-18|2045.84
#2019-06-19|2067.16
#2019-06-20|2044.85
#2019-06-21| .
#2019-06-24|2011.12
#2019-06-25|2155.34
#2019-06-26|2143.43
#2019-06-27|2136.18
#2019-06-28|2178.34
#2019-07-01|2216.73
#2019-07-02|2194.40
#2019-07-03|2200.99
#2019-07-04|2208.29
#2019-07-05|2228.63
#2019-07-08|2238.39
#2019-07-09|2190.41
#2019-07-10|2180.38
#2019-07-11|2158.33
#2019-07-12|2173.57
#2019-07-15|2156.55
#2019-07-16|2100.55
#2019-07-17|2063.83
#2019-07-18|2020.72
#2019-07-19|2040.25
#2019-07-22|2052.37
#2019-07-23|2138.10
#2019-07-24|2156.09
#2019-07-25|2141.39
#2019-07-26|2178.32
#2019-07-29|2155.62
#2019-07-30|2136.99
#2019-07-31|2136.01
#2019-08-01|2137.34
#2019-08-02|2081.98
#2019-08-05|2030.15
#2019-08-06|2014.72
#2019-08-07|2003.71
#2019-08-08|2041.28
#2019-08-09|2009.86
#2019-08-12|2002.89
#2019-08-13|2030.58
#2019-08-14|1983.55
#2019-08-15|1977.46
#2019-08-16|2053.69
#2019-08-19|2089.99
#2019-08-20|2093.09
#2019-08-21|2120.19
#2019-08-22|2123.13
#2019-08-23|2113.57
#2019-08-26|2109.00
#2019-08-27|2129.55
#2019-08-28|2127.81
#2019-08-29|2184.28
#2019-08-30|2219.24
#2019-09-02|2202.30
#2019-09-03|2213.63
#2019-09-04|2241.10
#2019-09-05|2270.41
#2019-09-06|2285.42
#2019-09-09|2278.09
#2019-09-10|2287.36
#2019-09-11|2305.21
#2019-09-12|2314.68
#2019-09-13|2339.32
#2019-09-16|2300.68
#2019-09-17|2255.97
#2019-09-18|2275.45
#2019-09-19|2277.61
#2019-09-20|2239.55
#2019-09-23|2213.43
#2019-09-24|2214.01
#2019-09-25|2206.24
#2019-09-26|2217.99
#2019-09-27|2267.53
#2019-09-30|2274.28
#2019-10-01|2263.77
#2019-10-02|2220.99
#2019-10-03|2215.60
#2019-10-04|2230.36
#2019-10-07|2277.94
#2019-10-08|2276.95
#2019-10-09|2306.07
#2019-10-10|2346.49
#2019-10-11|2367.53
#2019-10-14|2391.41
#2019-10-15|2413.62
#2019-10-16|2414.47
#2019-10-17|2351.22
#2019-10-18|2462.41
#2019-10-21|2529.24
#2019-10-22|2524.36
#2019-10-23|2551.91
#2019-10-24|2581.82
#2019-10-25|2601.29
#2019-10-28|2601.43
#2019-10-29|2543.65
#2019-10-30|2626.85
#2019-10-31|2576.09
#2019-11-01|2599.56
#2019-11-04|2657.16
#2019-11-05|2666.14
#2019-11-06|2618.27
#2019-11-07|2644.41
#2019-11-08|2669.29
#2019-11-11|2646.07
#2019-11-12|2635.21
#2019-11-13|2646.40
#2019-11-14|2616.66
#2019-11-15|2652.20
#2019-11-18|2634.52
#2019-11-19|2641.78
#2019-11-20|2627.84
#2019-11-21|2580.53
#2019-11-22|2570.61
#2019-11-25|2598.98
#2019-11-26|2584.51
#2019-11-27|2565.19
#2019-11-28|2558.93
#2019-11-29|2530.25
#2019-12-02|2524.95
#2019-12-03|2515.13
#2019-12-04|2558.03
#2019-12-05|2547.45
#2019-12-06|2584.64
#2019-12-09|2560.28
#2019-12-10|2529.00
#2019-12-11|2535.15
#2019-12-12|2498.48
#2019-12-13|2507.42
#2019-12-16|2524.32
#2019-12-17|2537.12
#2019-12-18|2507.23
#2019-12-19|2519.51
#2019-12-20|2554.70
#2019-12-23|2567.55
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2580.84
#2019-12-30|2548.82
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2599.35
#2020-01-03|2557.39
#2020-01-06| .
#2020-01-07|2562.36
#2020-01-08|2530.87
#2020-01-09|2539.92
#2020-01-10|2533.55
#2020-01-13|2518.91
#2020-01-14|2513.51
#2020-01-15|2463.12
#2020-01-16|2473.17
#2020-01-17|2466.00
#2020-01-20|2477.04
#2020-01-21|2472.10
#2020-01-22|2475.78
#2020-01-23|2427.92
#2020-01-24|2450.41
#2020-01-27|2382.68
#2020-01-28|2389.07
#2020-01-29|2459.70
#2020-01-30|2537.26
#2020-01-31|2582.43
#2020-02-03|2574.09
#2020-02-04|2647.33
#2020-02-05|2667.16
#2020-02-06|2657.67
#2020-02-07|2604.00
#2020-02-10|2638.77
#2020-02-11|2700.46
#2020-02-12|2709.04
#2020-02-13|2695.07
#2020-02-14|2714.27
#2020-02-17|2732.52
#2020-02-18|2716.32
#2020-02-19|2774.65
#2020-02-20|2853.11
#2020-02-21|2826.26
#2020-02-24|2714.86
#2020-02-25|2664.00
#2020-02-26|2684.39
#2020-02-27|2561.27
#2020-02-28|2455.36
#2020-03-02|2522.54
#2020-03-03|2569.30
#2020-03-04|2577.81
#2020-03-05|2546.54
#2020-03-06|2484.28
#2020-03-09|2395.45
#2020-03-10|2395.70
#2020-03-11|2336.51
#2020-03-12|2111.56
#2020-03-13|2183.58
#2020-03-16|2094.45
#2020-03-17|2200.68
#2020-03-18|2124.30
#2020-03-19|2239.90
#2020-03-20|2297.48
#2020-03-23|2166.93
#2020-03-24|2347.31
#2020-03-25|2487.46
#2020-03-26|2501.13
#2020-03-27|2421.32
#2020-03-30|2509.72
#2020-03-31|2556.20
#2020-04-01|2482.08
#2020-04-02|2464.91
#2020-04-03|2473.89
#2020-04-06|2549.21
#2020-04-07|2583.41
#2020-04-08|2630.79
#2020-04-09|2628.88
#2020-04-10|2628.88
#2020-04-13|2628.88
#2020-04-14|2706.01
#2020-04-15|2695.89
#2020-04-16|2635.02
#2020-04-17|2731.18
#2020-04-20|2756.98
#2020-04-21|2746.62
#2020-04-22|2757.28
#2020-04-23|2757.97
#2020-04-24|2693.88
#2020-04-27|2712.66
#2020-04-28|2771.10
#2020-04-29|2771.45
#2020-04-30|2801.94
#2020-05-01|2801.94
#2020-05-04|2681.57
#2020-05-05|2697.70
#2020-05-06|2664.21
#2020-05-07|2682.95
#2020-05-08|2724.11
#2020-05-11|2679.01
#2020-05-12|2686.47
#2020-05-13|2653.99
#2020-05-14|2613.82
#2020-05-15|2608.71
#2020-05-18|2731.29
#2020-05-19|2759.43
#2020-05-20|2803.05
#2020-05-21|2803.05
#2020-05-22|2781.97
#2020-05-25|2824.38
#2020-05-26|2883.55
#2020-05-27|2891.19
#2020-05-28|2879.29
#2020-05-29|2922.88
#2020-06-01|2908.08
#2020-06-02|2894.14
#2020-06-03|2912.69
#2020-06-04|2932.29
#2020-06-05|2896.14
#2020-06-08|2863.48
#2020-06-09|2827.57
#2020-06-10|2848.53
#2020-06-11|2781.84
#2020-06-12|2788.75
#2020-06-15|2812.56
#2020-06-16|2905.54
#2020-06-17|2924.37
#2020-06-18|2937.28
#2020-06-19|2937.28
#2020-06-22|2922.76
#2020-06-23|2872.60
#2020-06-24|2822.77
#2020-06-25|2805.59
#2020-06-26|2795.81
#2020-06-29|2780.13
#2020-06-30|2782.99
#2020-07-01|2804.01
#2020-07-02|2818.01
#2020-07-03|2807.23
#2020-07-06|2832.98
#2020-07-07|2816.42
#2020-07-08|2827.70
#2020-07-09|2820.47
#2020-07-10|2826.66
#2020-07-13|2858.55
#2020-07-14|2859.13
#2020-07-15|2870.42
#2020-07-16|2834.90
#2020-07-17|2834.65
#2020-07-20|2871.98
#2020-07-21|2802.65
#2020-07-22|2790.18
#2020-07-23|2807.14
#2020-07-24|2778.21
#2020-07-27|2790.80
#2020-07-28|2794.25
#2020-07-29|2812.35
#2020-07-30|2766.73
#2020-07-31|2752.31
#2020-08-03|2778.80
#2020-08-04|2766.84
#2020-08-05|2807.14
#2020-08-06|2803.75
#2020-08-07|2797.87
#2020-08-10|2769.03
#2020-08-11|2779.10
#2020-08-12|2796.15
#2020-08-13|2814.40
#2020-08-14|2810.40
#2020-08-17|2900.22
#2020-08-18|2901.24
#2020-08-19|2911.83
#2020-08-20|2863.47
#2020-08-21|2881.43
#2020-08-24|2925.20
#2020-08-25|2974.46
#2020-08-26|3024.25
#2020-08-27|2997.60
#2020-08-28|2938.45
#2020-08-31|2947.43
#2020-09-01|2936.83
#2020-09-02|2980.91
#2020-09-03|2995.41
#2020-09-04|3013.75
#2020-09-07|3044.17
#2020-09-08|3030.71
#2020-09-09|3054.73
#2020-09-10|3031.19
#2020-09-11|3057.65
#2020-09-14|3049.94
#2020-09-15|3077.60
#2020-09-16|3159.93
#2020-09-17|3158.51
#2020-09-18|3189.37
#2020-09-21|3086.00
#2020-09-22|3074.46
#2020-09-23|3114.10
#2020-09-24|3115.41
#2020-09-25|3134.25
#2020-09-28|3225.12
#2020-09-29|3225.33
#2020-09-30|3194.44
#2020-10-01|3215.88
#2020-10-02|3210.23
#2020-10-05|3246.91
#2020-10-06|3252.29
#2020-10-07|3294.83
#2020-10-08|3252.29
#2020-10-09|3244.67
#2020-10-12|3273.21
#2020-10-13|3248.35
#2020-10-14|3263.00
#2020-10-15|3204.88
#2020-10-16|3194.37
#2020-10-19|3174.69
#2020-10-20|3137.40
#2020-10-21|3180.80
#2020-10-22|3147.82
#2020-10-23|3130.37
#2020-10-26|3058.28
#2020-10-27|3055.33
#2020-10-28|3008.29
#2020-10-29|3026.20
#2020-10-30|3074.78
#2020-11-02|3065.85
#2020-11-03|3128.61
#2020-11-04|3184.54
#2020-11-05|3198.04
#2020-11-06|3240.55
#2020-11-09|3248.16
#2020-11-10|3292.41
#2020-11-11|3305.12
#2020-11-12|3277.11
#2020-11-13|3294.26
#2020-11-16|3355.39
#2020-11-17|3365.78
#2020-11-18|3382.38
#2020-11-19|3347.44
#2020-11-20|3386.89
#2020-11-23|3422.92
#2020-11-24|3408.14
#2020-11-25|3384.13
#2020-11-26|3388.54
#2020-11-27|3432.20
#2020-11-30|3400.02
#2020-12-01|3423.83
#2020-12-02|3411.35
#2020-12-03|3396.97
#2020-12-04|3377.31
#2020-12-07|3384.57
#2020-12-08|3427.27
#2020-12-09|3466.74
#2020-12-10|3447.85
#2020-12-11|3440.57
#2020-12-14|3470.97
#2020-12-15|3486.55
#2020-12-16|3522.06
#2020-12-17|3518.40
#2020-12-18|3551.09
#2020-12-21|3461.27
#2020-12-22|3502.48
#2020-12-23|3493.40
#2020-12-24|3493.40
#2020-12-25|3493.40
#2020-12-28|3525.00
#2020-12-29|3556.57
#2020-12-30|3541.81
#2020-12-31|3541.81
#2021-01-01|3541.81
#2021-01-04|3563.72
#2021-01-05|3543.69
#2021-01-06|3543.69
#2021-01-07|3633.77
#2021-01-08|3674.06
#2021-01-11|3647.22
#2021-01-12|3665.87
#2021-01-13|3689.67
#2021-01-14|3669.66
#2021-01-15|3606.39
#2021-01-18|3635.94
#2021-01-19|3606.01
#2021-01-20|3638.23
#2021-01-21|3660.19
#2021-01-22|3646.24
#2021-01-25|3582.69
#2021-01-26|3604.01
#2021-01-27|3532.21
#2021-01-28|3558.89
#2021-01-29|3580.34
#2021-02-01|3672.05
#2021-02-02|3687.66
#2021-02-03|3655.87
#2021-02-04|3640.66
#2021-02-05|3650.32
#2021-02-08|3653.26
#2021-02-09|3604.78
#2021-02-10|3607.79
#2021-02-11|3652.65
#2021-02-12|3677.70
#2021-02-15|3727.99
#2021-02-16|3743.27
#2021-02-17|3677.78
#2021-02-18|3655.59
#2021-02-19|3707.92
#2021-02-22|3643.16
#2021-02-23|3578.04
#2021-02-24|3636.70
#2021-02-25|3634.40
#2021-02-26|3572.92
#2021-03-01|3642.02
#2021-03-02|3638.34
#2021-03-03|3692.70
#2021-03-04|3654.03
#2021-03-05|3609.29
#2021-03-08|3707.51
#2021-03-09|3734.82
#2021-03-10|3719.01
#2021-03-11|3780.74
#2021-03-12|3755.75
#2021-03-15|3721.01
#2021-03-16|3750.50
#2021-03-17|3682.26
#2021-03-18|3808.19
#2021-03-19|3819.46
#2021-03-22|3755.59
#2021-03-23|3785.36
#2021-03-24|3776.93
#2021-03-25|3762.75
#2021-03-26|3826.70
#2021-03-29|3813.09
#2021-03-30|3880.03
#2021-03-31|3761.41
#2021-04-01|3822.97
#2021-04-02|3822.97
#2021-04-05|3822.97
#2021-04-06|3855.79
#2021-04-07|3862.09
#2021-04-08|3845.15
#2021-04-09|3876.24
#2021-04-12|3858.15
#2021-04-13|3843.72
#2021-04-14|3804.80
#2021-04-15|3899.29
#2021-04-16|3930.67
#2021-04-19|3963.59
#2021-04-20|3908.99
#2021-04-21|3924.91
#2021-04-22|3939.74
#2021-04-23|3946.36
#2021-04-26|3967.99
#2021-04-27|3927.53
#2021-04-28|3902.53
#2021-04-29|3946.55
#2021-04-30|3800.76
#2021-05-03|3833.53
#2021-05-04|3812.04
#2021-05-05|3874.28
#2021-05-06|3833.99
#2021-05-07|3824.33
#2021-05-10|3855.08
#2021-05-11|3750.21
#2021-05-12|3786.62
#2021-05-13| .
#2021-05-14|3798.99
#2021-05-17|3780.07
#2021-05-18|3790.75
#2021-05-19|3709.77
#2021-05-20|3755.76
#2021-05-21|3705.52
#2021-05-24|3689.59
#2021-05-25|3651.27
#2021-05-26|3601.52
#2021-05-27|3577.42
#2021-05-28|3599.53
#2021-05-31|3587.77
#2021-06-01|3623.08
#2021-06-02|3635.95
#2021-06-03|3615.42
#2021-06-04|3616.54
#2021-06-07|3595.44
#2021-06-08|3610.04
#2021-06-09|3574.43
#2021-06-10|3587.19
#2021-06-11|3660.91
#2021-06-14|3687.43
#2021-06-15|3632.11
#2021-06-16|3707.95
#2021-06-17|3661.20
#2021-06-18|3584.18
#2021-06-21|3617.98
#2021-06-22|3629.05
#2021-06-23|3594.81
#2021-06-24|3620.02
#2021-06-25| .
#2021-06-28|3621.22
#2021-06-29|3650.88
#2021-06-30|3669.34
#2021-07-01|3716.80
#2021-07-02|3753.30
#2021-07-05|3789.35
#2021-07-06|3771.94
#2021-07-07|3825.56
#2021-07-08|3792.27
#2021-07-09|3877.49
#2021-07-12|3925.55
#2021-07-13|3933.39
#2021-07-14|3944.30
#2021-07-15|3920.30
#2021-07-16|3906.22
#2021-07-19|3852.03
#2021-07-20|3911.67
#2021-07-21|3965.23
#2021-07-22|4005.77
#2021-07-23|4106.23
#2021-07-26|4096.34
#2021-07-27|4111.68
#2021-07-28|4132.61
#2021-07-29|4138.88
#2021-07-30|4144.18
#2021-08-02|4145.86
#2021-08-03|4181.49
#2021-08-04|4246.23
#2021-08-05|4231.99
#2021-08-06|4187.73
#2021-08-09|4218.18
#2021-08-10|4260.64
#2021-08-11|4282.70
#2021-08-12|4277.25
#2021-08-13|4280.05
#2021-08-16|4219.51
#2021-08-17|4218.09
#2021-08-18|4189.38
#2021-08-19|4127.43
#2021-08-20|4162.99
#2021-08-23|4131.37
#2021-08-24|4140.72
#2021-08-25|4102.91
#2021-08-26|4058.28
#2021-08-27|4059.78
#2021-08-30|4053.31
#2021-08-31|4017.22
#2021-09-01|4017.53
#2021-09-02|4059.09
#2021-09-03|4067.33
#2021-09-06|4082.93
#2021-09-07|4063.34
#2021-09-08|4036.84
#2021-09-09|3979.46
#2021-09-10|3994.06
#2021-09-13|3813.82
#2021-09-14|3772.63
#2021-09-15|3758.59
#2021-09-16|3745.68
#2021-09-17|3664.84
#2021-09-20|3596.79
#2021-09-21|3598.90
#2021-09-22|3637.19
#2021-09-23|3677.50
#2021-09-24|3635.78
#2021-09-27|3608.23
#2021-09-28|3574.82
#2021-09-29|3552.06
#2021-09-30|3568.91
#2021-10-01|3563.07
#2021-10-04|3556.93
#2021-10-05|3569.53
#2021-10-06|3578.55
#2021-10-07|3629.71
#2021-10-08|3584.66
#2021-10-11|3574.20
#2021-10-12|3546.70
#2021-10-13|3589.36
#2021-10-14|3630.73
#2021-10-15|3631.30
#2021-10-18|3607.44
#2021-10-19|3633.13
#2021-10-20|3635.17
#2021-10-21|3618.86
#2021-10-22|3661.48
#2021-10-25|3615.47
#2021-10-26|3648.38
#2021-10-27|3625.75
#2021-10-28|3638.11
#2021-10-29|3573.35
#2021-11-01|3646.18
#2021-11-02|3603.12
#2021-11-03|3648.82
#2021-11-04|3627.16
#2021-11-05|3608.63
#2021-11-08|3591.55
#2021-11-09|3637.55
#2021-11-10|3643.73
#2021-11-11|3727.02
#2021-11-12|3794.73
#2021-11-15|3790.97
#2021-11-16|3793.97
#2021-11-17|3817.54
#2021-11-18|3830.00
#2021-11-19|3861.17
#2021-11-22|3885.11
#2021-11-23|3860.36
#2021-11-24|3868.32
#2021-11-25|3914.34
#2021-11-26|3826.66
#2021-11-29|3885.99
#2021-11-30|3829.57
#2021-12-01|3929.69
#2021-12-02|3941.72
#2021-12-03|3867.28
#2021-12-06|3910.12
#2021-12-07|3998.19
#2021-12-08|3964.16
#2021-12-09|3978.58
#2021-12-10|3977.49
#2021-12-13|3982.76
#2021-12-14|3942.11
#2021-12-15|3918.39
#2021-12-16|3976.07
#2021-12-17|3971.77
#2021-12-20|3848.81
#2021-12-21|3866.68
#2021-12-22|3885.71
#2021-12-23|3955.08
#2021-12-24|3955.08
#2021-12-27|4010.71
#2021-12-28|4028.99
#2021-12-29|4062.59
#2021-12-30|4066.73
#2021-12-31|4066.73
#2022-01-03|4032.11
#2022-01-04|4094.93
#2022-01-05|4149.60
#2022-01-06|4149.60
#2022-01-07|4166.05
#2022-01-10|4059.54
#2022-01-11|4058.67
#2022-01-12|4046.24
#2022-01-13|4095.67
#2022-01-14|3980.25
#2022-01-17|3970.53
#2022-01-18|3966.37
#2022-01-19|4032.01
#2022-01-20|4082.38
#2022-01-21|3944.60
#2022-01-24|3818.92
#2022-01-25|3916.56
#2022-01-26|3981.20
#2022-01-27|4010.25
#2022-01-28|3963.29
#2022-01-31|3999.05
#2022-02-01|4086.17
#2022-02-02|4078.24
#2022-02-03|4037.10
#2022-02-04|4004.92
#2022-02-07|4016.70
#2022-02-08|4054.95
#2022-02-09|4127.97
#2022-02-10|4125.17
#2022-02-11|4118.40
#2022-02-14|4030.49
#2022-02-15|4107.08
#2022-02-16|4116.31
#2022-02-17|4087.94
#2022-02-18|4085.54
#2022-02-21|4032.19
#2022-02-22|3978.10
#2022-02-23|3998.36
#2022-02-24|3841.39
#2022-02-25|3988.55
#2022-02-28|3882.76
#2022-03-01|3818.10
#2022-03-02|3934.12
#2022-03-03|3843.95
#2022-03-04|3753.14
#2022-03-07|3754.43
#2022-03-08|3722.01
#2022-03-09|3818.69
#2022-03-10|3962.13
#2022-03-11|4059.16
#2022-03-14|4185.78
#2022-03-15|4132.37
#2022-03-16|4269.15
#2022-03-17|4261.48
#2022-03-18|4243.67
#2022-03-21|4268.69
#2022-03-22|4288.94
#2022-03-23|4231.28
#2022-03-24|4275.49
#2022-03-25|4299.28
#2022-03-28|4393.04
#2022-03-29|4308.59
#2022-03-30|4328.09
#2022-03-31|4302.93
#2022-04-01|4347.90
#2022-04-04|4338.37
#2022-04-05|4454.86
#2022-04-06|4460.26
#2022-04-07|4491.51
#2022-04-08|4479.57
#2022-04-11|4492.32
#2022-04-12|4466.68
#2022-04-13|4558.79
#2022-04-14|4598.67
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4599.55
#2022-04-20|4609.91
#2022-04-21|4575.36
#2022-04-22|4484.38
#2022-04-25|4349.55
#2022-04-26|4301.89
#2022-04-27|4450.64
#2022-04-28|4414.01
#2022-04-29|4539.40
#2022-05-02|4464.87
#2022-05-03|4445.85
#2022-05-04|4424.11
#2022-05-05|4366.21
#2022-05-06|4252.58
#2022-05-09|4141.71
#2022-05-10|4172.83
#2022-05-11|4265.15
#2022-05-12|4164.54
#2022-05-13|4169.18
#2022-05-16|4210.95
#2022-05-17|4286.80
#2022-05-18|4234.96
#2022-05-19|4209.49
#2022-05-20|4178.90
#2022-05-23|4214.88
#2022-05-24|4231.79
#2022-05-25|4239.18
#2022-05-26| .
#2022-05-27|4249.37
#2022-05-30|4314.46
#2022-05-31|4202.85
#2022-06-01|4163.65
#2022-06-02|4199.73
#2022-06-03|4191.26
#2022-06-06| .
#2022-06-07|4284.92
#2022-06-08|4220.22
#2022-06-09|4039.91
#2022-06-10|3965.53
#2022-06-13|3961.00
#2022-06-14|3807.02
#2022-06-15|3857.53
#2022-06-16|3776.49
#2022-06-17|3733.00
#2022-06-20|3800.60
#2022-06-21|3776.64
#2022-06-22|3719.40
#2022-06-23|3671.41
#2022-06-24|3671.41
#2022-06-27|3729.59
#2022-06-28|3757.56
#2022-06-29|3771.26
#2022-06-30|3642.08
#2022-07-01|3598.01
#2022-07-04|3633.36
#2022-07-05|3527.52
#2022-07-06|3629.52
#2022-07-07|3729.08
#2022-07-08|3736.21
#2022-07-11|3680.73
#2022-07-12|3752.65
#2022-07-13|3616.37
#2022-07-14|3548.00
#2022-07-15|3650.07
#2022-07-18|3707.57
#2022-07-19|3774.38
#2022-07-20|3813.28
#2022-07-21|3836.90
#2022-07-22|3682.54
#2022-07-25|3651.64
#2022-07-26|3623.61
#2022-07-27|3659.81
#2022-07-28|3692.95
#2022-07-29|3743.25
#2022-08-01|3691.46
#2022-08-02|3682.90
#2022-08-03|3718.81
#2022-08-04|3732.93
#2022-08-05|3703.19
#2022-08-08|3770.77
#2022-08-09|3736.00
#2022-08-10|3848.56
#2022-08-11|3748.48
#2022-08-12|3851.22
#2022-08-15|3861.12
#2022-08-16|3903.20
#2022-08-17|3885.51
#2022-08-18|3963.17
#2022-08-19|4020.01
#2022-08-22|3972.08
#2022-08-23|4005.10
#2022-08-24|3955.78
#2022-08-25|3948.18
#2022-08-26|3899.25
#2022-08-29|3876.32
#2022-08-30|3895.11
#2022-08-31|3944.06
#2022-09-01|3864.06
#2022-09-02|3885.34
#2022-09-05|3761.66
#2022-09-06|3769.10
#2022-09-07|3716.22
#2022-09-08|3776.34
#2022-09-09|3831.43
#2022-09-12|3908.87
#2022-09-13|3931.23
#2022-09-14|3822.74
#2022-09-15|3798.26
#2022-09-16|3816.28
#2022-09-19|3810.44
#2022-09-20|3700.18
#2022-09-21|3702.10
#2022-09-22|3613.71
#2022-09-23|3535.67
#2022-09-26|3518.93
#2022-09-27|3567.04
#2022-09-28|3581.11
#2022-09-29|3503.11
#2022-09-30|3599.02
#2022-10-03|3665.91
#2022-10-04|3784.87
#2022-10-05|3714.82
#2022-10-06|3683.33
#2022-10-07|3591.81
#2022-10-10|3666.12
#2022-10-11|3727.69
#2022-10-12|3710.40
#2022-10-13|3682.53
#2022-10-14|3721.11
#2022-10-17|3794.92
#2022-10-18|3794.60
#2022-10-19|3763.17
#2022-10-20|3740.85
#2022-10-21|3636.97
#2022-10-24|3725.41
#2022-10-25|3778.26
#2022-10-26|3757.69
#2022-10-27|3703.54
#2022-10-28|3584.16
#2022-10-31|3557.23
#2022-11-01|3569.25
#2022-11-02|3550.29
#2022-11-03|3539.17
#2022-11-04|3624.58
#2022-11-07|3679.27
#2022-11-08|3709.83
#2022-11-09|3707.38
#2022-11-10|3748.78
#2022-11-11|3722.70
#2022-11-14|3715.73
#2022-11-15|3704.34
#2022-11-16|3723.24
#2022-11-17|3711.95
#2022-11-18|3722.01
#2022-11-21|3723.11
#2022-11-22|3746.78
#2022-11-23|3772.92
#2022-11-24|3761.60
#2022-11-25|3741.59
#2022-11-28|3733.03
#2022-11-29|3780.18
#2022-11-30|3777.32
#2022-12-01|3790.74
#2022-12-02|3814.07
#2022-12-05|3849.43
#2022-12-06|3797.92
#2022-12-07|3775.19
#2022-12-08|3783.59
#2022-12-09|3867.65
#2022-12-12|3797.32
#2022-12-13|3786.93
#2022-12-14|3758.45
#2022-12-15|3648.79
#2022-12-16|3630.18
#2022-12-19|3622.16
#2022-12-20|3622.66
#2022-12-21|3654.25
#2022-12-22|3607.91
#2022-12-23|3626.63
#2022-12-26| .
#2022-12-27|3638.32
#2022-12-28|3618.64
#2022-12-29|3623.74
#2022-12-30|3558.03
#2023-01-02|3608.61
#2023-01-03|3620.16
#2023-01-04|3639.58
#2023-01-05|3725.14
#2023-01-06| .
#2023-01-09|3833.06
#2023-01-10|3768.91
#2023-01-11|3763.50
#2023-01-12|3813.62
#2023-01-13|3769.20
#2023-01-16|3770.92
#2023-01-17|3733.78
#2023-01-18|3759.16
#2023-01-19|3745.59
#2023-01-20|3765.43
#2023-01-23|3854.63
#2023-01-24|3817.51
#2023-01-25|3761.53
#2023-01-26|3794.73
#2023-01-27|3729.91
#2023-01-30|3702.67
#2023-01-31|3732.24
#2023-02-01|3836.03
#2023-02-02|3958.00
#2023-02-03|3983.14
#2023-02-06|3912.93
#2023-02-07|3915.06
#2023-02-08|3881.58
#2023-02-09|3823.89
#2023-02-10|3705.44
#2023-02-13|3782.53
#2023-02-14|3823.68
#2023-02-15|3813.73
#2023-02-16|3800.25
#2023-02-17|3770.15
#2023-02-20|3765.13
#2023-02-21|3728.07
#2023-02-22|3757.57
#2023-02-23|3685.51
#2023-02-24|3647.44
#2023-02-27|3717.68
#2023-02-28|3756.03
#2023-03-01|3776.21
#2023-03-02|3757.55
#2023-03-03|3812.32
#2023-03-06|3779.61
#2023-03-07|3742.95
#2023-03-08|3797.78
#2023-03-09|3737.52
#2023-03-10|3663.15
#2023-03-13|3621.20
#2023-03-14|3622.63
#2023-03-15|3564.26
#2023-03-16|3597.71
#2023-03-17|3474.16
#2023-03-20|3533.52
#2023-03-21|3592.22
#2023-03-22|3518.11
#2023-03-23|3537.52
#2023-03-24|3540.10
#2023-03-27|3548.12
#2023-03-28|3561.34
#2023-03-29|3540.51
#2023-03-30|3610.34
#2023-03-31|3599.62
#2023-04-03|3578.24
#2023-04-04|3573.09
#2023-04-05|3511.42
#2023-04-06|3526.61
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3598.45
#2023-04-12|3523.23
#2023-04-13|3537.77
#2023-04-14|3518.02
#2023-04-17|3517.96
#2023-04-18|3480.56
#2023-04-19|3470.83
#2023-04-20|3439.94
#2023-04-21|3413.40
#2023-04-24|3433.87
#2023-04-25|3387.39
#2023-04-26|3391.82
#2023-04-27|3394.86
#2023-04-28|3515.88
#2023-05-01| .
#2023-05-02|3506.33
#2023-05-03|3581.05
#2023-05-04|3567.01
#2023-05-05|3619.01
#2023-05-08|3617.12
#2023-05-09|3577.24
#2023-05-10|3571.81
#2023-05-11|3620.31
#2023-05-12|3603.11
#2023-05-15|3627.91
#2023-05-16|3608.50
#2023-05-17|3573.27
#2023-05-18| .
#2023-05-19|3623.83
#2023-05-22|3602.50
#2023-05-23|3653.88
#2023-05-24|3619.22
#2023-05-25|3548.83
#2023-05-26|3595.84
#2023-05-29|3579.57
#2023-05-30|3545.46
#2023-05-31|3508.27
#2023-06-01|3536.52
#2023-06-02|3640.25
#2023-06-05|3665.73
#2023-06-06|3665.73
#2023-06-07|3624.82
#2023-06-08|3657.51
#2023-06-09|3628.83
#2023-06-12|3587.46
#2023-06-13|3582.71
#2023-06-14|3613.17
#2023-06-15|3577.18
#2023-06-16|3556.99
#2023-06-19|3494.15
#2023-06-20|3491.54
#2023-06-21|3391.85
#2023-06-22|3364.56
#2023-06-23|3364.56
#2023-06-26|3364.89
#2023-06-27|3350.68
#2023-06-28|3367.84
#2023-06-29|3357.09
#2023-06-30|3378.33
#2023-07-03|3425.89
#2023-07-04|3474.85
#2023-07-05|3477.92
#2023-07-06|3408.43
#2023-07-07|3444.56
#2023-07-10|3429.74
#2023-07-11|3442.34
#2023-07-12|3513.46
#2023-07-13|3518.48
#2023-07-14|3488.16
#2023-07-17|3455.13
#2023-07-18|3485.56
#2023-07-19|3494.47
#2023-07-20|3463.30
#2023-07-21|3285.98
#2023-07-24|3287.45
#2023-07-25|3422.56
#2023-07-26|3439.36
#2023-07-27|3484.95
#2023-07-28|3462.09
#2023-07-31|3471.25
#2023-08-01|3463.37
#2023-08-02|3402.08
#2023-08-03|3370.50
#2023-08-04|3413.20
#2023-08-07|3393.59
#2023-08-08|3347.92
#2023-08-09|3364.51
#2023-08-10|3375.58
#2023-08-11|3316.81
#2023-08-14|3305.08
#2023-08-15|3301.59
#2023-08-16|3307.83
#2023-08-17|3349.85
#2023-08-18|3327.99
#2023-08-21|3335.46
#2023-08-22|3375.25
#2023-08-23|3373.28
#2023-08-24|3365.83
#2023-08-25|3410.03
#2023-08-28|3416.14
#2023-08-29|3469.39
#2023-08-30|3512.91
#2023-08-31|3531.94
#2023-09-01|3530.59
#2023-09-04|3531.61
#2023-09-05|3518.02
#2023-09-06|3527.77
#2023-09-07|3489.84
#2023-09-08|3431.89
#2023-09-11|3471.45
#2023-09-12|3423.75
#2023-09-13|3422.88
#2023-09-14|3481.72
#2023-09-15|3557.80
#2023-09-18|3544.74
#2023-09-19|3545.37
#2023-09-20|3579.48
#2023-09-21|3581.89
#2023-09-22|3508.27
#2023-09-25|3499.34
#2023-09-26|3497.58
#2023-09-27|3460.62
#2023-09-28|3529.19
#2023-09-29|3582.28
#2023-10-02|3538.19
#2023-10-03|3462.70
#2023-10-04|3508.37
#2023-10-05|3526.23
#2023-10-06|3571.47
#2023-10-09|3603.14
#2023-10-10|3635.16
#2023-10-11|3710.11
#2023-10-12|3716.39
#2023-10-13|3670.79
#2023-10-16|3699.84
#2023-10-17|3684.25
#2023-10-18|3589.40
#2023-10-19|3541.92
#2023-10-20|3419.10
#2023-10-23|3368.18
#2023-10-24|3448.37
#2023-10-25|3476.49
#2023-10-26|3495.80
#2023-10-27|3585.57
#2023-10-30|3607.24
#2023-10-31|3629.82
#2023-11-01|3648.37
#2023-11-02|3692.06
#2023-11-03|3680.28
#2023-11-06|3712.64
#2023-11-07|3683.12
#2023-11-08|3696.99
#2023-11-09|3701.22
#2023-11-10|3677.57
#2023-11-13|3671.74
#2023-11-14|3762.39
#2023-11-15|3751.07
#2023-11-16|3705.02
#2023-11-17|3793.10
#2023-11-20|3772.15
#2023-11-21|3768.72
#2023-11-22|3735.50
#2023-11-23|3743.47
#2023-11-24|3740.43
#2023-11-27|3735.16
#2023-11-28|3751.68
#2023-11-29|3788.10
#2023-11-30|3751.51
#2023-12-01|3803.12
#2023-12-04|3756.36
#2023-12-05|3736.24
#2023-12-06|3776.82
#2023-12-07|3780.33
#2023-12-08|3824.34
#2023-12-11|3845.30
#2023-12-12|3722.84
#2023-12-13|3702.67
#2023-12-14|3725.98
#2023-12-15|3792.27
#2023-12-18|3783.51
#2023-12-19|3814.53
#2023-12-20|3786.49
#2023-12-21|3762.41
#2023-12-22|3778.52
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3768.88
#2023-12-28|3770.33
#2023-12-29|3747.20
#2024-01-01| .
#2024-01-02|3782.40
#2024-01-03|3725.95
#2024-01-04|3774.52
#2024-01-05|3738.48
#2024-01-08|3754.85
#2024-01-09|3704.71
#2024-01-10|3608.16
#2024-01-11|3578.17
#2024-01-12|3634.93
#2024-01-15|3605.05
#2024-01-16|3565.07
#2024-01-17|3526.61
#2024-01-18|3525.02
#2024-01-19|3484.65
#2024-01-22|3503.11
#2024-01-23|3532.60
#2024-01-24|3545.25
#2024-01-25|3502.03
#2024-01-26|3568.79
#2024-01-29|3651.26
#2024-01-30|3563.43
#2024-01-31|3570.31
#2024-02-01|3531.98
#2024-02-02|3514.56
#2024-02-05|3482.48
#2024-02-06|3520.11
#2024-02-07|3535.55
#2024-02-08|3500.41
#2024-02-09|3488.92
#2024-02-12|3532.25
#2024-02-13|3451.55
#2024-02-14|3450.92
#2024-02-15|3496.87
#2024-02-16|3518.47
#2024-02-19|3548.01
#2024-02-20|3542.78
#2024-02-21|3544.59
#2024-02-22|3520.14
#2024-02-23|3528.85
#2024-02-26|3489.35
#2024-02-27|3587.48
#2024-02-28|3603.48
#2024-02-29|3606.16
#2024-03-01|3626.56
#2024-03-04|3572.59
#2024-03-05|3532.64
#2024-03-06|3541.85
#2024-03-07|3603.06
#2024-03-08|3622.29
#2024-03-11|3632.30
#2024-03-12|3700.58
#2024-03-13|3759.40
#2024-03-14|3727.94
#2024-03-15|3752.50
#2024-03-18|3733.58
#2024-03-19|3780.91
#2024-03-20|3826.72
#2024-03-21|3933.34
#2024-03-22|3933.69
#2024-03-25|3916.11
#2024-03-26|3977.53
#2024-03-27|3970.68
#2024-03-28|3941.95
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3910.70
#2024-04-03|3920.53
#2024-04-04|3915.33
#2024-04-05|3934.98
#2024-04-08|3941.21
#2024-04-09|3949.11
#2024-04-10|3936.39
#2024-04-11|3912.95
#2024-04-12|3874.00
#2024-04-15|3868.87
#2024-04-16|3827.63
#2024-04-17|3768.72
#2024-04-18|3765.59
#2024-04-19|3785.37
#2024-04-22|3810.43
#2024-04-23|3808.51
#2024-04-24|3800.28
#2024-04-25|3828.43
#2024-04-26|3813.75
#2024-04-29|3853.42
#2024-04-30|3871.11
#2024-05-01| .
#2024-05-02|3872.75
#2024-05-03|3881.63
#2024-05-06|3885.56
#2024-05-07|3955.72
#2024-05-08|3939.50
#2024-05-09| .
#2024-05-10|3978.40
#2024-05-13|3967.56
#2024-05-14|4036.15
#2024-05-15|4022.74
#2024-05-16|4001.19
#2024-05-17|4032.37
#2024-05-20|4076.93
#2024-05-21|4135.53
#2024-05-22|4058.99
#2024-05-23|4016.95
#2024-05-24|3966.93
#2024-05-27|3965.32
#2024-05-28|3955.91
#2024-05-29|3890.62
#2024-05-30|3920.57
#2024-05-31|3942.78
#2024-06-03|3910.73
#2024-06-04|3886.72
#2024-06-05|3850.14
#2024-06-06| .
#2024-06-07|3845.76
#2024-06-10|3840.25
#2024-06-11|3790.35
#2024-06-12|3814.94
#2024-06-13|3822.22
#2024-06-14|3776.64
#2024-06-17|3768.67
#2024-06-18|3762.37
#2024-06-19|3756.72
#2024-06-20|3812.66
#2024-06-21| .
#2024-06-24|3802.92
#2024-06-25|3767.29
#2024-06-26|3737.40
#2024-06-27|3761.01
#2024-06-28|3759.91
#2024-07-01|3765.05
#2024-07-02|3701.51
#2024-07-03|3708.46
#2024-07-04|3740.08
#2024-07-05|3692.48
#2024-07-08|3716.71
#2024-07-09|3706.89
#2024-07-10|3711.11
#2024-07-11|3707.76
#2024-07-12|3805.10
#2024-07-15|3747.76
#2024-07-16|3782.18
#2024-07-17|3804.10
#2024-07-18|3810.02
#2024-07-19|3801.90
#2024-07-22|3863.06
#2024-07-23|3797.68
#2024-07-24|3755.32
#2024-07-25|3765.90
#2024-07-26|3657.88
#2024-07-29|3680.51
#2024-07-30|3678.01
#2024-07-31|3697.69
#2024-08-01|3628.33
#2024-08-02|3556.29
#2024-08-05|3493.35
#2024-08-06|3467.23
#2024-08-07|3490.96
#2024-08-08|3483.07
#2024-08-09|3475.06
#2024-08-12|3495.86
#2024-08-13|3489.07
#2024-08-14|3484.47
#2024-08-15|3548.19
#2024-08-16|3544.97
#2024-08-19|3575.35
#2024-08-20|3560.64
#2024-08-21|3559.91
#2024-08-22|3518.29
#2024-08-23|3556.06
#2024-08-26|3553.04
#2024-08-27|3536.73
#2024-08-28|3538.34
#2024-08-29|3576.83
#2024-08-30|3635.84
#2024-09-02|3631.90
#2024-09-03|3578.94
#2024-09-04|3516.52
#2024-09-05|3536.21
#2024-09-06|3515.82
#2024-09-09|3521.97
#2024-09-10|3585.37
#2024-09-11|3579.72
#2024-09-12|3606.50
#2024-09-13|3625.02
#2024-09-16|3621.43
#2024-09-17|3652.90
#2024-09-18|3635.07
#2024-09-19|3685.63
#2024-09-20|3579.05
#2024-09-23|3578.03
#2024-09-24|3634.09
#2024-09-25|3684.10
#2024-09-26|3733.83
#2024-09-27|3725.48
#2024-09-30|3714.05
#2024-10-01|3690.21
#2024-10-02|3686.65
#2024-10-03|3732.14
#2024-10-04|3763.25
#2024-10-07|3730.70
#2024-10-08|3662.28
#2024-10-09|3709.22
#2024-10-10|3651.44
#2024-10-11|3701.89
#2024-10-14|3666.98
#2024-10-15|3598.18
#2024-10-16|3541.94
#2024-10-17|3538.73
#2024-10-18|3571.87
#2024-10-21|3531.56
#2024-10-22|3559.34
#2024-10-23|3569.16
#2024-10-24|3483.99
#2024-10-25|3654.65
#2024-10-28|3589.34
#2024-10-29|3557.90
#2024-10-30|3495.51
#2024-10-31|3469.56
#2024-11-01|3482.81
#2024-11-04|3502.22
#2024-11-05|3513.96
#2024-11-06|3513.64
#2024-11-07|3514.59
#2024-11-08|3494.05
#2024-11-11|3483.59
#2024-11-12|3420.56
#2024-11-13|3441.69
#2024-11-14|3473.42
#2024-11-15|3489.32
#2024-11-18|3487.78
#2024-11-19|3489.61
#2024-11-20|3483.60
#2024-11-21|3470.22
#2024-11-22|3505.45
#2024-11-25|3567.80
#2024-11-26|3466.75
#2024-11-27|3449.08
#2024-11-28|3446.86
#2024-11-29|3473.54
#2024-12-02|3511.45
#2024-12-03|3534.79
#2024-12-04|3572.84
#2024-12-05|3557.34
#2024-12-06|3553.67
#2024-12-09|3589.40
#2024-12-10|3544.62
#2024-12-11|3572.29
#2024-12-12|3548.27
#2024-12-13|3500.38
#2024-12-16|3502.45
#2024-12-17|3492.05
#2024-12-18|3444.47
#2024-12-19|3363.59
#2024-12-20|3380.68
#2024-12-23|3382.87
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3447.43
#2024-12-30|3459.98
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3492.18
#2025-01-03|3472.95
#2025-01-06| .
#2025-01-07|3489.04
#2025-01-08|3460.56
#2025-01-09|3493.59
#2025-01-10|3475.23
#2025-01-13|3525.94
#2025-01-14|3457.30
#2025-01-15|3504.70
#2025-01-16|3495.14
#2025-01-17|3535.19
#2025-01-20|3522.27
#2025-01-21|3549.52
#2025-01-22|3537.71
#2025-01-23|3550.74
#2025-01-24|3640.19
#2025-01-27|3621.29
#2025-01-28|3617.47
#2025-01-29|3626.32
#2025-01-30|3641.07
#2025-01-31|3680.01
#2025-02-03|3665.95
#2025-02-04|3658.70
#2025-02-05|3656.55
#2025-02-06|3677.04
#2025-02-07|3615.86
#2025-02-10|3623.18
#2025-02-11|3594.05
#2025-02-12|3619.44
#2025-02-13|3701.10
#2025-02-14|3720.13
#2025-02-17|3735.47
#2025-02-18|3710.97
#2025-02-19|3660.64
#2025-02-20|3697.86
#2025-02-21|3686.07
#2025-02-24|3681.16
#2025-02-25|3687.56
#2025-02-26|3672.21
#2025-02-27|3653.58
#2025-02-28|3651.39
#2025-03-03|3654.25
#2025-03-04|3597.72
#2025-03-05|3638.47
#2025-03-06|3674.27
#2025-03-07|3649.92
#2025-03-10|3624.43
#2025-03-11|3561.46
#2025-03-12|3571.71
#2025-03-13|3556.77
#2025-03-14|3601.12
#2025-03-17|3597.87
#2025-03-18|3589.34
#2025-03-19|3576.99
#2025-03-20|3567.60
#2025-03-21|3432.53
#2025-03-24|3379.68
#2025-03-25|3369.02
#2025-03-26|3335.57
#2025-03-27|3307.63
#2025-03-28|3326.50
#2025-03-31|3266.26
#2025-04-01|3287.81
#2025-04-02|3270.51
#2025-04-03|3209.30
#2025-04-04|3153.01
#2025-04-07|3002.30
#2025-04-08|3041.42
#2025-04-09|2971.70
#2025-04-10|3054.88
#2025-04-11|3048.14
#2025-04-14|3111.78
#2025-04-15|3123.79
#2025-04-16|3112.84
#2025-04-17|3097.07
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3128.34
#2025-04-23|3185.81
#2025-04-24|3167.68
#2025-04-25|3160.16
#2025-04-28|3133.95
#2025-04-29|3107.84
#2025-04-30|3131.66
#2025-05-01| .
#2025-05-02|3138.56
#2025-05-05|3127.03
#2025-05-06|3073.81
#2025-05-07|3108.82
#2025-05-08|3214.28
#2025-05-09|3231.92
#2025-05-12|3326.02
#2025-05-13|3323.59
#2025-05-14|3331.61
#2025-05-15|3330.74
#2025-05-16|3318.24
#2025-05-19|3315.58
#2025-05-20|3354.84
#2025-05-21|3347.77
#2025-05-22|3313.58
#2025-05-23|3266.49
#2025-05-26|3297.60
#2025-05-27|3283.80
#2025-05-28|3261.08
#2025-05-29| .
#2025-05-30|3248.60
#2025-06-02|3197.25
#2025-06-03|3182.71
#2025-06-04|3181.02
#2025-06-05|3202.30
#2025-06-06| .
#2025-06-09|3208.22
#2025-06-10|3240.61
#2025-06-11|3205.52
#2025-06-12|3168.73
#2025-06-13|3096.14
#2025-06-16|3113.15
#2025-06-17|3092.70
#2025-06-18|3113.86
#2025-06-19|3167.46
#2025-06-20| .
#2025-06-23|3123.75
#2025-06-24|3124.41
#2025-06-25|3075.64
#2025-06-26|3122.40
#2025-06-27|3167.30
#2025-06-30|3129.35
#2025-07-01|3121.92
#2025-07-02|3199.99
#2025-07-03|3189.80
#2025-07-04|3160.66
#2025-07-07|3114.25
#2025-07-08|3133.92
#2025-07-09|3148.58
#2025-07-10|3216.59
#2025-07-11|3171.06
#2025-07-14|3146.07
#2025-07-15|3166.00
#2025-07-16|3156.80
#2025-07-17|3122.21
#2025-07-18|2989.81
#2025-07-21|3038.21
#2025-07-22|3015.59
#2025-07-23|3058.57
#2025-07-24|3064.85
#2025-07-25|3156.10
#2025-07-28|3124.60
#2025-07-29|3083.15
#2025-07-30|3065.96
#2025-07-31|2998.50
#2025-08-01|2980.66
#2025-08-04|2985.42
#2025-08-05|3026.95
#2025-08-06|3054.57
#2025-08-07|3132.75
#2025-08-08|3156.92
#2025-08-11|3112.99
#2025-08-12|3107.80
#2025-08-13|3111.92
#2025-08-14|3050.86
#2025-08-15|3065.43
#2025-08-18|3033.46
#2025-08-19|3098.37
#2025-08-20|3103.07
#2025-08-21|3116.66
#2025-08-22|3190.03
#2025-08-25|3185.32
#2025-08-26|3176.02
#2025-08-27|3129.73
#2025-08-28|3112.99
#2025-08-29|3108.58
#2025-09-01|3093.13
#2025-09-02|3045.26
#2025-09-03|3043.53
#2025-09-04|3034.41
#2025-09-05|3067.18
#2025-09-08|3079.68
#2025-09-09|3059.53
#2025-09-10|3032.19
#2025-09-11|3018.79
#2025-09-12|3010.92
#2025-09-15|3019.43
#2025-09-16|3051.84
#2025-09-17|3044.21
#2025-09-18|3000.19
#2025-09-19|2985.11
#2025-09-22|3006.61
#2025-09-23|3034.35
#2025-09-24|3018.37
#2025-09-25|2979.14
#2025-09-26|2995.49
#2025-09-29|3001.77
#2025-09-30|3004.03
#2025-10-01|3033.21
#2025-10-02|3030.86
#2025-10-03|3039.95
#2025-10-06|2982.09
#2025-10-07|2958.11
#2025-10-08|2924.44
#2025-10-09|2932.13
#2025-10-10|2882.51
#2025-10-13|2912.80
#2025-10-14|2909.56
#2025-10-15|2926.44
#2025-10-16|2932.69
#2025-10-17|2947.76
#2025-10-20|2957.64
#2025-10-21|2960.59
#2025-10-22|2978.76
#2025-10-23|3023.92
#2025-10-24|3080.24
#2025-10-27|3038.56
#2025-10-28|3038.70
#2025-10-29|3023.24
#2025-10-30|3055.69
#2025-10-31|3061.01
#2025-11-03|3005.42
#2025-11-04|2998.45
#2025-11-05|3017.14
#2025-11-06|3025.63
#2025-11-07|3006.70
#2025-11-10|3026.88
#2025-11-11|3073.32
#2025-11-12|3073.94
#2025-11-13|3044.08
#2025-11-14|2969.25
#2025-11-17|2954.35
#2025-11-18|2895.96
#2025-11-19|2941.11
#2025-11-20|2902.43
#2025-11-21|2948.57
#2025-11-24|2952.78
#2025-11-25|2992.16
#2025-11-26|2986.82
#2025-11-27|3009.36
#2025-11-28|3007.55
#2025-12-01|2991.54
#2025-12-02|2960.05
#2025-12-03|2978.81
#2025-12-04|3041.24
#2025-12-05|3021.38
#2025-12-08|3001.82
#2025-12-09|2979.12
#2025-12-10|2958.40
#2025-12-11|2976.28
#2025-12-12|2958.55
#2025-12-15|2964.23
#2025-12-16|2977.15
#2025-12-17|2972.75
#2025-12-18|3007.24
#2025-12-19|2989.29
#2025-12-22|2987.20
#2025-12-23|2977.87
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3016.85
#2025-12-30|3038.50
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3046.35
#2026-01-05|3016.69
#2026-01-06| .
#2026-01-07|3059.47
#2026-01-08|2985.55
#2026-01-09|3015.04
#2026-01-12|2991.85
#2026-01-13|3007.39
#2026-01-14|3032.15
#2026-01-15|3010.60
#2026-01-16|3008.11
#2026-01-19|2957.48
#2026-01-20|2883.58
#2026-01-21|2914.88
#2026-01-22|2950.50
#2026-01-23|2936.10
#2026-01-26|2940.98
#2026-01-27|2908.40
#2026-01-28|2922.15
#2026-01-29|2820.23
#2026-01-30|2709.04
#2026-02-02|2722.31
#2026-02-03|2746.60
#2026-02-04|2850.70
#2026-02-05|2841.01
#2026-02-06|2842.97
#2026-02-09|2851.93
#2026-02-10|2920.25
#2026-02-11|3006.59
#2026-02-12|2996.34
#2026-02-13|3010.64
#2026-02-16|2937.24
#2026-02-17|2933.03
#2026-02-18|2931.75
#2026-02-19|2934.88
#2026-02-20|2949.88
#2026-02-23|2929.04
#2026-02-24|2958.37
#2026-02-25|2952.82
#2026-02-26|2965.80
#2026-02-27|2959.60
#2026-03-02|2858.24
#2026-03-03|2841.00
#2026-03-04|2854.24
#2026-03-05|2825.61
#2026-03-06|2828.69
#2026-03-09|2756.87
#2026-03-10|2796.06
#2026-03-11|2789.01
#2026-03-12|2811.36
#2026-03-13|2759.48
#2026-03-16|2741.82
#2026-03-17|2733.67
#2026-03-18|2737.01
#2026-03-19|2642.26
#2026-03-20|2622.15
#2026-03-23|2625.65
#2026-03-24|2636.80
#2026-03-25|2697.04
#2026-03-26|2705.08
#2026-03-27|2681.47
#2026-03-30|2683.80
#2026-03-31|2693.40
#2026-04-01|2708.92
#2026-04-02|2695.45
#2026-04-03| .
#2026-04-06| .
#2026-04-07|2674.18
#2026-04-08|2725.07