Table Data - NASDAQ 100 Index
| Title | NASDAQ 100 Index |
|---|---|
| Series ID | NASDAQ100 |
| Source | NASDAQ OMX Group |
| Release | NASDAQ (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 1986-01-02 to 2024-12-19 |
| Last Updated | 2024-12-20 8:10 AM CST |
| Notes | The observations for the NASDAQ 100 Index represent the daily index value at market close. The market typically closes at 4 PM ET, except for holidays when it sometimes closes early. The NASDAQ 100 Index includes 100 of the largest domestic and international non-financial securities listed on The NASDAQ Stock Market based on market capitalization. Copyright © 2016, NASDAQ OMX Group, Inc. |
| DATE | VALUE |
|---|---|
| 1986-01-02 | 131.250 |
| 1986-01-03 | 130.550 |
| 1986-01-06 | 130.350 |
| 1986-01-07 | 132.790 |
| 1986-01-08 | 131.160 |
| 1986-01-09 | 128.800 |
| 1986-01-10 | 129.560 |
| 1986-01-13 | 129.090 |
| 1986-01-14 | 129.180 |
| 1986-01-15 | 131.530 |
| 1986-01-16 | 133.060 |
| 1986-01-17 | 132.770 |
| 1986-01-20 | 131.600 |
| 1986-01-21 | 131.090 |
| 1986-01-22 | 129.620 |
| 1986-01-23 | 129.270 |
| 1986-01-24 | 130.200 |
| 1986-01-27 | 130.790 |
| 1986-01-28 | 131.990 |
| 1986-01-29 | 133.060 |
| 1986-01-30 | 132.190 |
| 1986-01-31 | 132.930 |
| 1986-02-03 | 134.240 |
| 1986-02-04 | 134.600 |
| 1986-02-05 | 135.720 |
| 1986-02-06 | 136.640 |
| 1986-02-07 | 137.420 |
| 1986-02-10 | 138.130 |
| 1986-02-11 | 138.260 |
| 1986-02-12 | 138.660 |
| 1986-02-13 | 139.160 |
| 1986-02-14 | 140.160 |
| 1986-02-17 | . |
| 1986-02-18 | 140.740 |
| 1986-02-19 | 139.640 |
| 1986-02-20 | 139.940 |
| 1986-02-21 | 141.150 |
| 1986-02-24 | 140.200 |
| 1986-02-25 | 139.400 |
| 1986-02-26 | 138.880 |
| 1986-02-27 | 140.530 |
| 1986-02-28 | 140.430 |
| 1986-03-03 | 139.740 |
| 1986-03-04 | 140.540 |
| 1986-03-05 | 140.250 |
| 1986-03-06 | 140.800 |
| 1986-03-07 | 140.530 |
| 1986-03-10 | 142.440 |
| 1986-03-11 | 145.340 |
| 1986-03-12 | 146.620 |
| 1986-03-13 | 147.010 |
| 1986-03-14 | 147.000 |
| 1986-03-17 | 146.370 |
| 1986-03-18 | 147.630 |
| 1986-03-19 | 147.470 |
| 1986-03-20 | 147.800 |
| 1986-03-21 | 148.000 |
| 1986-03-24 | 147.090 |
| 1986-03-25 | 147.490 |
| 1986-03-26 | 147.250 |
| 1986-03-27 | 148.380 |
| 1986-03-28 | . |
| 1986-03-31 | 148.860 |
| 1986-04-01 | 148.450 |
| 1986-04-02 | 148.920 |
| 1986-04-03 | 148.710 |
| 1986-04-04 | 147.030 |
| 1986-04-07 | 146.060 |
| 1986-04-08 | 148.930 |
| 1986-04-09 | 149.060 |
| 1986-04-10 | 151.760 |
| 1986-04-11 | 152.660 |
| 1986-04-14 | 153.930 |
| 1986-04-15 | 154.920 |
| 1986-04-16 | 158.900 |
| 1986-04-17 | 159.060 |
| 1986-04-18 | 157.660 |
| 1986-04-21 | 158.530 |
| 1986-04-22 | 157.860 |
| 1986-04-23 | 157.460 |
| 1986-04-24 | 159.850 |
| 1986-04-25 | 160.460 |
| 1986-04-28 | 159.900 |
| 1986-04-29 | 158.250 |
| 1986-04-30 | 154.910 |
| 1986-05-01 | 154.210 |
| 1986-05-02 | 155.010 |
| 1986-05-05 | 157.140 |
| 1986-05-06 | 157.130 |
| 1986-05-07 | 156.250 |
| 1986-05-08 | 157.160 |
| 1986-05-09 | 157.910 |
| 1986-05-12 | 157.750 |
| 1986-05-13 | 157.050 |
| 1986-05-14 | 157.000 |
| 1986-05-15 | 155.760 |
| 1986-05-16 | 155.000 |
| 1986-05-19 | 155.310 |
| 1986-05-20 | 157.010 |
| 1986-05-21 | 157.440 |
| 1986-05-22 | 159.630 |
| 1986-05-23 | 160.160 |
| 1986-05-26 | . |
| 1986-05-27 | 161.180 |
| 1986-05-28 | 161.310 |
| 1986-05-29 | 161.620 |
| 1986-05-30 | 163.160 |
| 1986-06-02 | 162.030 |
| 1986-06-03 | 162.110 |
| 1986-06-04 | 161.820 |
| 1986-06-05 | 162.360 |
| 1986-06-06 | 161.880 |
| 1986-06-09 | 158.610 |
| 1986-06-10 | 158.100 |
| 1986-06-11 | 160.030 |
| 1986-06-12 | 160.370 |
| 1986-06-13 | 162.350 |
| 1986-06-16 | 160.800 |
| 1986-06-17 | 158.570 |
| 1986-06-18 | 158.480 |
| 1986-06-19 | 159.280 |
| 1986-06-20 | 159.590 |
| 1986-06-23 | 159.560 |
| 1986-06-24 | 160.800 |
| 1986-06-25 | 162.000 |
| 1986-06-26 | 161.720 |
| 1986-06-27 | 161.620 |
| 1986-06-30 | 162.620 |
| 1986-07-01 | 163.320 |
| 1986-07-02 | 163.960 |
| 1986-07-03 | 164.510 |
| 1986-07-04 | . |
| 1986-07-07 | 157.630 |
| 1986-07-08 | 153.260 |
| 1986-07-09 | 155.410 |
| 1986-07-10 | 154.290 |
| 1986-07-11 | 152.850 |
| 1986-07-14 | 149.280 |
| 1986-07-15 | 146.250 |
| 1986-07-16 | 147.400 |
| 1986-07-17 | 148.470 |
| 1986-07-18 | 147.760 |
| 1986-07-21 | 147.070 |
| 1986-07-22 | 147.410 |
| 1986-07-23 | 147.180 |
| 1986-07-24 | 147.280 |
| 1986-07-25 | 148.260 |
| 1986-07-28 | 145.500 |
| 1986-07-29 | 144.210 |
| 1986-07-30 | 144.520 |
| 1986-07-31 | 144.520 |
| 1986-08-01 | 144.190 |
| 1986-08-04 | 142.530 |
| 1986-08-05 | 141.860 |
| 1986-08-06 | 140.540 |
| 1986-08-07 | 140.690 |
| 1986-08-08 | 142.290 |
| 1986-08-11 | 145.440 |
| 1986-08-12 | 147.060 |
| 1986-08-13 | 148.840 |
| 1986-08-14 | 150.000 |
| 1986-08-15 | 149.570 |
| 1986-08-18 | 149.070 |
| 1986-08-19 | 148.590 |
| 1986-08-20 | 149.750 |
| 1986-08-21 | 150.010 |
| 1986-08-22 | 150.940 |
| 1986-08-25 | 149.910 |
| 1986-08-26 | 151.160 |
| 1986-08-27 | 152.020 |
| 1986-08-28 | 152.040 |
| 1986-08-29 | 151.700 |
| 1986-09-01 | . |
| 1986-09-02 | 149.340 |
| 1986-09-03 | 149.820 |
| 1986-09-04 | 151.400 |
| 1986-09-05 | 149.670 |
| 1986-09-08 | 146.550 |
| 1986-09-09 | 145.760 |
| 1986-09-10 | 144.740 |
| 1986-09-11 | 138.460 |
| 1986-09-12 | 135.030 |
| 1986-09-15 | 134.940 |
| 1986-09-16 | 135.210 |
| 1986-09-17 | 136.390 |
| 1986-09-18 | 138.130 |
| 1986-09-19 | 138.460 |
| 1986-09-22 | 140.120 |
| 1986-09-23 | 139.560 |
| 1986-09-24 | 139.240 |
| 1986-09-25 | 137.620 |
| 1986-09-26 | 137.590 |
| 1986-09-29 | 135.530 |
| 1986-09-30 | 137.500 |
| 1986-10-01 | 138.260 |
| 1986-10-02 | 138.220 |
| 1986-10-03 | 138.560 |
| 1986-10-06 | 139.120 |
| 1986-10-07 | 138.250 |
| 1986-10-08 | 139.260 |
| 1986-10-09 | 139.160 |
| 1986-10-10 | 139.870 |
| 1986-10-13 | 140.680 |
| 1986-10-14 | 140.970 |
| 1986-10-15 | 142.100 |
| 1986-10-16 | 141.880 |
| 1986-10-17 | 141.190 |
| 1986-10-20 | 140.100 |
| 1986-10-21 | 139.930 |
| 1986-10-22 | 140.300 |
| 1986-10-23 | 142.150 |
| 1986-10-24 | 141.970 |
| 1986-10-27 | 141.760 |
| 1986-10-28 | 142.500 |
| 1986-10-29 | 143.130 |
| 1986-10-30 | 144.780 |
| 1986-10-31 | 144.480 |
| 1986-11-03 | 144.810 |
| 1986-11-04 | 145.970 |
| 1986-11-05 | 146.180 |
| 1986-11-06 | 145.410 |
| 1986-11-07 | 144.910 |
| 1986-11-10 | 144.290 |
| 1986-11-11 | 145.350 |
| 1986-11-12 | 145.580 |
| 1986-11-13 | 143.410 |
| 1986-11-14 | 143.500 |
| 1986-11-17 | 141.190 |
| 1986-11-18 | 140.660 |
| 1986-11-19 | 139.540 |
| 1986-11-20 | 141.310 |
| 1986-11-21 | 142.900 |
| 1986-11-24 | 144.500 |
| 1986-11-25 | 145.770 |
| 1986-11-26 | 146.870 |
| 1986-11-27 | . |
| 1986-11-28 | 147.940 |
| 1986-12-01 | 146.850 |
| 1986-12-02 | 148.850 |
| 1986-12-03 | 150.080 |
| 1986-12-04 | 149.980 |
| 1986-12-05 | 149.040 |
| 1986-12-08 | 147.840 |
| 1986-12-09 | 146.870 |
| 1986-12-10 | 146.960 |
| 1986-12-11 | 146.080 |
| 1986-12-12 | 144.980 |
| 1986-12-15 | 144.070 |
| 1986-12-16 | 144.490 |
| 1986-12-17 | 143.040 |
| 1986-12-18 | 142.850 |
| 1986-12-19 | 143.770 |
| 1986-12-22 | 144.090 |
| 1986-12-23 | 142.810 |
| 1986-12-24 | 142.790 |
| 1986-12-25 | . |
| 1986-12-26 | 142.940 |
| 1986-12-29 | 142.940 |
| 1986-12-30 | 141.530 |
| 1986-12-31 | 141.410 |
| 1987-01-01 | . |
| 1987-01-02 | 142.860 |
| 1987-01-05 | 147.410 |
| 1987-01-06 | 149.060 |
| 1987-01-07 | 152.970 |
| 1987-01-08 | 155.690 |
| 1987-01-09 | 156.990 |
| 1987-01-12 | 159.310 |
| 1987-01-13 | 159.620 |
| 1987-01-14 | 162.660 |
| 1987-01-15 | 164.150 |
| 1987-01-16 | 162.510 |
| 1987-01-19 | 166.460 |
| 1987-01-20 | 166.520 |
| 1987-01-21 | 164.260 |
| 1987-01-22 | 167.940 |
| 1987-01-23 | 166.760 |
| 1987-01-26 | 164.140 |
| 1987-01-27 | 166.660 |
| 1987-01-28 | 167.630 |
| 1987-01-29 | 165.740 |
| 1987-01-30 | 166.680 |
| 1987-02-02 | 170.310 |
| 1987-02-03 | 171.560 |
| 1987-02-04 | 173.500 |
| 1987-02-05 | 174.630 |
| 1987-02-06 | 174.630 |
| 1987-02-09 | 173.630 |
| 1987-02-10 | 172.320 |
| 1987-02-11 | 175.980 |
| 1987-02-12 | 176.260 |
| 1987-02-13 | 179.060 |
| 1987-02-16 | . |
| 1987-02-17 | 183.650 |
| 1987-02-18 | 181.210 |
| 1987-02-19 | 179.870 |
| 1987-02-20 | 178.690 |
| 1987-02-23 | 177.710 |
| 1987-02-24 | 178.940 |
| 1987-02-25 | 180.970 |
| 1987-02-26 | 182.190 |
| 1987-02-27 | 182.750 |
| 1987-03-02 | 181.060 |
| 1987-03-03 | 180.560 |
| 1987-03-04 | 183.280 |
| 1987-03-05 | 184.670 |
| 1987-03-06 | 184.280 |
| 1987-03-09 | 182.470 |
| 1987-03-10 | 184.470 |
| 1987-03-11 | 185.310 |
| 1987-03-12 | 184.770 |
| 1987-03-13 | 183.160 |
| 1987-03-16 | 182.730 |
| 1987-03-17 | 185.900 |
| 1987-03-18 | 186.040 |
| 1987-03-19 | 187.960 |
| 1987-03-20 | 189.820 |
| 1987-03-23 | 189.400 |
| 1987-03-24 | 190.180 |
| 1987-03-25 | 190.190 |
| 1987-03-26 | 190.710 |
| 1987-03-27 | 189.050 |
| 1987-03-30 | 183.840 |
| 1987-03-31 | 186.040 |
| 1987-04-01 | 186.070 |
| 1987-04-02 | 187.660 |
| 1987-04-03 | 191.360 |
| 1987-04-06 | 190.910 |
| 1987-04-07 | 187.440 |
| 1987-04-08 | 189.280 |
| 1987-04-09 | 188.730 |
| 1987-04-10 | 188.280 |
| 1987-04-13 | 183.940 |
| 1987-04-14 | 179.720 |
| 1987-04-15 | 182.460 |
| 1987-04-16 | 183.750 |
| 1987-04-17 | . |
| 1987-04-20 | 182.130 |
| 1987-04-21 | 184.630 |
| 1987-04-22 | 183.960 |
| 1987-04-23 | 183.770 |
| 1987-04-24 | 180.380 |
| 1987-04-27 | 179.550 |
| 1987-04-28 | 181.260 |
| 1987-04-29 | 182.220 |
| 1987-04-30 | 184.830 |
| 1987-05-01 | 185.830 |
| 1987-05-04 | 186.450 |
| 1987-05-05 | 189.740 |
| 1987-05-06 | 189.290 |
| 1987-05-07 | 190.010 |
| 1987-05-08 | 190.360 |
| 1987-05-11 | 189.240 |
| 1987-05-12 | 188.970 |
| 1987-05-13 | 190.290 |
| 1987-05-14 | 190.740 |
| 1987-05-15 | 187.910 |
| 1987-05-18 | 185.460 |
| 1987-05-19 | 181.470 |
| 1987-05-20 | 181.700 |
| 1987-05-21 | 182.660 |
| 1987-05-22 | 181.640 |
| 1987-05-25 | . |
| 1987-05-26 | 185.170 |
| 1987-05-27 | 185.960 |
| 1987-05-28 | 188.110 |
| 1987-05-29 | 188.770 |
| 1987-06-01 | 185.860 |
| 1987-06-02 | 184.500 |
| 1987-06-03 | 185.760 |
| 1987-06-04 | 186.250 |
| 1987-06-05 | 185.690 |
| 1987-06-08 | 187.530 |
| 1987-06-09 | 189.470 |
| 1987-06-10 | 190.020 |
| 1987-06-11 | 189.660 |
| 1987-06-12 | 190.360 |
| 1987-06-15 | 189.600 |
| 1987-06-16 | 189.190 |
| 1987-06-17 | 191.030 |
| 1987-06-18 | 192.370 |
| 1987-06-19 | 192.050 |
| 1987-06-22 | 192.410 |
| 1987-06-23 | 191.840 |
| 1987-06-24 | 191.910 |
| 1987-06-25 | 191.340 |
| 1987-06-26 | 191.060 |
| 1987-06-29 | 190.700 |
| 1987-06-30 | 189.240 |
| 1987-07-01 | 189.470 |
| 1987-07-02 | 190.380 |
| 1987-07-03 | . |
| 1987-07-06 | 189.030 |
| 1987-07-07 | 187.750 |
| 1987-07-08 | 187.380 |
| 1987-07-09 | 187.970 |
| 1987-07-10 | 188.740 |
| 1987-07-13 | 190.420 |
| 1987-07-14 | 194.990 |
| 1987-07-15 | 194.870 |
| 1987-07-16 | 196.040 |
| 1987-07-17 | 195.870 |
| 1987-07-20 | 193.860 |
| 1987-07-21 | 193.190 |
| 1987-07-22 | 193.630 |
| 1987-07-23 | 191.500 |
| 1987-07-24 | 193.030 |
| 1987-07-27 | 193.190 |
| 1987-07-28 | 193.750 |
| 1987-07-29 | 194.720 |
| 1987-07-30 | 196.560 |
| 1987-07-31 | 196.350 |
| 1987-08-03 | 195.240 |
| 1987-08-04 | 195.880 |
| 1987-08-05 | 198.250 |
| 1987-08-06 | 201.870 |
| 1987-08-07 | 203.730 |
| 1987-08-10 | 206.030 |
| 1987-08-11 | 208.390 |
| 1987-08-12 | 207.060 |
| 1987-08-13 | 206.470 |
| 1987-08-14 | 206.470 |
| 1987-08-17 | 206.830 |
| 1987-08-18 | 203.900 |
| 1987-08-19 | 205.390 |
| 1987-08-20 | 208.930 |
| 1987-08-21 | 210.570 |
| 1987-08-24 | 209.480 |
| 1987-08-25 | 210.720 |
| 1987-08-26 | 211.160 |
| 1987-08-27 | 210.630 |
| 1987-08-28 | 208.840 |
| 1987-08-31 | 209.570 |
| 1987-09-01 | 206.890 |
| 1987-09-02 | 205.730 |
| 1987-09-03 | 205.010 |
| 1987-09-04 | 204.060 |
| 1987-09-07 | . |
| 1987-09-08 | 199.900 |
| 1987-09-09 | 201.600 |
| 1987-09-10 | 205.160 |
| 1987-09-11 | 206.370 |
| 1987-09-14 | 205.160 |
| 1987-09-15 | 202.250 |
| 1987-09-16 | 201.300 |
| 1987-09-17 | 202.060 |
| 1987-09-18 | 201.680 |
| 1987-09-21 | 197.260 |
| 1987-09-22 | 201.430 |
| 1987-09-23 | 204.070 |
| 1987-09-24 | 204.640 |
| 1987-09-25 | 205.120 |
| 1987-09-28 | 204.630 |
| 1987-09-29 | 204.150 |
| 1987-09-30 | 205.500 |
| 1987-10-01 | 209.710 |
| 1987-10-02 | 213.810 |
| 1987-10-05 | 212.150 |
| 1987-10-06 | 208.070 |
| 1987-10-07 | 206.890 |
| 1987-10-08 | 203.630 |
| 1987-10-09 | 202.470 |
| 1987-10-12 | 199.630 |
| 1987-10-13 | 201.230 |
| 1987-10-14 | 197.500 |
| 1987-10-15 | 193.060 |
| 1987-10-16 | 183.280 |
| 1987-10-19 | 155.650 |
| 1987-10-20 | 143.960 |
| 1987-10-21 | 158.780 |
| 1987-10-22 | 149.990 |
| 1987-10-23 | 145.420 |
| 1987-10-26 | 128.430 |
| 1987-10-27 | 129.870 |
| 1987-10-28 | 131.210 |
| 1987-10-29 | 144.000 |
| 1987-10-30 | 150.070 |
| 1987-11-02 | 152.190 |
| 1987-11-03 | 147.130 |
| 1987-11-04 | 147.940 |
| 1987-11-05 | 153.030 |
| 1987-11-06 | 150.680 |
| 1987-11-09 | 146.490 |
| 1987-11-10 | 143.440 |
| 1987-11-11 | 145.480 |
| 1987-11-12 | 149.840 |
| 1987-11-13 | 147.950 |
| 1987-11-16 | 147.460 |
| 1987-11-17 | 143.570 |
| 1987-11-18 | 144.840 |
| 1987-11-19 | 141.060 |
| 1987-11-20 | 140.840 |
| 1987-11-23 | 141.840 |
| 1987-11-24 | 144.660 |
| 1987-11-25 | 145.000 |
| 1987-11-26 | . |
| 1987-11-27 | 143.350 |
| 1987-11-30 | 137.130 |
| 1987-12-01 | 137.160 |
| 1987-12-02 | 137.960 |
| 1987-12-03 | 132.950 |
| 1987-12-04 | 130.440 |
| 1987-12-07 | 133.150 |
| 1987-12-08 | 136.690 |
| 1987-12-09 | 139.760 |
| 1987-12-10 | 139.010 |
| 1987-12-11 | 139.820 |
| 1987-12-14 | 146.080 |
| 1987-12-15 | 146.890 |
| 1987-12-16 | 151.060 |
| 1987-12-17 | 149.910 |
| 1987-12-18 | 154.750 |
| 1987-12-21 | 156.020 |
| 1987-12-22 | 155.560 |
| 1987-12-23 | 158.060 |
| 1987-12-24 | 158.190 |
| 1987-12-25 | . |
| 1987-12-28 | 152.780 |
| 1987-12-29 | 154.340 |
| 1987-12-30 | 157.280 |
| 1987-12-31 | 156.250 |
| 1988-01-01 | . |
| 1988-01-04 | 161.810 |
| 1988-01-05 | 164.280 |
| 1988-01-06 | 166.180 |
| 1988-01-07 | 168.700 |
| 1988-01-08 | 158.190 |
| 1988-01-11 | 158.880 |
| 1988-01-12 | 155.720 |
| 1988-01-13 | 155.540 |
| 1988-01-14 | 156.030 |
| 1988-01-15 | 159.820 |
| 1988-01-18 | 159.030 |
| 1988-01-19 | 158.010 |
| 1988-01-20 | 152.470 |
| 1988-01-21 | 152.950 |
| 1988-01-22 | 154.350 |
| 1988-01-25 | 157.060 |
| 1988-01-26 | 155.230 |
| 1988-01-27 | 155.430 |
| 1988-01-28 | 157.660 |
| 1988-01-29 | 159.130 |
| 1988-02-01 | 158.620 |
| 1988-02-02 | 158.970 |
| 1988-02-03 | 156.580 |
| 1988-02-04 | 157.380 |
| 1988-02-05 | 158.010 |
| 1988-02-08 | 157.880 |
| 1988-02-09 | 158.930 |
| 1988-02-10 | 162.240 |
| 1988-02-11 | 162.960 |
| 1988-02-12 | 163.940 |
| 1988-02-15 | . |
| 1988-02-16 | 165.540 |
| 1988-02-17 | 165.810 |
| 1988-02-18 | 165.750 |
| 1988-02-19 | 167.070 |
| 1988-02-22 | 170.200 |
| 1988-02-23 | 171.280 |
| 1988-02-24 | 172.470 |
| 1988-02-25 | 170.780 |
| 1988-02-26 | 170.650 |
| 1988-02-29 | 172.640 |
| 1988-03-01 | 172.630 |
| 1988-03-02 | 175.120 |
| 1988-03-03 | 176.500 |
| 1988-03-04 | 177.390 |
| 1988-03-07 | 178.470 |
| 1988-03-08 | 179.630 |
| 1988-03-09 | 181.240 |
| 1988-03-10 | 178.440 |
| 1988-03-11 | 177.890 |
| 1988-03-14 | 179.210 |
| 1988-03-15 | 178.310 |
| 1988-03-16 | 180.420 |
| 1988-03-17 | 181.240 |
| 1988-03-18 | 181.030 |
| 1988-03-21 | 178.900 |
| 1988-03-22 | 180.010 |
| 1988-03-23 | 179.250 |
| 1988-03-24 | 174.760 |
| 1988-03-25 | 172.880 |
| 1988-03-28 | 172.840 |
| 1988-03-29 | 173.660 |
| 1988-03-30 | 172.130 |
| 1988-03-31 | 173.260 |
| 1988-04-01 | . |
| 1988-04-04 | 171.410 |
| 1988-04-05 | 172.900 |
| 1988-04-06 | 176.600 |
| 1988-04-07 | 177.330 |
| 1988-04-08 | 178.930 |
| 1988-04-11 | 179.940 |
| 1988-04-12 | 180.100 |
| 1988-04-13 | 180.380 |
| 1988-04-14 | 173.270 |
| 1988-04-15 | 173.130 |
| 1988-04-18 | 173.550 |
| 1988-04-19 | 174.350 |
| 1988-04-20 | 172.940 |
| 1988-04-21 | 172.070 |
| 1988-04-22 | 173.320 |
| 1988-04-25 | 174.400 |
| 1988-04-26 | 176.750 |
| 1988-04-27 | 177.210 |
| 1988-04-28 | 176.730 |
| 1988-04-29 | 175.920 |
| 1988-05-02 | 176.750 |
| 1988-05-03 | 179.000 |
| 1988-05-04 | 178.630 |
| 1988-05-05 | 177.680 |
| 1988-05-06 | 177.180 |
| 1988-05-09 | 174.930 |
| 1988-05-10 | 174.320 |
| 1988-05-11 | 170.800 |
| 1988-05-12 | 171.710 |
| 1988-05-13 | 173.840 |
| 1988-05-16 | 174.990 |
| 1988-05-17 | 174.070 |
| 1988-05-18 | 170.280 |
| 1988-05-19 | 170.340 |
| 1988-05-20 | 169.880 |
| 1988-05-23 | 167.650 |
| 1988-05-24 | 169.210 |
| 1988-05-25 | 169.010 |
| 1988-05-26 | 169.850 |
| 1988-05-27 | 169.590 |
| 1988-05-30 | . |
| 1988-05-31 | 173.340 |
| 1988-06-01 | 176.680 |
| 1988-06-02 | 176.450 |
| 1988-06-03 | 178.000 |
| 1988-06-06 | 179.750 |
| 1988-06-07 | 179.760 |
| 1988-06-08 | 183.010 |
| 1988-06-09 | 182.780 |
| 1988-06-10 | 184.740 |
| 1988-06-13 | 184.740 |
| 1988-06-14 | 185.780 |
| 1988-06-15 | 186.100 |
| 1988-06-16 | 184.500 |
| 1988-06-17 | 183.940 |
| 1988-06-20 | 183.190 |
| 1988-06-21 | 184.790 |
| 1988-06-22 | 186.980 |
| 1988-06-23 | 187.180 |
| 1988-06-24 | 187.350 |
| 1988-06-27 | 185.120 |
| 1988-06-28 | 188.190 |
| 1988-06-29 | 187.780 |
| 1988-06-30 | 189.030 |
| 1988-07-01 | 189.960 |
| 1988-07-04 | . |
| 1988-07-05 | 191.910 |
| 1988-07-06 | 190.430 |
| 1988-07-07 | 189.380 |
| 1988-07-08 | 188.150 |
| 1988-07-11 | 187.690 |
| 1988-07-12 | 187.240 |
| 1988-07-13 | 188.120 |
| 1988-07-14 | 188.680 |
| 1988-07-15 | 188.510 |
| 1988-07-18 | 188.790 |
| 1988-07-19 | 185.780 |
| 1988-07-20 | 185.250 |
| 1988-07-21 | 182.410 |
| 1988-07-22 | 181.860 |
| 1988-07-25 | 181.590 |
| 1988-07-26 | 179.710 |
| 1988-07-27 | 177.370 |
| 1988-07-28 | 178.220 |
| 1988-07-29 | 181.160 |
| 1988-08-01 | 181.440 |
| 1988-08-02 | 180.530 |
| 1988-08-03 | 181.070 |
| 1988-08-04 | 181.180 |
| 1988-08-05 | 179.900 |
| 1988-08-08 | 179.810 |
| 1988-08-09 | 177.270 |
| 1988-08-10 | 172.680 |
| 1988-08-11 | 174.630 |
| 1988-08-12 | 173.750 |
| 1988-08-15 | 170.090 |
| 1988-08-16 | 172.650 |
| 1988-08-17 | 172.910 |
| 1988-08-18 | 173.550 |
| 1988-08-19 | 172.810 |
| 1988-08-22 | 169.900 |
| 1988-08-23 | 169.600 |
| 1988-08-24 | 171.960 |
| 1988-08-25 | 170.530 |
| 1988-08-26 | 170.980 |
| 1988-08-29 | 172.760 |
| 1988-08-30 | 172.370 |
| 1988-08-31 | 171.000 |
| 1988-09-01 | 168.220 |
| 1988-09-02 | 171.470 |
| 1988-09-05 | . |
| 1988-09-06 | 171.940 |
| 1988-09-07 | 172.090 |
| 1988-09-08 | 172.970 |
| 1988-09-09 | 175.480 |
| 1988-09-12 | 175.590 |
| 1988-09-13 | 175.870 |
| 1988-09-14 | 176.980 |
| 1988-09-15 | 175.410 |
| 1988-09-16 | 176.650 |
| 1988-09-19 | 176.110 |
| 1988-09-20 | 176.810 |
| 1988-09-21 | 177.810 |
| 1988-09-22 | 178.280 |
| 1988-09-23 | 177.470 |
| 1988-09-26 | 175.870 |
| 1988-09-27 | 175.800 |
| 1988-09-28 | 177.060 |
| 1988-09-29 | 178.820 |
| 1988-09-30 | 179.370 |
| 1988-10-03 | 176.790 |
| 1988-10-04 | 176.290 |
| 1988-10-05 | 175.860 |
| 1988-10-06 | 176.240 |
| 1988-10-07 | 176.000 |
| 1988-10-10 | 174.940 |
| 1988-10-11 | 175.630 |
| 1988-10-12 | 173.290 |
| 1988-10-13 | 174.840 |
| 1988-10-14 | 175.370 |
| 1988-10-17 | 175.780 |
| 1988-10-18 | 176.990 |
| 1988-10-19 | 176.990 |
| 1988-10-20 | 180.370 |
| 1988-10-21 | 179.740 |
| 1988-10-24 | 178.410 |
| 1988-10-25 | 177.400 |
| 1988-10-26 | 176.350 |
| 1988-10-27 | 174.280 |
| 1988-10-28 | 174.880 |
| 1988-10-31 | 174.780 |
| 1988-11-01 | 174.590 |
| 1988-11-02 | 174.010 |
| 1988-11-03 | 174.250 |
| 1988-11-04 | 173.560 |
| 1988-11-07 | 171.340 |
| 1988-11-08 | 173.750 |
| 1988-11-09 | 173.500 |
| 1988-11-10 | 173.280 |
| 1988-11-11 | 169.240 |
| 1988-11-14 | 168.960 |
| 1988-11-15 | 168.100 |
| 1988-11-16 | 165.530 |
| 1988-11-17 | 166.210 |
| 1988-11-18 | 166.530 |
| 1988-11-21 | 163.810 |
| 1988-11-22 | 164.350 |
| 1988-11-23 | 167.190 |
| 1988-11-24 | . |
| 1988-11-25 | 165.720 |
| 1988-11-28 | 166.000 |
| 1988-11-29 | 167.170 |
| 1988-11-30 | 169.190 |
| 1988-12-01 | 171.330 |
| 1988-12-02 | 171.620 |
| 1988-12-05 | 172.850 |
| 1988-12-06 | 174.010 |
| 1988-12-07 | 172.840 |
| 1988-12-08 | 171.880 |
| 1988-12-09 | 171.790 |
| 1988-12-12 | 171.110 |
| 1988-12-13 | 170.250 |
| 1988-12-14 | 170.870 |
| 1988-12-15 | 171.620 |
| 1988-12-16 | 174.010 |
| 1988-12-19 | 175.390 |
| 1988-12-20 | 175.070 |
| 1988-12-21 | 174.660 |
| 1988-12-22 | 174.760 |
| 1988-12-23 | 175.610 |
| 1988-12-26 | . |
| 1988-12-27 | 175.220 |
| 1988-12-28 | 175.130 |
| 1988-12-29 | 176.680 |
| 1988-12-30 | 177.410 |
| 1989-01-02 | . |
| 1989-01-03 | 174.630 |
| 1989-01-04 | 177.560 |
| 1989-01-05 | 177.490 |
| 1989-01-06 | 177.520 |
| 1989-01-09 | 177.650 |
| 1989-01-10 | 177.060 |
| 1989-01-11 | 177.590 |
| 1989-01-12 | 179.000 |
| 1989-01-13 | 179.100 |
| 1989-01-16 | 179.200 |
| 1989-01-17 | 177.090 |
| 1989-01-18 | 178.650 |
| 1989-01-19 | 180.570 |
| 1989-01-20 | 180.320 |
| 1989-01-23 | 178.210 |
| 1989-01-24 | 180.180 |
| 1989-01-25 | 181.560 |
| 1989-01-26 | 184.000 |
| 1989-01-27 | 183.540 |
| 1989-01-30 | 184.780 |
| 1989-01-31 | 186.470 |
| 1989-02-01 | 188.370 |
| 1989-02-02 | 189.870 |
| 1989-02-03 | 189.970 |
| 1989-02-06 | 189.470 |
| 1989-02-07 | 192.060 |
| 1989-02-08 | 190.050 |
| 1989-02-09 | 188.690 |
| 1989-02-10 | 185.710 |
| 1989-02-13 | 185.910 |
| 1989-02-14 | 185.630 |
| 1989-02-15 | 187.410 |
| 1989-02-16 | 187.820 |
| 1989-02-17 | 188.510 |
| 1989-02-20 | . |
| 1989-02-21 | 188.170 |
| 1989-02-22 | 185.760 |
| 1989-02-23 | 186.470 |
| 1989-02-24 | 184.590 |
| 1989-02-27 | 183.810 |
| 1989-02-28 | 183.790 |
| 1989-03-01 | 183.790 |
| 1989-03-02 | 185.460 |
| 1989-03-03 | 185.810 |
| 1989-03-06 | 187.500 |
| 1989-03-07 | 186.700 |
| 1989-03-08 | 186.250 |
| 1989-03-09 | 185.350 |
| 1989-03-10 | 185.000 |
| 1989-03-13 | 185.880 |
| 1989-03-14 | 185.350 |
| 1989-03-15 | 185.370 |
| 1989-03-16 | 187.130 |
| 1989-03-17 | 182.010 |
| 1989-03-20 | 179.880 |
| 1989-03-21 | 182.040 |
| 1989-03-22 | 180.590 |
| 1989-03-23 | 181.040 |
| 1989-03-24 | . |
| 1989-03-27 | 181.150 |
| 1989-03-28 | 182.010 |
| 1989-03-29 | 183.340 |
| 1989-03-30 | 184.370 |
| 1989-03-31 | 185.870 |
| 1989-04-03 | 185.830 |
| 1989-04-04 | 185.530 |
| 1989-04-05 | 186.090 |
| 1989-04-06 | 186.200 |
| 1989-04-07 | 188.400 |
| 1989-04-10 | 189.280 |
| 1989-04-11 | 190.910 |
| 1989-04-12 | 192.530 |
| 1989-04-13 | 191.820 |
| 1989-04-14 | 194.630 |
| 1989-04-17 | 194.590 |
| 1989-04-18 | 196.830 |
| 1989-04-19 | 198.070 |
| 1989-04-20 | 197.650 |
| 1989-04-21 | 198.860 |
| 1989-04-24 | 198.310 |
| 1989-04-25 | 197.240 |
| 1989-04-26 | 197.250 |
| 1989-04-27 | 199.570 |
| 1989-04-28 | 200.470 |
| 1989-05-01 | 200.750 |
| 1989-05-02 | 200.750 |
| 1989-05-03 | 201.590 |
| 1989-05-04 | 202.090 |
| 1989-05-05 | 203.440 |
| 1989-05-08 | 203.040 |
| 1989-05-09 | 202.690 |
| 1989-05-10 | 203.010 |
| 1989-05-11 | 203.510 |
| 1989-05-12 | 207.160 |
| 1989-05-15 | 208.900 |
| 1989-05-16 | 208.250 |
| 1989-05-17 | 210.730 |
| 1989-05-18 | 211.060 |
| 1989-05-19 | 212.610 |
| 1989-05-22 | 212.370 |
| 1989-05-23 | 210.630 |
| 1989-05-24 | 211.990 |
| 1989-05-25 | 212.840 |
| 1989-05-26 | 214.440 |
| 1989-05-29 | . |
| 1989-05-30 | 213.590 |
| 1989-05-31 | 214.540 |
| 1989-06-01 | 215.590 |
| 1989-06-02 | 217.790 |
| 1989-06-05 | 213.400 |
| 1989-06-06 | 214.400 |
| 1989-06-07 | 219.880 |
| 1989-06-08 | 219.390 |
| 1989-06-09 | 218.790 |
| 1989-06-12 | 218.600 |
| 1989-06-13 | 216.540 |
| 1989-06-14 | 216.660 |
| 1989-06-15 | 213.090 |
| 1989-06-16 | 212.810 |
| 1989-06-19 | 212.280 |
| 1989-06-20 | 211.040 |
| 1989-06-21 | 210.910 |
| 1989-06-22 | 212.220 |
| 1989-06-23 | 214.260 |
| 1989-06-26 | 213.620 |
| 1989-06-27 | 213.940 |
| 1989-06-28 | 211.070 |
| 1989-06-29 | 206.770 |
| 1989-06-30 | 204.590 |
| 1989-07-03 | 205.470 |
| 1989-07-04 | . |
| 1989-07-05 | 206.370 |
| 1989-07-06 | 207.670 |
| 1989-07-07 | 209.580 |
| 1989-07-10 | 209.330 |
| 1989-07-11 | 209.940 |
| 1989-07-12 | 210.870 |
| 1989-07-13 | 211.480 |
| 1989-07-14 | 212.870 |
| 1989-07-17 | 213.740 |
| 1989-07-18 | 211.380 |
| 1989-07-19 | 213.610 |
| 1989-07-20 | 211.090 |
| 1989-07-21 | 210.870 |
| 1989-07-24 | 208.120 |
| 1989-07-25 | 208.010 |
| 1989-07-26 | 209.900 |
| 1989-07-27 | 212.750 |
| 1989-07-28 | 213.150 |
| 1989-07-31 | 214.280 |
| 1989-08-01 | 214.280 |
| 1989-08-02 | 212.840 |
| 1989-08-03 | 214.560 |
| 1989-08-04 | 215.140 |
| 1989-08-07 | 218.760 |
| 1989-08-08 | 219.730 |
| 1989-08-09 | 217.850 |
| 1989-08-10 | 217.420 |
| 1989-08-11 | 216.310 |
| 1989-08-14 | 214.810 |
| 1989-08-15 | 215.870 |
| 1989-08-16 | 214.870 |
| 1989-08-17 | 216.150 |
| 1989-08-18 | 216.720 |
| 1989-08-21 | 214.190 |
| 1989-08-22 | 215.380 |
| 1989-08-23 | 217.490 |
| 1989-08-24 | 220.400 |
| 1989-08-25 | 220.820 |
| 1989-08-28 | 221.460 |
| 1989-08-29 | 220.300 |
| 1989-08-30 | 221.400 |
| 1989-08-31 | 222.000 |
| 1989-09-01 | 223.510 |
| 1989-09-04 | . |
| 1989-09-05 | 223.580 |
| 1989-09-06 | 221.670 |
| 1989-09-07 | 221.200 |
| 1989-09-08 | 222.660 |
| 1989-09-11 | 222.960 |
| 1989-09-12 | 224.320 |
| 1989-09-13 | 224.620 |
| 1989-09-14 | 222.410 |
| 1989-09-15 | 221.960 |
| 1989-09-18 | 221.750 |
| 1989-09-19 | 221.940 |
| 1989-09-20 | 222.310 |
| 1989-09-21 | 225.660 |
| 1989-09-22 | 223.890 |
| 1989-09-25 | 223.890 |
| 1989-09-26 | 223.870 |
| 1989-09-27 | 223.810 |
| 1989-09-28 | 226.250 |
| 1989-09-29 | 226.410 |
| 1989-10-02 | 228.110 |
| 1989-10-03 | 228.740 |
| 1989-10-04 | 230.900 |
| 1989-10-05 | 231.740 |
| 1989-10-06 | 234.410 |
| 1989-10-09 | 236.780 |
| 1989-10-10 | 236.090 |
| 1989-10-11 | 235.090 |
| 1989-10-12 | 234.540 |
| 1989-10-13 | 224.660 |
| 1989-10-16 | 224.940 |
| 1989-10-17 | 224.250 |
| 1989-10-18 | 226.530 |
| 1989-10-19 | 231.530 |
| 1989-10-20 | 231.050 |
| 1989-10-23 | 228.760 |
| 1989-10-24 | 226.180 |
| 1989-10-25 | 226.120 |
| 1989-10-26 | 222.060 |
| 1989-10-27 | 218.840 |
| 1989-10-30 | 219.070 |
| 1989-10-31 | 222.620 |
| 1989-11-01 | 223.310 |
#1989-11-02| 219.450
#1989-11-03| 219.060
#1989-11-06| 215.190
#1989-11-07| 217.650
#1989-11-08| 220.370
#1989-11-09| 220.650
#1989-11-10| 222.530
#1989-11-13| 222.750
#1989-11-14| 221.370
#1989-11-15| 222.340
#1989-11-16| 221.700
#1989-11-17| 222.630
#1989-11-20| 223.410
#1989-11-21| 222.760
#1989-11-22| 223.630
#1989-11-23| .
#1989-11-24| 224.840
#1989-11-27| 223.650
#1989-11-28| 223.590
#1989-11-29| 223.500
#1989-11-30| 224.440
#1989-12-01| 225.310
#1989-12-04| 226.720
#1989-12-05| 227.310
#1989-12-06| 224.160
#1989-12-07| 224.760
#1989-12-08| 224.030
#1989-12-11| 220.260
#1989-12-12| 217.810
#1989-12-13| 217.910
#1989-12-14| 216.350
#1989-12-15| 214.140
#1989-12-18| 210.850
#1989-12-19| 211.190
#1989-12-20| 213.240
#1989-12-21| 216.230
#1989-12-22| 217.630
#1989-12-25| .
#1989-12-26| 217.620
#1989-12-27| 221.570
#1989-12-28| 221.580
#1989-12-29| 223.840
#1990-01-01| .
#1990-01-02| 227.720
#1990-01-03| 226.100
#1990-01-04| 224.720
#1990-01-05| 223.140
#1990-01-08| 223.540
#1990-01-09| 221.180
#1990-01-10| 216.560
#1990-01-11| 213.500
#1990-01-12| 208.790
#1990-01-15| 207.620
#1990-01-16| 211.910
#1990-01-17| 210.600
#1990-01-18| 210.570
#1990-01-19| 213.910
#1990-01-22| 208.060
#1990-01-23| 207.480
#1990-01-24| 206.750
#1990-01-25| 205.780
#1990-01-26| 203.250
#1990-01-29| 202.060
#1990-01-30| 197.660
#1990-01-31| 201.940
#1990-02-01| 203.040
#1990-02-02| 205.620
#1990-02-05| 206.490
#1990-02-06| 205.070
#1990-02-07| 206.810
#1990-02-08| 207.250
#1990-02-09| 208.500
#1990-02-12| 206.880
#1990-02-13| 207.200
#1990-02-14| 208.060
#1990-02-15| 209.930
#1990-02-16| 208.350
#1990-02-19| .
#1990-02-20| 205.060
#1990-02-21| 204.750
#1990-02-22| 204.190
#1990-02-23| 201.790
#1990-02-26| 204.630
#1990-02-27| 205.780
#1990-02-28| 207.910
#1990-03-01| 209.100
#1990-03-02| 211.540
#1990-03-05| 210.390
#1990-03-06| 210.960
#1990-03-07| 210.160
#1990-03-08| 213.110
#1990-03-09| 213.820
#1990-03-12| 213.530
#1990-03-13| 211.510
#1990-03-14| 212.310
#1990-03-15| 213.480
#1990-03-16| 217.960
#1990-03-19| 219.870
#1990-03-20| 216.930
#1990-03-21| 215.850
#1990-03-22| 212.540
#1990-03-23| 214.490
#1990-03-26| 216.440
#1990-03-27| 217.470
#1990-03-28| 214.230
#1990-03-29| 213.110
#1990-03-30| 213.150
#1990-04-02| 212.670
#1990-04-03| 216.810
#1990-04-04| 215.480
#1990-04-05| 214.060
#1990-04-06| 212.470
#1990-04-09| 212.120
#1990-04-10| 213.220
#1990-04-11| 214.530
#1990-04-12| 216.040
#1990-04-13| .
#1990-04-16| 216.930
#1990-04-17| 216.500
#1990-04-18| 213.150
#1990-04-19| 210.870
#1990-04-20| 208.620
#1990-04-23| 205.630
#1990-04-24| 204.760
#1990-04-25| 205.580
#1990-04-26| 205.780
#1990-04-27| 203.670
#1990-04-30| 205.810
#1990-05-01| 207.040
#1990-05-02| 208.500
#1990-05-03| 210.090
#1990-05-04| 212.710
#1990-05-07| 215.030
#1990-05-08| 215.170
#1990-05-09| 215.430
#1990-05-10| 216.810
#1990-05-11| 220.890
#1990-05-14| 223.860
#1990-05-15| 224.490
#1990-05-16| 225.130
#1990-05-17| 226.640
#1990-05-18| 228.510
#1990-05-21| 232.220
#1990-05-22| 232.840
#1990-05-23| 236.060
#1990-05-24| 237.030
#1990-05-25| 232.200
#1990-05-28| .
#1990-05-29| 235.840
#1990-05-30| 236.350
#1990-05-31| 236.150
#1990-06-01| 237.880
#1990-06-04| 240.110
#1990-06-05| 237.840
#1990-06-06| 238.060
#1990-06-07| 237.380
#1990-06-08| 234.730
#1990-06-11| 236.950
#1990-06-12| 240.110
#1990-06-13| 242.060
#1990-06-14| 240.510
#1990-06-15| 240.780
#1990-06-18| 236.710
#1990-06-19| 236.780
#1990-06-20| 237.310
#1990-06-21| 238.150
#1990-06-22| 235.740
#1990-06-25| 232.910
#1990-06-26| 232.940
#1990-06-27| 234.950
#1990-06-28| 237.410
#1990-06-29| 238.460
#1990-07-02| 238.420
#1990-07-03| 238.190
#1990-07-04| .
#1990-07-05| 237.300
#1990-07-06| 238.470
#1990-07-09| 239.600
#1990-07-10| 238.660
#1990-07-11| 240.780
#1990-07-12| 243.430
#1990-07-13| 244.740
#1990-07-16| 246.180
#1990-07-17| 241.530
#1990-07-18| 238.220
#1990-07-19| 236.400
#1990-07-20| 232.440
#1990-07-23| 227.380
#1990-07-24| 226.490
#1990-07-25| 228.760
#1990-07-26| 227.200
#1990-07-27| 225.630
#1990-07-30| 223.920
#1990-07-31| 223.380
#1990-08-01| 223.120
#1990-08-02| 218.970
#1990-08-03| 212.600
#1990-08-06| 201.460
#1990-08-07| 202.660
#1990-08-08| 205.580
#1990-08-09| 209.130
#1990-08-10| 206.230
#1990-08-13| 207.420
#1990-08-14| 208.290
#1990-08-15| 208.470
#1990-08-16| 202.190
#1990-08-17| 196.840
#1990-08-20| 193.100
#1990-08-21| 188.250
#1990-08-22| 185.010
#1990-08-23| 178.290
#1990-08-24| 184.970
#1990-08-27| 193.970
#1990-08-28| 194.910
#1990-08-29| 192.910
#1990-08-30| 190.720
#1990-08-31| 193.620
#1990-09-03| .
#1990-09-04| 194.750
#1990-09-05| 193.810
#1990-09-06| 190.670
#1990-09-07| 191.800
#1990-09-10| 192.650
#1990-09-11| 190.970
#1990-09-12| 192.350
#1990-09-13| 189.720
#1990-09-14| 189.520
#1990-09-17| 189.600
#1990-09-18| 189.430
#1990-09-19| 188.780
#1990-09-20| 183.980
#1990-09-21| 183.200
#1990-09-24| 177.600
#1990-09-25| 180.710
#1990-09-26| 179.460
#1990-09-27| 174.190
#1990-09-28| 177.060
#1990-10-01| 184.740
#1990-10-02| 184.920
#1990-10-03| 180.500
#1990-10-04| 179.500
#1990-10-05| 178.370
#1990-10-08| 179.560
#1990-10-09| 173.630
#1990-10-10| 169.470
#1990-10-11| 165.190
#1990-10-12| 166.720
#1990-10-15| 169.350
#1990-10-16| 165.490
#1990-10-17| 167.270
#1990-10-18| 172.380
#1990-10-19| 174.620
#1990-10-22| 178.560
#1990-10-23| 178.400
#1990-10-24| 178.470
#1990-10-25| 177.340
#1990-10-26| 174.210
#1990-10-29| 171.750
#1990-10-30| 173.000
#1990-10-31| 172.560
#1990-11-01| 172.880
#1990-11-02| 176.870
#1990-11-05| 180.460
#1990-11-06| 180.260
#1990-11-07| 177.080
#1990-11-08| 177.710
#1990-11-09| 182.240
#1990-11-12| 188.670
#1990-11-13| 189.880
#1990-11-14| 192.450
#1990-11-15| 189.550
#1990-11-16| 184.960
#1990-11-19| 187.040
#1990-11-20| 183.310
#1990-11-21| 183.940
#1990-11-22| .
#1990-11-23| 184.280
#1990-11-26| 185.120
#1990-11-27| 189.180
#1990-11-28| 189.690
#1990-11-29| 191.110
#1990-11-30| 192.660
#1990-12-03| 194.530
#1990-12-04| 195.600
#1990-12-05| 199.030
#1990-12-06| 199.490
#1990-12-07| 199.340
#1990-12-10| 199.440
#1990-12-11| 196.560
#1990-12-12| 198.030
#1990-12-13| 198.030
#1990-12-14| 196.130
#1990-12-17| 195.060
#1990-12-18| 199.260
#1990-12-19| 200.410
#1990-12-20| 201.510
#1990-12-21| 202.750
#1990-12-24| 201.220
#1990-12-25| .
#1990-12-26| 200.570
#1990-12-27| 199.160
#1990-12-28| 199.420
#1990-12-31| 200.530
#1991-01-01| .
#1991-01-02| 199.760
#1991-01-03| 196.400
#1991-01-04| 196.820
#1991-01-07| 192.350
#1991-01-08| 192.090
#1991-01-09| 191.690
#1991-01-10| 196.080
#1991-01-11| 196.190
#1991-01-14| 193.770
#1991-01-15| 195.340
#1991-01-16| 202.960
#1991-01-17| 209.260
#1991-01-18| 211.500
#1991-01-21| 214.370
#1991-01-22| 211.970
#1991-01-23| 215.830
#1991-01-24| 219.780
#1991-01-25| 221.010
#1991-01-28| 222.240
#1991-01-29| 224.470
#1991-01-30| 229.280
#1991-01-31| 232.430
#1991-02-01| 234.450
#1991-02-04| 236.870
#1991-02-05| 241.560
#1991-02-06| 247.060
#1991-02-07| 243.430
#1991-02-08| 244.470
#1991-02-11| 249.310
#1991-02-12| 248.200
#1991-02-13| 250.340
#1991-02-14| 245.590
#1991-02-15| 248.340
#1991-02-18| .
#1991-02-19| 250.810
#1991-02-20| 247.760
#1991-02-21| 246.850
#1991-02-22| 248.630
#1991-02-25| 250.040
#1991-02-26| 247.810
#1991-02-27| 249.720
#1991-02-28| 250.120
#1991-03-01| 252.390
#1991-03-04| 253.380
#1991-03-05| 262.180
#1991-03-06| 263.150
#1991-03-07| 264.560
#1991-03-08| 262.860
#1991-03-11| 255.180
#1991-03-12| 250.670
#1991-03-13| 257.070
#1991-03-14| 255.790
#1991-03-15| 254.630
#1991-03-18| 255.630
#1991-03-19| 253.850
#1991-03-20| 256.090
#1991-03-21| 252.970
#1991-03-22| 252.270
#1991-03-25| 255.780
#1991-03-26| 264.670
#1991-03-27| 266.560
#1991-03-28| 264.900
#1991-03-29| .
#1991-04-01| 264.600
#1991-04-02| 273.850
#1991-04-03| 275.150
#1991-04-04| 277.290
#1991-04-05| 275.440
#1991-04-08| 275.650
#1991-04-09| 272.940
#1991-04-10| 271.060
#1991-04-11| 278.450
#1991-04-12| 279.200
#1991-04-15| 278.290
#1991-04-16| 282.030
#1991-04-17| 283.380
#1991-04-18| 277.780
#1991-04-19| 274.000
#1991-04-22| 271.320
#1991-04-23| 272.140
#1991-04-24| 274.540
#1991-04-25| 271.960
#1991-04-26| 271.300
#1991-04-29| 266.140
#1991-04-30| 263.650
#1991-05-01| 264.220
#1991-05-02| 266.510
#1991-05-03| 267.110
#1991-05-06| 267.330
#1991-05-07| 266.250
#1991-05-08| 267.170
#1991-05-09| 271.240
#1991-05-10| 268.710
#1991-05-13| 268.990
#1991-05-14| 266.090
#1991-05-15| 258.110
#1991-05-16| 260.690
#1991-05-17| 260.460
#1991-05-20| 258.620
#1991-05-21| 261.250
#1991-05-22| 265.690
#1991-05-23| 267.180
#1991-05-24| 269.500
#1991-05-27| .
#1991-05-28| 273.380
#1991-05-29| 274.360
#1991-05-30| 277.240
#1991-05-31| 279.000
#1991-06-03| 280.940
#1991-06-04| 281.130
#1991-06-05| 277.370
#1991-06-06| 274.210
#1991-06-07| 270.570
#1991-06-10| 268.380
#1991-06-11| 269.250
#1991-06-12| 265.290
#1991-06-13| 264.790
#1991-06-14| 267.800
#1991-06-17| 267.570
#1991-06-18| 265.480
#1991-06-19| 260.270
#1991-06-20| 260.560
#1991-06-21| 260.280
#1991-06-24| 250.880
#1991-06-25| 251.000
#1991-06-26| 252.450
#1991-06-27| 255.250
#1991-06-28| 254.190
#1991-07-01| 259.120
#1991-07-02| 256.090
#1991-07-03| 252.430
#1991-07-04| .
#1991-07-05| 251.970
#1991-07-08| 258.930
#1991-07-09| 260.680
#1991-07-10| 263.320
#1991-07-11| 263.840
#1991-07-12| 267.440
#1991-07-15| 268.900
#1991-07-16| 264.480
#1991-07-17| 263.380
#1991-07-18| 266.240
#1991-07-19| 266.930
#1991-07-22| 264.340
#1991-07-23| 259.320
#1991-07-24| 257.860
#1991-07-25| 261.200
#1991-07-26| 264.220
#1991-07-29| 264.630
#1991-07-30| 269.310
#1991-07-31| 272.150
#1991-08-01| 274.240
#1991-08-02| 275.470
#1991-08-05| 272.160
#1991-08-06| 274.740
#1991-08-07| 276.540
#1991-08-08| 278.760
#1991-08-09| 278.150
#1991-08-12| 280.250
#1991-08-13| 282.470
#1991-08-14| 284.730
#1991-08-15| 281.810
#1991-08-16| 279.510
#1991-08-19| 271.960
#1991-08-20| 274.200
#1991-08-21| 286.060
#1991-08-22| 284.560
#1991-08-23| 286.770
#1991-08-26| 286.700
#1991-08-27| 286.770
#1991-08-28| 289.880
#1991-08-29| 288.590
#1991-08-30| 287.400
#1991-09-02| .
#1991-09-03| 284.330
#1991-09-04| 281.810
#1991-09-05| 280.740
#1991-09-06| 279.960
#1991-09-09| 281.340
#1991-09-10| 276.380
#1991-09-11| 279.650
#1991-09-12| 285.550
#1991-09-13| 279.500
#1991-09-16| 278.570
#1991-09-17| 278.090
#1991-09-18| 281.040
#1991-09-19| 283.510
#1991-09-20| 286.630
#1991-09-23| 284.870
#1991-09-24| 287.350
#1991-09-25| 288.990
#1991-09-26| 287.920
#1991-09-27| 285.940
#1991-09-30| 287.540
#1991-10-01| 288.370
#1991-10-02| 285.060
#1991-10-03| 280.410
#1991-10-04| 280.510
#1991-10-07| 278.890
#1991-10-08| 280.020
#1991-10-09| 276.510
#1991-10-10| 279.120
#1991-10-11| 281.500
#1991-10-14| 287.170
#1991-10-15| 293.310
#1991-10-16| 297.650
#1991-10-17| 292.460
#1991-10-18| 293.110
#1991-10-21| 290.860
#1991-10-22| 290.790
#1991-10-23| 289.350
#1991-10-24| 285.650
#1991-10-25| 282.940
#1991-10-28| 286.380
#1991-10-29| 290.080
#1991-10-30| 294.720
#1991-10-31| 292.500
#1991-11-01| 290.000
#1991-11-04| 286.940
#1991-11-05| 289.050
#1991-11-06| 289.430
#1991-11-07| 292.880
#1991-11-08| 295.550
#1991-11-11| 297.850
#1991-11-12| 301.960
#1991-11-13| 302.830
#1991-11-14| 301.050
#1991-11-15| 284.520
#1991-11-18| 288.590
#1991-11-19| 284.390
#1991-11-20| 285.200
#1991-11-21| 288.610
#1991-11-22| 286.320
#1991-11-25| 283.010
#1991-11-26| 284.130
#1991-11-27| 285.230
#1991-11-28| .
#1991-11-29| 284.790
#1991-12-02| 293.930
#1991-12-03| 293.940
#1991-12-04| 295.110
#1991-12-05| 294.330
#1991-12-06| 296.140
#1991-12-09| 295.770
#1991-12-10| 296.320
#1991-12-11| 294.840
#1991-12-12| 297.980
#1991-12-13| 301.330
#1991-12-16| 303.020
#1991-12-17| 298.880
#1991-12-18| 299.610
#1991-12-19| 294.530
#1991-12-20| 295.820
#1991-12-23| 303.300
#1991-12-24| 307.080
#1991-12-25| .
#1991-12-26| 313.680
#1991-12-27| 316.770
#1991-12-30| 326.740
#1991-12-31| 330.860
#1992-01-01| .
#1992-01-02| 333.370
#1992-01-03| 334.820
#1992-01-06| 336.890
#1992-01-07| 339.640
#1992-01-08| 344.290
#1992-01-09| 350.320
#1992-01-10| 347.110
#1992-01-13| 348.260
#1992-01-14| 352.590
#1992-01-15| 355.600
#1992-01-16| 351.930
#1992-01-17| 349.730
#1992-01-20| 341.810
#1992-01-21| 331.920
#1992-01-22| 346.320
#1992-01-23| 346.070
#1992-01-24| 345.450
#1992-01-27| 340.480
#1992-01-28| 340.850
#1992-01-29| 337.290
#1992-01-30| 341.190
#1992-01-31| 338.310
#1992-02-03| 341.380
#1992-02-04| 346.920
#1992-02-05| 350.860
#1992-02-06| 349.070
#1992-02-07| 346.810
#1992-02-10| 345.240
#1992-02-11| 344.400
#1992-02-12| 355.980
#1992-02-13| 349.810
#1992-02-14| 346.690
#1992-02-17| .
#1992-02-18| 338.550
#1992-02-19| 338.060
#1992-02-20| 345.330
#1992-02-21| 342.390
#1992-02-24| 338.960
#1992-02-25| 338.330
#1992-02-26| 347.810
#1992-02-27| 347.390
#1992-02-28| 345.880
#1992-03-02| 346.630
#1992-03-03| 345.700
#1992-03-04| 341.610
#1992-03-05| 337.520
#1992-03-06| 333.000
#1992-03-09| 333.310
#1992-03-10| 340.320
#1992-03-11| 335.050
#1992-03-12| 334.830
#1992-03-13| 336.470
#1992-03-16| 338.270
#1992-03-17| 342.920
#1992-03-18| 342.630
#1992-03-19| 342.550
#1992-03-20| 340.870
#1992-03-23| 339.040
#1992-03-24| 339.040
#1992-03-25| 337.650
#1992-03-26| 333.300
#1992-03-27| 324.220
#1992-03-30| 322.350
#1992-03-31| 323.050
#1992-04-01| 323.920
#1992-04-02| 317.670
#1992-04-03| 316.380
#1992-04-06| 324.550
#1992-04-07| 312.950
#1992-04-08| 310.850
#1992-04-09| 319.540
#1992-04-10| 312.990
#1992-04-13| 317.150
#1992-04-14| 320.550
#1992-04-15| 326.070
#1992-04-16| 319.240
#1992-04-17| .
#1992-04-20| 307.880
#1992-04-21| 305.630
#1992-04-22| 309.540
#1992-04-23| 307.520
#1992-04-24| 303.810
#1992-04-27| 299.650
#1992-04-28| 294.630
#1992-04-29| 302.980
#1992-04-30| 307.860
#1992-05-01| 307.480
#1992-05-04| 310.710
#1992-05-05| 314.770
#1992-05-06| 315.110
#1992-05-07| 312.730
#1992-05-08| 311.260
#1992-05-11| 311.900
#1992-05-12| 310.040
#1992-05-13| 308.750
#1992-05-14| 304.550
#1992-05-15| 303.010
#1992-05-18| 304.570
#1992-05-19| 306.410
#1992-05-20| 309.550
#1992-05-21| 307.940
#1992-05-22| 308.380
#1992-05-25| .
#1992-05-26| 305.890
#1992-05-27| 308.070
#1992-05-28| 311.980
#1992-05-29| 315.300
#1992-06-01| 318.980
#1992-06-02| 317.240
#1992-06-03| 317.340
#1992-06-04| 315.940
#1992-06-05| 313.250
#1992-06-08| 310.230
#1992-06-09| 304.860
#1992-06-10| 302.600
#1992-06-11| 302.570
#1992-06-12| 304.110
#1992-06-15| 303.870
#1992-06-16| 299.200
#1992-06-17| 293.400
#1992-06-18| 291.940
#1992-06-19| 296.870
#1992-06-22| 295.250
#1992-06-23| 297.440
#1992-06-24| 295.290
#1992-06-25| 291.250
#1992-06-26| 290.030
#1992-06-29| 300.800
#1992-06-30| 301.230
#1992-07-01| 306.030
#1992-07-02| 300.880
#1992-07-03| .
#1992-07-06| 302.400
#1992-07-07| 296.260
#1992-07-08| 297.560
#1992-07-09| 302.190
#1992-07-10| 302.830
#1992-07-13| 304.980
#1992-07-14| 309.250
#1992-07-15| 309.390
#1992-07-16| 311.280
#1992-07-17| 305.540
#1992-07-20| 300.440
#1992-07-21| 305.100
#1992-07-22| 301.170
#1992-07-23| 302.500
#1992-07-24| 303.430
#1992-07-27| 301.840
#1992-07-28| 306.750
#1992-07-29| 310.110
#1992-07-30| 310.940
#1992-07-31| 310.890
#1992-08-03| 312.750
#1992-08-04| 311.070
#1992-08-05| 306.580
#1992-08-06| 304.560
#1992-08-07| 303.310
#1992-08-10| 304.230
#1992-08-11| 302.510
#1992-08-12| 300.950
#1992-08-13| 301.270
#1992-08-14| 302.230
#1992-08-17| 300.380
#1992-08-18| 300.440
#1992-08-19| 298.310
#1992-08-20| 299.430
#1992-08-21| 295.690
#1992-08-24| 290.710
#1992-08-25| 292.080
#1992-08-26| 296.200
#1992-08-27| 299.460
#1992-08-28| 299.130
#1992-08-31| 299.260
#1992-09-01| 301.970
#1992-09-02| 306.560
#1992-09-03| 308.170
#1992-09-04| 306.390
#1992-09-07| .
#1992-09-08| 305.770
#1992-09-09| 309.990
#1992-09-10| 314.810
#1992-09-11| 315.190
#1992-09-14| 324.630
#1992-09-15| 319.880
#1992-09-16| 318.440
#1992-09-17| 319.240
#1992-09-18| 319.910
#1992-09-21| 319.250
#1992-09-22| 314.270
#1992-09-23| 315.810
#1992-09-24| 317.540
#1992-09-25| 310.230
#1992-09-28| 307.870
#1992-09-29| 310.650
#1992-09-30| 313.190
#1992-10-01| 309.040
#1992-10-02| 304.390
#1992-10-05| 303.690
#1992-10-06| 307.960
#1992-10-07| 305.380
#1992-10-08| 308.350
#1992-10-09| 305.630
#1992-10-12| 308.110
#1992-10-13| 310.130
#1992-10-14| 309.580
#1992-10-15| 312.130
#1992-10-16| 316.380
#1992-10-19| 322.790
#1992-10-20| 323.380
#1992-10-21| 326.070
#1992-10-22| 326.100
#1992-10-23| 325.440
#1992-10-26| 327.170
#1992-10-27| 323.930
#1992-10-28| 326.680
#1992-10-29| 331.090
#1992-10-30| 329.150
#1992-11-02| 330.330
#1992-11-03| 325.960
#1992-11-04| 327.760
#1992-11-05| 336.490
#1992-11-06| 338.140
#1992-11-09| 340.580
#1992-11-10| 344.390
#1992-11-11| 347.860
#1992-11-12| 346.800
#1992-11-13| 348.490
#1992-11-16| 344.630
#1992-11-17| 338.230
#1992-11-18| 344.310
#1992-11-19| 346.750
#1992-11-20| 348.810
#1992-11-23| 343.440
#1992-11-24| 349.980
#1992-11-25| 349.660
#1992-11-26| .
#1992-11-27| 349.310
#1992-11-30| 350.960
#1992-12-01| 352.670
#1992-12-02| 351.570
#1992-12-03| 354.790
#1992-12-04| 358.400
#1992-12-07| 361.830
#1992-12-08| 360.570
#1992-12-09| 357.810
#1992-12-10| 354.560
#1992-12-11| 350.890
#1992-12-14| 349.400
#1992-12-15| 346.940
#1992-12-16| 348.950
#1992-12-17| 356.850
#1992-12-18| 357.890
#1992-12-21| 359.330
#1992-12-22| 355.640
#1992-12-23| 356.500
#1992-12-24| 357.560
#1992-12-25| .
#1992-12-28| 359.060
#1992-12-29| 359.810
#1992-12-30| 359.940
#1992-12-31| 360.190
#1993-01-01| .
#1993-01-04| 356.370
#1993-01-05| 360.240
#1993-01-06| 366.970
#1993-01-07| 364.020
#1993-01-08| 365.540
#1993-01-11| 370.810
#1993-01-12| 367.910
#1993-01-13| 375.850
#1993-01-14| 381.340
#1993-01-15| 379.240
#1993-01-18| 378.760
#1993-01-19| 376.020
#1993-01-20| 375.730
#1993-01-21| 379.340
#1993-01-22| 377.820
#1993-01-25| 381.060
#1993-01-26| 379.380
#1993-01-27| 372.610
#1993-01-28| 370.670
#1993-01-29| 370.560
#1993-02-01| 375.480
#1993-02-02| 377.440
#1993-02-03| 376.540
#1993-02-04| 374.250
#1993-02-05| 369.000
#1993-02-08| 365.730
#1993-02-09| 362.950
#1993-02-10| 367.300
#1993-02-11| 366.330
#1993-02-12| 361.190
#1993-02-15| .
#1993-02-16| 346.890
#1993-02-17| 345.910
#1993-02-18| 348.280
#1993-02-19| 347.920
#1993-02-22| 340.350
#1993-02-23| 341.240
#1993-02-24| 350.130
#1993-02-25| 351.670
#1993-02-26| 351.140
#1993-03-01| 349.100
#1993-03-02| 356.210
#1993-03-03| 359.960
#1993-03-04| 355.530
#1993-03-05| 355.570
#1993-03-08| 359.440
#1993-03-09| 359.400
#1993-03-10| 361.260
#1993-03-11| 361.740
#1993-03-12| 362.650
#1993-03-15| 364.320
#1993-03-16| 363.610
#1993-03-17| 355.660
#1993-03-18| 355.500
#1993-03-19| 351.560
#1993-03-22| 349.420
#1993-03-23| 348.140
#1993-03-24| 348.510
#1993-03-25| 354.380
#1993-03-26| 352.650
#1993-03-29| 351.410
#1993-03-30| 357.720
#1993-03-31| 359.420
#1993-04-01| 354.340
#1993-04-02| 341.180
#1993-04-05| 344.710
#1993-04-06| 340.560
#1993-04-07| 345.190
#1993-04-08| 341.560
#1993-04-09| .
#1993-04-12| 349.010
#1993-04-13| 345.870
#1993-04-14| 346.490
#1993-04-15| 343.900
#1993-04-16| 340.650
#1993-04-19| 337.460
#1993-04-20| 339.060
#1993-04-21| 340.200
#1993-04-22| 338.480
#1993-04-23| 333.660
#1993-04-26| 327.280
#1993-04-27| 334.600
#1993-04-28| 339.660
#1993-04-29| 338.980
#1993-04-30| 339.950
#1993-05-03| 344.970
#1993-05-04| 353.280
#1993-05-05| 355.350
#1993-05-06| 351.720
#1993-05-07| 353.230
#1993-05-10| 354.850
#1993-05-11| 353.010
#1993-05-12| 350.960
#1993-05-13| 347.710
#1993-05-14| 349.800
#1993-05-17| 352.670
#1993-05-18| 356.000
#1993-05-19| 364.680
#1993-05-20| 370.460
#1993-05-21| 366.670
#1993-05-24| 367.090
#1993-05-25| 366.220
#1993-05-26| 374.350
#1993-05-27| 372.730
#1993-05-28| 368.110
#1993-05-31| .
#1993-06-01| 372.530
#1993-06-02| 372.690
#1993-06-03| 372.060
#1993-06-04| 368.630
#1993-06-07| 364.360
#1993-06-08| 360.740
#1993-06-09| 360.250
#1993-06-10| 359.550
#1993-06-11| 363.080
#1993-06-14| 367.150
#1993-06-15| 366.980
#1993-06-16| 365.020
#1993-06-17| 364.010
#1993-06-18| 357.960
#1993-06-21| 357.870
#1993-06-22| 356.200
#1993-06-23| 354.940
#1993-06-24| 357.830
#1993-06-25| 362.230
#1993-06-28| 368.450
#1993-06-29| 365.960
#1993-06-30| 366.130
#1993-07-01| 363.730
#1993-07-02| 364.220
#1993-07-05| .
#1993-07-06| 360.800
#1993-07-07| 357.870
#1993-07-08| 360.700
#1993-07-09| 362.460
#1993-07-12| 362.870
#1993-07-13| 361.980
#1993-07-14| 363.740
#1993-07-15| 360.470
#1993-07-16| 351.070
#1993-07-19| 349.060
#1993-07-20| 355.760
#1993-07-21| 352.640
#1993-07-22| 348.350
#1993-07-23| 353.210
#1993-07-26| 356.410
#1993-07-27| 352.020
#1993-07-28| 356.810
#1993-07-29| 357.330
#1993-07-30| 352.870
#1993-08-02| 355.250
#1993-08-03| 356.230
#1993-08-04| 360.120
#1993-08-05| 362.410
#1993-08-06| 363.150
#1993-08-09| 362.300
#1993-08-10| 358.650
#1993-08-11| 359.740
#1993-08-12| 359.410
#1993-08-13| 360.460
#1993-08-16| 370.600
#1993-08-17| 374.160
#1993-08-18| 375.820
#1993-08-19| 370.270
#1993-08-20| 370.870
#1993-08-23| 370.490
#1993-08-24| 371.000
#1993-08-25| 367.960
#1993-08-26| 364.670
#1993-08-27| 366.500
#1993-08-30| 369.310
#1993-08-31| 372.650
#1993-09-01| 374.160
#1993-09-02| 374.570
#1993-09-03| 373.710
#1993-09-06| .
#1993-09-07| 366.680
#1993-09-08| 364.850
#1993-09-09| 368.300
#1993-09-10| 370.640
#1993-09-13| 367.590
#1993-09-14| 364.200
#1993-09-15| 367.320
#1993-09-16| 365.740
#1993-09-17| 366.190
#1993-09-20| 367.460
#1993-09-21| 365.650
#1993-09-22| 374.000
#1993-09-23| 377.070
#1993-09-24| 378.040
#1993-09-27| 382.510
#1993-09-28| 386.020
#1993-09-29| 386.890
#1993-09-30| 382.720
#1993-10-01| 382.810
#1993-10-04| 384.300
#1993-10-05| 381.280
#1993-10-06| 380.420
#1993-10-07| 378.000
#1993-10-08| 381.320
#1993-10-11| 380.660
#1993-10-12| 382.570
#1993-10-13| 386.300
#1993-10-14| 391.990
#1993-10-15| 392.450
#1993-10-18| 389.850
#1993-10-19| 382.730
#1993-10-20| 383.930
#1993-10-21| 387.360
#1993-10-22| 388.190
#1993-10-25| 387.410
#1993-10-26| 384.600
#1993-10-27| 390.250
#1993-10-28| 389.250
#1993-10-29| 390.990
#1993-11-01| 395.030
#1993-11-02| 395.320
#1993-11-03| 387.930
#1993-11-04| 377.470
#1993-11-05| 383.640
#1993-11-08| 384.850
#1993-11-09| 385.920
#1993-11-10| 392.990
#1993-11-11| 394.660
#1993-11-12| 395.180
#1993-11-15| 391.120
#1993-11-16| 393.380
#1993-11-17| 385.800
#1993-11-18| 381.740
#1993-11-19| 380.570
#1993-11-22| 373.370
#1993-11-23| 381.220
#1993-11-24| 385.040
#1993-11-25| .
#1993-11-26| 386.320
#1993-11-29| 383.190
#1993-11-30| 386.760
#1993-12-01| 392.950
#1993-12-02| 396.170
#1993-12-03| 401.780
#1993-12-06| 399.010
#1993-12-07| 396.990
#1993-12-08| 394.810
#1993-12-09| 387.250
#1993-12-10| 386.960
#1993-12-13| 387.780
#1993-12-14| 382.830
#1993-12-15| 384.950
#1993-12-16| 386.180
#1993-12-17| 389.040
#1993-12-20| 389.720
#1993-12-21| 388.510
#1993-12-22| 388.410
#1993-12-23| 390.320
#1993-12-24| .
#1993-12-27| 391.840
#1993-12-28| 394.740
#1993-12-29| 395.380
#1993-12-30| 397.730
#1993-12-31| 398.280
#1994-01-03| 395.530
#1994-01-04| 398.190
#1994-01-05| 401.070
#1994-01-06| 404.210
#1994-01-07| 404.780
#1994-01-10| 408.910
#1994-01-11| 407.850
#1994-01-12| 408.470
#1994-01-13| 408.000
#1994-01-14| 411.750
#1994-01-17| 410.790
#1994-01-18| 410.950
#1994-01-19| 406.380
#1994-01-20| 411.530
#1994-01-21| 411.590
#1994-01-24| 409.230
#1994-01-25| 406.480
#1994-01-26| 407.190
#1994-01-27| 409.930
#1994-01-28| 412.520
#1994-01-31| 413.990
#1994-02-01| 410.220
#1994-02-02| 411.780
#1994-02-03| 410.050
#1994-02-04| 397.480
#1994-02-07| 399.620
#1994-02-08| 401.460
#1994-02-09| 403.910
#1994-02-10| 401.310
#1994-02-11| 401.830
#1994-02-14| 405.110
#1994-02-15| 408.280
#1994-02-16| 408.740
#1994-02-17| 407.390
#1994-02-18| 407.940
#1994-02-21| .
#1994-02-22| 410.480
#1994-02-23| 408.910
#1994-02-24| 402.790
#1994-02-25| 406.450
#1994-02-28| 412.170
#1994-03-01| 409.690
#1994-03-02| 408.180
#1994-03-03| 408.170
#1994-03-04| 411.990
#1994-03-07| 415.300
#1994-03-08| 411.970
#1994-03-09| 413.080
#1994-03-10| 409.770
#1994-03-11| 409.430
#1994-03-14| 412.930
#1994-03-15| 412.830
#1994-03-16| 415.310
#1994-03-17| 418.450
#1994-03-18| 417.520
#1994-03-21| 412.990
#1994-03-22| 410.670
#1994-03-23| 410.500
#1994-03-24| 403.920
#1994-03-25| 399.860
#1994-03-28| 393.920
#1994-03-29| 383.000
#1994-03-30| 380.250
#1994-03-31| 382.960
#1994-04-01| .
#1994-04-04| 375.420
#1994-04-05| 389.310
#1994-04-06| 388.760
#1994-04-07| 390.970
#1994-04-08| 384.900
#1994-04-11| 383.850
#1994-04-12| 375.460
#1994-04-13| 367.250
#1994-04-14| 365.650
#1994-04-15| 366.290
#1994-04-18| 360.460
#1994-04-19| 357.360
#1994-04-20| 355.380
#1994-04-21| 367.020
#1994-04-22| 369.080
#1994-04-25| 374.790
#1994-04-26| 375.460
#1994-04-27| .
#1994-04-28| 372.450
#1994-04-29| 373.250
#1994-05-02| 379.820
#1994-05-03| 377.070
#1994-05-04| 377.530
#1994-05-05| 378.230
#1994-05-06| 374.570
#1994-05-09| 368.000
#1994-05-10| 370.020
#1994-05-11| 365.180
#1994-05-12| 366.640
#1994-05-13| 364.820
#1994-05-16| 360.490
#1994-05-17| 360.500
#1994-05-18| 368.590
#1994-05-19| 371.710
#1994-05-20| 370.370
#1994-05-23| 369.890
#1994-05-24| 377.000
#1994-05-25| 378.240
#1994-05-26| 375.800
#1994-05-27| 376.810
#1994-05-30| .
#1994-05-31| 378.850
#1994-06-01| 379.230
#1994-06-02| 380.660
#1994-06-03| 382.780
#1994-06-06| 382.800
#1994-06-07| 379.990
#1994-06-08| 371.000
#1994-06-09| 370.300
#1994-06-10| 374.640
#1994-06-13| 371.880
#1994-06-14| 377.380
#1994-06-15| 377.780
#1994-06-16| 377.800
#1994-06-17| 371.940
#1994-06-20| 367.830
#1994-06-21| 360.980
#1994-06-22| 363.230
#1994-06-23| 353.490
#1994-06-24| 351.760
#1994-06-27| 361.160
#1994-06-28| 362.050
#1994-06-29| 362.730
#1994-06-30| 360.300
#1994-07-01| 360.030
#1994-07-04| .
#1994-07-05| 356.910
#1994-07-06| 353.620
#1994-07-07| 359.230
#1994-07-08| 359.310
#1994-07-11| 358.790
#1994-07-12| 361.310
#1994-07-13| 369.140
#1994-07-14| 367.520
#1994-07-15| 367.240
#1994-07-18| 368.180
#1994-07-19| 364.720
#1994-07-20| 359.530
#1994-07-21| 362.210
#1994-07-22| 365.060
#1994-07-25| 366.110
#1994-07-26| 364.010
#1994-07-27| 361.810
#1994-07-28| 362.140
#1994-07-29| 370.160
#1994-08-01| 373.580
#1994-08-02| 372.780
#1994-08-03| 370.480
#1994-08-04| 367.550
#1994-08-05| 367.150
#1994-08-08| 368.890
#1994-08-09| 370.660
#1994-08-10| 373.930
#1994-08-11| 374.490
#1994-08-12| 376.960
#1994-08-15| 377.080
#1994-08-16| 380.530
#1994-08-17| 386.900
#1994-08-18| 385.630
#1994-08-19| 384.120
#1994-08-22| 382.810
#1994-08-23| 386.740
#1994-08-24| 388.440
#1994-08-25| 391.490
#1994-08-26| 399.260
#1994-08-29| 398.440
#1994-08-30| 401.740
#1994-08-31| 397.900
#1994-09-01| 391.610
#1994-09-02| 391.410
#1994-09-05| .
#1994-09-06| 393.690
#1994-09-07| 397.050
#1994-09-08| 400.750
#1994-09-09| 394.840
#1994-09-12| 391.670
#1994-09-13| 396.690
#1994-09-14| 397.790
#1994-09-15| 407.100
#1994-09-16| 404.470
#1994-09-19| 403.880
#1994-09-20| 396.850
#1994-09-21| 393.710
#1994-09-22| 393.550
#1994-09-23| 390.200
#1994-09-26| 388.900
#1994-09-27| 389.330
#1994-09-28| 391.970
#1994-09-29| 391.220
#1994-09-30| 393.850
#1994-10-03| 392.720
#1994-10-04| 382.710
#1994-10-05| 386.990
#1994-10-06| 382.850
#1994-10-07| 387.360
#1994-10-10| 392.850
#1994-10-11| 400.290
#1994-10-12| 399.850
#1994-10-13| 399.860
#1994-10-14| 398.800
#1994-10-17| 396.850
#1994-10-18| 398.000
#1994-10-19| 403.730
#1994-10-20| 402.990
#1994-10-21| 400.520
#1994-10-24| 398.790
#1994-10-25| 398.480
#1994-10-26| 403.830
#1994-10-27| 405.620
#1994-10-28| 411.840
#1994-10-31| 413.050
#1994-11-01| 410.060
#1994-11-02| 408.910
#1994-11-03| 408.170
#1994-11-04| 401.460
#1994-11-07| 400.190
#1994-11-08| 407.440
#1994-11-09| 408.320
#1994-11-10| 406.120
#1994-11-11| 404.780
#1994-11-14| 412.170
#1994-11-15| 411.780
#1994-11-16| 412.720
#1994-11-17| 410.980
#1994-11-18| 412.430
#1994-11-21| 409.280
#1994-11-22| 397.930
#1994-11-23| 397.170
#1994-11-24| .
#1994-11-25| 401.170
#1994-11-28| 403.820
#1994-11-29| 409.100
#1994-11-30| 404.820
#1994-12-01| 398.560
#1994-12-02| 402.040
#1994-12-05| 402.710
#1994-12-06| 399.980
#1994-12-07| 395.750
#1994-12-08| 386.300
#1994-12-09| 388.630
#1994-12-12| 388.880
#1994-12-13| 387.530
#1994-12-14| 391.650
#1994-12-15| 393.700
#1994-12-16| 392.010
#1994-12-19| 390.420
#1994-12-20| 390.610
#1994-12-21| 397.800
#1994-12-22| 399.800
#1994-12-23| 401.150
#1994-12-26| .
#1994-12-27| 404.030
#1994-12-28| 400.260
#1994-12-29| 406.310
#1994-12-30| 404.270
#1995-01-02| .
#1995-01-03| 398.000
#1995-01-04| 399.650
#1995-01-05| 398.020
#1995-01-06| 401.590
#1995-01-09| 403.530
#1995-01-10| 407.570
#1995-01-11| 407.100
#1995-01-12| 407.320
#1995-01-13| 410.480
#1995-01-16| 413.650
#1995-01-17| 416.890
#1995-01-18| 419.260
#1995-01-19| 417.830
#1995-01-20| 410.130
#1995-01-23| 411.890
#1995-01-24| 413.600
#1995-01-25| 410.870
#1995-01-26| 406.500
#1995-01-27| 407.220
#1995-01-30| 401.710
#1995-01-31| 405.330
#1995-02-01| 407.060
#1995-02-02| 411.150
#1995-02-03| 416.140
#1995-02-06| 420.930
#1995-02-07| 420.570
#1995-02-08| 425.660
#1995-02-09| 426.430
#1995-02-10| 430.770
#1995-02-13| 428.770
#1995-02-14| 429.810
#1995-02-15| 432.490
#1995-02-16| 430.860
#1995-02-17| 425.660
#1995-02-20| .
#1995-02-21| 424.820
#1995-02-22| 429.210
#1995-02-23| 431.030
#1995-02-24| 428.420
#1995-02-27| 424.750
#1995-02-28| 432.500
#1995-03-01| 429.800
#1995-03-02| 431.680
#1995-03-03| 436.680
#1995-03-06| 437.240
#1995-03-07| 432.120
#1995-03-08| 437.010
#1995-03-09| 437.020
#1995-03-10| 441.760
#1995-03-13| 440.820
#1995-03-14| 446.270
#1995-03-15| 443.570
#1995-03-16| 444.680
#1995-03-17| 443.940
#1995-03-20| 446.610
#1995-03-21| 447.130
#1995-03-22| 447.130
#1995-03-23| 448.820
#1995-03-24| 455.430
#1995-03-27| 457.120
#1995-03-28| 460.540
#1995-03-29| 451.870
#1995-03-30| 448.420
#1995-03-31| 447.150
#1995-04-03| 448.490
#1995-04-04| 441.860
#1995-04-05| 444.660
#1995-04-06| 439.920
#1995-04-07| 444.010
#1995-04-10| 449.360
#1995-04-11| 453.330
#1995-04-12| 456.980
#1995-04-13| 458.930
#1995-04-14| .
#1995-04-17| 457.060
#1995-04-18| 453.430
#1995-04-19| 447.060
#1995-04-20| 449.010
#1995-04-21| 451.340
#1995-04-24| 456.410
#1995-04-25| 459.100
#1995-04-26| 463.030
#1995-04-27| 465.340
#1995-04-28| 469.560
#1995-05-01| 466.050
#1995-05-02| 465.380
#1995-05-03| 474.930
#1995-05-04| 474.100
#1995-05-05| 470.300
#1995-05-08| 476.780
#1995-05-09| 476.000
#1995-05-10| 472.880
#1995-05-11| 479.570
#1995-05-12| 483.190
#1995-05-15| 486.340
#1995-05-16| 491.040
#1995-05-17| 494.690
#1995-05-18| 488.020
#1995-05-19| 489.870
#1995-05-22| 495.090
#1995-05-23| 503.120
#1995-05-24| 500.500
#1995-05-25| 501.660
#1995-05-26| 496.060
#1995-05-29| .
#1995-05-30| 482.080
#1995-05-31| 488.100
#1995-06-01| 490.960
#1995-06-02| 492.650
#1995-06-05| 500.810
#1995-06-06| 495.120
#1995-06-07| 497.150
#1995-06-08| 500.860
#1995-06-09| 500.410
#1995-06-12| 501.690
#1995-06-13| 505.320
#1995-06-14| 506.090
#1995-06-15| 511.990
#1995-06-16| 517.570
#1995-06-19| 530.530
#1995-06-20| 539.550
#1995-06-21| 535.520
#1995-06-22| 546.060
#1995-06-23| 544.660
#1995-06-26| 536.490
#1995-06-27| 527.840
#1995-06-28| 530.650
#1995-06-29| 536.210
#1995-06-30| 538.030
#1995-07-03| 538.970
#1995-07-04| .
#1995-07-05| 543.390
#1995-07-06| 553.870
#1995-07-07| 567.560
#1995-07-10| 573.560
#1995-07-11| 563.980
#1995-07-12| 579.710
#1995-07-13| 583.250
#1995-07-14| 589.850
#1995-07-17| 596.910
#1995-07-18| 578.470
#1995-07-19| 557.030
#1995-07-20| 550.330
#1995-07-21| 547.780
#1995-07-24| 562.640
#1995-07-25| 572.710
#1995-07-26| 576.840
#1995-07-27| 584.250
#1995-07-28| 574.180
#1995-07-31| 568.880
#1995-08-01| 559.210
#1995-08-02| 551.560
#1995-08-03| 553.060
#1995-08-04| 560.580
#1995-08-07| 563.650
#1995-08-08| 565.710
#1995-08-09| 575.490
#1995-08-10| 569.750
#1995-08-11| 575.640
#1995-08-14| 584.730
#1995-08-15| 584.050
#1995-08-16| 596.430
#1995-08-17| 596.280
#1995-08-18| 595.520
#1995-08-21| 578.890
#1995-08-22| 589.250
#1995-08-23| 591.320
#1995-08-24| 583.160
#1995-08-25| 580.100
#1995-08-28| 566.050
#1995-08-29| 566.820
#1995-08-30| 572.830
#1995-08-31| 576.770
#1995-09-01| 573.210
#1995-09-04| .
#1995-09-05| 595.360
#1995-09-06| 594.120
#1995-09-07| 599.140
#1995-09-08| 604.270
#1995-09-11| 609.750
#1995-09-12| 605.990
#1995-09-13| 607.700
#1995-09-14| 604.120
#1995-09-15| 589.010
#1995-09-18| 591.130
#1995-09-19| 601.020
#1995-09-20| 603.190
#1995-09-21| 594.850
#1995-09-22| 592.640
#1995-09-25| 587.930
#1995-09-26| 580.770
#1995-09-27| 576.220
#1995-09-28| 595.440
#1995-09-29| 585.080
#1995-10-02| 573.870
#1995-10-03| 573.160
#1995-10-04| 558.990
#1995-10-05| 572.750
#1995-10-06| 567.420
#1995-10-09| 546.930
#1995-10-10| 550.760
#1995-10-11| 564.330
#1995-10-12| 573.100
#1995-10-13| 570.000
#1995-10-16| 568.460
#1995-10-17| 589.430
#1995-10-18| 597.970
#1995-10-19| 601.260
#1995-10-20| 591.750
#1995-10-23| 593.270
#1995-10-24| 594.230
#1995-10-25| 584.330
#1995-10-26| 582.470
#1995-10-27| 593.530
#1995-10-30| 607.100
#1995-10-31| 598.780
#1995-11-01| 600.910
#1995-11-02| 614.690
#1995-11-03| 621.710
#1995-11-06| 615.720
#1995-11-07| 596.230
#1995-11-08| 598.720
#1995-11-09| 616.950
#1995-11-10| 613.610
#1995-11-13| 608.320
#1995-11-14| 591.680
#1995-11-15| 593.480
#1995-11-16| 591.700
#1995-11-17| 588.810
#1995-11-20| 571.670
#1995-11-21| 574.220
#1995-11-22| 569.040
#1995-11-23| .
#1995-11-24| 578.320
#1995-11-27| 573.910
#1995-11-28| 598.000
#1995-11-29| 599.580
#1995-11-30| 593.720
#1995-12-01| 587.020
#1995-12-04| 598.000
#1995-12-05| 591.230
#1995-12-06| 589.980
#1995-12-07| 587.130
#1995-12-08| 599.380
#1995-12-11| 596.110
#1995-12-12| 585.040
#1995-12-13| 587.540
#1995-12-14| 566.290
#1995-12-15| 563.280
#1995-12-18| 548.040
#1995-12-19| 575.010
#1995-12-20| 565.150
#1995-12-21| 580.760
#1995-12-22| 585.180
#1995-12-25| .
#1995-12-26| 585.090
#1995-12-27| 580.370
#1995-12-28| 571.960
#1995-12-29| 576.230
#1996-01-01| .
#1996-01-02| 585.940
#1996-01-03| 572.290
#1996-01-04| 563.480
#1996-01-05| 565.140
#1996-01-08| 563.150
#1996-01-09| 534.420
#1996-01-10| 535.290
#1996-01-11| 555.200
#1996-01-12| 552.710
#1996-01-15| 534.440
#1996-01-16| 546.050
#1996-01-17| 545.510
#1996-01-18| 554.320
#1996-01-19| 564.640
#1996-01-22| 571.250
#1996-01-23| 567.350
#1996-01-24| 582.140
#1996-01-25| 572.260
#1996-01-26| 577.050
#1996-01-29| 576.230
#1996-01-30| 583.990
#1996-01-31| 591.820
#1996-02-01| 601.880
#1996-02-02| 601.420
#1996-02-05| 615.470
#1996-02-06| 619.200
#1996-02-07| 615.070
#1996-02-08| 623.800
#1996-02-09| 623.010
#1996-02-12| 625.290
#1996-02-13| 618.540
#1996-02-14| 617.590
#1996-02-15| 620.230
#1996-02-16| 619.040
#1996-02-19| .
#1996-02-20| 616.830
#1996-02-21| 627.280
#1996-02-22| 643.410
#1996-02-23| 642.590
#1996-02-26| 637.920
#1996-02-27| 631.100
#1996-02-28| 631.440
#1996-02-29| 622.830
#1996-03-01| 604.760
#1996-03-04| 601.500
#1996-03-05| 615.880
#1996-03-06| 607.840
#1996-03-07| 609.550
#1996-03-08| 591.710
#1996-03-11| 605.480
#1996-03-12| 599.020
#1996-03-13| 614.750
#1996-03-14| 610.560
#1996-03-15| 621.710
#1996-03-18| 633.260
#1996-03-19| 629.390
#1996-03-20| 615.260
#1996-03-21| 611.510
#1996-03-22| 612.880
#1996-03-25| 597.820
#1996-03-26| 602.080
#1996-03-27| 608.060
#1996-03-28| 608.080
#1996-03-29| 609.690
#1996-04-01| 612.990
#1996-04-02| 615.810
#1996-04-03| 618.570
#1996-04-04| 618.000
#1996-04-05| .
#1996-04-08| 610.610
#1996-04-09| 611.060
#1996-04-10| 609.110
#1996-04-11| 604.070
#1996-04-12| 605.050
#1996-04-15| 611.080
#1996-04-16| 625.940
#1996-04-17| 620.710
#1996-04-18| 633.440
#1996-04-19| 633.010
#1996-04-22| 644.290
#1996-04-23| 654.490
#1996-04-24| 664.010
#1996-04-25| 666.680
#1996-04-26| 666.650
#1996-04-29| 667.000
#1996-04-30| 666.730
#1996-05-01| 673.360
#1996-05-02| 656.730
#1996-05-03| 661.070
#1996-05-06| 662.930
#1996-05-07| 660.820
#1996-05-08| 663.530
#1996-05-09| 662.540
#1996-05-10| 672.540
#1996-05-13| 688.520
#1996-05-14| 695.430
#1996-05-15| 690.160
#1996-05-16| 695.250
#1996-05-17| 690.810
#1996-05-20| 693.270
#1996-05-21| 687.860
#1996-05-22| 688.430
#1996-05-23| 692.090
#1996-05-24| 688.910
#1996-05-27| .
#1996-05-28| 685.070
#1996-05-29| 677.090
#1996-05-30| 684.040
#1996-05-31| 692.390
#1996-06-03| 689.250
#1996-06-04| 692.590
#1996-06-05| 699.350
#1996-06-06| 687.010
#1996-06-07| 691.460
#1996-06-10| 688.840
#1996-06-11| 690.940
#1996-06-12| 697.160
#1996-06-13| 691.840
#1996-06-14| 681.130
#1996-06-17| 678.440
#1996-06-18| 666.070
#1996-06-19| 667.720
#1996-06-20| 664.450
#1996-06-21| 672.530
#1996-06-24| 677.170
#1996-06-25| 668.040
#1996-06-26| 659.690
#1996-06-27| 671.150
#1996-06-28| 677.300
#1996-07-01| 687.070
#1996-07-02| 680.170
#1996-07-03| 673.840
#1996-07-04| .
#1996-07-05| 657.680
#1996-07-08| 656.000
#1996-07-09| 660.760
#1996-07-10| 657.450
#1996-07-11| 635.780
#1996-07-12| 635.060
#1996-07-15| 606.890
#1996-07-16| 614.250
#1996-07-17| 631.300
#1996-07-18| 643.740
#1996-07-19| 633.050
#1996-07-22| 624.030
#1996-07-23| 598.340
#1996-07-24| 605.050
#1996-07-25| 620.390
#1996-07-26| 633.390
#1996-07-29| 620.510
#1996-07-30| 630.320
#1996-07-31| 636.010
#1996-08-01| 651.070
#1996-08-02| 667.840
#1996-08-05| 661.020
#1996-08-06| 671.690
#1996-08-07| 682.370
#1996-08-08| 677.520
#1996-08-09| 678.310
#1996-08-12| 679.390
#1996-08-13| 669.100
#1996-08-14| 677.170
#1996-08-15| 677.090
#1996-08-16| 672.280
#1996-08-19| 670.250
#1996-08-20| 662.870
#1996-08-21| 667.420
#1996-08-22| 681.630
#1996-08-23| 677.570
#1996-08-26| 672.920
#1996-08-27| 679.050
#1996-08-28| 679.670
#1996-08-29| 671.100
#1996-08-30| 663.570
#1996-09-02| .
#1996-09-03| 669.290
#1996-09-04| 669.200
#1996-09-05| 652.320
#1996-09-06| 664.220
#1996-09-09| 671.980
#1996-09-10| 671.650
#1996-09-11| 675.120
#1996-09-12| 685.650
#1996-09-13| 707.860
#1996-09-16| 709.220
#1996-09-17| 722.500
#1996-09-18| 727.630
#1996-09-19| 736.760
#1996-09-20| 743.420
#1996-09-23| 733.410
#1996-09-24| 736.590
#1996-09-25| 745.730
#1996-09-26| 744.610
#1996-09-27| 744.730
#1996-09-30| 737.580
#1996-10-01| 734.500
#1996-10-02| 747.550
#1996-10-03| 743.280
#1996-10-04| 759.120
#1996-10-07| 764.960
#1996-10-08| 753.240
#1996-10-09| 753.970
#1996-10-10| 751.440
#1996-10-11| 765.640
#1996-10-14| 771.990
#1996-10-15| 775.080
#1996-10-16| 767.640
#1996-10-17| 755.770
#1996-10-18| 756.830
#1996-10-21| 746.280
#1996-10-22| 736.640
#1996-10-23| 749.700
#1996-10-24| 748.410
#1996-10-25| 743.550
#1996-10-28| 741.640
#1996-10-29| 731.210
#1996-10-30| 736.360
#1996-10-31| 751.990
#1996-11-01| 755.510
#1996-11-04| 756.230
#1996-11-05| 769.890
#1996-11-06| 786.900
#1996-11-07| 795.420
#1996-11-08| 798.660
#1996-11-11| 804.720
#1996-11-12| 794.090
#1996-11-13| 798.700
#1996-11-14| 809.750
#1996-11-15| 799.440
#1996-11-18| 793.290
#1996-11-19| 805.780
#1996-11-20| 808.390
#1996-11-21| 800.470
#1996-11-22| 818.510
#1996-11-25| 821.240
#1996-11-26| 825.510
#1996-11-27| 832.370
#1996-11-28| .
#1996-11-29| 834.010
#1996-12-02| 844.630
#1996-12-03| 837.910
#1996-12-04| 834.650
#1996-12-05| 835.800
#1996-12-06| 827.210
#1996-12-09| 856.640
#1996-12-10| 848.960
#1996-12-11| 856.380
#1996-12-12| 843.370
#1996-12-13| 828.450
#1996-12-16| 804.620
#1996-12-17| 815.790
#1996-12-18| 836.540
#1996-12-19| 843.720
#1996-12-20| 834.050
#1996-12-23| 824.790
#1996-12-24| 835.400
#1996-12-25| .
#1996-12-26| 842.980
#1996-12-27| 835.190
#1996-12-30| 826.490
#1996-12-31| 821.360
#1997-01-01| .
#1997-01-02| 815.600
#1997-01-03| 848.080
#1997-01-06| 853.240
#1997-01-07| 864.550
#1997-01-08| 853.090
#1997-01-09| 856.950
#1997-01-10| 865.580
#1997-01-13| 864.370
#1997-01-14| 881.380
#1997-01-15| 864.020
#1997-01-16| 873.630
#1997-01-17| 883.440
#1997-01-20| 899.750
#1997-01-21| 913.730
#1997-01-22| 925.520
#1997-01-23| 912.740
#1997-01-24| 898.370
#1997-01-27| 889.820
#1997-01-28| 890.790
#1997-01-29| 892.460
#1997-01-30| 911.710
#1997-01-31| 921.550
#1997-02-03| 918.010
#1997-02-04| 916.300
#1997-02-05| 887.390
#1997-02-06| 885.520
#1997-02-07| 899.840
#1997-02-10| 872.060
#1997-02-11| 871.710
#1997-02-12| 900.500
#1997-02-13| 907.710
#1997-02-14| 899.910
#1997-02-17| .
#1997-02-18| 897.530
#1997-02-19| 897.650
#1997-02-20| 880.250
#1997-02-21| 864.300
#1997-02-24| 880.260
#1997-02-25| 882.040
#1997-02-26| 880.740
#1997-02-27| 848.490
#1997-02-28| 850.460
#1997-03-03| 856.080
#1997-03-04| 862.040
#1997-03-05| 872.070
#1997-03-06| 851.510
#1997-03-07| 841.030
#1997-03-10| 854.840
#1997-03-11| 848.500
#1997-03-12| 839.320
#1997-03-13| 840.500
#1997-03-14| 838.980
#1997-03-17| 832.240
#1997-03-18| 827.570
#1997-03-19| 811.800
#1997-03-20| 821.730
#1997-03-21| 812.730
#1997-03-24| 802.370
#1997-03-25| 807.190
#1997-03-26| 834.380
#1997-03-27| 818.740
#1997-03-28| .
#1997-03-31| 797.060
#1997-04-01| 796.790
#1997-04-02| 783.920
#1997-04-03| 804.670
#1997-04-04| 822.400
#1997-04-07| 832.310
#1997-04-08| 840.360
#1997-04-09| 828.730
#1997-04-10| 813.450
#1997-04-11| 789.970
#1997-04-14| 806.790
#1997-04-15| 798.000
#1997-04-16| 798.650
#1997-04-17| 808.220
#1997-04-18| 816.430
#1997-04-21| 802.500
#1997-04-22| 818.080
#1997-04-23| 837.970
#1997-04-24| 837.750
#1997-04-25| 818.570
#1997-04-28| 829.390
#1997-04-29| 856.260
#1997-04-30| 874.740
#1997-05-01| 882.120
#1997-05-02| 909.490
#1997-05-05| 932.770
#1997-05-06| 914.900
#1997-05-07| 909.290
#1997-05-08| 919.350
#1997-05-09| 919.140
#1997-05-12| 924.640
#1997-05-13| 910.570
#1997-05-14| 909.920
#1997-05-15| 931.790
#1997-05-16| 915.290
#1997-05-19| 913.570
#1997-05-20| 942.110
#1997-05-21| 950.530
#1997-05-22| 946.110
#1997-05-23| 959.080
#1997-05-26| .
#1997-05-27| 984.610
#1997-05-28| 982.600
#1997-05-29| 970.540
#1997-05-30| 958.850
#1997-06-02| 958.690
#1997-06-03| 929.810
#1997-06-04| 921.960
#1997-06-05| 930.610
#1997-06-06| 944.980
#1997-06-09| 954.560
#1997-06-10| 941.140
#1997-06-11| 949.000
#1997-06-12| 949.970
#1997-06-13| 964.400
#1997-06-16| 975.870
#1997-06-17| 989.370
#1997-06-18| 971.550
#1997-06-19| 981.950
#1997-06-20| 981.410
#1997-06-23| 969.050
#1997-06-24| 986.420
#1997-06-25| 979.220
#1997-06-26| 967.340
#1997-06-27| 963.010
#1997-06-30| 957.300
#1997-07-01| 953.440
#1997-07-02| 975.930
#1997-07-03| 986.520
#1997-07-04| .
#1997-07-07| 991.040
#1997-07-08|1005.810
#1997-07-09|1010.140
#1997-07-10|1010.040
#1997-07-11|1015.620
#1997-07-14|1041.880
#1997-07-15|1059.010
#1997-07-16|1103.430
#1997-07-17|1094.950
#1997-07-18|1070.990
#1997-07-21|1058.450
#1997-07-22|1090.940
#1997-07-23|1092.060
#1997-07-24|1087.910
#1997-07-25|1085.390
#1997-07-28|1075.180
#1997-07-29|1087.920
#1997-07-30|1100.980
#1997-07-31|1107.030
#1997-08-01|1108.940
#1997-08-04|1124.080
#1997-08-05|1136.410
#1997-08-06|1141.820
#1997-08-07|1135.610
#1997-08-08|1115.020
#1997-08-11|1101.180
#1997-08-12|1090.780
#1997-08-13|1099.100
#1997-08-14|1103.540
#1997-08-15|1103.540
#1997-08-18|1089.550
#1997-08-19|1121.180
#1997-08-20|1145.070
#1997-08-21|1118.720
#1997-08-22|1110.910
#1997-08-25|1107.800
#1997-08-26|1093.210
#1997-08-27|1091.890
#1997-08-28|1070.570
#1997-08-29|1074.170
#1997-09-01| .
#1997-09-02|1102.740
#1997-09-03|1100.440
#1997-09-04|1105.820
#1997-09-05|1111.150
#1997-09-08|1117.820
#1997-09-09|1126.730
#1997-09-10|1102.950
#1997-09-11|1105.060
#1997-09-12|1106.070
#1997-09-15|1080.290
#1997-09-16|1116.520
#1997-09-17|1108.630
#1997-09-18|1109.290
#1997-09-19|1118.680
#1997-09-22|1123.650
#1997-09-23|1135.040
#1997-09-24|1115.880
#1997-09-25|1106.480
#1997-09-26|1106.820
#1997-09-29|1118.770
#1997-09-30|1097.170
#1997-10-01|1102.050
#1997-10-02|1112.890
#1997-10-03|1124.440
#1997-10-06|1125.930
#1997-10-07|1140.740
#1997-10-08|1145.340
#1997-10-09|1148.210
#1997-10-10|1137.770
#1997-10-13|1140.480
#1997-10-14|1131.430
#1997-10-15|1119.070
#1997-10-16|1099.380
#1997-10-17|1075.120
#1997-10-20|1088.250
#1997-10-21|1110.550
#1997-10-22|1098.710
#1997-10-23|1074.650
#1997-10-24|1057.340
#1997-10-27| 978.850
#1997-10-28|1046.910
#1997-10-29|1029.760
#1997-10-30|1000.700
#1997-10-31|1019.620
#1997-11-03|1050.720
#1997-11-04|1047.620
#1997-11-05|1046.920
#1997-11-06|1034.170
#1997-11-07|1028.320
#1997-11-10|1011.540
#1997-11-11|1010.960
#1997-11-12| 980.140
#1997-11-13|1002.920
#1997-11-14|1027.850
#1997-11-17|1049.700
#1997-11-18|1036.310
#1997-11-19|1039.120
#1997-11-20|1062.490
#1997-11-21|1056.590
#1997-11-24|1030.220
#1997-11-25|1038.060
#1997-11-26|1044.240
#1997-11-27| .
#1997-11-28|1050.510
#1997-12-01|1079.230
#1997-12-02|1052.070
#1997-12-03|1061.620
#1997-12-04|1052.760
#1997-12-05|1070.270
#1997-12-08|1082.920
#1997-12-09|1050.670
#1997-12-10|1033.210
#1997-12-11|1001.880
#1997-12-12| 978.490
#1997-12-15| 984.380
#1997-12-16| 997.310
#1997-12-17| 983.630
#1997-12-18| 966.770
#1997-12-19| 969.900
#1997-12-22| 975.690
#1997-12-23| 949.570
#1997-12-24| 938.990
#1997-12-25| .
#1997-12-26| 954.070
#1997-12-29| 978.530
#1997-12-30| 998.460
#1997-12-31| 990.800
#1998-01-01| .
#1998-01-02|1008.230
#1998-01-05|1017.420
#1998-01-06|1006.290
#1998-01-07| 991.190
#1998-01-08| 994.540
#1998-01-09| 956.190
#1998-01-12| 971.170
#1998-01-13| 995.050
#1998-01-14| 996.370
#1998-01-15| 995.580
#1998-01-16|1005.870
#1998-01-19| .
#1998-01-20|1026.880
#1998-01-21|1026.520
#1998-01-22|1020.630
#1998-01-23|1024.470
#1998-01-26|1016.400
#1998-01-27|1035.760
#1998-01-28|1063.220
#1998-01-29|1069.000
#1998-01-30|1071.130
#1998-02-02|1100.990
#1998-02-03|1111.260
#1998-02-04|1124.440
#1998-02-05|1114.860
#1998-02-06|1134.320
#1998-02-09|1122.720
#1998-02-10|1139.790
#1998-02-11|1138.810
#1998-02-12|1144.800
#1998-02-13|1136.690
#1998-02-16| .
#1998-02-17|1128.630
#1998-02-18|1140.740
#1998-02-19|1156.750
#1998-02-20|1159.730
#1998-02-23|1185.530
#1998-02-24|1172.400
#1998-02-25|1200.390
#1998-02-26|1206.970
#1998-02-27|1194.130
#1998-03-02|1177.590
#1998-03-03|1175.720
#1998-03-04|1179.870
#1998-03-05|1126.830
#1998-03-06|1163.110
#1998-03-09|1128.370
#1998-03-10|1148.610
#1998-03-11|1153.870
#1998-03-12|1163.270
#1998-03-13|1169.290
#1998-03-16|1180.170
#1998-03-17|1167.890
#1998-03-18|1177.010
#1998-03-19|1186.160
#1998-03-20|1169.430
#1998-03-23|1179.180
#1998-03-24|1197.810
#1998-03-25|1214.820
#1998-03-26|1217.940
#1998-03-27|1211.640
#1998-03-30|1206.640
#1998-03-31|1220.660
#1998-04-01|1228.410
#1998-04-02|1230.180
#1998-04-03|1233.660
#1998-04-06|1205.370
#1998-04-07|1182.130
#1998-04-08|1191.060
#1998-04-09|1196.900
#1998-04-10| .
#1998-04-13|1202.970
#1998-04-14|1213.120
#1998-04-15|1231.360
#1998-04-16|1227.530
#1998-04-17|1231.250
#1998-04-20|1253.110
#1998-04-21|1269.700
#1998-04-22|1290.900
#1998-04-23|1258.580
#1998-04-24|1250.140
#1998-04-27|1220.050
#1998-04-28|1222.500
#1998-04-29|1239.560
#1998-04-30|1248.120
#1998-05-01|1251.530
#1998-05-04|1255.820
#1998-05-05|1247.270
#1998-05-06|1242.250
#1998-05-07|1222.680
#1998-05-08|1254.030
#1998-05-11|1237.670
#1998-05-12|1256.410
#1998-05-13|1263.080
#1998-05-14|1266.100
#1998-05-15|1249.490
#1998-05-18|1242.500
#1998-05-19|1255.590
#1998-05-20|1237.750
#1998-05-21|1223.700
#1998-05-22|1214.130
#1998-05-25| .
#1998-05-26|1200.120
#1998-05-27|1209.460
#1998-05-28|1214.830
#1998-05-29|1192.070
#1998-06-01|1165.550
#1998-06-02|1187.150
#1998-06-03|1163.980
#1998-06-04|1195.190
#1998-06-05|1206.700
#1998-06-08|1207.020
#1998-06-09|1223.480
#1998-06-10|1199.300
#1998-06-11|1185.110
#1998-06-12|1186.990
#1998-06-15|1173.570
#1998-06-16|1210.900
#1998-06-17|1224.080
#1998-06-18|1227.330
#1998-06-19|1239.710
#1998-06-22|1263.930
#1998-06-23|1302.390
#1998-06-24|1331.160
#1998-06-25|1311.400
#1998-06-26|1320.940
#1998-06-29|1339.710
#1998-06-30|1337.340
#1998-07-01|1356.140
#1998-07-02|1332.530
#1998-07-03|1332.530
#1998-07-06|1342.580
#1998-07-07|1346.320
#1998-07-08|1377.840
#1998-07-09|1383.220
#1998-07-10|1391.110
#1998-07-13|1420.580
#1998-07-14|1418.130
#1998-07-15|1449.580
#1998-07-16|1452.620
#1998-07-17|1463.970
#1998-07-20|1465.890
#1998-07-21|1431.890
#1998-07-22|1430.580
#1998-07-23|1405.800
#1998-07-24|1408.600
#1998-07-27|1426.370
#1998-07-28|1393.280
#1998-07-29|1380.080
#1998-07-30|1422.050
#1998-07-31|1377.260
#1998-08-03|1368.440
#1998-08-04|1317.240
#1998-08-05|1329.900
#1998-08-06|1365.870
#1998-08-07|1364.070
#1998-08-10|1362.880
#1998-08-11|1330.130
#1998-08-12|1354.660
#1998-08-13|1338.390
#1998-08-14|1330.040
#1998-08-17|1367.790
#1998-08-18|1401.240
#1998-08-19|1398.260
#1998-08-20|1398.200
#1998-08-21|1374.770
#1998-08-24|1370.920
#1998-08-25|1388.350
#1998-08-26|1374.050
#1998-08-27|1312.280
#1998-08-28|1265.040
#1998-08-31|1140.340
#1998-09-01|1215.060
#1998-09-02|1221.440
#1998-09-03|1208.960
#1998-09-04|1205.410
#1998-09-07| .
#1998-09-08|1286.470
#1998-09-09|1261.770
#1998-09-10|1235.370
#1998-09-11|1290.200
#1998-09-14|1308.230
#1998-09-15|1324.190
#1998-09-16|1331.450
#1998-09-17|1291.790
#1998-09-18|1300.700
#1998-09-21|1327.700
#1998-09-22|1336.190
#1998-09-23|1394.650
#1998-09-24|1356.460
#1998-09-25|1390.090
#1998-09-28|1383.250
#1998-09-29|1384.890
#1998-09-30|1345.480
#1998-10-01|1273.740
#1998-10-02|1276.440
#1998-10-05|1207.680
#1998-10-06|1184.840
#1998-10-07|1151.090
#1998-10-08|1128.880
#1998-10-09|1197.870
#1998-10-12|1243.400
#1998-10-13|1206.900
#1998-10-14|1235.670
#1998-10-15|1299.660
#1998-10-16|1293.910
#1998-10-19|1310.170
#1998-10-20|1283.230
#1998-10-21|1332.050
#1998-10-22|1355.190
#1998-10-23|1340.600
#1998-10-26|1368.930
#1998-10-27|1353.340
#1998-10-28|1379.960
#1998-10-29|1396.300
#1998-10-30|1400.520
#1998-11-02|1418.790
#1998-11-03|1401.730
#1998-11-04|1434.000
#1998-11-05|1442.040
#1998-11-06|1458.340
#1998-11-09|1467.630
#1998-11-10|1477.480
#1998-11-11|1480.710
#1998-11-12|1466.540
#1998-11-13|1465.220
#1998-11-16|1475.600
#1998-11-17|1498.550
#1998-11-18|1514.890
#1998-11-19|1537.450
#1998-11-20|1544.220
#1998-11-23|1589.060
#1998-11-24|1580.830
#1998-11-25|1598.480
#1998-11-26| .
#1998-11-27|1628.350
#1998-11-30|1557.960
#1998-12-01|1632.530
#1998-12-02|1619.090
#1998-12-03|1573.780
#1998-12-04|1630.010
#1998-12-07|1676.890
#1998-12-08|1668.160
#1998-12-09|1685.380
#1998-12-10|1652.760
#1998-12-11|1675.010
#1998-12-14|1614.090
#1998-12-15|1663.780
#1998-12-16|1656.280
#1998-12-17|1689.630
#1998-12-18|1735.000
#1998-12-21|1787.300
#1998-12-22|1767.820
#1998-12-23|1818.960
#1998-12-24|1806.040
#1998-12-25| .
#1998-12-28|1823.990
#1998-12-29|1823.310
#1998-12-30|1810.970
#1998-12-31|1836.010
#1999-01-01| .
#1999-01-04|1854.390
#1999-01-05|1903.000
#1999-01-06|1963.950
#1999-01-07|1966.350
#1999-01-08|1973.660
#1999-01-11|2000.180
#1999-01-12|1939.750
#1999-01-13|1948.710
#1999-01-14|1906.120
#1999-01-15|1981.620
#1999-01-18| .
#1999-01-19|2033.710
#1999-01-20|2033.710
#1999-01-21|1961.760
#1999-01-22|1964.210
#1999-01-25|1997.160
#1999-01-26|2062.200
#1999-01-27|2030.360
#1999-01-28|2104.590
#1999-01-29|2127.190
#1999-02-01|2130.930
#1999-02-02|2078.690
#1999-02-03|2119.940
#1999-02-04|2027.660
#1999-02-05|1988.550
#1999-02-08|2034.210
#1999-02-09|1935.330
#1999-02-10|1944.180
#1999-02-11|2044.680
#1999-02-12|1958.600
#1999-02-15| .
#1999-02-16|1954.490
#1999-02-17|1891.370
#1999-02-18|1906.090
#1999-02-19|1931.590
#1999-02-22|1996.020
#1999-02-23|2028.230
#1999-02-24|1989.140
#1999-02-25|1974.390
#1999-02-26|1925.280
#1999-03-01|1937.700
#1999-03-02|1888.660
#1999-03-03|1899.810
#1999-03-04|1933.030
#1999-03-05|1969.870
#1999-03-08|2034.050
#1999-03-09|2028.570
#1999-03-10|2038.510
#1999-03-11|2043.760
#1999-03-12|2008.960
#1999-03-15|2060.340
#1999-03-16|2073.310
#1999-03-17|2064.500
#1999-03-18|2102.770
#1999-03-19|2053.690
#1999-03-22|2027.140
#1999-03-23|1961.310
#1999-03-24|2013.550
#1999-03-25|2083.350
#1999-03-26|2067.300
#1999-03-29|2144.660
#1999-03-30|2125.690
#1999-03-31|2106.390
#1999-04-01|2146.130
#1999-04-02| .
#1999-04-05|2219.640
#1999-04-06|2218.830
#1999-04-07|2192.290
#1999-04-08|2224.750
#1999-04-09|2232.470
#1999-04-12|2219.210
#1999-04-13|2175.180
#1999-04-14|2103.630
#1999-04-15|2135.810
#1999-04-16|2086.460
#1999-04-19|1967.580
#1999-04-20|2030.280
#1999-04-21|2105.820
#1999-04-22|2183.440
#1999-04-23|2210.440
#1999-04-26|2260.660
#1999-04-27|2207.030
#1999-04-28|2150.440
#1999-04-29|2119.290
#1999-04-30|2136.390
#1999-05-03|2137.950
#1999-05-04|2097.550
#1999-05-05|2155.770
#1999-05-06|2078.630
#1999-05-07|2117.730
#1999-05-10|2134.750
#1999-05-11|2175.850
#1999-05-12|2217.680
#1999-05-13|2179.080
#1999-05-14|2125.150
#1999-05-17|2175.740
#1999-05-18|2159.260
#1999-05-19|2186.200
#1999-05-20|2139.950
#1999-05-21|2114.400
#1999-05-24|2060.590
#1999-05-25|1999.040
#1999-05-26|2053.040
#1999-05-27|2050.090
#1999-05-28|2089.700
#1999-05-31| .
#1999-06-01|2025.790
#1999-06-02|2074.540
#1999-06-03|2030.400
#1999-06-04|2109.410
#1999-06-07|2152.690
#1999-06-08|2086.750
#1999-06-09|2135.480
#1999-06-10|2097.790
#1999-06-11|2062.290
#1999-06-14|2028.920
#1999-06-15|2058.170
#1999-06-16|2167.490
#1999-06-17|2190.830
#1999-06-18|2205.460
#1999-06-21|2268.660
#1999-06-22|2209.890
#1999-06-23|2239.330
#1999-06-24|2184.870
#1999-06-25|2185.760
#1999-06-28|2243.940
#1999-06-29|2280.060
#1999-06-30|2296.770
#1999-07-01|2322.320
#1999-07-02|2347.880
#1999-07-05| .
#1999-07-06|2330.730
#1999-07-07|2340.670
#1999-07-08|2374.580
#1999-07-09|2393.020
#1999-07-12|2384.240
#1999-07-13|2373.660
#1999-07-14|2417.050
#1999-07-15|2429.270
#1999-07-16|2459.480
#1999-07-19|2424.620
#1999-07-20|2329.320
#1999-07-21|2363.630
#1999-07-22|2281.920
#1999-07-23|2302.020
#1999-07-26|2233.510
#1999-07-27|2308.780
#1999-07-28|2333.780
#1999-07-29|2263.060
#1999-07-30|2270.930
#1999-08-02|2264.810
#1999-08-03|2239.180
#1999-08-04|2204.330
#1999-08-05|2232.230
#1999-08-06|2212.150
#1999-08-09|2187.610
#1999-08-10|2163.770
#1999-08-11|2241.800
#1999-08-12|2214.330
#1999-08-13|2307.060
#1999-08-16|2313.080
#1999-08-17|2337.370
#1999-08-18|2317.390
#1999-08-19|2278.790
#1999-08-20|2315.070
#1999-08-23|2385.870
#1999-08-24|2404.820
#1999-08-25|2460.920
#1999-08-26|2417.300
#1999-08-27|2402.570
#1999-08-30|2366.880
#1999-08-31|2396.870
#1999-09-01|2404.940
#1999-09-02|2392.600
#1999-09-03|2506.690
#1999-09-06| .
#1999-09-07|2491.820
#1999-09-08|2454.670
#1999-09-09|2505.500
#1999-09-10|2534.610
#1999-09-13|2483.100
#1999-09-14|2522.460
#1999-09-15|2463.090
#1999-09-16|2466.880
#1999-09-17|2536.910
#1999-09-20|2545.410
#1999-09-21|2473.740
#1999-09-22|2513.940
#1999-09-23|2403.070
#1999-09-24|2399.580
#1999-09-27|2426.510
#1999-09-28|2428.110
#1999-09-29|2398.780
#1999-09-30|2407.900
#1999-10-01|2404.450
#1999-10-04|2467.920
#1999-10-05|2471.500
#1999-10-06|2532.400
#1999-10-07|2532.000
#1999-10-08|2555.360
#1999-10-11|2578.880
#1999-10-12|2526.820
#1999-10-13|2454.490
#1999-10-14|2470.990
#1999-10-15|2403.810
#1999-10-18|2362.110
#1999-10-19|2362.250
#1999-10-20|2466.290
#1999-10-21|2477.140
#1999-10-22|2485.900
#1999-10-25|2484.190
#1999-10-26|2466.400
#1999-10-27|2457.460
#1999-10-28|2539.930
#1999-10-29|2637.440
#1999-11-01|2616.360
#1999-11-02|2626.990
#1999-11-03|2672.720
#1999-11-04|2703.110
#1999-11-05|2755.700
#1999-11-08|2786.270
#1999-11-09|2763.580
#1999-11-10|2797.610
#1999-11-11|2849.810
#1999-11-12|2888.910
#1999-11-15|2875.870
#1999-11-16|2940.020
#1999-11-17|2911.690
#1999-11-18|3003.490
#1999-11-19|3028.840
#1999-11-22|3049.610
#1999-11-23|2999.780
#1999-11-24|3108.520
#1999-11-25| .
#1999-11-26|3116.620
#1999-11-29|3063.230
#1999-11-30|2966.710
#1999-12-01|2997.280
#1999-12-02|3108.470
#1999-12-03|3172.370
#1999-12-06|3191.090
#1999-12-07|3205.080
#1999-12-08|3164.080
#1999-12-09|3167.520
#1999-12-10|3203.280
#1999-12-13|3242.370
#1999-12-14|3167.290
#1999-12-15|3239.180
#1999-12-16|3332.310
#1999-12-17|3359.860
#1999-12-20|3390.010
#1999-12-21|3528.530
#1999-12-22|3562.290
#1999-12-23|3590.280
#1999-12-24| .
#1999-12-27|3598.510
#1999-12-28|3579.950
#1999-12-29|3689.680
#1999-12-30|3683.670
#1999-12-31|3707.830
#2000-01-03|3790.550
#2000-01-04|3546.200
#2000-01-05|3507.310
#2000-01-06|3340.810
#2000-01-07|3529.600
#2000-01-10|3717.410
#2000-01-11|3544.350
#2000-01-12|3478.140
#2000-01-13|3612.080
#2000-01-14|3704.740
#2000-01-17| .
#2000-01-18|3757.780
#2000-01-19|3790.890
#2000-01-20|3841.740
#2000-01-21|3849.960
#2000-01-24|3660.960
#2000-01-25|3759.110
#2000-01-26|3621.210
#2000-01-27|3593.150
#2000-01-28|3446.130
#2000-01-31|3570.050
#2000-02-01|3701.780
#2000-02-02|3724.460
#2000-02-03|3851.160
#2000-02-04|3874.370
#2000-02-07|3933.340
#2000-02-08|4062.770
#2000-02-09|3968.460
#2000-02-10|4090.000
#2000-02-11|3968.890
#2000-02-14|3986.130
#2000-02-15|3997.030
#2000-02-16|3997.970
#2000-02-17|4125.380
#2000-02-18|3965.750
#2000-02-21| .
#2000-02-22|3969.130
#2000-02-23|4170.090
#2000-02-24|4253.050
#2000-02-25|4178.580
#2000-02-28|4162.130
#2000-02-29|4266.940
#2000-03-01|4309.010
#2000-03-02|4234.260
#2000-03-03|4442.870
#2000-03-06|4457.180
#2000-03-07|4390.830
#2000-03-08|4445.680
#2000-03-09|4586.260
#2000-03-10|4587.160
#2000-03-13|4426.800
#2000-03-14|4226.990
#2000-03-15|4130.010
#2000-03-16|4353.330
#2000-03-17|4440.450
#2000-03-20|4261.150
#2000-03-21|4449.330
#2000-03-22|4596.810
#2000-03-23|4660.620
#2000-03-24|4691.610
#2000-03-27|4704.730
#2000-03-28|4583.390
#2000-03-29|4413.920
#2000-03-30|4250.190
#2000-03-31|4397.840
#2000-04-03|4077.020
#2000-04-04|4034.170
#2000-04-05|4030.260
#2000-04-06|4086.730
#2000-04-07|4291.530
#2000-04-10|3998.260
#2000-04-11|3909.210
#2000-04-12|3633.630
#2000-04-13|3553.810
#2000-04-14|3207.960
#2000-04-17|3529.450
#2000-04-18|3715.810
#2000-04-19|3583.070
#2000-04-20|3505.290
#2000-04-21| .
#2000-04-24|3353.530
#2000-04-25|3621.560
#2000-04-26|3505.710
#2000-04-27|3692.570
#2000-04-28|3773.180
#2000-05-01|3829.840
#2000-05-02|3627.310
#2000-05-03|3562.160
#2000-05-04|3570.730
#2000-05-05|3688.360
#2000-05-08|3521.600
#2000-05-09|3445.260
#2000-05-10|3244.730
#2000-05-11|3381.570
#2000-05-12|3406.250
#2000-05-15|3512.110
#2000-05-16|3646.890
#2000-05-17|3550.500
#2000-05-18|3426.350
#2000-05-19|3260.640
#2000-05-22|3264.710
#2000-05-23|3023.420
#2000-05-24|3180.310
#2000-05-25|3099.280
#2000-05-26|3101.440
#2000-05-29| .
#2000-05-30|3414.030
#2000-05-31|3324.080
#2000-06-01|3518.980
#2000-06-02|3755.670
#2000-06-05|3730.310
#2000-06-06|3646.320
#2000-06-07|3736.010
#2000-06-08|3707.310
#2000-06-09|3760.260
#2000-06-12|3638.420
#2000-06-13|3765.810
#2000-06-14|3677.490
#2000-06-15|3752.010
#2000-06-16|3787.360
#2000-06-19|3933.700
#2000-06-20|3933.830
#2000-06-21|3970.000
#2000-06-22|3804.110
#2000-06-23|3685.300
#2000-06-26|3771.450
#2000-06-27|3699.000
#2000-06-28|3771.060
#2000-06-29|3665.830
#2000-06-30|3763.790
#2000-07-03|3804.780
#2000-07-04| .
#2000-07-05|3649.800
#2000-07-06|3793.480
#2000-07-07|3841.270
#2000-07-10|3772.200
#2000-07-11|3744.530
#2000-07-12|3901.120
#2000-07-13|3956.670
#2000-07-14|4041.150
#2000-07-17|4061.880
#2000-07-18|3960.960
#2000-07-19|3843.980
#2000-07-20|3995.460
#2000-07-21|3908.750
#2000-07-24|3790.620
#2000-07-25|3865.390
#2000-07-26|3818.280
#2000-07-27|3681.630
#2000-07-28|3477.310
#2000-07-31|3609.350
#2000-08-01|3521.150
#2000-08-02|3490.340
#2000-08-03|3623.500
#2000-08-04|3618.630
#2000-08-07|3710.390
#2000-08-08|3686.370
#2000-08-09|3693.040
#2000-08-10|3595.190
#2000-08-11|3644.610
#2000-08-14|3719.610
#2000-08-15|3722.620
#2000-08-16|3721.250
#2000-08-17|3830.590
#2000-08-18|3807.510
#2000-08-21|3827.620
#2000-08-22|3827.890
#2000-08-23|3896.920
#2000-08-24|3949.570
#2000-08-25|3931.250
#2000-08-28|3954.240
#2000-08-29|3951.940
#2000-08-30|3968.730
#2000-08-31|4077.590
#2000-09-01|4099.300
#2000-09-04| .
#2000-09-05|3987.030
#2000-09-06|3837.620
#2000-09-07|3953.360
#2000-09-08|3813.440
#2000-09-11|3706.740
#2000-09-12|3666.870
#2000-09-13|3741.750
#2000-09-14|3737.420
#2000-09-15|3676.330
#2000-09-18|3585.520
#2000-09-19|3756.400
#2000-09-20|3790.450
#2000-09-21|3718.150
#2000-09-22|3701.180
#2000-09-25|3622.100
#2000-09-26|3582.590
#2000-09-27|3571.900
#2000-09-28|3725.150
#2000-09-29|3570.610
#2000-10-02|3457.970
#2000-10-03|3353.340
#2000-10-04|3453.360
#2000-10-05|3424.320
#2000-10-06|3311.940
#2000-10-09|3318.900
#2000-10-10|3188.290
#2000-10-11|3100.530
#2000-10-12|3004.450
#2000-10-13|3277.770
#2000-10-16|3249.460
#2000-10-17|3172.190
#2000-10-18|3139.310
#2000-10-19|3402.950
#2000-10-20|3456.610
#2000-10-23|3422.000
#2000-10-24|3353.260
#2000-10-25|3107.610
#2000-10-26|3167.140
#2000-10-27|3175.250
#2000-10-30|3081.070
#2000-10-31|3282.300
#2000-11-01|3225.270
#2000-11-02|3308.480
#2000-11-03|3321.910
#2000-11-06|3290.470
#2000-11-07|3279.570
#2000-11-08|3059.090
#2000-11-09|3057.060
#2000-11-10|2890.260
#2000-11-13|2836.620
#2000-11-14|3039.500
#2000-11-15|3076.700
#2000-11-16|2925.160
#2000-11-17|2934.810
#2000-11-20|2792.410
#2000-11-21|2786.530
#2000-11-22|2668.250
#2000-11-23| .
#2000-11-24|2830.090
#2000-11-27|2769.320
#2000-11-28|2621.110
#2000-11-29|2602.850
#2000-11-30|2506.540
#2000-12-01|2549.740
#2000-12-04|2554.400
#2000-12-05|2852.870
#2000-12-06|2743.700
#2000-12-07|2719.910
#2000-12-08|2895.390
#2000-12-11|2972.910
#2000-12-12|2863.210
#2000-12-13|2748.880
#2000-12-14|2639.260
#2000-12-15|2549.480
#2000-12-18|2543.090
#2000-12-19|2399.630
#2000-12-20|2210.320
#2000-12-21|2224.840
#2000-12-22|2436.260
#2000-12-25| .
#2000-12-26|2404.600
#2000-12-27|2460.210
#2000-12-28|2464.620
#2000-12-29|2341.700
#2001-01-01|2341.700
#2001-01-02|2128.780
#2001-01-03|2528.380
#2001-01-04|2460.040
#2001-01-05|2267.850
#2001-01-08|2281.540
#2001-01-09|2311.400
#2001-01-10|2413.710
#2001-01-11|2524.290
#2001-01-12|2506.050
#2001-01-15| .
#2001-01-16|2470.720
#2001-01-17|2558.670
#2001-01-18|2670.470
#2001-01-19|2655.680
#2001-01-22|2643.130
#2001-01-23|2730.050
#2001-01-24|2726.450
#2001-01-25|2595.850
#2001-01-26|2631.780
#2001-01-29|2694.530
#2001-01-30|2686.140
#2001-01-31|2593.000
#2001-02-01|2607.160
#2001-02-02|2472.180
#2001-02-05|2467.300
#2001-02-06|2473.240
#2001-02-07|2409.660
#2001-02-08|2355.670
#2001-02-09|2261.770
#2001-02-12|2286.850
#2001-02-13|2208.400
#2001-02-14|2305.820
#2001-02-15|2371.040
#2001-02-16|2212.510
#2001-02-19| .
#2001-02-20|2095.110
#2001-02-21|2058.540
#2001-02-22|2032.420
#2001-02-23|2056.060
#2001-02-26|2097.640
#2001-02-27|1964.520
#2001-02-28|1908.320
#2001-03-01|1968.020
#2001-03-02|1881.340
#2001-03-05|1916.680
#2001-03-06|1976.310
#2001-03-07|1996.230
#2001-03-08|1938.150
#2001-03-09|1813.020
#2001-03-12|1680.640
#2001-03-13|1789.700
#2001-03-14|1745.080
#2001-03-15|1697.920
#2001-03-16|1647.510
#2001-03-19|1730.460
#2001-03-20|1614.470
#2001-03-21|1605.040
#2001-03-22|1701.900
#2001-03-23|1705.020
#2001-03-26|1676.900
#2001-03-27|1735.700
#2001-03-28|1602.220
#2001-03-29|1563.140
#2001-03-30|1573.250
#2001-04-02|1516.580
#2001-04-03|1399.050
#2001-04-04|1370.750
#2001-04-05|1519.050
#2001-04-06|1448.160
#2001-04-09|1481.220
#2001-04-10|1597.870
#2001-04-11|1647.360
#2001-04-12|1714.290
#2001-04-13| .
#2001-04-16|1650.210
#2001-04-17|1671.510
#2001-04-18|1830.790
#2001-04-19|1953.280
#2001-04-20|1933.570
#2001-04-23|1811.890
#2001-04-24|1762.210
#2001-04-25|1814.330
#2001-04-26|1763.330
#2001-04-27|1810.470
#2001-04-30|1855.150
#2001-05-01|1919.010
#2001-05-02|1962.420
#2001-05-03|1877.800
#2001-05-04|1923.810
#2001-05-07|1895.410
#2001-05-08|1929.240
#2001-05-09|1876.870
#2001-05-10|1838.320
#2001-05-11|1821.200
#2001-05-14|1795.060
#2001-05-15|1796.810
#2001-05-16|1899.470
#2001-05-17|1925.140
#2001-05-18|1927.690
#2001-05-21|2052.570
#2001-05-22|2042.930
#2001-05-23|1957.560
#2001-05-24|2003.370
#2001-05-25|1960.740
#2001-05-28| .
#2001-05-29|1873.530
#2001-05-30|1779.000
#2001-05-31|1799.890
#2001-06-01|1840.830
#2001-06-04|1838.840
#2001-06-05|1923.900
#2001-06-06|1903.840
#2001-06-07|1963.310
#2001-06-08|1896.220
#2001-06-11|1846.500
#2001-06-12|1852.030
#2001-06-13|1790.210
#2001-06-14|1711.390
#2001-06-15|1701.530
#2001-06-18|1666.490
#2001-06-19|1675.900
#2001-06-20|1721.560
#2001-06-21|1751.220
#2001-06-22|1727.470
#2001-06-25|1743.900
#2001-06-26|1751.620
#2001-06-27|1756.020
#2001-06-28|1808.940
#2001-06-29|1830.190
#2001-07-02|1827.070
#2001-07-03|1822.160
#2001-07-04| .
#2001-07-05|1751.000
#2001-07-06|1668.590
#2001-07-09|1697.050
#2001-07-10|1624.950
#2001-07-11|1641.560
#2001-07-12|1750.130
#2001-07-13|1751.110
#2001-07-16|1685.740
#2001-07-17|1729.550
#2001-07-18|1666.870
#2001-07-19|1695.890
#2001-07-20|1676.460
#2001-07-23|1629.930
#2001-07-24|1604.860
#2001-07-25|1627.860
#2001-07-26|1673.390
#2001-07-27|1683.180
#2001-07-30|1670.030
#2001-07-31|1683.610
#2001-08-01|1729.530
#2001-08-02|1751.450
#2001-08-03|1725.900
#2001-08-06|1702.840
#2001-08-07|1696.370
#2001-08-08|1626.200
#2001-08-09|1628.920
#2001-08-10|1617.450
#2001-08-13|1653.270
#2001-08-14|1629.950
#2001-08-15|1572.030
#2001-08-16|1581.980
#2001-08-17|1516.580
#2001-08-20|1535.990
#2001-08-21|1480.740
#2001-08-22|1515.410
#2001-08-23|1496.980
#2001-08-24|1579.620
#2001-08-27|1578.330
#2001-08-28|1526.300
#2001-08-29|1499.760
#2001-08-30|1453.900
#2001-08-31|1469.700
#2001-09-03| .
#2001-09-04|1424.120
#2001-09-05|1415.300
#2001-09-06|1361.690
#2001-09-07|1354.270
#2001-09-10|1365.390
#2001-09-11| .
#2001-09-12| .
#2001-09-13| .
#2001-09-14| .
#2001-09-17|1252.700
#2001-09-18|1224.640
#2001-09-19|1208.230
#2001-09-20|1166.270
#2001-09-21|1126.950
#2001-09-24|1191.020
#2001-09-25|1187.770
#2001-09-26|1172.110
#2001-09-27|1144.270
#2001-09-28|1168.370
#2001-10-01|1151.240
#2001-10-02|1159.370
#2001-10-03|1249.410
#2001-10-04|1260.660
#2001-10-05|1271.730
#2001-10-08|1279.630
#2001-10-09|1244.560
#2001-10-10|1304.680
#2001-10-11|1389.870
#2001-10-12|1393.840
#2001-10-15|1378.920
#2001-10-16|1404.810
#2001-10-17|1314.800
#2001-10-18|1330.330
#2001-10-19|1347.590
#2001-10-22|1383.070
#2001-10-23|1384.060
#2001-10-24|1424.690
#2001-10-25|1479.050
#2001-10-26|1454.900
#2001-10-29|1374.580
#2001-10-30|1342.260
#2001-10-31|1364.780
#2001-11-01|1424.150
#2001-11-02|1425.780
#2001-11-05|1480.210
#2001-11-06|1523.090
#2001-11-07|1524.670
#2001-11-08|1510.600
#2001-11-09|1514.960
#2001-11-12|1528.750
#2001-11-13|1580.760
#2001-11-14|1585.890
#2001-11-15|1582.580
#2001-11-16|1582.140
#2001-11-19|1617.580
#2001-11-20|1549.700
#2001-11-21|1552.010
#2001-11-22| .
#2001-11-23|1577.470
#2001-11-26|1619.650
#2001-11-27|1609.870
#2001-11-28|1557.030
#2001-11-29|1599.300
#2001-11-30|1596.050
#2001-12-03|1567.540
#2001-12-04|1634.270
#2001-12-05|1720.910
#2001-12-06|1717.970
#2001-12-07|1673.900
#2001-12-10|1645.360
#2001-12-11|1661.270
#2001-12-12|1669.950
#2001-12-13|1601.910
#2001-12-14|1605.670
#2001-12-17|1640.340
#2001-12-18|1657.680
#2001-12-19|1628.690
#2001-12-20|1557.360
#2001-12-21|1578.270
#2001-12-24|1577.310
#2001-12-25| .
#2001-12-26|1590.840
#2001-12-27|1606.480
#2001-12-28|1621.130
#2001-12-31|1577.050
#2002-01-01| .
#2002-01-02|1610.390
#2002-01-03|1666.660
#2002-01-04|1675.030
#2002-01-07|1649.830
#2002-01-08|1666.580
#2002-01-09|1653.760
#2002-01-10|1656.680
#2002-01-11|1634.170
#2002-01-14|1603.760
#2002-01-15|1612.460
#2002-01-16|1558.980
#2002-01-17|1602.320
#2002-01-18|1548.220
#2002-01-21| .
#2002-01-22|1501.780
#2002-01-23|1549.210
#2002-01-24|1565.130
#2002-01-25|1558.260
#2002-01-28|1564.860
#2002-01-29| .
#2002-01-30|1538.940
#2002-01-31|1550.170
#2002-02-01|1528.150
#2002-02-04|1479.170
#2002-02-05|1462.860
#2002-02-06|1445.960
#2002-02-07|1413.860
#2002-02-08|1452.170
#2002-02-11|1477.640
#2002-02-12|1464.760
#2002-02-13|1486.750
#2002-02-14|1474.710
#2002-02-15|1436.700
#2002-02-18| .
#2002-02-19|1387.270
#2002-02-20|1408.260
#2002-02-21|1348.250
#2002-02-22|1356.160
#2002-02-25|1407.990
#2002-02-26|1401.190
#2002-02-27|1378.480
#2002-02-28|1359.220
#2002-03-01|1435.410
#2002-03-04|1494.700
#2002-03-05|1498.950
#2002-03-06|1519.950
#2002-03-07|1506.810
#2002-03-08|1555.110
#2002-03-11|1553.800
#2002-03-12|1520.540
#2002-03-13|1486.270
#2002-03-14|1477.190
#2002-03-15|1495.410
#2002-03-18|1505.890
#2002-03-19|1504.670
#2002-03-20|1451.020
#2002-03-21|1488.970
#2002-03-22|1470.100
#2002-03-25|1427.600
#2002-03-26|1439.550
#2002-03-27|1436.510
#2002-03-28|1452.810
#2002-03-29| .
#2002-04-01|1478.500
#2002-04-02|1410.410
#2002-04-03|1394.210
#2002-04-04|1396.970
#2002-04-05|1376.720
#2002-04-08|1392.960
#2002-04-09|1345.320
#2002-04-10|1363.290
#2002-04-11|1324.650
#2002-04-12|1351.850
#2002-04-15|1355.090
#2002-04-16|1413.930
#2002-04-17|1403.710
#2002-04-18|1395.900
#2002-04-19|1385.010
#2002-04-22|1349.830
#2002-04-23|1322.810
#2002-04-24|1302.320
#2002-04-25|1302.320
#2002-04-26|1250.890
#2002-04-29|1246.750
#2002-04-30|1277.070
#2002-05-01|1267.430
#2002-05-02|1225.370
#2002-05-03|1190.740
#2002-05-06|1161.160
#2002-05-07|1159.250
#2002-05-08|1282.410
#2002-05-09|1240.410
#2002-05-10|1188.780
#2002-05-13|1241.540
#2002-05-14|1305.550
#2002-05-15|1311.050
#2002-05-16|1315.850
#2002-05-17|1325.800
#2002-05-20|1292.210
#2002-05-21|1255.910
#2002-05-22|1264.510
#2002-05-23|1286.770
#2002-05-24|1253.030
#2002-05-27| .
#2002-05-28|1244.820
#2002-05-29|1218.680
#2002-05-30|1227.900
#2002-05-31|1208.360
#2002-06-03|1159.150
#2002-06-04|1178.800
#2002-06-05|1195.600
#2002-06-06|1157.620
#2002-06-07|1140.240
#2002-06-10|1135.620
#2002-06-11|1100.970
#2002-06-12|1123.340
#2002-06-13|1106.540
#2002-06-14|1109.600
#2002-06-17|1149.910
#2002-06-18|1138.310
#2002-06-19|1097.540
#2002-06-20|1062.450
#2002-06-21|1035.630
#2002-06-24|1057.680
#2002-06-25|1022.740
#2002-06-26|1027.220
#2002-06-27|1050.640
#2002-06-28|1051.410
#2002-07-01| 998.170
#2002-07-02| 963.660
#2002-07-03| 995.680
#2002-07-04| .
#2002-07-05|1060.890
#2002-07-08|1014.330
#2002-07-09| 990.230
#2002-07-10| 959.050
#2002-07-11| 998.030
#2002-07-12|1000.820
#2002-07-15|1021.020
#2002-07-16|1011.300
#2002-07-17|1028.740
#2002-07-18| 994.610
#2002-07-19| 965.450
#2002-07-22| 939.100
#2002-07-23| 896.690
#2002-07-24| 951.580
#2002-07-25| 894.450
#2002-07-26| 910.910
#2002-07-29| 970.130
#2002-07-30| 980.360
#2002-07-31| 962.110
#2002-08-01| 913.590
#2002-08-02| 892.510
#2002-08-05| 857.080
#2002-08-06| 901.910
#2002-08-07| 919.080
#2002-08-08| 947.240
#2002-08-09| 937.330
#2002-08-12| 938.980
#2002-08-13| 907.620
#2002-08-14| 968.840
#2002-08-15| 980.980
#2002-08-16| 996.060
#2002-08-19|1025.950
#2002-08-20|1008.020
#2002-08-21|1035.470
#2002-08-22|1049.030
#2002-08-23|1010.490
#2002-08-26|1016.790
#2002-08-27| 974.470
#2002-08-28| 944.830
#2002-08-29| 961.750
#2002-08-30| 942.380
#2002-09-02| .
#2002-09-03| 899.640
#2002-09-04| 920.980
#2002-09-05| 882.920
#2002-09-06| 922.220
#2002-09-09| 932.230
#2002-09-10| 947.720
#2002-09-11| 946.400
#2002-09-12| 915.010
#2002-09-13| 923.830
#2002-09-16| 908.480
#2002-09-17| 897.530
#2002-09-18| 895.200
#2002-09-19| 865.930
#2002-09-20| 871.600
#2002-09-23| 843.080
#2002-09-24| 843.770
#2002-09-25| 880.440
#2002-09-26| 873.740
#2002-09-27| 860.350
#2002-09-30| 832.520
#2002-10-01| 870.630
#2002-10-02| 849.560
#2002-10-03| 833.210
#2002-10-04| 815.400
#2002-10-07| 804.640
#2002-10-08| 811.470
#2002-10-09| 807.420
#2002-10-10| 849.570
#2002-10-11| 890.610
#2002-10-14| 900.750
#2002-10-15| 950.420
#2002-10-16| 910.130
#2002-10-17| 945.060
#2002-10-18| 956.130
#2002-10-21| 979.350
#2002-10-22| 963.870
#2002-10-23| 989.320
#2002-10-24| 964.910
#2002-10-25| 995.550
#2002-10-28| 979.460
#2002-10-29| 960.820
#2002-10-30| 986.090
#2002-10-31| 989.540
#2002-11-01|1019.060
#2002-11-04|1046.990
#2002-11-05|1050.390
#2002-11-06|1065.860
#2002-11-07|1025.790
#2002-11-08|1008.440
#2002-11-11| 972.480
#2002-11-12|1001.940
#2002-11-13|1011.940
#2002-11-14|1057.830
#2002-11-15|1061.280
#2002-11-18|1045.190
#2002-11-19|1025.960
#2002-11-20|1070.530
#2002-11-21|1118.140
#2002-11-22|1116.010
#2002-11-25|1127.060
#2002-11-26|1087.490
#2002-11-27|1125.670
#2002-11-28| .
#2002-11-29|1116.100
#2002-12-02|1120.430
#2002-12-03|1088.800
#2002-12-04|1069.490
#2002-12-05|1053.060
#2002-12-06|1065.970
#2002-12-09|1014.840
#2002-12-10|1033.070
#2002-12-11|1036.340
#2002-12-12|1039.950
#2002-12-13|1005.850
#2002-12-16|1042.440
#2002-12-17|1040.020
#2002-12-18|1013.720
#2002-12-19|1006.050
#2002-12-20|1013.610
#2002-12-23|1032.300
#2002-12-24|1023.320
#2002-12-25| .
#2002-12-26|1016.460
#2002-12-27| 997.850
#2002-12-30| 989.890
#2002-12-31| 984.300
#2003-01-01| .
#2003-01-02|1027.860
#2003-01-03|1031.630
#2003-01-06|1061.480
#2003-01-07|1071.850
#2003-01-08|1042.520
#2003-01-09|1076.050
#2003-01-10|1087.360
#2003-01-13|1083.000
#2003-01-14|1094.870
#2003-01-15|1073.600
#2003-01-16|1061.460
#2003-01-17|1017.580
#2003-01-20| .
#2003-01-21|1008.930
#2003-01-22|1006.510
#2003-01-23|1032.670
#2003-01-24| 996.180
#2003-01-27| 986.410
#2003-01-28|1001.410
#2003-01-29|1016.560
#2003-01-30| 985.510
#2003-01-31| 983.060
#2003-02-03| 987.070
#2003-02-04| 971.730
#2003-02-05| 968.970
#2003-02-06| 970.550
#2003-02-07| 957.050
#2003-02-10| 969.960
#2003-02-11| 971.610
#2003-02-12| 956.770
#2003-02-13| 951.900
#2003-02-14| 982.090
#2003-02-17| .
#2003-02-18|1014.910
#2003-02-19|1005.880
#2003-02-20|1001.470
#2003-02-21|1015.920
#2003-02-24| 994.690
#2003-02-25| 999.280
#2003-02-26| 974.510
#2003-02-27| 994.800
#2003-02-28|1009.740
#2003-03-03| 991.070
#2003-03-04| 982.980
#2003-03-05| 990.230
#2003-03-06| 983.960
#2003-03-07| 986.820
#2003-03-10| 964.290
#2003-03-11| 958.820
#2003-03-12| 970.540
#2003-03-13|1029.810
#2003-03-14|1030.450
#2003-03-17|1077.010
#2003-03-18|1082.190
#2003-03-19|1074.980
#2003-03-20|1080.240
#2003-03-21|1093.050
#2003-03-24|1047.100
#2003-03-25|1066.570
#2003-03-26|1066.300
#2003-03-27|1061.930
#2003-03-28|1046.720
#2003-03-31|1018.660
#2003-04-01|1022.630
#2003-04-02|1063.460
#2003-04-03|1064.060
#2003-04-04|1050.710
#2003-04-07|1053.280
#2003-04-08|1046.300
#2003-04-09|1023.520
#2003-04-10|1033.140
#2003-04-11|1026.150
#2003-04-14|1048.310
#2003-04-15|1053.080
#2003-04-16|1054.890
#2003-04-17|1083.560
#2003-04-18| .
#2003-04-21|1081.040
#2003-04-22|1102.440
#2003-04-23|1112.930
#2003-04-24|1108.120
#2003-04-25|1083.190
#2003-04-28|1107.130
#2003-04-29|1116.790
#2003-04-30|1106.060
#2003-05-01|1113.210
#2003-05-02|1136.510
#2003-05-05|1136.260
#2003-05-06|1152.780
#2003-05-07|1135.850
#2003-05-08|1118.760
#2003-05-09|1143.550
#2003-05-12|1160.420
#2003-05-13|1155.970
#2003-05-14|1148.140
#2003-05-15|1162.930
#2003-05-16|1154.480
#2003-05-19|1112.490
#2003-05-20|1112.850
#2003-05-21|1113.680
#2003-05-22|1131.450
#2003-05-23|1130.050
#2003-05-26| .
#2003-05-27|1172.580
#2003-05-28|1173.310
#2003-05-29|1181.820
#2003-05-30|1197.890
#2003-06-02|1185.130
#2003-06-03|1198.570
#2003-06-04|1224.760
#2003-06-05|1231.720
#2003-06-06|1213.110
#2003-06-09|1195.550
#2003-06-10|1212.990
#2003-06-11|1228.240
#2003-06-12|1229.320
#2003-06-13|1203.910
#2003-06-16|1241.580
#2003-06-17|1239.630
#2003-06-18|1247.900
#2003-06-19|1225.890
#2003-06-20|1223.130
#2003-06-23|1200.170
#2003-06-24|1191.700
#2003-06-25|1188.410
#2003-06-26|1214.680
#2003-06-27|1205.250
#2003-06-30|1201.690
#2003-07-01|1217.370
#2003-07-02|1245.750
#2003-07-03|1231.340
#2003-07-04| .
#2003-07-07|1281.890
#2003-07-08|1298.370
#2003-07-09|1295.160
#2003-07-10|1268.650
#2003-07-11|1280.570
#2003-07-14|1295.740
#2003-07-15|1294.470
#2003-07-16|1291.990
#2003-07-17|1255.940
#2003-07-18|1259.910
#2003-07-21|1240.780
#2003-07-22|1257.630
#2003-07-23|1268.520
#2003-07-24|1253.760
#2003-07-25|1278.310
#2003-07-28|1280.530
#2003-07-29|1275.170
#2003-07-30|1263.780
#2003-07-31|1276.940
#2003-08-01|1264.340
#2003-08-04|1267.380
#2003-08-05|1229.720
#2003-08-06|1215.130
#2003-08-07|1217.170
#2003-08-08|1207.280
#2003-08-11|1223.140
#2003-08-12|1240.700
#2003-08-13|1240.370
#2003-08-14|1251.900
#2003-08-15|1253.630
#2003-08-18|1284.810
#2003-08-19|1299.690
#2003-08-20|1299.730
#2003-08-21|1314.650
#2003-08-22|1304.540
#2003-08-25|1306.640
#2003-08-26|1309.050
#2003-08-27|1318.930
#2003-08-28|1332.330
#2003-08-29|1341.340
#2003-09-01| .
#2003-09-02|1361.090
#2003-09-03|1360.190
#2003-09-04|1373.260
#2003-09-05|1361.900
#2003-09-08|1386.730
#2003-09-09|1370.560
#2003-09-10|1332.280
#2003-09-11|1350.800
#2003-09-12|1357.630
#2003-09-15|1347.770
#2003-09-16|1382.820
#2003-09-17|1376.800
#2003-09-18|1400.130
#2003-09-19|1392.260
#2003-09-22|1366.320
#2003-09-23|1388.150
#2003-09-24|1339.640
#2003-09-25|1325.750
#2003-09-26|1309.310
#2003-09-29|1335.510
#2003-09-30|1303.700
#2003-10-01|1335.340
#2003-10-02|1337.100
#2003-10-03|1375.320
#2003-10-06|1381.700
#2003-10-07|1392.560
#2003-10-08|1382.400
#2003-10-09|1396.950
#2003-10-10|1404.870
#2003-10-13|1414.720
#2003-10-14|1420.660
#2003-10-15|1417.590
#2003-10-16|1426.710
#2003-10-17|1394.020
#2003-10-20|1409.310
#2003-10-21|1422.130
#2003-10-22|1387.400
#2003-10-23|1378.110
#2003-10-24|1370.610
#2003-10-27|1377.410
#2003-10-28|1420.020
#2003-10-29|1419.920
#2003-10-30|1417.380
#2003-10-31|1416.390
#2003-11-03|1443.130
#2003-11-04|1429.380
#2003-11-05|1429.560
#2003-11-06|1440.080
#2003-11-07|1436.730
#2003-11-10|1414.620
#2003-11-11|1409.640
#2003-11-12|1443.520
#2003-11-13|1439.870
#2003-11-14|1407.510
#2003-11-17|1393.750
#2003-11-18|1364.700
#2003-11-19|1378.900
#2003-11-20|1363.490
#2003-11-21|1373.320
#2003-11-24|1419.310
#2003-11-25|1411.360
#2003-11-26|1420.110
#2003-11-27| .
#2003-11-28|1424.250
#2003-12-01|1447.080
#2003-12-02|1431.890
#2003-12-03|1419.770
#2003-12-04|1432.380
#2003-12-05|1406.910
#2003-12-08|1418.050
#2003-12-09|1383.660
#2003-12-10|1388.960
#2003-12-11|1416.960
#2003-12-12|1417.270
#2003-12-15|1396.820
#2003-12-16|1403.280
#2003-12-17|1400.000
#2003-12-18|1431.310
#2003-12-19|1426.170
#2003-12-22|1431.710
#2003-12-23|1448.170
#2003-12-24|1443.190
#2003-12-25| .
#2003-12-26|1443.860
#2003-12-29|1470.370
#2003-12-30|1470.010
#2003-12-31|1467.920
#2004-01-01| .
#2004-01-02|1463.570
#2004-01-05|1496.580
#2004-01-06|1501.260
#2004-01-07|1514.260
#2004-01-08|1530.650
#2004-01-09|1520.460
#2004-01-12|1539.770
#2004-01-13|1524.780
#2004-01-14|1534.080
#2004-01-15|1532.010
#2004-01-16|1553.620
#2004-01-19| .
#2004-01-20|1552.870
#2004-01-21|1546.600
#2004-01-22|1530.420
#2004-01-23|1531.210
#2004-01-26|1553.660
#2004-01-27|1519.230
#2004-01-28|1491.570
#2004-01-29|1496.400
#2004-01-30|1493.080
#2004-02-02|1487.840
#2004-02-03|1491.850
#2004-02-04|1462.610
#2004-02-05|1465.030
#2004-02-06|1498.950
#2004-02-09|1490.910
#2004-02-10|1500.290
#2004-02-11|1514.180
#2004-02-12|1501.340
#2004-02-13|1484.470
#2004-02-16| .
#2004-02-17|1506.570
#2004-02-18|1507.490
#2004-02-19|1484.800
#2004-02-20|1482.100
#2004-02-23|1463.750
#2004-02-24|1462.050
#2004-02-25|1470.220
#2004-02-26|1477.130
#2004-02-27|1470.380
#2004-03-01|1489.490
#2004-03-02|1473.220
#2004-03-03|1466.090
#2004-03-04|1481.360
#2004-03-05|1472.990
#2004-03-08|1441.120
#2004-03-09|1437.470
#2004-03-10|1417.500
#2004-03-11|1402.200
#2004-03-12|1431.400
#2004-03-15|1399.870
#2004-03-16|1407.070
#2004-03-17|1428.890
#2004-03-18|1417.770
#2004-03-19|1398.580
#2004-03-22|1381.390
#2004-03-23|1370.040
#2004-03-24|1381.860
#2004-03-25|1425.860
#2004-03-26|1415.390
#2004-03-29|1442.310
#2004-03-30|1445.250
#2004-03-31|1438.410
#2004-04-01|1453.220
#2004-04-02|1490.300
#2004-04-05|1508.370
#2004-04-06|1493.580
#2004-04-07|1481.960
#2004-04-08|1485.510
#2004-04-09| .
#2004-04-12|1495.930
#2004-04-13|1472.880
#2004-04-14|1475.660
#2004-04-15|1459.450
#2004-04-16|1449.060
#2004-04-19|1473.480
#2004-04-20|1436.900
#2004-04-21|1451.010
#2004-04-22|1485.500
#2004-04-23|1497.010
#2004-04-26|1480.530
#2004-04-27|1479.470
#2004-04-28|1453.030
#2004-04-29|1431.360
#2004-04-30|1401.360
#2004-05-03|1415.290
#2004-05-04|1422.110
#2004-05-05|1428.420
#2004-05-06|1415.600
#2004-05-07|1406.190
#2004-05-10|1397.100
#2004-05-11|1421.890
#2004-05-12|1414.830
#2004-05-13|1417.090
#2004-05-14|1399.850
#2004-05-17|1379.900
#2004-05-18|1397.470
#2004-05-19|1396.340
#2004-05-20|1396.870
#2004-05-21|1408.170
#2004-05-24|1413.970
#2004-05-25|1447.720
#2004-05-26|1453.870
#2004-05-27|1463.110
#2004-05-28|1466.220
#2004-05-31| .
#2004-06-01|1468.540
#2004-06-02|1464.220
#2004-06-03|1445.210
#2004-06-04|1455.040
#2004-06-07|1491.450
#2004-06-08|1495.970
#2004-06-09|1469.500
#2004-06-10|1481.270
#2004-06-11| .
#2004-06-14|1458.640
#2004-06-15|1479.200
#2004-06-16|1479.990
#2004-06-17|1464.030
#2004-06-18|1464.650
#2004-06-21|1453.230
#2004-06-22|1474.870
#2004-06-23|1493.520
#2004-06-24|1488.310
#2004-06-25|1498.380
#2004-06-28|1493.070
#2004-06-29|1505.650
#2004-06-30|1516.640
#2004-07-01|1489.570
#2004-07-02|1481.190
#2004-07-05| .
#2004-07-06|1445.710
#2004-07-07|1452.490
#2004-07-08|1431.130
#2004-07-09|1440.000
#2004-07-12|1432.110
#2004-07-13|1428.680
#2004-07-14|1416.050
#2004-07-15|1415.920
#2004-07-16|1392.170
#2004-07-19|1396.770
#2004-07-20|1421.070
#2004-07-21|1386.570
#2004-07-22|1408.510
#2004-07-23|1375.480
#2004-07-26|1368.400
#2004-07-27|1391.500
#2004-07-28|1383.750
#2004-07-29|1398.550
#2004-07-30|1400.390
#2004-08-02|1406.330
#2004-08-03|1379.140
#2004-08-04|1379.210
#2004-08-05|1353.440
#2004-08-06|1315.300
#2004-08-09|1318.830
#2004-08-10|1346.710
#2004-08-11|1324.650
#2004-08-12|1304.430
#2004-08-13|1307.820
#2004-08-16|1326.840
#2004-08-17|1335.720
#2004-08-18|1363.730
#2004-08-19|1353.240
#2004-08-20|1366.730
#2004-08-23|1370.900
#2004-08-24|1369.780
#2004-08-25|1389.170
#2004-08-26|1383.980
#2004-08-27|1388.560
#2004-08-30|1367.940
#2004-08-31|1368.680
#2004-09-01|1377.960
#2004-09-02|1398.340
#2004-09-03|1371.820
#2004-09-06| .
#2004-09-07|1381.840
#2004-09-08|1376.770
#2004-09-09|1391.530
#2004-09-10|1413.000
#2004-09-13|1427.340
#2004-09-14|1434.370
#2004-09-15|1415.300
#2004-09-16|1417.970
#2004-09-17|1426.300
#2004-09-20|1424.720
#2004-09-21|1435.910
#2004-09-22|1404.220
#2004-09-23|1405.770
#2004-09-24|1399.050
#2004-09-27|1385.550
#2004-09-28|1389.700
#2004-09-29|1410.860
#2004-09-30|1412.740
#2004-10-01|1452.940
#2004-10-04|1459.010
#2004-10-05|1461.760
#2004-10-06|1474.360
#2004-10-07|1455.770
#2004-10-08|1430.960
#2004-10-11|1437.730
#2004-10-12|1435.000
#2004-10-13|1434.460
#2004-10-14|1425.210
#2004-10-15|1430.980
#2004-10-18|1457.310
#2004-10-19|1443.800
#2004-10-20|1452.260
#2004-10-21|1474.790
#2004-10-22|1438.250
#2004-10-25|1432.570
#2004-10-26|1442.140
#2004-10-27|1480.030
#2004-10-28|1487.120
#2004-10-29|1486.720
#2004-11-01|1488.790
#2004-11-02|1494.830
#2004-11-03|1503.890
#2004-11-04|1516.200
#2004-11-05|1525.240
#2004-11-08|1527.130
#2004-11-09|1527.000
#2004-11-10|1517.060
#2004-11-11|1541.700
#2004-11-12|1558.410
#2004-11-15|1560.960
#2004-11-16|1548.530
#2004-11-17|1571.120
#2004-11-18|1580.810
#2004-11-19|1552.110
#2004-11-22|1568.280
#2004-11-23|1562.600
#2004-11-24|1582.550
#2004-11-25| .
#2004-11-26|1578.260
#2004-11-29|1580.440
#2004-11-30|1571.500
#2004-12-01|1607.150
#2004-12-02|1613.150
#2004-12-03|1614.400
#2004-12-06|1619.590
#2004-12-07|1589.330
#2004-12-08|1601.910
#2004-12-09|1609.790
#2004-12-10|1605.160
#2004-12-13|1621.160
#2004-12-14|1627.460
#2004-12-15|1623.630
#2004-12-16|1607.620
#2004-12-17|1596.610
#2004-12-20|1591.970
#2004-12-21|1609.260
#2004-12-22|1613.570
#2004-12-23|1613.770
#2004-12-24| .
#2004-12-27|1607.590
#2004-12-28|1624.190
#2004-12-29|1624.950
#2004-12-30|1623.760
#2004-12-31|1621.120
#2005-01-03|1603.510
#2005-01-04|1571.830
#2005-01-05|1563.760
#2005-01-06|1557.520
#2005-01-07|1564.810
#2005-01-10|1564.920
#2005-01-11|1553.400
#2005-01-12|1565.780
#2005-01-13|1545.180
#2005-01-14|1561.110
#2005-01-17| .
#2005-01-18|1573.490
#2005-01-19|1545.650
#2005-01-20|1514.560
#2005-01-21|1503.640
#2005-01-24|1480.660
#2005-01-25|1490.570
#2005-01-26|1509.010
#2005-01-27|1507.550
#2005-01-28|1499.460
#2005-01-31|1519.630
#2005-02-01|1523.660
#2005-02-02|1525.100
#2005-02-03|1508.240
#2005-02-04|1534.490
#2005-02-07|1529.050
#2005-02-08|1532.690
#2005-02-09|1506.810
#2005-02-10|1506.830
#2005-02-11|1530.510
#2005-02-14|1538.210
#2005-02-15|1547.300
#2005-02-16|1542.410
#2005-02-17|1519.290
#2005-02-18|1515.400
#2005-02-21| .
#2005-02-22|1494.070
#2005-02-23|1497.090
#2005-02-24|1517.710
#2005-02-25|1526.900
#2005-02-28|1511.020
#2005-03-01|1527.250
#2005-03-02|1525.280
#2005-03-03|1511.890
#2005-03-04|1520.580
#2005-03-07|1545.200
#2005-03-08|1528.650
#2005-03-09|1521.980
#2005-03-10|1524.380
#2005-03-11|1505.640
#2005-03-14|1515.090
#2005-03-15|1502.060
#2005-03-16|1486.230
#2005-03-17|1487.630
#2005-03-18|1484.400
#2005-03-21|1484.450
#2005-03-22|1465.090
#2005-03-23|1471.770
#2005-03-24|1469.940
#2005-03-25| .
#2005-03-28|1472.710
#2005-03-29|1464.340
#2005-03-30|1491.740
#2005-03-31|1482.530
#2005-04-01|1469.350
#2005-04-04|1476.720
#2005-04-05|1483.750
#2005-04-06|1480.670
#2005-04-07|1499.710
#2005-04-08|1485.600
#2005-04-11|1478.550
#2005-04-12|1489.160
#2005-04-13|1461.680
#2005-04-14|1441.130
#2005-04-15|1408.590
#2005-04-18|1409.980
#2005-04-19|1420.800
#2005-04-20|1406.850
#2005-04-21|1447.370
#2005-04-22|1421.210
#2005-04-25|1437.310
#2005-04-26|1420.430
#2005-04-27|1423.760
#2005-04-28|1409.290
#2005-04-29|1420.790
#2005-05-02|1423.710
#2005-05-03|1427.610
#2005-05-04|1452.200
#2005-05-05|1450.160
#2005-05-06|1456.000
#2005-05-09|1463.380
#2005-05-10|1450.360
#2005-05-11|1459.550
#2005-05-12|1454.790
#2005-05-13|1470.630
#2005-05-16|1480.680
#2005-05-17|1490.140
#2005-05-18|1509.260
#2005-05-19|1521.430
#2005-05-20|1528.060
#2005-05-23|1535.220
#2005-05-24|1540.470
#2005-05-25|1532.710
#2005-05-26|1548.800
#2005-05-27|1549.800
#2005-05-30| .
#2005-05-31|1542.630
#2005-06-01|1559.500
#2005-06-02|1568.960
#2005-06-03|1544.480
#2005-06-06|1545.270
#2005-06-07|1531.120
#2005-06-08|1527.680
#2005-06-09|1539.460
#2005-06-10|1521.020
#2005-06-13|1529.130
#2005-06-14|1524.420
#2005-06-15|1529.490
#2005-06-16|1537.420
#2005-06-17|1538.130
#2005-06-20|1537.310
#2005-06-21|1536.480
#2005-06-22|1534.360
#2005-06-23|1515.950
#2005-06-24|1500.180
#2005-06-27|1493.750
#2005-06-28|1508.610
#2005-06-29|1504.110
#2005-06-30|1493.520
#2005-07-01|1490.530
#2005-07-04| .
#2005-07-05|1506.350
#2005-07-06|1498.050
#2005-07-07|1503.780
#2005-07-08|1533.270
#2005-07-11|1547.660
#2005-07-12|1555.590
#2005-07-13|1557.620
#2005-07-14|1573.440
#2005-07-15|1577.820
#2005-07-18|1570.090
#2005-07-19|1590.490
#2005-07-20|1602.750
#2005-07-21|1601.890
#2005-07-22|1600.760
#2005-07-25|1593.570
#2005-07-26|1598.930
#2005-07-27|1611.950
#2005-07-28|1618.640
#2005-07-29|1605.140
#2005-08-01|1610.110
#2005-08-02|1627.010
#2005-08-03|1627.190
#2005-08-04|1608.740
#2005-08-05|1601.590
#2005-08-08|1589.970
#2005-08-09|1601.140
#2005-08-10|1585.710
#2005-08-11|1600.650
#2005-08-12|1591.750
#2005-08-15|1600.710
#2005-08-16|1574.010
#2005-08-17|1582.290
#2005-08-18|1575.760
#2005-08-19|1573.720
#2005-08-22|1575.590
#2005-08-23|1571.300
#2005-08-24|1561.710
#2005-08-25|1565.880
#2005-08-26|1558.840
#2005-08-29|1571.520
#2005-08-30|1565.730
#2005-08-31|1581.710
#2005-09-01|1577.250
#2005-09-02|1573.120
#2005-09-05| .
#2005-09-06|1597.270
#2005-09-07|1599.860
#2005-09-08|1597.680
#2005-09-09|1607.830
#2005-09-12|1612.200
#2005-09-13|1607.380
#2005-09-14|1589.630
#2005-09-15|1588.550
#2005-09-16|1599.440
#2005-09-19|1586.050
#2005-09-20|1578.200
#2005-09-21|1561.840
#2005-09-22|1567.360
#2005-09-23|1571.750
#2005-09-26|1572.860
#2005-09-27|1568.840
#2005-09-28|1568.810
#2005-09-29|1589.930
#2005-09-30|1601.660
#2005-10-03|1605.590
#2005-10-04|1595.540
#2005-10-05|1571.520
#2005-10-06|1552.940
#2005-10-07|1555.920
#2005-10-10|1546.990
#2005-10-11|1539.310
#2005-10-12|1521.190
#2005-10-13|1533.800
#2005-10-14|1544.290
#2005-10-17|1549.880
#2005-10-18|1538.430
#2005-10-19|1569.610
#2005-10-20|1555.590
#2005-10-21|1565.120
#2005-10-24|1590.650
#2005-10-25|1585.820
#2005-10-26|1575.140
#2005-10-27|1543.380
#2005-10-28|1557.110
#2005-10-31|1579.180
#2005-11-01|1576.520
#2005-11-02|1597.290
#2005-11-03|1619.670
#2005-11-04|1628.030
#2005-11-07|1629.270
#2005-11-08|1628.400
#2005-11-09|1630.210
#2005-11-10|1650.930
#2005-11-11|1653.360
#2005-11-14|1651.900
#2005-11-15|1644.310
#2005-11-16|1651.450
#2005-11-17|1676.390
#2005-11-18|1679.850
#2005-11-21|1686.230
#2005-11-22|1694.140
#2005-11-23|1696.770
#2005-11-24| .
#2005-11-25|1701.050
#2005-11-28|1684.390
#2005-11-29|1676.840
#2005-11-30|1672.560
#2005-12-01|1704.280
#2005-12-02|1709.100
#2005-12-05|1694.770
#2005-12-06|1701.350
#2005-12-07|1697.040
#2005-12-08|1685.590
#2005-12-09|1692.620
#2005-12-12|1698.350
#2005-12-13|1705.770
#2005-12-14|1698.980
#2005-12-15|1701.700
#2005-12-16|1688.680
#2005-12-19|1664.360
#2005-12-20|1665.070
#2005-12-21|1670.610
#2005-12-22|1683.350
#2005-12-23|1682.920
#2005-12-26| .
#2005-12-27|1668.370
#2005-12-28|1667.100
#2005-12-29|1655.360
#2005-12-30|1645.200
#2006-01-02| .
#2006-01-03|1679.930
#2006-01-04|1695.830
#2006-01-05|1705.290
#2006-01-06|1734.990
#2006-01-09|1741.900
#2006-01-10|1744.020
#2006-01-11|1758.240
#2006-01-12|1747.350
#2006-01-13|1746.780
#2006-01-16| .
#2006-01-17|1736.390
#2006-01-18|1716.620
#2006-01-19|1729.920
#2006-01-20|1676.380
#2006-01-23|1676.300
#2006-01-24|1686.220
#2006-01-25|1677.000
#2006-01-26|1690.490
#2006-01-27|1711.110
#2006-01-30|1713.450
#2006-01-31|1710.750
#2006-02-01|1713.020
#2006-02-02|1685.770
#2006-02-03|1664.530
#2006-02-06|1657.540
#2006-02-07|1651.840
#2006-02-08|1670.470
#2006-02-09|1654.080
#2006-02-10|1663.750
#2006-02-13|1645.830
#2006-02-14|1661.950
#2006-02-15|1673.150
#2006-02-16|1688.610
#2006-02-17|1675.210
#2006-02-20| .
#2006-02-21|1655.680
#2006-02-22|1677.520
#2006-02-23|1672.290
#2006-02-24|1676.500
#2006-02-27|1695.660
#2006-02-28|1670.570
#2006-03-01|1694.580
#2006-03-02|1693.780
#2006-03-03|1684.320
#2006-03-06|1669.940
#2006-03-07|1661.020
#2006-03-08|1660.350
#2006-03-09|1645.090
#2006-03-10|1648.230
#2006-03-13|1653.790
#2006-03-14|1681.150
#2006-03-15|1694.460
#2006-03-16|1679.050
#2006-03-17|1685.660
#2006-03-20|1688.980
#2006-03-21|1672.470
#2006-03-22|1676.320
#2006-03-23|1670.730
#2006-03-24|1679.810
#2006-03-27|1680.630
#2006-03-28|1673.030
#2006-03-29|1703.840
#2006-03-30|1708.680
#2006-03-31|1703.660
#2006-04-03|1706.770
#2006-04-04|1716.550
#2006-04-05|1732.740
#2006-04-06|1739.200
#2006-04-07|1723.030
#2006-04-10|1718.860
#2006-04-11|1704.400
#2006-04-12|1704.750
#2006-04-13|1712.070
#2006-04-14| .
#2006-04-17|1694.320
#2006-04-18|1726.640
#2006-04-19|1734.040
#2006-04-20|1728.900
#2006-04-21|1709.020
#2006-04-24|1706.440
#2006-04-25|1701.470
#2006-04-26|1702.200
#2006-04-27|1717.140
#2006-04-28|1700.710
#2006-05-01|1686.610
#2006-05-02|1689.930
#2006-05-03|1686.300
#2006-05-04|1701.030
#2006-05-05|1713.840
#2006-05-08|1715.230
#2006-05-09|1711.170
#2006-05-10|1694.820
#2006-05-11|1657.480
#2006-05-12|1635.810
#2006-05-15|1634.780
#2006-05-16|1623.690
#2006-05-17|1598.910
#2006-05-18|1587.110
#2006-05-19|1600.860
#2006-05-22|1584.570
#2006-05-23|1569.010
#2006-05-24|1580.180
#2006-05-25|1599.680
#2006-05-26|1606.370
#2006-05-29| .
#2006-05-30|1571.290
#2006-05-31|1579.580
#2006-06-01|1616.570
#2006-06-02|1612.900
#2006-06-05|1577.500
#2006-06-06|1575.390
#2006-06-07|1565.220
#2006-06-08|1561.550
#2006-06-09|1550.970
#2006-06-12|1520.310
#2006-06-13|1516.850
#2006-06-14|1530.260
#2006-06-15|1573.080
#2006-06-16|1562.840
#2006-06-19|1548.940
#2006-06-20|1548.320
#2006-06-21|1573.560
#2006-06-22|1554.490
#2006-06-23|1551.050
#2006-06-26|1556.170
#2006-06-27|1527.000
#2006-06-28|1538.250
#2006-06-29|1585.560
#2006-06-30|1575.230
#2006-07-03|1586.250
#2006-07-04| .
#2006-07-05|1553.950
#2006-07-06|1551.550
#2006-07-07|1533.710
#2006-07-10|1520.900
#2006-07-11|1533.060
#2006-07-12|1501.460
#2006-07-13|1478.160
#2006-07-14|1462.170
#2006-07-17|1468.500
#2006-07-18|1472.340
#2006-07-19|1490.600
#2006-07-20|1466.890
#2006-07-21|1451.880
#2006-07-24|1482.340
#2006-07-25|1489.520
#2006-07-26|1487.880
#2006-07-27|1478.530
#2006-07-28|1510.300
#2006-07-31|1509.430
#2006-08-01|1484.940
#2006-08-02|1500.480
#2006-08-03|1510.600
#2006-08-04|1503.840
#2006-08-07|1494.130
#2006-08-08|1484.800
#2006-08-09|1485.640
#2006-08-10|1496.280
#2006-08-11|1486.740
#2006-08-14|1494.330
#2006-08-15|1534.430
#2006-08-16|1570.060
#2006-08-17|1573.590
#2006-08-18|1576.460
#2006-08-21|1561.120
#2006-08-22|1563.430
#2006-08-23|1550.410
#2006-08-24|1555.190
#2006-08-25|1557.700
#2006-08-28|1570.290
#2006-08-29|1573.650
#2006-08-30|1581.950
#2006-08-31|1579.730
#2006-09-01|1589.470
#2006-09-04| .
#2006-09-05|1603.690
#2006-09-06|1572.200
#2006-09-07|1564.840
#2006-09-08|1574.710
#2006-09-11|1583.780
#2006-09-12|1615.750
#2006-09-13|1623.990
#2006-09-14|1625.980
#2006-09-15|1632.440
#2006-09-18|1632.170
#2006-09-19|1621.070
#2006-09-20|1645.350
#2006-09-21|1634.870
#2006-09-22|1622.370
#2006-09-25|1650.370
#2006-09-26|1659.200
#2006-09-27|1655.670
#2006-09-28|1661.590
#2006-09-29|1654.130
#2006-10-02|1632.810
#2006-10-03|1640.290
#2006-10-04|1681.140
#2006-10-05|1689.430
#2006-10-06|1684.880
#2006-10-09|1691.080
#2006-10-10|1693.290
#2006-10-11|1691.280
#2006-10-12|1718.540
#2006-10-13|1727.210
#2006-10-16|1727.610
#2006-10-17|1709.610
#2006-10-18|1700.750
#2006-10-19|1706.370
#2006-10-20|1709.580
#2006-10-23|1725.930
#2006-10-24|1713.880
#2006-10-25|1726.760
#2006-10-26|1744.070
#2006-10-27|1717.610
#2006-10-30|1727.800
#2006-10-31|1732.540
#2006-11-01|1707.650
#2006-11-02|1710.170
#2006-11-03|1703.980
#2006-11-06|1732.260
#2006-11-07|1741.530
#2006-11-08|1749.750
#2006-11-09|1740.140
#2006-11-10|1751.110
#2006-11-13|1768.000
#2006-11-14|1787.230
#2006-11-15|1793.820
#2006-11-16|1801.970
#2006-11-17|1800.670
#2006-11-20|1803.810
#2006-11-21|1808.880
#2006-11-22|1819.760
#2006-11-23| .
#2006-11-24|1815.530
#2006-11-27|1775.170
#2006-11-28|1780.340
#2006-11-29|1792.770
#2006-11-30|1791.250
#2006-12-01|1775.120
#2006-12-04|1799.930
#2006-12-05|1804.850
#2006-12-06|1799.130
#2006-12-07|1777.460
#2006-12-08|1786.210
#2006-12-11|1791.740
#2006-12-12|1781.970
#2006-12-13|1783.440
#2006-12-14|1803.410
#2006-12-15|1808.560
#2006-12-18|1790.990
#2006-12-19|1785.120
#2006-12-20|1777.920
#2006-12-21|1766.280
#2006-12-22|1748.610
#2006-12-25| .
#2006-12-26|1753.550
#2006-12-27|1763.410
#2006-12-28|1758.940
#2006-12-29|1756.900
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1759.370
#2007-01-04|1792.910
#2007-01-05|1785.300
#2007-01-08|1787.140
#2007-01-09|1795.630
#2007-01-10|1816.150
#2007-01-11|1834.860
#2007-01-12|1844.810
#2007-01-15| .
#2007-01-16|1842.440
#2007-01-17|1827.680
#2007-01-18|1793.680
#2007-01-19|1796.810
#2007-01-22|1779.020
#2007-01-23|1773.400
#2007-01-24|1802.630
#2007-01-25|1777.750
#2007-01-26|1772.970
#2007-01-29|1775.080
#2007-01-30|1777.760
#2007-01-31|1792.280
#2007-02-01|1791.450
#2007-02-02|1798.130
#2007-02-05|1795.390
#2007-02-06|1793.060
#2007-02-07|1810.950
#2007-02-08|1810.540
#2007-02-09|1785.530
#2007-02-12|1778.420
#2007-02-13|1783.820
#2007-02-14|1814.980
#2007-02-15|1823.410
#2007-02-16|1821.490
#2007-02-19| .
#2007-02-20|1833.710
#2007-02-21|1839.130
#2007-02-22|1846.340
#2007-02-23|1839.770
#2007-02-26|1830.590
#2007-02-27|1756.270
#2007-02-28|1761.650
#2007-03-01|1753.450
#2007-03-02|1726.030
#2007-03-05|1712.940
#2007-03-06|1743.100
#2007-03-07|1736.100
#2007-03-08|1746.430
#2007-03-09|1744.740
#2007-03-12|1756.420
#2007-03-13|1722.480
#2007-03-14|1743.150
#2007-03-15|1744.870
#2007-03-16|1742.230
#2007-03-19|1758.230
#2007-03-20|1767.250
#2007-03-21|1806.350
#2007-03-22|1799.750
#2007-03-23|1794.040
#2007-03-26|1802.950
#2007-03-27|1789.930
#2007-03-28|1770.540
#2007-03-29|1771.720
#2007-03-30|1772.360
#2007-04-02|1773.330
#2007-04-03|1796.310
#2007-04-04|1801.740
#2007-04-05|1812.940
#2007-04-06| .
#2007-04-09|1808.190
#2007-04-10|1816.930
#2007-04-11|1798.090
#2007-04-12|1813.490
#2007-04-13|1816.850
#2007-04-16|1833.960
#2007-04-17|1834.910
#2007-04-18|1832.390
#2007-04-19|1832.470
#2007-04-20|1845.890
#2007-04-23|1850.180
#2007-04-24|1858.870
#2007-04-25|1881.330
#2007-04-26|1889.570
#2007-04-27|1891.060
#2007-04-30|1867.750
#2007-05-01|1873.430
#2007-05-02|1889.730
#2007-05-03|1895.640
#2007-05-04|1895.700
#2007-05-07|1895.960
#2007-05-08|1899.830
#2007-05-09|1905.650
#2007-05-10|1875.200
#2007-05-11|1898.790
#2007-05-14|1888.080
#2007-05-15|1871.790
#2007-05-16|1891.570
#2007-05-17|1884.680
#2007-05-18|1896.930
#2007-05-21|1911.160
#2007-05-22|1916.450
#2007-05-23|1904.410
#2007-05-24|1874.600
#2007-05-25|1889.250
#2007-05-28| .
#2007-05-29|1899.790
#2007-05-30|1918.080
#2007-05-31|1928.190
#2007-06-01|1928.260
#2007-06-04|1933.730
#2007-06-05|1932.350
#2007-06-06|1914.850
#2007-06-07|1882.170
#2007-06-08|1906.260
#2007-06-11|1901.960
#2007-06-12|1890.670
#2007-06-13|1913.870
#2007-06-14|1924.540
#2007-06-15|1942.410
#2007-06-18|1944.370
#2007-06-19|1941.750
#2007-06-20|1922.120
#2007-06-21|1941.320
#2007-06-22|1921.940
#2007-06-25|1912.900
#2007-06-26|1908.640
#2007-06-27|1933.060
#2007-06-28|1931.670
#2007-06-29|1934.100
#2007-07-02|1954.120
#2007-07-03|1965.200
#2007-07-04| .
#2007-07-05|1981.060
#2007-07-06|1988.310
#2007-07-09|1989.200
#2007-07-10|1971.890
#2007-07-11|1984.080
#2007-07-12|2021.030
#2007-07-13|2032.160
#2007-07-16|2028.020
#2007-07-17|2041.780
#2007-07-18|2037.980
#2007-07-19|2052.990
#2007-07-20|2035.880
#2007-07-23|2036.330
#2007-07-24|2000.550
#2007-07-25|2011.140
#2007-07-26|1986.600
#2007-07-27|1956.190
#2007-07-30|1973.930
#2007-07-31|1932.060
#2007-08-01|1945.080
#2007-08-02|1966.600
#2007-08-03|1918.560
#2007-08-06|1954.370
#2007-08-07|1961.640
#2007-08-08|1987.340
#2007-08-09|1936.760
#2007-08-10|1925.140
#2007-08-13|1934.410
#2007-08-14|1901.320
#2007-08-15|1864.920
#2007-08-16|1846.090
#2007-08-17|1888.780
#2007-08-20|1893.050
#2007-08-21|1910.990
#2007-08-22|1936.770
#2007-08-23|1931.880
#2007-08-24|1961.380
#2007-08-27|1947.490
#2007-08-28|1899.240
#2007-08-29|1954.850
#2007-08-30|1963.750
#2007-08-31|1988.730
#2007-09-03| .
#2007-09-04|2020.510
#2007-09-05|1994.380
#2007-09-06|1998.670
#2007-09-07|1958.350
#2007-09-10|1960.200
#2007-09-11|1988.980
#2007-09-12|1988.960
#2007-09-13|1998.630
#2007-09-14|2000.820
#2007-09-17|1983.080
#2007-09-18|2035.370
#2007-09-19|2041.360
#2007-09-20|2032.610
#2007-09-21|2049.480
#2007-09-24|2057.250
#2007-09-25|2076.830
#2007-09-26|2088.380
#2007-09-27|2096.390
#2007-09-28|2091.110
#2007-10-01|2116.970
#2007-10-02|2115.890
#2007-10-03|2103.010
#2007-10-04|2105.560
#2007-10-05|2149.670
#2007-10-08|2163.260
#2007-10-09|2171.210
#2007-10-10|2176.980
#2007-10-11|2140.920
#2007-10-12|2177.990
#2007-10-15|2158.920
#2007-10-16|2151.140
#2007-10-17|2179.140
#2007-10-18|2187.520
#2007-10-19|2131.080
#2007-10-22|2157.450
#2007-10-23|2205.180
#2007-10-24|2188.590
#2007-10-25|2161.520
#2007-10-26|2194.590
#2007-10-29|2203.420
#2007-10-30|2207.610
#2007-10-31|2238.980
#2007-11-01|2197.070
#2007-11-02|2213.860
#2007-11-05|2200.480
#2007-11-06|2223.970
#2007-11-07|2169.430
#2007-11-08|2106.160
#2007-11-09|2034.300
#2007-11-12|1982.160
#2007-11-13|2066.080
#2007-11-14|2038.050
#2007-11-15|2024.030
#2007-11-16|2048.620
#2007-11-19|2021.140
#2007-11-20|2029.940
#2007-11-21|2006.380
#2007-11-22| .
#2007-11-23|2028.900
#2007-11-26|1989.360
#2007-11-27|2033.760
#2007-11-28| .
#2007-11-29|2102.420
#2007-11-30|2089.100
#2007-12-03|2067.450
#2007-12-04|2059.060
#2007-12-05|2099.310
#2007-12-06|2127.650
#2007-12-07|2130.000
#2007-12-10|2134.880
#2007-12-11|2083.720
#2007-12-12|2101.360
#2007-12-13|2094.680
#2007-12-14|2072.110
#2007-12-17|2020.800
#2007-12-18|2029.490
#2007-12-19|2031.000
#2007-12-20|2069.680
#2007-12-21|2111.770
#2007-12-24|2128.620
#2007-12-25| .
#2007-12-26|2136.940
#2007-12-27|2106.090
#2007-12-28|2107.050
#2007-12-31|2084.930
#2008-01-01| .
#2008-01-02|2049.710
#2008-01-03|2051.760
#2008-01-04|1963.520
#2008-01-07|1957.440
#2008-01-08|1910.330
#2008-01-09|1949.200
#2008-01-10|1953.640
#2008-01-11|1912.810
#2008-01-14|1949.150
#2008-01-15|1894.090
#2008-01-16|1872.290
#2008-01-17|1842.100
#2008-01-18|1844.090
#2008-01-21| .
#2008-01-22|1795.610
#2008-01-23|1789.530
#2008-01-24|1826.920
#2008-01-25|1789.170
#2008-01-28|1805.080
#2008-01-29|1807.670
#2008-01-30|1808.510
#2008-01-31|1841.420
#2008-02-01|1855.270
#2008-02-04|1828.800
#2008-02-05|1773.490
#2008-02-06|1740.950
#2008-02-07|1753.300
#2008-02-08|1773.740
#2008-02-11|1793.090
#2008-02-12|1780.540
#2008-02-13|1823.000
#2008-02-14|1787.590
#2008-02-15|1780.380
#2008-02-18| .
#2008-02-19|1764.810
#2008-02-20|1787.450
#2008-02-21|1766.300
#2008-02-22|1773.440
#2008-02-25|1785.460
#2008-02-26|1791.310
#2008-02-27|1799.940
#2008-02-28|1794.460
#2008-02-29|1745.270
#2008-03-03|1733.270
#2008-03-04|1743.700
#2008-03-05|1753.570
#2008-03-06|1712.500
#2008-03-07|1707.500
#2008-03-10|1673.030
#2008-03-11|1740.950
#2008-03-12|1735.180
#2008-03-13|1750.400
#2008-03-14|1713.830
#2008-03-17|1687.190
#2008-03-18|1761.050
#2008-03-19|1715.590
#2008-03-20|1751.990
#2008-03-21| .
#2008-03-24|1814.400
#2008-03-25|1824.540
#2008-03-26|1817.280
#2008-03-27|1777.890
#2008-03-28|1767.570
#2008-03-31|1781.930
#2008-04-01|1855.480
#2008-04-02|1848.800
#2008-04-03|1855.190
#2008-04-04|1865.870
#2008-04-07|1860.830
#2008-04-08|1846.140
#2008-04-09|1826.190
#2008-04-10|1852.970
#2008-04-11|1798.720
#2008-04-14|1790.930
#2008-04-15|1794.730
#2008-04-16|1846.890
#2008-04-17|1840.880
#2008-04-18|1900.280
#2008-04-21|1913.120
#2008-04-22|1881.650
#2008-04-23|1906.660
#2008-04-24|1924.580
#2008-04-25|1918.580
#2008-04-28|1923.260
#2008-04-29|1933.600
#2008-04-30|1917.700
#2008-05-01|1980.440
#2008-05-02|1981.870
#2008-05-05|1975.820
#2008-05-06|1990.610
#2008-05-07|1951.420
#2008-05-08|1966.860
#2008-05-09|1960.290
#2008-05-12|1997.020
#2008-05-13|2000.610
#2008-05-14|1997.300
#2008-05-15|2031.340
#2008-05-16|2031.270
#2008-05-19|2016.600
#2008-05-20|2000.670
#2008-05-21|1956.800
#2008-05-22|1964.920
#2008-05-23|1958.960
#2008-05-26| .
#2008-05-27|1995.440
#2008-05-28|2000.070
#2008-05-29|2019.020
#2008-05-30|2032.570
#2008-06-02|2006.840
#2008-06-03|1996.790
#2008-06-04|2021.450
#2008-06-05|2055.110
#2008-06-06|1990.390
#2008-06-09|1979.710
#2008-06-10|1972.540
#2008-06-11|1924.330
#2008-06-12|1924.260
#2008-06-13|1966.010
#2008-06-16|1984.760
#2008-06-17|1972.820
#2008-06-18|1951.100
#2008-06-19|1982.690
#2008-06-20|1928.390
#2008-06-23|1913.310
#2008-06-24|1903.740
#2008-06-25|1933.860
#2008-06-26|1855.390
#2008-06-27|1855.720
#2008-06-30|1837.090
#2008-07-01|1862.710
#2008-07-02|1816.150
#2008-07-03|1816.350
#2008-07-04| .
#2008-07-07|1826.930
#2008-07-08|1871.280
#2008-07-09|1819.180
#2008-07-10|1839.570
#2008-07-11|1810.880
#2008-07-14|1798.030
#2008-07-15|1798.350
#2008-07-16|1843.870
#2008-07-17|1853.470
#2008-07-18|1823.230
#2008-07-21|1819.760
#2008-07-22|1821.620
#2008-07-23|1845.560
#2008-07-24|1816.980
#2008-07-25|1846.550
#2008-07-28|1802.990
#2008-07-29|1845.550
#2008-07-30|1852.800
#2008-07-31|1849.150
#2008-08-01|1826.560
#2008-08-04|1804.840
#2008-08-05|1869.760
#2008-08-06|1895.210
#2008-08-07|1880.090
#2008-08-08|1926.230
#2008-08-11|1941.230
#2008-08-12|1941.070
#2008-08-13|1942.020
#2008-08-14|1964.380
#2008-08-15|1957.560
#2008-08-18|1932.700
#2008-08-19|1908.680
#2008-08-20|1913.020
#2008-08-21|1906.740
#2008-08-22|1931.470
#2008-08-25|1889.720
#2008-08-26|1886.320
#2008-08-27|1900.300
#2008-08-28|1915.120
#2008-08-29|1872.540
#2008-09-01| .
#2008-09-02|1850.140
#2008-09-03|1833.090
#2008-09-04|1774.780
#2008-09-05|1768.230
#2008-09-08|1762.950
#2008-09-09|1721.550
#2008-09-10|1738.070
#2008-09-11|1773.650
#2008-09-12|1767.130
#2008-09-15|1705.460
#2008-09-16|1724.080
#2008-09-17|1632.450
#2008-09-18|1697.420
#2008-09-19|1745.060
#2008-09-22|1665.940
#2008-09-23|1648.400
#2008-09-24|1661.330
#2008-09-25|1687.550
#2008-09-26|1672.040
#2008-09-29|1496.150
#2008-09-30|1584.600
#2008-10-01|1563.800
#2008-10-02|1491.110
#2008-10-03|1470.840
#2008-10-06|1411.280
#2008-10-07|1329.010
#2008-10-08|1330.010
#2008-10-09|1275.100
#2008-10-10|1269.800
#2008-10-13|1429.540
#2008-10-14|1364.590
#2008-10-15|1244.230
#2008-10-16|1312.970
#2008-10-17|1311.720
#2008-10-20|1352.760
#2008-10-21|1283.430
#2008-10-22|1237.090
#2008-10-23|1239.160
#2008-10-24|1202.270
#2008-10-27|1169.780
#2008-10-28|1297.570
#2008-10-29|1302.120
#2008-10-30|1333.940
#2008-10-31|1334.780
#2008-11-03|1334.750
#2008-11-04|1378.400
#2008-11-05|1299.980
#2008-11-06|1241.970
#2008-11-07|1271.620
#2008-11-10|1251.000
#2008-11-11|1225.590
#2008-11-12|1165.380
#2008-11-13|1240.930
#2008-11-14|1179.630
#2008-11-17|1151.960
#2008-11-18|1155.750
#2008-11-19|1087.600
#2008-11-20|1036.510
#2008-11-21|1085.570
#2008-11-24|1154.340
#2008-11-25|1142.580
#2008-11-26|1193.090
#2008-11-27| .
#2008-11-28|1185.750
#2008-12-01|1091.160
#2008-12-02|1130.000
#2008-12-03|1166.200
#2008-12-04|1127.750
#2008-12-05|1177.870
#2008-12-08|1225.060
#2008-12-09|1212.450
#2008-12-10|1222.380
#2008-12-11|1180.460
#2008-12-12|1206.650
#2008-12-15|1181.870
#2008-12-16|1243.490
#2008-12-17|1225.860
#2008-12-18|1204.690
#2008-12-19|1217.190
#2008-12-22|1189.150
#2008-12-23|1183.190
#2008-12-24|1184.300
#2008-12-25| .
#2008-12-26|1185.440
#2008-12-29|1173.150
#2008-12-30|1201.340
#2008-12-31|1211.650
#2009-01-01| .
#2009-01-02|1263.700
#2009-01-05|1262.520
#2009-01-06|1274.490
#2009-01-07|1238.600
#2009-01-08|1252.520
#2009-01-09|1223.010
#2009-01-12|1201.130
#2009-01-13|1202.650
#2009-01-14|1163.420
#2009-01-15|1183.520
#2009-01-16|1198.140
#2009-01-19| .
#2009-01-20|1136.610
#2009-01-21|1185.760
#2009-01-22|1168.080
#2009-01-23|1175.890
#2009-01-26|1184.560
#2009-01-27|1194.410
#2009-01-28|1235.910
#2009-01-29|1203.850
#2009-01-30|1180.250
#2009-02-02|1195.750
#2009-02-03|1215.660
#2009-02-04|1215.430
#2009-02-05|1245.110
#2009-02-06|1277.490
#2009-02-09|1281.650
#2009-02-10|1229.290
#2009-02-11|1227.050
#2009-02-12|1242.810
#2009-02-13|1236.850
#2009-02-16| .
#2009-02-17|1187.040
#2009-02-18|1188.770
#2009-02-19|1167.890
#2009-02-20|1172.710
#2009-02-23|1128.970
#2009-02-24|1171.450
#2009-02-25|1160.830
#2009-02-26|1127.100
#2009-02-27|1116.990
#2009-03-02|1076.670
#2009-03-03|1080.670
#2009-03-04|1110.300
#2009-03-05|1074.520
#2009-03-06|1064.700
#2009-03-09|1043.870
#2009-03-10|1112.440
#2009-03-11|1125.950
#2009-03-12|1164.710
#2009-03-13|1168.520
#2009-03-16|1145.450
#2009-03-17|1192.170
#2009-03-18|1206.960
#2009-03-19|1204.210
#2009-03-20|1187.180
#2009-03-23|1259.810
#2009-03-24|1235.420
#2009-03-25|1236.660
#2009-03-26|1281.300
#2009-03-27|1251.470
#2009-03-30|1220.810
#2009-03-31|1237.010
#2009-04-01|1252.510
#2009-04-02|1294.300
#2009-04-03|1316.160
#2009-04-06|1313.100
#2009-04-07|1275.420
#2009-04-08|1300.750
#2009-04-09|1340.280
#2009-04-10| .
#2009-04-13|1336.670
#2009-04-14|1322.310
#2009-04-15|1316.510
#2009-04-16|1352.980
#2009-04-17|1353.920
#2009-04-20|1309.370
#2009-04-21|1329.060
#2009-04-22|1335.720
#2009-04-23|1344.410
#2009-04-24|1373.280
#2009-04-27|1369.940
#2009-04-28|1361.920
#2009-04-29|1382.380
#2009-04-30|1394.330
#2009-05-01|1396.620
#2009-05-04|1427.960
#2009-05-05|1423.810
#2009-05-06|1423.850
#2009-05-07|1389.830
#2009-05-08|1394.160
#2009-05-11|1395.790
#2009-05-12|1377.400
#2009-05-13|1339.830
#2009-05-14|1359.670
#2009-05-15|1355.110
#2009-05-18|1392.730
#2009-05-19|1398.050
#2009-05-20|1393.720
#2009-05-21|1367.390
#2009-05-22|1363.170
#2009-05-25| .
#2009-05-26|1412.610
#2009-05-27|1401.880
#2009-05-28|1420.310
#2009-05-29|1435.570
#2009-06-01|1477.120
#2009-06-02|1480.310
#2009-06-03|1475.440
#2009-06-04|1492.740
#2009-06-05|1493.210
#2009-06-08|1488.490
#2009-06-09|1501.550
#2009-06-10|1495.270
#2009-06-11|1497.010
#2009-06-12|1489.970
#2009-06-15|1456.960
#2009-06-16|1443.250
#2009-06-17|1455.890
#2009-06-18|1453.800
#2009-06-19|1471.230
#2009-06-22|1426.610
#2009-06-23|1424.460
#2009-06-24|1447.060
#2009-06-25|1475.820
#2009-06-26|1480.200
#2009-06-29|1483.830
#2009-06-30|1477.250
#2009-07-01|1481.340
#2009-07-02|1446.280
#2009-07-03| .
#2009-07-06|1441.010
#2009-07-07|1404.780
#2009-07-08|1411.530
#2009-07-09|1414.980
#2009-07-10|1419.840
#2009-07-13|1447.700
#2009-07-14|1452.840
#2009-07-15|1500.980
#2009-07-16|1518.870
#2009-07-17|1527.260
#2009-07-20|1544.000
#2009-07-21|1553.010
#2009-07-22|1565.000
#2009-07-23|1601.520
#2009-07-24|1599.060
#2009-07-27|1599.310
#2009-07-28|1605.470
#2009-07-29|1599.610
#2009-07-30|1609.870
#2009-07-31|1603.360
#2009-08-03|1628.120
#2009-08-04|1628.490
#2009-08-05|1614.440
#2009-08-06|1600.290
#2009-08-07|1619.490
#2009-08-10|1610.430
#2009-08-11|1594.690
#2009-08-12|1619.590
#2009-08-13|1628.650
#2009-08-14|1611.580
#2009-08-17|1564.890
#2009-08-18|1586.500
#2009-08-19|1596.610
#2009-08-20|1614.220
#2009-08-21|1637.780
#2009-08-24|1634.780
#2009-08-25|1639.900
#2009-08-26|1637.000
#2009-08-27|1640.970
#2009-08-28|1643.240
#2009-08-31|1625.190
#2009-09-01|1595.840
#2009-09-02|1594.280
#2009-09-03|1605.980
#2009-09-04|1638.070
#2009-09-07| .
#2009-09-08|1654.810
#2009-09-09|1669.230
#2009-09-10|1686.160
#2009-09-11|1685.460
#2009-09-14|1693.760
#2009-09-15|1699.530
#2009-09-16|1723.730
#2009-09-17|1721.090
#2009-09-18|1725.240
#2009-09-21|1731.580
#2009-09-22|1734.090
#2009-09-23|1724.270
#2009-09-24|1709.760
#2009-09-25|1694.150
#2009-09-28|1724.590
#2009-09-29|1717.670
#2009-09-30|1718.990
#2009-10-01|1666.410
#2009-10-02|1662.490
#2009-10-05|1675.640
#2009-10-06|1705.250
#2009-10-07|1710.450
#2009-10-08|1717.790
#2009-10-09|1727.760
#2009-10-12|1729.630
#2009-10-13|1730.270
#2009-10-14|1754.260
#2009-10-15|1753.360
#2009-10-16|1739.320
#2009-10-19|1756.680
#2009-10-20|1756.190
#2009-10-21|1753.560
#2009-10-22|1763.150
#2009-10-23|1753.630
#2009-10-26|1746.750
#2009-10-27|1720.970
#2009-10-28|1682.060
#2009-10-29|1711.270
#2009-10-30|1667.130
#2009-11-02|1672.910
#2009-11-03|1679.200
#2009-11-04|1680.670
#2009-11-05|1721.090
#2009-11-06|1730.760
#2009-11-09|1768.400
#2009-11-10|1773.170
#2009-11-11|1782.950
#2009-11-12|1773.140
#2009-11-13|1788.610
#2009-11-16|1807.560
#2009-11-17|1812.210
#2009-11-18|1801.740
#2009-11-19|1773.190
#2009-11-20|1764.390
#2009-11-23|1792.940
#2009-11-24|1786.250
#2009-11-25|1793.670
#2009-11-26| .
#2009-11-27|1765.460
#2009-11-30|1767.430
#2009-12-01|1787.710
#2009-12-02|1790.820
#2009-12-03|1782.910
#2009-12-04|1791.910
#2009-12-07|1783.650
#2009-12-08|1772.730
#2009-12-09|1789.700
#2009-12-10|1799.370
#2009-12-11|1792.060
#2009-12-14|1809.090
#2009-12-15|1798.210
#2009-12-16|1800.820
#2009-12-17|1778.270
#2009-12-18|1807.360
#2009-12-21|1828.790
#2009-12-22|1839.510
#2009-12-23|1851.990
#2009-12-24|1869.840
#2009-12-25| .
#2009-12-28|1878.180
#2009-12-29|1872.020
#2009-12-30|1878.650
#2009-12-31|1860.310
#2010-01-01| .
#2010-01-04|1886.700
#2010-01-05|1888.430
#2010-01-06|1878.420
#2010-01-07|1876.720
#2010-01-08|1892.590
#2010-01-11|1886.240
#2010-01-12|1861.790
#2010-01-13|1886.130
#2010-01-14|1886.520
#2010-01-15|1864.520
#2010-01-18| .
#2010-01-19|1895.480
#2010-01-20|1867.950
#2010-01-21|1850.570
#2010-01-22|1794.820
#2010-01-25|1802.390
#2010-01-26|1803.860
#2010-01-27|1818.900
#2010-01-28|1771.100
#2010-01-29|1741.040
#2010-02-01|1760.720
#2010-02-02|1776.920
#2010-02-03|1784.700
#2010-02-04|1732.990
#2010-02-05|1746.120
#2010-02-08|1734.880
#2010-02-09|1753.840
#2010-02-10|1749.760
#2010-02-11|1775.740
#2010-02-12|1779.110
#2010-02-15| .
#2010-02-16|1802.060
#2010-02-17|1810.860
#2010-02-18|1823.390
#2010-02-19|1823.320
#2010-02-22|1817.630
#2010-02-23|1793.820
#2010-02-24|1812.510
#2010-02-25|1812.910
#2010-02-26|1818.680
#2010-03-01|1846.400
#2010-03-02|1851.210
#2010-03-03|1851.570
#2010-03-04|1859.720
#2010-03-05|1888.560
#2010-03-08|1890.890
#2010-03-09|1901.380
#2010-03-10|1917.350
#2010-03-11|1923.810
#2010-03-12|1924.430
#2010-03-15|1920.090
#2010-03-16|1932.240
#2010-03-17|1936.220
#2010-03-18|1943.940
#2010-03-19|1932.430
#2010-03-22|1949.590
#2010-03-23|1963.200
#2010-03-24|1951.840
#2010-03-25|1949.150
#2010-03-26|1952.630
#2010-03-29|1961.220
#2010-03-30|1967.960
#2010-03-31|1958.340
#2010-04-01|1959.560
#2010-04-02| .
#2010-04-05|1977.830
#2010-04-06|1981.950
#2010-04-07|1977.300
#2010-04-08|1980.730
#2010-04-09|1994.430
#2010-04-12|1995.650
#2010-04-13|2003.810
#2010-04-14|2028.820
#2010-04-15|2038.640
#2010-04-16|2012.840
#2010-04-19|2013.530
#2010-04-20|2023.600
#2010-04-21|2034.530
#2010-04-22|2045.160
#2010-04-23|2055.330
#2010-04-26|2049.090
#2010-04-27|2006.250
#2010-04-28|2007.590
#2010-04-29|2042.890
#2010-04-30|2000.630
#2010-05-03|2031.600
#2010-05-04|1968.970
#2010-05-05|1958.260
#2010-05-06|1903.470
#2010-05-07|1849.440
#2010-05-10|1942.610
#2010-05-11|1940.480
#2010-05-12|1975.580
#2010-05-13|1945.520
#2010-05-14|1907.100
#2010-05-17|1915.450
#2010-05-18|1887.060
#2010-05-19|1873.420
#2010-05-20|1800.120
#2010-05-21|1822.770
#2010-05-24|1815.280
#2010-05-25|1815.680
#2010-05-26|1796.470
#2010-05-27|1862.710
#2010-05-28|1852.390
#2010-05-31| .
#2010-06-01|1835.040
#2010-06-02|1879.590
#2010-06-03|1895.660
#2010-06-04|1832.040
#2010-06-07|1798.160
#2010-06-08|1795.700
#2010-06-09|1778.920
#2010-06-10|1830.090
#2010-06-11|1847.150
#2010-06-14|1845.480
#2010-06-15|1897.480
#2010-06-16|1905.310
#2010-06-17|1910.650
#2010-06-18|1913.480
#2010-06-21|1895.840
#2010-06-22|1880.540
#2010-06-23|1874.420
#2010-06-24|1844.590
#2010-06-25|1838.520
#2010-06-28|1836.000
#2010-06-29|1764.060
#2010-06-30|1739.140
#2010-07-01|1734.410
#2010-07-02|1728.340
#2010-07-05| .
#2010-07-06|1734.680
#2010-07-07|1789.720
#2010-07-08|1798.310
#2010-07-09|1814.790
#2010-07-12|1821.030
#2010-07-13|1845.030
#2010-07-14|1853.410
#2010-07-15|1856.240
#2010-07-16|1803.480
#2010-07-19|1819.280
#2010-07-20|1840.670
#2010-07-21|1817.300
#2010-07-22|1863.100
#2010-07-23|1875.380
#2010-07-26|1890.400
#2010-07-27|1888.810
#2010-07-28|1872.620
#2010-07-29|1860.300
#2010-07-30|1864.000
#2010-08-02|1898.990
#2010-08-03|1891.810
#2010-08-04|1909.200
#2010-08-05|1904.950
#2010-08-06|1902.880
#2010-08-09|1915.170
#2010-08-10|1899.240
#2010-08-11|1845.380
#2010-08-12|1832.170
#2010-08-13|1818.800
#2010-08-16|1821.510
#2010-08-17|1845.370
#2010-08-18|1850.800
#2010-08-19|1823.000
#2010-08-20|1825.750
#2010-08-23|1808.310
#2010-08-24|1775.270
#2010-08-25|1790.880
#2010-08-26|1769.020
#2010-08-27|1791.640
#2010-08-30|1772.070
#2010-08-31|1767.430
#2010-09-01|1820.050
#2010-09-02|1840.580
#2010-09-03|1870.310
#2010-09-06| .
#2010-09-07|1856.500
#2010-09-08|1880.000
#2010-09-09|1886.140
#2010-09-10|1892.340
#2010-09-13|1921.670
#2010-09-14|1928.590
#2010-09-15|1939.600
#2010-09-16|1948.110
#2010-09-17|1955.830
#2010-09-20|1989.430
#2010-09-21|1989.110
#2010-09-22|1982.760
#2010-09-23|1982.150
#2010-09-24|2023.840
#2010-09-27|2010.990
#2010-09-28|2012.430
#2010-09-29|2009.080
#2010-09-30|1998.040
#2010-10-01|1996.600
#2010-10-04|1975.330
#2010-10-05|2024.630
#2010-10-06|2006.520
#2010-10-07|2011.630
#2010-10-08|2027.030
#2010-10-11|2026.980
#2010-10-12|2041.550
#2010-10-13|2057.250
#2010-10-14|2054.510
#2010-10-15|2097.730
#2010-10-18|2104.150
#2010-10-19|2069.730
#2010-10-20|2085.750
#2010-10-21|2090.100
#2010-10-22|2104.210
#2010-10-25|2113.550
#2010-10-26|2119.050
#2010-10-27|2125.880
#2010-10-28|2129.730
#2010-10-29|2124.450
#2010-11-01|2128.420
#2010-11-02|2151.720
#2010-11-03|2158.360
#2010-11-04|2187.800
#2010-11-05|2186.710
#2010-11-08|2188.940
#2010-11-09|2176.880
#2010-11-10|2187.740
#2010-11-11|2173.110
#2010-11-12|2137.950
#2010-11-15|2131.480
#2010-11-16|2093.630
#2010-11-17|2100.000
#2010-11-18|2134.770
#2010-11-19|2135.270
#2010-11-22|2150.860
#2010-11-23|2116.610
#2010-11-24|2160.520
#2010-11-25| .
#2010-11-26|2153.910
#2010-11-29|2144.560
#2010-11-30|2117.330
#2010-12-01|2162.830
#2010-12-02|2185.300
#2010-12-03|2191.170
#2010-12-06|2189.810
#2010-12-07|2189.350
#2010-12-08|2200.600
#2010-12-09|2201.570
#2010-12-10|2215.340
#2010-12-13|2207.450
#2010-12-14|2212.590
#2010-12-15|2202.450
#2010-12-16|2218.020
#2010-12-17|2218.290
#2010-12-20|2223.040
#2010-12-21|2234.570
#2010-12-22|2235.910
#2010-12-23|2230.270
#2010-12-24| .
#2010-12-27|2229.860
#2010-12-28|2227.420
#2010-12-29|2231.640
#2010-12-30|2225.720
#2010-12-31|2217.860
#2011-01-03|2254.230
#2011-01-04|2251.460
#2011-01-05|2270.400
#2011-01-06|2277.510
#2011-01-07|2276.700
#2011-01-10|2284.380
#2011-01-11|2288.730
#2011-01-12|2304.880
#2011-01-13|2305.530
#2011-01-14|2323.430
#2011-01-17| .
#2011-01-18|2328.790
#2011-01-19|2303.320
#2011-01-20|2286.080
#2011-01-21|2268.320
#2011-01-24|2300.390
#2011-01-25|2304.030
#2011-01-26|2314.190
#2011-01-27|2330.070
#2011-01-28|2270.510
#2011-01-31|2281.910
#2011-02-01|2324.950
#2011-02-02|2321.090
#2011-02-03|2323.070
#2011-02-04|2338.200
#2011-02-07|2349.200
#2011-02-08|2363.610
#2011-02-09|2360.950
#2011-02-10|2364.350
#2011-02-11|2379.150
#2011-02-14|2385.600
#2011-02-15|2381.920
#2011-02-16|2397.940
#2011-02-17|2397.570
#2011-02-18|2392.470
#2011-02-21| .
#2011-02-22|2322.860
#2011-02-23|2300.940
#2011-02-24|2313.310
#2011-02-25|2346.290
#2011-02-28|2350.990
#2011-03-01|2315.260
#2011-03-02|2326.770
#2011-03-03|2371.760
#2011-03-04|2359.960
#2011-03-07|2328.070
#2011-03-08|2337.550
#2011-03-09|2322.690
#2011-03-10|2284.290
#2011-03-11|2299.260
#2011-03-14|2290.720
#2011-03-15|2259.620
#2011-03-16|2202.970
#2011-03-17|2225.240
#2011-03-18|2221.070
#2011-03-21|2262.700
#2011-03-22|2257.960
#2011-03-23|2270.500
#2011-03-24|2312.090
#2011-03-25|2316.360
#2011-03-28|2303.100
#2011-03-29|2325.540
#2011-03-30|2336.520
#2011-03-31|2338.990
#2011-04-01|2342.920
#2011-04-04|2334.540
#2011-04-05|2327.870
#2011-04-06|2332.340
#2011-04-07|2332.880
#2011-04-08|2321.180
#2011-04-11|2314.500
#2011-04-12|2298.300
#2011-04-13|2316.630
#2011-04-14|2311.250
#2011-04-15|2307.580
#2011-04-18|2292.340
#2011-04-19|2306.770
#2011-04-20|2357.760
#2011-04-21|2377.300
#2011-04-22| .
#2011-04-25|2383.720
#2011-04-26|2396.030
#2011-04-27|2413.590
#2011-04-28|2409.900
#2011-04-29|2404.080
#2011-05-02|2404.240
#2011-05-03|2392.800
#2011-05-04|2387.510
#2011-05-05|2375.210
#2011-05-06|2383.180
#2011-05-09|2390.970
#2011-05-10|2411.350
#2011-05-11|2393.080
#2011-05-12|2407.890
#2011-05-13|2379.240
#2011-05-16|2337.850
#2011-05-17|2343.510
#2011-05-18|2362.950
#2011-05-19|2369.670
#2011-05-20|2351.430
#2011-05-23|2316.780
#2011-05-24|2303.550
#2011-05-25|2310.950
#2011-05-26|2325.930
#2011-05-27|2336.090
#2011-05-30| .
#2011-05-31|2372.540
#2011-06-01|2322.480
#2011-06-02|2326.700
#2011-06-03|2292.310
#2011-06-06|2274.480
#2011-06-07|2268.960
#2011-06-08|2252.890
#2011-06-09|2256.650
#2011-06-10|2221.090
#2011-06-13|2222.280
#2011-06-14|2250.340
#2011-06-15|2209.010
#2011-06-16|2199.930
#2011-06-17|2192.960
#2011-06-20|2204.360
#2011-06-21|2251.820
#2011-06-22|2235.750
#2011-06-23|2255.050
#2011-06-24|2217.060
#2011-06-27|2252.240
#2011-06-28|2285.750
#2011-06-29|2294.430
#2011-06-30|2325.070
#2011-07-01|2361.390
#2011-07-04| .
#2011-07-05|2371.210
#2011-07-06|2378.580
#2011-07-07|2412.890
#2011-07-08|2405.890
#2011-07-11|2362.000
#2011-07-12|2343.790
#2011-07-13|2352.430
#2011-07-14|2325.060
#2011-07-15|2356.670
#2011-07-18|2344.010
#2011-07-19|2398.170
#2011-07-20|2387.800
#2011-07-21|2404.240
#2011-07-22|2429.500
#2011-07-25|2424.150
#2011-07-26|2429.450
#2011-07-27|2367.160
#2011-07-28|2371.770
#2011-07-29|2362.810
#2011-08-01|2354.050
#2011-08-02|2292.850
#2011-08-03|2312.780
#2011-08-04|2207.200
#2011-08-05|2194.380
#2011-08-08|2060.290
#2011-08-09|2160.790
#2011-08-10|2073.090
#2011-08-11|2167.070
#2011-08-12|2182.050
#2011-08-15|2214.120
#2011-08-16|2194.270
#2011-08-17|2181.620
#2011-08-18|2073.030
#2011-08-19|2038.220
#2011-08-22|2044.730
#2011-08-23|2129.270
#2011-08-24|2145.040
#2011-08-25|2108.210
#2011-08-26|2161.970
#2011-08-29|2223.960
#2011-08-30|2237.690
#2011-08-31|2241.010
#2011-09-01|2219.050
#2011-09-02|2167.830
#2011-09-05| .
#2011-09-06|2167.600
#2011-09-07|2223.750
#2011-09-08|2214.290
#2011-09-09|2163.660
#2011-09-12|2191.840
#2011-09-13|2220.580
#2011-09-14|2252.750
#2011-09-15|2286.560
#2011-09-16|2306.090
#2011-09-19|2308.760
#2011-09-20|2295.890
#2011-09-21|2258.300
#2011-09-22|2184.590
#2011-09-23|2206.860
#2011-09-26|2234.280
#2011-09-27|2253.550
#2011-09-28|2220.840
#2011-09-29|2197.680
#2011-09-30|2139.180
#2011-10-03|2085.040
#2011-10-04|2129.210
#2011-10-05|2182.770
#2011-10-06|2217.990
#2011-10-07|2202.760
#2011-10-10|2278.650
#2011-10-11|2294.920
#2011-10-12|2307.180
#2011-10-13|2326.880
#2011-10-14|2371.940
#2011-10-17|2334.380
#2011-10-18|2364.870
#2011-10-19|2316.810
#2011-10-20|2306.290
#2011-10-21|2335.930
#2011-10-24|2384.420
#2011-10-25|2335.870
#2011-10-26|2334.790
#2011-10-27|2399.830
#2011-10-28|2401.290
#2011-10-31|2360.080
#2011-11-01|2298.370
#2011-11-02|2318.320
#2011-11-03|2367.710
#2011-11-04|2356.320
#2011-11-07|2371.040
#2011-11-08|2400.010
#2011-11-09|2314.100
#2011-11-10|2312.070
#2011-11-11|2355.780
#2011-11-14|2341.320
#2011-11-15|2366.240
#2011-11-16|2324.370
#2011-11-17|2272.090
#2011-11-18|2253.950
#2011-11-21|2211.140
#2011-11-22|2216.330
#2011-11-23|2166.540
#2011-11-24| .
#2011-11-25|2150.880
#2011-11-28|2224.220
#2011-11-29|2211.390
#2011-11-30|2295.200
#2011-12-01|2309.200
#2011-12-02|2302.040
#2011-12-05|2326.950
#2011-12-06|2321.490
#2011-12-07|2320.540
#2011-12-08|2282.590
#2011-12-09|2318.680
#2011-12-12|2292.240
#2011-12-13|2268.370
#2011-12-14|2233.030
#2011-12-15|2226.710
#2011-12-16|2238.180
#2011-12-19|2215.270
#2011-12-20|2281.940
#2011-12-21|2249.030
#2011-12-22|2266.770
#2011-12-23|2287.570
#2011-12-26| .
#2011-12-27|2293.120
#2011-12-28|2267.080
#2011-12-29|2285.070
#2011-12-30|2277.830
#2012-01-02| .
#2012-01-03|2321.960
#2012-01-04|2329.710
#2012-01-05|2348.980
#2012-01-06|2356.170
#2012-01-09|2350.650
#2012-01-10|2367.380
#2012-01-11|2372.250
#2012-01-12|2381.990
#2012-01-13|2371.980
#2012-01-16| .
#2012-01-17|2393.240
#2012-01-18|2425.960
#2012-01-19|2441.700
#2012-01-20|2437.020
#2012-01-23|2437.220
#2012-01-24|2433.960
#2012-01-25|2465.660
#2012-01-26|2454.630
#2012-01-27|2461.770
#2012-01-30|2465.320
#2012-01-31|2467.950
#2012-02-01|2488.180
#2012-02-02|2495.830
#2012-02-03|2529.170
#2012-02-06|2528.300
#2012-02-07|2532.060
#2012-02-08|2545.720
#2012-02-09|2563.930
#2012-02-10|2547.320
#2012-02-13|2569.490
#2012-02-14|2575.240
#2012-02-15|2556.010
#2012-02-16|2592.290
#2012-02-17|2584.240
#2012-02-20| .
#2012-02-21|2590.240
#2012-02-22|2579.780
#2012-02-23|2594.930
#2012-02-24|2604.210
#2012-02-27|2606.760
#2012-02-28|2633.460
#2012-02-29|2623.100
#2012-03-01|2643.540
#2012-03-02|2641.580
#2012-03-05|2614.920
#2012-03-06|2588.950
#2012-03-07|2607.850
#2012-03-08|2637.180
#2012-03-09|2646.850
#2012-03-12|2646.850
#2012-03-13|2697.430
#2012-03-14|2708.410
#2012-03-15|2714.790
#2012-03-16|2712.780
#2012-03-19|2733.260
#2012-03-20|2737.630
#2012-03-21|2736.880
#2012-03-22|2731.500
#2012-03-23|2728.550
#2012-03-26|2778.020
#2012-03-27|2782.120
#2012-03-28|2770.970
#2012-03-29|2762.050
#2012-03-30|2755.270
#2012-04-02|2784.420
#2012-04-03|2782.780
#2012-04-04|2745.000
#2012-04-05|2762.500
#2012-04-06| .
#2012-04-09|2739.980
#2012-04-10|2695.120
#2012-04-11|2708.130
#2012-04-12|2740.260
#2012-04-13|2698.990
#2012-04-16|2670.100
#2012-04-17|2723.580
#2012-04-18|2716.140
#2012-04-19|2686.820
#2012-04-20|2676.040
#2012-04-23|2653.500
#2012-04-24|2638.730
#2012-04-25|2709.620
#2012-04-26|2725.230
#2012-04-27|2741.340
#2012-04-30|2723.680
#2012-05-01|2726.920
#2012-05-02|2734.770
#2012-05-03|2704.590
#2012-05-04|2637.920
#2012-05-07|2639.280
#2012-05-08|2629.870
#2012-05-09|2621.350
#2012-05-10|2616.240
#2012-05-11|2615.980
#2012-05-14|2590.280
#2012-05-15|2580.750
#2012-05-16|2561.560
#2012-05-17|2509.050
#2012-05-18|2478.530
#2012-05-21|2545.430
#2012-05-22|2539.200
#2012-05-23|2547.080
#2012-05-24|2531.350
#2012-05-25|2527.050
#2012-05-28| .
#2012-05-29|2558.970
#2012-05-30|2537.400
#2012-05-31|2524.870
#2012-06-01|2458.830
#2012-06-04|2478.130
#2012-06-05|2487.500
#2012-06-06|2546.320
#2012-06-07|2535.410
#2012-06-08|2559.210
#2012-06-11|2517.180
#2012-06-12|2546.200
#2012-06-13|2527.440
#2012-06-14|2539.970
#2012-06-15|2571.230
#2012-06-18|2592.520
#2012-06-19|2620.830
#2012-06-20|2623.330
#2012-06-21|2556.960
#2012-06-22|2585.530
#2012-06-25|2533.540
#2012-06-26|2549.840
#2012-06-27|2565.530
#2012-06-28|2536.650
#2012-06-29|2615.720
#2012-07-02|2625.030
#2012-07-03|2645.840
#2012-07-04| .
#2012-07-05|2647.470
#2012-07-06|2612.290
#2012-07-09|2610.310
#2012-07-10|2585.520
#2012-07-11|2570.990
#2012-07-12|2545.300
#2012-07-13|2584.970
#2012-07-16|2577.050
#2012-07-17|2591.650
#2012-07-18|2625.870
#2012-07-19|2655.810
#2012-07-20|2618.040
#2012-07-23|2589.930
#2012-07-24|2567.460
#2012-07-25|2549.200
#2012-07-26|2584.850
#2012-07-27|2647.030
#2012-07-30|2642.120
#2012-07-31|2642.530
#2012-08-01|2635.130
#2012-08-02|2625.520
#2012-08-03|2676.000
#2012-08-06|2694.090
#2012-08-07|2717.160
#2012-08-08|2714.020
#2012-08-09|2719.610
#2012-08-10|2722.960
#2012-08-13|2728.680
#2012-08-14|2727.790
#2012-08-15|2735.470
#2012-08-16|2768.090
#2012-08-17|2780.300
#2012-08-20|2784.330
#2012-08-21|2772.200
#2012-08-22|2783.420
#2012-08-23|2762.020
#2012-08-24|2778.050
#2012-08-27|2782.550
#2012-08-28|2782.690
#2012-08-29|2784.000
#2012-08-30|2753.740
#2012-08-31|2772.240
#2012-09-03| .
#2012-09-04|2772.030
#2012-09-05|2766.950
#2012-09-06|2829.710
#2012-09-07|2825.110
#2012-09-10|2788.350
#2012-09-11|2784.890
#2012-09-12|2791.680
#2012-09-13|2831.350
#2012-09-14|2855.230
#2012-09-17|2856.440
#2012-09-18|2857.380
#2012-09-19|2864.030
#2012-09-20|2861.700
#2012-09-21|2861.640
#2012-09-24|2843.980
#2012-09-25|2804.530
#2012-09-26|2781.630
#2012-09-27|2821.600
#2012-09-28|2799.190
#2012-10-01|2794.280
#2012-10-02|2799.290
#2012-10-03|2818.840
#2012-10-04|2828.600
#2012-10-05|2811.940
#2012-10-08|2786.920
#2012-10-09|2741.920
#2012-10-10|2728.540
#2012-10-11|2719.210
#2012-10-12|2720.140
#2012-10-15|2739.870
#2012-10-16|2778.380
#2012-10-17|2775.620
#2012-10-18|2744.170
#2012-10-19|2678.320
#2012-10-22|2694.560
#2012-10-23|2666.020
#2012-10-24|2655.550
#2012-10-25|2657.660
#2012-10-26|2665.830
#2012-10-29| .
#2012-10-30| .
#2012-10-31|2647.920
#2012-11-01|2687.520
#2012-11-02|2656.280
#2012-11-05|2672.910
#2012-11-06|2681.050
#2012-11-07|2612.690
#2012-11-08|2572.570
#2012-11-09|2584.100
#2012-11-12|2582.770
#2012-11-13|2561.860
#2012-11-14|2531.870
#2012-11-15|2524.360
#2012-11-16|2534.160
#2012-11-19|2595.830
#2012-11-20|2594.660
#2012-11-21|2600.480
#2012-11-22| .
#2012-11-23|2639.590
#2012-11-26|2651.670
#2012-11-27|2641.420
#2012-11-28|2665.270
#2012-11-29|2680.030
#2012-11-30|2677.880
#2012-12-03|2671.840
#2012-12-04|2667.890
#2012-12-05|2637.890
#2012-12-06|2656.300
#2012-12-07|2640.540
#2012-12-10|2647.570
#2012-12-11|2682.070
#2012-12-12|2674.570
#2012-12-13|2654.010
#2012-12-14|2628.090
#2012-12-17|2664.260
#2012-12-18|2705.390
#2012-12-19|2690.990
#2012-12-20|2693.550
#2012-12-21|2664.670
#2012-12-24|2658.050
#2012-12-25| .
#2012-12-26|2637.180
#2012-12-27|2632.940
#2012-12-28|2606.360
#2012-12-31|2660.930
#2013-01-01| .
#2013-01-02|2746.470
#2013-01-03|2732.260
#2013-01-04|2724.490
#2013-01-07|2724.220
#2013-01-08|2718.720
#2013-01-09|2727.650
#2013-01-10|2744.180
#2013-01-11|2748.260
#2013-01-14|2735.700
#2013-01-15|2722.980
#2013-01-16|2734.730
#2013-01-17|2747.150
#2013-01-18|2743.240
#2013-01-21| .
#2013-01-22|2746.190
#2013-01-23|2762.170
#2013-01-24|2723.530
#2013-01-25|2736.730
#2013-01-28|2742.430
#2013-01-29|2743.580
#2013-01-30|2738.710
#2013-01-31|2731.530
#2013-02-01|2763.960
#2013-02-04|2715.680
#2013-02-05|2754.990
#2013-02-06|2746.350
#2013-02-07|2746.500
#2013-02-08|2775.560
#2013-02-11|2774.640
#2013-02-12|2762.620
#2013-02-13|2773.770
#2013-02-14|2771.430
#2013-02-15|2764.670
#2013-02-18| .
#2013-02-19|2782.860
#2013-02-20|2739.990
#2013-02-21|2711.510
#2013-02-22|2737.280
#2013-02-25|2700.970
#2013-02-26|2713.020
#2013-02-27|2741.260
#2013-02-28|2738.580
#2013-03-01|2747.750
#2013-03-04|2759.530
#2013-03-05|2799.250
#2013-03-06|2792.560
#2013-03-07|2799.490
#2013-03-08|2804.110
#2013-03-11|2811.860
#2013-03-12|2800.810
#2013-03-13|2798.680
#2013-03-14|2807.300
#2013-03-15|2799.410
#2013-03-18|2792.300
#2013-03-19|2787.270
#2013-03-20|2805.910
#2013-03-21|2774.850
#2013-03-22|2800.810
#2013-03-25|2789.450
#2013-03-26|2806.500
#2013-03-27|2809.980
#2013-03-28|2818.690
#2013-03-29| .
#2013-04-01|2797.070
#2013-04-02|2820.620
#2013-04-03|2795.040
#2013-04-04|2794.920
#2013-04-05|2771.750
#2013-04-08|2786.130
#2013-04-09|2804.670
#2013-04-10|2859.210
#2013-04-11|2859.070
#2013-04-12|2856.480
#2013-04-15|2797.470
#2013-04-16|2838.410
#2013-04-17|2781.980
#2013-04-18|2741.950
#2013-04-19|2780.460
#2013-04-22|2810.070
#2013-04-23|2835.370
#2013-04-24|2834.120
#2013-04-25|2848.660
#2013-04-26|2840.550
#2013-04-29|2866.950
#2013-04-30|2887.440
#2013-05-01|2873.350
#2013-05-02|2911.140
#2013-05-03|2944.590
#2013-05-06|2955.360
#2013-05-07|2952.880
#2013-05-08|2968.240
#2013-05-09|2961.120
#2013-05-10|2981.020
#2013-05-13|2982.090
#2013-05-14|2996.050
#2013-05-15|3002.620
#2013-05-16|2999.340
#2013-05-17|3028.960
#2013-05-20|3020.970
#2013-05-21|3026.450
#2013-05-22|2999.130
#2013-05-23|2991.450
#2013-05-24|2991.020
#2013-05-27| .
#2013-05-28|3011.940
#2013-05-29|2994.820
#2013-05-30|3011.830
#2013-05-31|2981.760
#2013-06-03|2990.790
#2013-06-04|2973.690
#2013-06-05|2937.140
#2013-06-06|2950.300
#2013-06-07|2990.870
#2013-06-10|2990.490
#2013-06-11|2959.840
#2013-06-12|2926.140
#2013-06-13|2962.900
#2013-06-14|2943.860
#2013-06-17|2971.260
#2013-06-18|2996.090
#2013-06-19|2959.500
#2013-06-20|2890.330
#2013-06-21|2877.940
#2013-06-24|2848.200
#2013-06-25|2866.500
#2013-06-26|2893.850
#2013-06-27|2906.840
#2013-06-28|2909.600
#2013-07-01|2927.350
#2013-07-02|2929.630
#2013-07-03|2941.410
#2013-07-04| .
#2013-07-05|2963.220
#2013-07-08|2966.130
#2013-07-09|2984.320
#2013-07-10|3000.660
#2013-07-11|3059.460
#2013-07-12|3079.070
#2013-07-15|3079.850
#2013-07-16|3077.470
#2013-07-17|3085.280
#2013-07-18|3077.820
#2013-07-19|3044.930
#2013-07-22|3055.230
#2013-07-23|3031.400
#2013-07-24|3041.160
#2013-07-25|3061.670
#2013-07-26|3076.230
#2013-07-29|3068.950
#2013-07-30|3085.330
#2013-07-31|3090.190
#2013-08-01|3126.300
#2013-08-02|3143.520
#2013-08-05|3143.190
#2013-08-06|3122.200
#2013-08-07|3118.690
#2013-08-08|3130.120
#2013-08-09|3118.570
#2013-08-12|3125.920
#2013-08-13|3141.060
#2013-08-14|3129.450
#2013-08-15|3076.230
#2013-08-16|3073.910
#2013-08-19|3069.760
#2013-08-20|3082.170
#2013-08-21|3071.470
#2013-08-22|3101.820
#2013-08-23|3124.270
#2013-08-26|3122.670
#2013-08-27|3059.580
#2013-08-28|3072.170
#2013-08-29|3093.360
#2013-08-30|3073.810
#2013-09-02| .
#2013-09-03|3091.760
#2013-09-04|3124.540
#2013-09-05|3129.940
#2013-09-06|3133.380
#2013-09-09|3169.930
#2013-09-10|3185.070
#2013-09-11|3179.860
#2013-09-12|3175.570
#2013-09-13|3178.270
#2013-09-16|3168.690
#2013-09-17|3190.830
#2013-09-18|3231.310
#2013-09-19|3237.610
#2013-09-20|3224.730
#2013-09-23|3219.340
#2013-09-24|3218.660
#2013-09-25|3208.550
#2013-09-26|3234.040
#2013-09-27|3230.310
#2013-09-30|3218.200
#2013-10-01|3253.050
#2013-10-02|3253.260
#2013-10-03|3213.830
#2013-10-04|3242.570
#2013-10-07|3215.690
#2013-10-08|3153.870
#2013-10-09|3142.540
#2013-10-10|3210.840
#2013-10-11|3233.830
#2013-10-14|3256.020
#2013-10-15|3244.660
#2013-10-16|3281.670
#2013-10-17|3301.280
#2013-10-18|3353.880
#2013-10-21|3361.180
#2013-10-22|3366.930
#2013-10-23|3346.050
#2013-10-24|3362.370
#2013-10-25|3383.830
#2013-10-28|3382.680
#2013-10-29|3391.750
#2013-10-30|3385.380
#2013-10-31|3377.730
#2013-11-01|3379.760
#2013-11-04|3384.750
#2013-11-05|3388.820
#2013-11-06|3385.380
#2013-11-07|3321.410
#2013-11-08|3366.840
#2013-11-11|3362.980
#2013-11-12|3365.230
#2013-11-13|3405.560
#2013-11-14|3415.140
#2013-11-15|3422.580
#2013-11-18|3388.870
#2013-11-19|3378.130
#2013-11-20|3367.170
#2013-11-21|3402.730
#2013-11-22|3422.020
#2013-11-25|3427.490
#2013-11-26|3445.760
#2013-11-27|3470.480
#2013-11-28| .
#2013-11-29|3487.820
#2013-12-02|3481.150
#2013-12-03|3479.340
#2013-12-04|3483.010
#2013-12-05|3477.730
#2013-12-06|3504.260
#2013-12-09|3516.170
#2013-12-10|3514.200
#2013-12-11|3468.990
#2013-12-12|3460.290
#2013-12-13|3456.400
#2013-12-16|3475.790
#2013-12-17|3469.320
#2013-12-18|3509.630
#2013-12-19|3498.630
#2013-12-20|3531.190
#2013-12-23|3569.400
#2013-12-24|3572.800
#2013-12-25| .
#2013-12-26|3584.580
#2013-12-27|3574.020
#2013-12-30|3570.080
#2013-12-31|3592.000
#2014-01-01| .
#2014-01-02|3563.570
#2014-01-03|3538.730
#2014-01-06|3526.960
#2014-01-07|3557.850
#2014-01-08|3567.540
#2014-01-09|3552.580
#2014-01-10|3565.080
#2014-01-13|3512.800
#2014-01-14|3580.650
#2014-01-15|3609.840
#2014-01-16|3611.290
#2014-01-17|3591.250
#2014-01-20| .
#2014-01-21|3617.700
#2014-01-22|3627.720
#2014-01-23|3613.760
#2014-01-24|3541.480
#2014-01-27|3509.020
#2014-01-28|3505.720
#2014-01-29|3467.820
#2014-01-30|3532.410
#2014-01-31|3521.920
#2014-02-03|3440.500
#2014-02-04|3470.200
#2014-02-05|3454.900
#2014-02-06|3497.600
#2014-02-07|3561.910
#2014-02-10|3582.110
#2014-02-11|3621.720
#2014-02-12|3627.360
#2014-02-13|3659.560
#2014-02-14|3663.880
#2014-02-17| .
#2014-02-18|3679.430
#2014-02-19|3652.850
#2014-02-20|3671.930
#2014-02-21|3662.600
#2014-02-24|3685.810
#2014-02-25|3679.140
#2014-02-26|3676.600
#2014-02-27|3699.800
#2014-02-28|3696.100
#2014-03-03|3668.370
#2014-03-04|3719.930
#2014-03-05|3727.190
#2014-03-06|3720.930
#2014-03-07|3703.400
#2014-03-10|3706.340
#2014-03-11|3691.500
#2014-03-12|3707.060
#2014-03-13|3651.490
#2014-03-14|3627.870
#2014-03-17|3662.510
#2014-03-18|3706.620
#2014-03-19|3682.730
#2014-03-20|3693.970
#2014-03-21|3653.070
#2014-03-24|3617.390
#2014-03-25|3629.730
#2014-03-26|3582.890
#2014-03-27|3563.130
#2014-03-28|3571.480
#2014-03-31|3595.740
#2014-04-01|3658.400
#2014-04-02|3665.990
#2014-04-03|3637.580
#2014-04-04|3539.380
#2014-04-07|3507.750
#2014-04-08|3538.230
#2014-04-09|3600.440
#2014-04-10|3487.760
#2014-04-11|3446.850
#2014-04-14|3474.630
#2014-04-15|3487.850
#2014-04-16|3533.090
#2014-04-17|3534.530
#2014-04-18| .
#2014-04-21|3559.950
#2014-04-22|3588.800
#2014-04-23|3557.040
#2014-04-24|3591.030
#2014-04-25|3533.100
#2014-04-28|3545.030
#2014-04-29|3573.990
#2014-04-30|3582.020
#2014-05-01|3594.360
#2014-05-02|3587.640
#2014-05-05|3605.090
#2014-05-06|3556.510
#2014-05-07|3546.470
#2014-05-08|3540.420
#2014-05-09|3555.700
#2014-05-12|3612.730
#2014-05-13|3611.130
#2014-05-14|3593.250
#2014-05-15|3565.170
#2014-05-16|3587.200
#2014-05-19|3615.620
#2014-05-20|3600.310
#2014-05-21|3635.610
#2014-05-22|3650.860
#2014-05-23|3677.330
#2014-05-26| .
#2014-05-27|3723.060
#2014-05-28|3712.260
#2014-05-29|3735.720
#2014-05-30|3736.820
#2014-06-02|3732.960
#2014-06-03|3730.070
#2014-06-04|3743.590
#2014-06-05|3776.950
#2014-06-06|3794.570
#2014-06-09|3795.740
#2014-06-10|3800.860
#2014-06-11|3797.850
#2014-06-12|3763.800
#2014-06-13|3775.560
#2014-06-16|3779.930
#2014-06-17|3781.320
#2014-06-18|3804.610
#2014-06-19|3800.800
#2014-06-20|3802.640
#2014-06-23|3805.310
#2014-06-24|3799.530
#2014-06-25|3827.330
#2014-06-26|3826.910
#2014-06-27|3844.440
#2014-06-30|3849.480
#2014-07-01|3894.330
#2014-07-02|3899.270
#2014-07-03|3923.010
#2014-07-04| .
#2014-07-07|3910.710
#2014-07-08|3864.070
#2014-07-09|3892.910
#2014-07-10|3880.040
#2014-07-11|3904.580
#2014-07-14|3929.460
#2014-07-15|3914.450
#2014-07-16|3932.330
#2014-07-17|3878.010
#2014-07-18|3939.890
#2014-07-21|3934.140
#2014-07-22|3961.620
#2014-07-23|3986.190
#2014-07-24|3983.190
#2014-07-25|3965.160
#2014-07-28|3967.240
#2014-07-29|3959.030
#2014-07-30|3976.070
#2014-07-31|3892.500
#2014-08-01|3879.670
#2014-08-04|3908.770
#2014-08-05|3874.940
#2014-08-06|3874.270
#2014-08-07|3857.940
#2014-08-08|3888.090
#2014-08-11|3910.460
#2014-08-12|3905.220
#2014-08-13|3949.200
#2014-08-14|3969.110
#2014-08-15|3987.510
#2014-08-18|4020.500
#2014-08-19|4040.130
#2014-08-20|4040.700
#2014-08-21|4047.030
#2014-08-22|4052.750
#2014-08-25|4067.480
#2014-08-26|4071.670
#2014-08-27|4073.180
#2014-08-28|4066.270
#2014-08-29|4082.560
#2014-09-01| .
#2014-09-02|4095.810
#2014-09-03|4070.960
#2014-09-04|4066.130
#2014-09-05|4089.920
#2014-09-08|4095.470
#2014-09-09|4061.880
#2014-09-10|4094.970
#2014-09-11|4092.650
#2014-09-12|4069.230
#2014-09-15|4029.890
#2014-09-16|4067.270
#2014-09-17|4073.570
#2014-09-18|4103.080
#2014-09-19|4100.090
#2014-09-22|4061.230
#2014-09-23|4051.570
#2014-09-24|4094.310
#2014-09-25|4007.820
#2014-09-26|4053.720
#2014-09-29|4047.180
#2014-09-30|4049.440
#2014-10-01|3984.740
#2014-10-02|3985.870
#2014-10-03|4027.310
#2014-10-06|4016.270
#2014-10-07|3958.590
#2014-10-08|4041.120
#2014-10-09|3969.320
#2014-10-10|3870.860
#2014-10-13|3808.000
#2014-10-14|3810.450
#2014-10-15|3785.970
#2014-10-16|3765.280
#2014-10-17|3815.470
#2014-10-20|3870.080
#2014-10-21|3971.390
#2014-10-22|3949.590
#2014-10-23|4012.270
#2014-10-24|4042.020
#2014-10-27|4046.020
#2014-10-28|4106.630
#2014-10-29|4090.550
#2014-10-30|4100.640
#2014-10-31|4158.210
#2014-11-03|4169.280
#2014-11-04|4156.230
#2014-11-05|4153.270
#2014-11-06|4164.080
#2014-11-07|4160.510
#2014-11-10|4175.950
#2014-11-11|4187.160
#2014-11-12|4195.400
#2014-11-13|4213.490
#2014-11-14|4224.990
#2014-11-17|4213.790
#2014-11-18|4242.190
#2014-11-19|4222.660
#2014-11-20|4242.090
#2014-11-21|4251.320
#2014-11-24|4284.320
#2014-11-25|4288.230
#2014-11-26|4317.990
#2014-11-27| .
#2014-11-28|4337.780
#2014-12-01|4287.810
#2014-12-02|4305.960
#2014-12-03|4312.930
#2014-12-04|4311.930
#2014-12-05|4311.570
#2014-12-08|4278.340
#2014-12-09|4294.670
#2014-12-10|4224.870
#2014-12-11|4246.480
#2014-12-12|4199.280
#2014-12-15|4157.420
#2014-12-16|4089.600
#2014-12-17|4165.100
#2014-12-18|4267.770
#2014-12-19|4281.780
#2014-12-22|4293.670
#2014-12-23|4279.300
#2014-12-24|4283.100
#2014-12-25| .
#2014-12-26|4314.090
#2014-12-29|4312.640
#2014-12-30|4282.350
#2014-12-31|4236.280
#2015-01-01| .
#2015-01-02|4230.240
#2015-01-05|4160.960
#2015-01-06|4110.830
#2015-01-07|4160.000
#2015-01-08|4240.550
#2015-01-09|4213.280
#2015-01-12|4169.970
#2015-01-13|4166.200
#2015-01-14|4145.840
#2015-01-15|4089.650
#2015-01-16|4142.140
#2015-01-19| .
#2015-01-20|4171.210
#2015-01-21|4192.090
#2015-01-22|4270.360
#2015-01-23|4278.140
#2015-01-26|4275.720
#2015-01-27|4165.500
#2015-01-28|4140.380
#2015-01-29|4181.350
#2015-01-30|4148.430
#2015-02-02|4188.590
#2015-02-03|4229.150
#2015-02-04|4221.200
#2015-02-05|4256.180
#2015-02-06|4228.680
#2015-02-09|4216.090
#2015-02-10|4281.160
#2015-02-11|4296.430
#2015-02-12|4347.970
#2015-02-13|4384.030
#2015-02-16| .
#2015-02-17|4385.340
#2015-02-18|4390.910
#2015-02-19|4411.860
#2015-02-20|4443.050
#2015-02-23|4449.490
#2015-02-24|4451.030
#2015-02-25|4440.590
#2015-02-26|4462.270
#2015-02-27|4440.670
#2015-03-02|4483.050
#2015-03-03|4458.780
#2015-03-04|4445.360
#2015-03-05|4452.060
#2015-03-06|4399.230
#2015-03-09|4412.990
#2015-03-10|4329.080
#2015-03-11|4305.380
#2015-03-12|4336.230
#2015-03-13|4314.900
#2015-03-16|4370.470
#2015-03-17|4375.630
#2015-03-18|4422.500
#2015-03-19|4426.820
#2015-03-20|4458.540
#2015-03-23|4445.540
#2015-03-24|4430.990
#2015-03-25|4329.290
#2015-03-26|4315.260
#2015-03-27|4332.860
#2015-03-30|4382.820
#2015-03-31|4333.690
#2015-04-01|4311.260
#2015-04-02|4316.010
#2015-04-03| .
#2015-04-06|4350.980
#2015-04-07|4344.080
#2015-04-08|4375.960
#2015-04-09|4403.950
#2015-04-10|4422.020
#2015-04-13|4409.210
#2015-04-14|4397.650
#2015-04-15|4424.530
#2015-04-16|4418.830
#2015-04-17|4351.800
#2015-04-20|4417.400
#2015-04-21|4435.980
#2015-04-22|4460.810
#2015-04-23|4477.070
#2015-04-24|4536.780
#2015-04-27|4525.040
#2015-04-28|4515.270
#2015-04-29|4488.150
#2015-04-30|4414.250
#2015-05-01|4479.060
#2015-05-04|4482.610
#2015-05-05|4409.390
#2015-05-06|4379.750
#2015-05-07|4401.550
#2015-05-08|4458.650
#2015-05-11|4438.640
#2015-05-12|4420.650
#2015-05-13|4426.560
#2015-05-14|4495.040
#2015-05-15|4494.290
#2015-05-18|4512.950
#2015-05-19|4503.720
#2015-05-20|4505.300
#2015-05-21|4529.470
#2015-05-22|4527.160
#2015-05-25| .
#2015-05-26|4472.960
#2015-05-27|4546.060
#2015-05-28|4535.660
#2015-05-29|4508.250
#2015-06-01|4521.850
#2015-06-02|4508.890
#2015-06-03|4519.860
#2015-06-04|4487.030
#2015-06-05|4477.190
#2015-06-08|4431.510
#2015-06-09|4427.610
#2015-06-10|4485.460
#2015-06-11|4488.470
#2015-06-12|4453.790
#2015-06-15|4432.920
#2015-06-16|4455.900
#2015-06-17|4468.980
#2015-06-18|4531.850
#2015-06-19|4513.420
#2015-06-22|4544.040
#2015-06-23|4548.740
#2015-06-24|4524.600
#2015-06-25|4514.010
#2015-06-26|4484.280
#2015-06-29|4379.860
#2015-06-30|4396.760
#2015-07-01|4429.230
#2015-07-02|4433.390
#2015-07-03| .
#2015-07-06|4418.660
#2015-07-07|4429.060
#2015-07-08|4351.580
#2015-07-09|4352.030
#2015-07-10|4420.150
#2015-07-13|4494.470
#2015-07-14|4523.470
#2015-07-15|4528.360
#2015-07-16|4594.900
#2015-07-17|4661.600
#2015-07-20|4679.680
#2015-07-21|4674.410
#2015-07-22|4623.240
#2015-07-23|4602.830
#2015-07-24|4557.370
#2015-07-27|4519.090
#2015-07-28|4560.230
#2015-07-29|4581.600
#2015-07-30|4598.590
#2015-07-31|4588.910
#2015-08-03|4580.460
#2015-08-04|4567.470
#2015-08-05|4602.240
#2015-08-06|4528.510
#2015-08-07|4520.080
#2015-08-10|4573.110
#2015-08-11|4513.990
#2015-08-12|4528.190
#2015-08-13|4519.320
#2015-08-14|4530.740
#2015-08-17|4566.370
#2015-08-18|4542.070
#2015-08-19|4510.900
#2015-08-20|4385.130
#2015-08-21|4197.270
#2015-08-24|4038.600
#2015-08-25|4016.320
#2015-08-26|4219.600
#2015-08-27|4324.820
#2015-08-28|4329.120
#2015-08-31|4274.580
#2015-09-01|4142.630
#2015-09-02|4256.230
#2015-09-03|4234.650
#2015-09-04|4184.720
#2015-09-07| .
#2015-09-08|4303.530
#2015-09-09|4253.450
#2015-09-10|4296.300
#2015-09-11|4323.230
#2015-09-14|4308.760
#2015-09-15|4360.280
#2015-09-16|4383.670
#2015-09-17|4384.960
#2015-09-18|4323.860
#2015-09-21|4336.130
#2015-09-22|4274.100
#2015-09-23|4273.530
#2015-09-24|4261.100
#2015-09-25|4224.740
#2015-09-28|4103.470
#2015-09-29|4083.370
#2015-09-30|4181.060
#2015-10-01|4192.960
#2015-10-02|4267.450
#2015-10-05|4331.430
#2015-10-06|4306.700
#2015-10-07|4333.460
#2015-10-08|4350.150
#2015-10-09|4370.010
#2015-10-12|4382.560
#2015-10-13|4352.940
#2015-10-14|4346.920
#2015-10-15|4418.220
#2015-10-16|4438.620
#2015-10-19|4462.070
#2015-10-20|4438.180
#2015-10-21|4413.520
#2015-10-22|4503.220
#2015-10-23|4624.090
#2015-10-26|4630.850
#2015-10-27|4639.230
#2015-10-28|4678.580
#2015-10-29|4670.770
#2015-10-30|4648.830
#2015-11-02|4703.920
#2015-11-03|4719.050
#2015-11-04|4717.550
#2015-11-05|4702.900
#2015-11-06|4707.230
#2015-11-09|4655.520
#2015-11-10|4641.730
#2015-11-11|4636.940
#2015-11-12|4588.930
#2015-11-13|4502.140
#2015-11-16|4565.470
#2015-11-17|4565.820
#2015-11-18|4653.440
#2015-11-19|4655.350
#2015-11-20|4686.360
#2015-11-23|4674.790
#2015-11-24|4669.410
#2015-11-25|4672.880
#2015-11-26| .
#2015-11-27|4680.470
#2015-11-30|4664.510
#2015-12-01|4716.160
#2015-12-02|4686.220
#2015-12-03|4606.750
#2015-12-04|4716.120
#2015-12-07|4693.620
#2015-12-08|4694.770
#2015-12-09|4622.140
#2015-12-10|4643.050
#2015-12-11|4537.560
#2015-12-14|4570.160
#2015-12-15|4597.330
#2015-12-16|4664.560
#2015-12-17|4598.140
#2015-12-18|4514.830
#2015-12-21|4560.550
#2015-12-22|4589.260
#2015-12-23|4624.590
#2015-12-24|4622.770
#2015-12-25| .
#2015-12-28|4621.350
#2015-12-29|4691.080
#2015-12-30|4652.010
#2015-12-31|4593.270
#2016-01-01| .
#2016-01-04|4497.860
#2016-01-05|4484.180
#2016-01-06|4443.990
#2016-01-07|4305.720
#2016-01-08|4270.780
#2016-01-11|4283.550
#2016-01-12|4333.720
#2016-01-13|4183.120
#2016-01-14|4272.970
#2016-01-15|4141.080
#2016-01-18| .
#2016-01-19|4147.070
#2016-01-20|4136.280
#2016-01-21|4142.600
#2016-01-22|4259.770
#2016-01-25|4196.530
#2016-01-26|4233.850
#2016-01-27|4128.860
#2016-01-28|4186.060
#2016-01-29|4279.170
#2016-02-01|4286.560
#2016-02-02|4193.100
#2016-02-03|4171.970
#2016-02-04|4167.770
#2016-02-05|4024.470
#2016-02-08|3960.670
#2016-02-09|3947.800
#2016-02-10|3966.280
#2016-02-11|3962.220
#2016-02-12|4019.190
#2016-02-15| .
#2016-02-16|4104.330
#2016-02-17|4199.100
#2016-02-18|4151.490
#2016-02-19|4164.090
#2016-02-22|4231.270
#2016-02-23|4162.540
#2016-02-24|4200.660
#2016-02-25|4241.060
#2016-02-26|4235.620
#2016-02-29|4201.120
#2016-03-01|4333.610
#2016-03-02|4334.390
#2016-03-03|4325.860
#2016-03-04|4329.000
#2016-03-07|4303.330
#2016-03-08|4265.510
#2016-03-09|4293.230
#2016-03-10|4286.970
#2016-03-11|4361.830
#2016-03-14|4367.330
#2016-03-15|4367.080
#2016-03-16|4404.200
#2016-03-17|4400.260
#2016-03-18|4410.830
#2016-03-21|4426.980
#2016-03-22|4437.620
#2016-03-23|4402.560
#2016-03-24|4405.530
#2016-03-25| .
#2016-03-28|4398.070
#2016-03-29|4467.720
#2016-03-30|4490.880
#2016-03-31|4483.660
#2016-04-01|4532.080
#2016-04-04|4511.700
#2016-04-05|4470.750
#2016-04-06|4543.780
#2016-04-07|4475.290
#2016-04-08|4474.930
#2016-04-11|4458.710
#2016-04-12|4496.040
#2016-04-13|4554.720
#2016-04-14|4554.620
#2016-04-15|4543.160
#2016-04-18|4569.310
#2016-04-19|4537.090
#2016-04-20|4540.440
#2016-04-21|4540.800
#2016-04-22|4474.190
#2016-04-25|4474.130
#2016-04-26|4452.970
#2016-04-27|4416.630
#2016-04-28|4363.990
#2016-04-29|4341.300
#2016-05-02|4381.300
#2016-05-03|4341.390
#2016-05-04|4312.010
#2016-05-05|4309.480
#2016-05-06|4330.170
#2016-05-09|4341.230
#2016-05-10|4402.040
#2016-05-11|4361.030
#2016-05-12|4342.810
#2016-05-13|4326.530
#2016-05-16|4380.480
#2016-05-17|4322.560
#2016-05-18|4338.230
#2016-05-19|4315.580
#2016-05-20|4362.900
#2016-05-23|4355.100
#2016-05-24|4444.300
#2016-05-25|4476.430
#2016-05-26|4487.960
#2016-05-27|4512.540
#2016-05-30| .
#2016-05-31|4523.890
#2016-06-01|4520.070
#2016-06-02|4531.350
#2016-06-03|4509.790
#2016-06-06|4523.630
#2016-06-07|4513.090
#2016-06-08|4520.630
#2016-06-09|4512.690
#2016-06-10|4461.050
#2016-06-13|4422.760
#2016-06-14|4424.910
#2016-06-15|4409.510
#2016-06-16|4424.230
#2016-06-17|4374.380
#2016-06-20|4400.160
#2016-06-21|4413.400
#2016-06-22|4404.730
#2016-06-23|4467.480
#2016-06-24|4285.700
#2016-06-27|4201.050
#2016-06-28|4290.470
#2016-06-29|4364.740
#2016-06-30|4417.700
#2016-07-01|4437.440
#2016-07-04| .
#2016-07-05|4410.750
#2016-07-06|4444.700
#2016-07-07|4459.580
#2016-07-08|4528.360
#2016-07-11|4554.710
#2016-07-12|4577.610
#2016-07-13|4565.770
#2016-07-14|4596.490
#2016-07-15|4589.830
#2016-07-18|4619.680
#2016-07-19|4603.280
#2016-07-20|4657.200
#2016-07-21|4647.020
#2016-07-22|4666.070
#2016-07-25|4665.930
#2016-07-26|4672.110
#2016-07-27|4702.880
#2016-07-28|4721.410
#2016-07-29|4730.230
#2016-08-01|4756.040
#2016-08-02|4719.210
#2016-08-03|4734.330
#2016-08-04|4743.810
#2016-08-05|4791.210
#2016-08-08|4784.740
#2016-08-09|4795.750
#2016-08-10|4783.390
#2016-08-11|4803.310
#2016-08-12|4807.080
#2016-08-15|4827.120
#2016-08-16|4797.190
#2016-08-17|4805.450
#2016-08-18|4808.680
#2016-08-19|4806.140
#2016-08-22|4808.560
#2016-08-23|4818.480
#2016-08-24|4783.490
#2016-08-25|4775.430
#2016-08-26|4783.690
#2016-08-29|4791.090
#2016-08-30|4776.000
#2016-08-31|4771.050
#2016-09-01|4783.940
#2016-09-02|4798.740
#2016-09-05| .
#2016-09-06|4829.510
#2016-09-07|4831.860
#2016-09-08|4804.000
#2016-09-09|4681.540
#2016-09-12|4764.650
#2016-09-13|4722.840
#2016-09-14|4746.060
#2016-09-15|4819.900
#2016-09-16|4818.050
#2016-09-19|4796.070
#2016-09-20|4805.220
#2016-09-21|4853.750
#2016-09-22|4891.360
#2016-09-23|4858.910
#2016-09-26|4817.170
#2016-09-27|4866.710
#2016-09-28|4875.270
#2016-09-29|4838.300
#2016-09-30|4875.700
#2016-10-03|4866.620
#2016-10-04|4859.470
#2016-10-05|4877.750
#2016-10-06|4873.920
#2016-10-07|4864.520
#2016-10-10|4893.770
#2016-10-11|4821.910
#2016-10-12|4819.630
#2016-10-13|4803.100
#2016-10-14|4808.480
#2016-10-17|4796.170
#2016-10-18|4839.720
#2016-10-19|4836.610
#2016-10-20|4832.710
#2016-10-21|4851.860
#2016-10-24|4909.970
#2016-10-25|4891.450
#2016-10-26|4860.590
#2016-10-27|4836.450
#2016-10-28|4805.590
#2016-10-31|4801.270
#2016-11-01|4766.940
#2016-11-02|4726.910
#2016-11-03|4679.100
#2016-11-04|4660.460
#2016-11-07|4773.730
#2016-11-08|4804.920
#2016-11-09|4825.180
#2016-11-10|4747.030
#2016-11-11|4751.950
#2016-11-14|4702.040
#2016-11-15|4764.470
#2016-11-16|4792.270
#2016-11-17|4826.590
#2016-11-18|4808.040
#2016-11-21|4859.000
#2016-11-22|4873.840
#2016-11-23|4853.860
#2016-11-24| .
#2016-11-25|4870.020
#2016-11-28|4857.020
#2016-11-29|4873.210
#2016-11-30|4810.810
#2016-12-01|4734.100
#2016-12-02|4739.370
#2016-12-05|4778.140
#2016-12-06|4788.670
#2016-12-07|4851.940
#2016-12-08|4859.190
#2016-12-09|4895.900
#2016-12-12|4874.300
#2016-12-13|4935.840
#2016-12-14|4921.220
#2016-12-15|4933.410
#2016-12-16|4914.860
#2016-12-19|4934.850
#2016-12-20|4953.800
#2016-12-21|4948.900
#2016-12-22|4934.390
#2016-12-23|4940.020
#2016-12-26| .
#2016-12-27|4965.810
#2016-12-28|4926.290
#2016-12-29|4918.280
#2016-12-30|4863.620
#2017-01-02| .
#2017-01-03|4911.330
#2017-01-04|4937.210
#2017-01-05|4964.950
#2017-01-06|5007.080
#2017-01-09|5024.900
#2017-01-10|5035.170
#2017-01-11|5050.210
#2017-01-12|5041.430
#2017-01-13|5059.510
#2017-01-16| .
#2017-01-17|5044.650
#2017-01-18|5055.850
#2017-01-19|5051.170
#2017-01-20|5063.200
#2017-01-23|5065.700
#2017-01-24|5101.060
#2017-01-25|5151.470
#2017-01-26|5156.920
#2017-01-27|5168.060
#2017-01-30|5129.330
#2017-01-31|5116.770
#2017-02-01|5152.690
#2017-02-02|5147.700
#2017-02-03|5161.600
#2017-02-06|5167.960
#2017-02-07|5185.880
#2017-02-08|5196.580
#2017-02-09|5212.160
#2017-02-10|5226.690
#2017-02-13|5256.820
#2017-02-14|5271.070
#2017-02-15|5302.390
#2017-02-16|5300.640
#2017-02-17|5324.720
#2017-02-20| .
#2017-02-21|5350.730
#2017-02-22|5352.130
#2017-02-23|5332.370
#2017-02-24|5343.310
#2017-02-27|5347.550
#2017-02-28|5330.310
#2017-03-01|5390.990
#2017-03-02|5363.260
#2017-03-03|5373.480
#2017-03-06|5360.310
#2017-03-07|5351.280
#2017-03-08|5359.800
#2017-03-09|5363.980
#2017-03-10|5385.900
#2017-03-13|5394.570
#2017-03-14|5382.170
#2017-03-15|5416.250
#2017-03-16|5412.080
#2017-03-17|5408.760
#2017-03-20|5413.310
#2017-03-21|5332.530
#2017-03-22|5367.560
#2017-03-23|5355.140
#2017-03-24|5364.000
#2017-03-27|5374.270
#2017-03-28|5407.210
#2017-03-29|5430.270
#2017-03-30|5439.740
#2017-03-31|5436.230
#2017-04-03|5432.200
#2017-04-04|5440.410
#2017-04-05|5418.520
#2017-04-06|5420.880
#2017-04-07|5418.370
#2017-04-10|5421.680
#2017-04-11|5398.400
#2017-04-12|5377.030
#2017-04-13|5353.590
#2017-04-14| .
#2017-04-17|5399.200
#2017-04-18|5391.660
#2017-04-19|5399.640
#2017-04-20|5443.530
#2017-04-21|5442.050
#2017-04-24|5508.030
#2017-04-25|5548.190
#2017-04-26|5541.090
#2017-04-27|5571.280
#2017-04-28|5583.530
#2017-05-01|5629.630
#2017-05-02|5644.070
#2017-05-03|5625.160
#2017-05-04|5626.320
#2017-05-05|5646.090
#2017-05-08|5659.070
#2017-05-09|5678.310
#2017-05-10|5681.680
#2017-05-11|5674.220
#2017-05-12|5686.810
#2017-05-15|5704.480
#2017-05-16|5724.440
#2017-05-17|5580.550
#2017-05-18|5626.310
#2017-05-19|5651.560
#2017-05-22|5699.400
#2017-05-23|5703.350
#2017-05-24|5730.300
#2017-05-25|5778.370
#2017-05-26|5788.360
#2017-05-29| .
#2017-05-30|5794.630
#2017-05-31|5788.800
#2017-06-01|5816.510
#2017-06-02|5881.460
#2017-06-05|5878.120
#2017-06-06|5856.770
#2017-06-07|5877.590
#2017-06-08|5885.300
#2017-06-09|5741.940
#2017-06-12|5708.180
#2017-06-13|5751.820
#2017-06-14|5727.070
#2017-06-15|5700.890
#2017-06-16|5681.480
#2017-06-19|5772.220
#2017-06-20|5726.310
#2017-06-21|5782.390
#2017-06-22|5779.870
#2017-06-23|5803.110
#2017-06-26|5777.590
#2017-06-27|5671.600
#2017-06-28|5753.030
#2017-06-29|5653.020
#2017-06-30|5646.920
#2017-07-03|5596.960
#2017-07-04| .
#2017-07-05|5648.820
#2017-07-06|5597.900
#2017-07-07|5656.470
#2017-07-10|5694.150
#2017-07-11|5709.800
#2017-07-12|5778.950
#2017-07-13|5793.360
#2017-07-14|5838.080
#2017-07-17|5839.740
#2017-07-18|5880.100
#2017-07-19|5916.160
#2017-07-20|5921.220
#2017-07-21|5921.520
#2017-07-24|5941.370
#2017-07-25|5930.650
#2017-07-26|5950.730
#2017-07-27|5917.030
#2017-07-28|5908.920
#2017-07-31|5880.330
#2017-08-01|5895.170
#2017-08-02|5914.230
#2017-08-03|5891.200
#2017-08-04|5899.910
#2017-08-07|5934.730
#2017-08-08|5926.350
#2017-08-09|5919.390
#2017-08-10|5788.190
#2017-08-11|5831.530
#2017-08-14|5908.170
#2017-08-15|5907.730
#2017-08-16|5917.420
#2017-08-17|5796.320
#2017-08-18|5790.910
#2017-08-21|5786.540
#2017-08-22|5873.330
#2017-08-23|5851.780
#2017-08-24|5834.440
#2017-08-25|5822.530
#2017-08-28|5838.080
#2017-08-29|5862.140
#2017-08-30|5932.900
#2017-08-31|5988.600
#2017-09-01|5987.900
#2017-09-04| .
#2017-09-05|5932.730
#2017-09-06|5951.130
#2017-09-07|5964.310
#2017-09-08|5913.370
#2017-09-11|5980.530
#2017-09-12|5995.640
#2017-09-13|6004.380
#2017-09-14|5968.820
#2017-09-15|5988.000
#2017-09-18|5981.120
#2017-09-19|5991.080
#2017-09-20|5973.600
#2017-09-21|5934.910
#2017-09-22|5932.320
#2017-09-25|5867.350
#2017-09-26|5881.340
#2017-09-27|5937.790
#2017-09-28|5933.070
#2017-09-29|5979.300
#2017-10-02|5981.920
#2017-10-03|5995.060
#2017-10-04|5998.840
#2017-10-05|6057.140
#2017-10-06|6064.570
#2017-10-09|6058.530
#2017-10-10|6063.520
#2017-10-11|6081.250
#2017-10-12|6069.990
#2017-10-13|6092.450
#2017-10-16|6114.530
#2017-10-17|6122.610
#2017-10-18|6114.350
#2017-10-19|6092.620
#2017-10-20|6108.820
#2017-10-23|6067.830
#2017-10-24|6080.220
#2017-10-25|6055.040
#2017-10-26|6037.870
#2017-10-27|6213.470
#2017-10-30|6227.590
#2017-10-31|6248.560
#2017-11-01|6248.650
#2017-11-02|6236.390
#2017-11-03|6295.580
#2017-11-06|6313.610
#2017-11-07|6320.780
#2017-11-08|6345.810
#2017-11-09|6312.210
#2017-11-10|6309.070
#2017-11-13|6316.180
#2017-11-14|6293.640
#2017-11-15|6258.360
#2017-11-16|6339.140
#2017-11-17|6314.510
#2017-11-20|6308.610
#2017-11-21|6378.630
#2017-11-22|6386.120
#2017-11-23| .
#2017-11-24|6409.290
#2017-11-27|6405.970
#2017-11-28|6422.560
#2017-11-29|6311.380
#2017-11-30|6365.560
#2017-12-01|6337.870
#2017-12-04|6263.700
#2017-12-05|6265.110
#2017-12-06|6293.050
#2017-12-07|6316.280
#2017-12-08|6344.570
#2017-12-11|6393.890
#2017-12-12|6383.650
#2017-12-13|6394.670
#2017-12-14|6389.910
#2017-12-15|6466.320
#2017-12-18|6513.270
#2017-12-19|6480.670
#2017-12-20|6472.480
#2017-12-21|6472.690
#2017-12-22|6465.170
#2017-12-25| .
#2017-12-26|6433.160
#2017-12-27|6435.150
#2017-12-28|6441.420
#2017-12-29|6396.420
#2018-01-01| .
#2018-01-02|6511.340
#2018-01-03|6575.800
#2018-01-04|6584.580
#2018-01-05|6653.290
#2018-01-08|6676.630
#2018-01-09|6677.940
#2018-01-10|6662.660
#2018-01-11|6708.490
#2018-01-12|6758.540
#2018-01-15| .
#2018-01-16|6737.140
#2018-01-17|6810.280
#2018-01-18|6811.380
#2018-01-19|6834.330
#2018-01-22|6906.280
#2018-01-23|6963.460
#2018-01-24|6919.350
#2018-01-25|6916.300
#2018-01-26|7022.970
#2018-01-29|6988.320
#2018-01-30|6930.730
#2018-01-31|6949.990
#2018-02-01|6901.500
#2018-02-02|6760.290
#2018-02-05|6495.920
#2018-02-06|6665.980
#2018-02-07|6582.020
#2018-02-08|6306.100
#2018-02-09|6412.680
#2018-02-12|6523.850
#2018-02-13|6553.860
#2018-02-14|6675.030
#2018-02-15|6794.920
#2018-02-16|6770.660
#2018-02-19| .
#2018-02-20|6779.690
#2018-02-21|6759.260
#2018-02-22|6761.850
#2018-02-23|6896.600
#2018-02-26|6989.100
#2018-02-27|6900.350
#2018-02-28|6854.420
#2018-03-01|6750.540
#2018-03-02|6811.040
#2018-03-05|6881.280
#2018-03-06|6913.020
#2018-03-07|6929.390
#2018-03-08|6966.430
#2018-03-09|7101.180
#2018-03-12|7131.120
#2018-03-13|7046.510
#2018-03-14|7040.980
#2018-03-15|7030.970
#2018-03-16|7019.950
#2018-03-19|6864.880
#2018-03-20|6885.920
#2018-03-21|6853.450
#2018-03-22|6682.260
#2018-03-23|6508.090
#2018-03-26|6753.830
#2018-03-27|6529.840
#2018-03-28|6460.810
#2018-03-29|6581.130
#2018-03-30| .
#2018-04-02|6390.840
#2018-04-03|6458.830
#2018-04-04|6560.059
#2018-04-05|6594.840
#2018-04-06|6433.215
#2018-04-09|6472.344
#2018-04-10|6615.871
#2018-04-11|6583.445
#2018-04-12|6656.254
#2018-04-13|6628.344
#2018-04-16|6675.180
#2018-04-17|6816.367
#2018-04-18|6833.211
#2018-04-19|6774.887
#2018-04-20|6667.750
#2018-04-23|6648.805
#2018-04-24|6509.047
#2018-04-25|6513.941
#2018-04-26|6649.652
#2018-04-27|6656.352
#2018-04-30|6605.570
#2018-05-01|6681.961
#2018-05-02|6644.477
#2018-05-03|6643.480
#2018-05-04|6769.117
#2018-05-07|6821.875
#2018-05-08|6815.484
#2018-05-09|6893.215
#2018-05-10|6963.547
#2018-05-11|6952.563
#2018-05-14|6964.371
#2018-05-15|6888.535
#2018-05-16|6929.965
#2018-05-17|6901.633
#2018-05-18|6866.254
#2018-05-21|6905.531
#2018-05-22|6893.621
#2018-05-23|6953.629
#2018-05-24|6949.699
#2018-05-25|6960.918
#2018-05-28| .
#2018-05-29|6926.543
#2018-05-30|6976.367
#2018-05-31|6967.730
#2018-06-01|7083.926
#2018-06-04|7143.570
#2018-06-05|7166.754
#2018-06-06|7210.082
#2018-06-07|7152.832
#2018-06-08|7152.621
#2018-06-11|7168.480
#2018-06-12|7209.184
#2018-06-13|7205.254
#2018-06-14|7279.594
#2018-06-15|7255.754
#2018-06-18|7251.406
#2018-06-19|7228.043
#2018-06-20|7280.703
#2018-06-21|7217.488
#2018-06-22|7197.512
#2018-06-25|7038.172
#2018-06-26|7068.195
#2018-06-27|6969.672
#2018-06-28|7031.605
#2018-06-29|7040.801
#2018-07-02|7097.820
#2018-07-03|7014.555
#2018-07-04| .
#2018-07-05|7101.047
#2018-07-06|7207.332
#2018-07-09|7276.000
#2018-07-10|7282.598
#2018-07-11|7243.980
#2018-07-12|7366.250
#2018-07-13|7375.816
#2018-07-16|7357.898
#2018-07-17|7403.891
#2018-07-18|7390.125
#2018-07-19|7352.359
#2018-07-20|7350.227
#2018-07-23|7371.781
#2018-07-24|7406.246
#2018-07-25|7508.586
#2018-07-26|7400.750
#2018-07-27|7296.781
#2018-07-30|7193.102
#2018-07-31|7231.984
#2018-08-01|7272.887
#2018-08-02|7372.148
#2018-08-03|7395.490
#2018-08-06|7438.990
#2018-08-07|7462.650
#2018-08-08|7469.540
#2018-08-09|7466.960
#2018-08-10|7408.300
#2018-08-13|7401.170
#2018-08-14|7447.170
#2018-08-15|7354.660
#2018-08-16|7374.290
#2018-08-17|7377.540
#2018-08-20|7371.420
#2018-08-21|7397.230
#2018-08-22|7424.600
#2018-08-23|7413.840
#2018-08-24|7485.400
#2018-08-27|7559.130
#2018-08-28|7570.250
#2018-08-29|7660.180
#2018-08-30|7642.670
#2018-08-31|7654.550
#2018-09-03| .
#2018-09-04|7622.320
#2018-09-05|7523.260
#2018-09-06|7453.170
#2018-09-07|7430.260
#2018-09-10|7447.680
#2018-09-11|7507.870
#2018-09-12|7488.060
#2018-09-13|7561.690
#2018-09-14|7545.500
#2018-09-17|7434.730
#2018-09-18|7494.400
#2018-09-19|7490.320
#2018-09-20|7569.030
#2018-09-21|7531.070
#2018-09-24|7548.750
#2018-09-25|7563.190
#2018-09-26|7563.090
#2018-09-27|7629.570
#2018-09-28|7627.650
#2018-10-01|7645.450
#2018-10-02|7628.280
#2018-10-03|7637.430
#2018-10-04|7490.000
#2018-10-05|7399.010
#2018-10-08|7352.820
#2018-10-09|7371.620
#2018-10-10|7044.500
#2018-10-11|6964.030
#2018-10-12|7157.210
#2018-10-15|7068.670
#2018-10-16|7276.430
#2018-10-17|7278.630
#2018-10-18|7116.090
#2018-10-19|7107.230
#2018-10-22|7141.210
#2018-10-23|7118.670
#2018-10-24|6789.150
#2018-10-25|7016.390
#2018-10-26|6852.400
#2018-10-29|6713.900
#2018-10-30|6810.120
#2018-10-31|6967.100
#2018-11-01|7069.170
#2018-11-02|6965.290
#2018-11-05|6937.090
#2018-11-06|6988.850
#2018-11-07|7203.130
#2018-11-08|7158.590
#2018-11-09|7039.150
#2018-11-12|6829.100
#2018-11-13|6830.910
#2018-11-14|6769.870
#2018-11-15|6890.450
#2018-11-16|6867.020
#2018-11-19|6642.920
#2018-11-20|6526.960
#2018-11-21|6575.660
#2018-11-22| .
#2018-11-23|6527.350
#2018-11-26|6678.340
#2018-11-27|6701.040
#2018-11-28|6913.330
#2018-11-29|6892.400
#2018-11-30|6949.010
#2018-12-03|7062.130
#2018-12-04|6795.210
#2018-12-05| .
#2018-12-06|6838.850
#2018-12-07|6613.270
#2018-12-10|6682.740
#2018-12-11|6704.240
#2018-12-12|6763.960
#2018-12-13|6767.970
#2018-12-14|6594.960
#2018-12-17|6448.390
#2018-12-18|6491.520
#2018-12-19|6342.970
#2018-12-20|6243.190
#2018-12-21|6046.560
#2018-12-24|5899.350
#2018-12-25| .
#2018-12-26|6262.770
#2018-12-27|6288.300
#2018-12-28|6285.270
#2018-12-31|6329.960
#2019-01-01| .
#2019-01-02|6360.870
#2019-01-03|6147.130
#2019-01-04|6422.670
#2019-01-07|6488.250
#2019-01-08|6551.850
#2019-01-09|6600.690
#2019-01-10|6620.940
#2019-01-11|6601.400
#2019-01-14|6541.040
#2019-01-15|6669.640
#2019-01-16|6668.560
#2019-01-17|6718.450
#2019-01-18|6784.610
#2019-01-21| .
#2019-01-22|6646.810
#2019-01-23|6658.760
#2019-01-24|6702.550
#2019-01-25|6787.370
#2019-01-28|6697.090
#2019-01-29|6632.790
#2019-01-30|6807.910
#2019-01-31|6906.840
#2019-02-01|6875.520
#2019-02-04|6959.960
#2019-02-05|7023.520
#2019-02-06|6997.620
#2019-02-07|6904.980
#2019-02-08|6913.130
#2019-02-11|6909.180
#2019-02-12|7014.670
#2019-02-13|7015.880
#2019-02-14|7022.420
#2019-02-15|7055.180
#2019-02-18| .
#2019-02-19|7066.610
#2019-02-20|7062.340
#2019-02-21|7035.160
#2019-02-22|7090.630
#2019-02-25|7115.430
#2019-02-26|7123.220
#2019-02-27|7117.000
#2019-02-28|7097.530
#2019-03-01|7151.570
#2019-03-04|7150.830
#2019-03-05|7156.790
#2019-03-06|7112.470
#2019-03-07|7026.880
#2019-03-08|7015.690
#2019-03-11|7164.020
#2019-03-12|7201.280
#2019-03-13|7256.980
#2019-03-14|7243.010
#2019-03-15|7306.990
#2019-03-18|7326.280
#2019-03-19|7349.280
#2019-03-20|7380.750
#2019-03-21|7493.270
#2019-03-22|7326.060
#2019-03-25|7316.960
#2019-03-26|7351.150
#2019-03-27|7308.190
#2019-03-28|7320.470
#2019-03-29|7378.770
#2019-04-01|7478.420
#2019-04-02|7499.640
#2019-04-03|7544.970
#2019-04-04|7540.570
#2019-04-05|7578.840
#2019-04-08|7599.740
#2019-04-09|7568.490
#2019-04-10|7611.490
#2019-04-11|7594.890
#2019-04-12|7628.150
#2019-04-15|7629.120
#2019-04-16|7654.730
#2019-04-17|7680.720
#2019-04-18|7689.720
#2019-04-19|7689.715
#2019-04-22|7713.490
#2019-04-23|7810.710
#2019-04-24|7784.410
#2019-04-25|7816.920
#2019-04-26|7826.680
#2019-04-29|7839.040
#2019-04-30|7781.460
#2019-05-01|7751.850
#2019-05-02|7724.060
#2019-05-03|7845.730
#2019-05-06|7794.090
#2019-05-07|7640.150
#2019-05-08|7617.550
#2019-05-09|7582.750
#2019-05-10|7586.530
#2019-05-13|7324.130
#2019-05-14|7401.880
#2019-05-15|7503.250
#2019-05-16|7580.140
#2019-05-17|7503.680
#2019-05-20|7376.700
#2019-05-21|7451.020
#2019-05-22|7420.660
#2019-05-23|7307.930
#2019-05-24|7300.960
#2019-05-27| .
#2019-05-28|7278.380
#2019-05-29|7216.860
#2019-05-30|7245.400
#2019-05-31|7127.960
#2019-06-03|6978.020
#2019-06-04|7166.750
#2019-06-05|7220.900
#2019-06-06|7275.930
#2019-06-07|7417.290
#2019-06-10|7501.930
#2019-06-11|7513.850
#2019-06-12|7472.290
#2019-06-13|7510.680
#2019-06-14|7479.110
#2019-06-17|7526.520
#2019-06-18|7635.400
#2019-06-19|7667.740
#2019-06-20|7738.050
#2019-06-21|7728.780
#2019-06-24|7723.020
#2019-06-25|7591.540
#2019-06-26|7627.050
#2019-06-27|7657.050
#2019-06-28|7671.070
#2019-07-01|7768.140
#2019-07-02|7799.820
#2019-07-03|7857.690
#2019-07-04| .
#2019-07-05|7841.300
#2019-07-08|7785.790
#2019-07-09|7826.860
#2019-07-10|7903.400
#2019-07-11|7896.780
#2019-07-12|7943.240
#2019-07-15|7966.930
#2019-07-16|7927.080
#2019-07-17|7888.760
#2019-07-18|7904.130
#2019-07-19|7834.900
#2019-07-22|7905.120
#2019-07-23|7954.560
#2019-07-24|8010.600
#2019-07-25|7929.870
#2019-07-26|8016.950
#2019-07-29|7989.080
#2019-07-30|7952.470
#2019-07-31|7848.780
#2019-08-01|7801.150
#2019-08-02|7692.800
#2019-08-05|7415.690
#2019-08-06|7521.320
#2019-08-07|7551.900
#2019-08-08|7724.830
#2019-08-09|7646.270
#2019-08-12|7561.680
#2019-08-13|7728.150
#2019-08-14|7490.130
#2019-08-15|7484.890
#2019-08-16|7604.110
#2019-08-19|7719.320
#2019-08-20|7664.470
#2019-08-21|7733.220
#2019-08-22|7707.430
#2019-08-23|7464.990
#2019-08-26|7575.020
#2019-08-27|7566.030
#2019-08-28|7587.900
#2019-08-29|7702.310
#2019-08-30|7691.000
#2019-09-02| .
#2019-09-03|7609.510
#2019-09-04|7719.250
#2019-09-05|7862.540
#2019-09-06|7852.540
#2019-09-09|7832.400
#2019-09-10|7814.740
#2019-09-11|7887.580
#2019-09-12|7917.340
#2019-09-13|7892.950
#2019-09-16|7852.410
#2019-09-17|7888.790
#2019-09-18|7888.560
#2019-09-19|7901.790
#2019-09-20|7823.550
#2019-09-23|7818.610
#2019-09-24|7710.040
#2019-09-25|7803.540
#2019-09-26|7771.990
#2019-09-27|7681.580
#2019-09-30|7749.450
#2019-10-01|7684.140
#2019-10-02|7550.790
#2019-10-03|7638.390
#2019-10-04|7754.100
#2019-10-07|7725.130
#2019-10-08|7604.270
#2019-10-09|7690.530
#2019-10-10|7740.360
#2019-10-11|7843.870
#2019-10-14|7842.330
#2019-10-15|7942.850
#2019-10-16|7920.210
#2019-10-17|7942.140
#2019-10-18|7868.490
#2019-10-21|7940.330
#2019-10-22|7874.620
#2019-10-23|7889.470
#2019-10-24|7966.720
#2019-10-25|8029.220
#2019-10-28|8110.670
#2019-10-29|8047.510
#2019-10-30|8083.110
#2019-10-31|8083.830
#2019-11-01|8161.170
#2019-11-04|8210.660
#2019-11-05|8210.180
#2019-11-06|8196.030
#2019-11-07|8219.650
#2019-11-08|8255.890
#2019-11-11|8241.910
#2019-11-12|8263.790
#2019-11-13|8259.810
#2019-11-14|8257.830
#2019-11-15|8315.520
#2019-11-18|8328.480
#2019-11-19|8338.740
#2019-11-20|8283.750
#2019-11-21|8265.620
#2019-11-22|8272.050
#2019-11-25|8371.930
#2019-11-26|8385.750
#2019-11-27|8444.710
#2019-11-28| .
#2019-11-29|8403.680
#2019-12-02|8309.260
#2019-12-03|8254.740
#2019-12-04|8296.530
#2019-12-05|8308.400
#2019-12-06|8397.370
#2019-12-09|8362.740
#2019-12-10|8354.290
#2019-12-11|8402.610
#2019-12-12|8466.890
#2019-12-13|8487.710
#2019-12-16|8570.330
#2019-12-17|8575.700
#2019-12-18|8580.620
#2019-12-19|8641.290
#2019-12-20|8678.490
#2019-12-23|8696.010
#2019-12-24|8699.510
#2019-12-25| .
#2019-12-26|8778.310
#2019-12-27|8770.980
#2019-12-30|8709.730
#2019-12-31|8733.070
#2020-01-01| .
#2020-01-02|8872.220
#2020-01-03|8793.900
#2020-01-06|8848.520
#2020-01-07|8846.450
#2020-01-08|8912.370
#2020-01-09|8989.630
#2020-01-10|8966.640
#2020-01-13|9070.650
#2020-01-14|9033.420
#2020-01-15|9035.670
#2020-01-16|9125.000
#2020-01-17|9173.730
#2020-01-20| .
#2020-01-21|9166.630
#2020-01-22|9188.570
#2020-01-23|9216.980
#2020-01-24|9141.470
#2020-01-27|8952.180
#2020-01-28|9090.930
#2020-01-29|9101.610
#2020-01-30|9136.090
#2020-01-31|8991.510
#2020-02-03|9126.230
#2020-02-04|9334.060
#2020-02-05|9367.480
#2020-02-06|9445.920
#2020-02-07|9401.100
#2020-02-10|9516.840
#2020-02-11|9517.860
#2020-02-12|9613.200
#2020-02-13|9595.700
#2020-02-14|9623.580
#2020-02-17| .
#2020-02-18|9629.800
#2020-02-19|9718.730
#2020-02-20|9627.830
#2020-02-21|9446.690
#2020-02-24|9079.630
#2020-02-25|8834.870
#2020-02-26|8873.760
#2020-02-27|8436.670
#2020-02-28|8461.830
#2020-03-02|8877.980
#2020-03-03|8594.490
#2020-03-04|8949.280
#2020-03-05|8671.660
#2020-03-06|8530.340
#2020-03-09|7948.030
#2020-03-10|8372.270
#2020-03-11|8006.120
#2020-03-12|7263.650
#2020-03-13|7995.260
#2020-03-16|7020.380
#2020-03-17|7473.950
#2020-03-18|7175.180
#2020-03-19|7288.520
#2020-03-20|6994.290
#2020-03-23|7006.920
#2020-03-24|7553.820
#2020-03-25|7469.620
#2020-03-26|7897.130
#2020-03-27|7588.370
#2020-03-30|7889.010
#2020-03-31|7813.500
#2020-04-01|7486.290
#2020-04-02|7635.660
#2020-04-03|7528.110
#2020-04-06|8081.660
#2020-04-07|8049.310
#2020-04-08|8229.540
#2020-04-09|8238.530
#2020-04-10| .
#2020-04-13|8332.740
#2020-04-14|8692.160
#2020-04-15|8591.960
#2020-04-16|8757.830
#2020-04-17|8832.410
#2020-04-20|8726.510
#2020-04-21|8403.000
#2020-04-22|8664.630
#2020-04-23|8641.500
#2020-04-24|8786.600
#2020-04-27|8837.660
#2020-04-28|8677.600
#2020-04-29|8982.760
#2020-04-30|9000.510
#2020-05-01|8718.180
#2020-05-04|8834.110
#2020-05-05|8930.620
#2020-05-06|8984.860
#2020-05-07|9101.880
#2020-05-08|9220.350
#2020-05-11|9298.920
#2020-05-12|9112.450
#2020-05-13|9000.080
#2020-05-14|9094.430
#2020-05-15|9152.640
#2020-05-18|9331.930
#2020-05-19|9298.540
#2020-05-20|9485.020
#2020-05-21|9377.990
#2020-05-22|9413.990
#2020-05-25| .
#2020-05-26|9389.980
#2020-05-27|9442.050
#2020-05-28|9416.710
#2020-05-29|9555.520
#2020-06-01|9598.890
#2020-06-02|9657.310
#2020-06-03|9704.690
#2020-06-04|9629.660
#2020-06-05|9824.390
#2020-06-08|9901.520
#2020-06-09|9967.170
#2020-06-10|10094.260
#2020-06-11|9588.480
#2020-06-12|9663.770
#2020-06-15|9776.890
#2020-06-16|9949.370
#2020-06-17|9982.480
#2020-06-18|10012.050
#2020-06-19|10008.640
#2020-06-22|10130.330
#2020-06-23|10209.820
#2020-06-24|10002.700
#2020-06-25|10101.830
#2020-06-26|9849.360
#2020-06-29|9961.160
#2020-06-30|10156.850
#2020-07-01|10279.250
#2020-07-02|10341.890
#2020-07-03| .
#2020-07-06|10604.060
#2020-07-07|10524.010
#2020-07-08|10666.700
#2020-07-09|10754.590
#2020-07-10|10836.330
#2020-07-13|10602.210
#2020-07-14|10689.520
#2020-07-15|10701.680
#2020-07-16|10626.460
#2020-07-17|10645.220
#2020-07-20|10952.080
#2020-07-21|10833.070
#2020-07-22|10870.750
#2020-07-23|10580.590
#2020-07-24|10483.130
#2020-07-27|10674.380
#2020-07-28|10532.500
#2020-07-29|10662.980
#2020-07-30|10715.510
#2020-07-31|10905.880
#2020-08-03|11055.080
#2020-08-04|11096.540
#2020-08-05|11125.440
#2020-08-06|11267.080
#2020-08-07|11139.390
#2020-08-10|11085.170
#2020-08-11|10876.080
#2020-08-12|11157.720
#2020-08-13|11178.370
#2020-08-14|11164.450
#2020-08-17|11288.570
#2020-08-18|11399.030
#2020-08-19|11318.640
#2020-08-20|11477.050
#2020-08-21|11555.160
#2020-08-24|11626.170
#2020-08-25|11721.810
#2020-08-26|11971.940
#2020-08-27|11926.160
#2020-08-28|11995.850
#2020-08-31|12110.700
#2020-09-01|12292.860
#2020-09-02|12420.540
#2020-09-03|11771.370
#2020-09-04|11622.130
#2020-09-07| .
#2020-09-08|11068.260
#2020-09-09|11395.850
#2020-09-10|11154.120
#2020-09-11|11087.400
#2020-09-14|11277.760
#2020-09-15|11438.870
#2020-09-16|11247.600
#2020-09-17|11080.950
#2020-09-18|10936.980
#2020-09-21|10980.220
#2020-09-22|11186.370
#2020-09-23|10833.330
#2020-09-24|10896.470
#2020-09-25|11151.130
#2020-09-28|11364.450
#2020-09-29|11322.950
#2020-09-30|11418.060
#2020-10-01|11583.200
#2020-10-02|11255.690
#2020-10-05|11509.060
#2020-10-06|11291.270
#2020-10-07|11503.190
#2020-10-08|11550.940
#2020-10-09|11725.850
#2020-10-12|12088.110
#2020-10-13|12083.170
#2020-10-14|11985.360
#2020-10-15|11898.570
#2020-10-16|11852.170
#2020-10-19|11634.350
#2020-10-20|11677.840
#2020-10-21|11665.370
#2020-10-22|11662.910
#2020-10-23|11692.570
#2020-10-26|11504.520
#2020-10-27|11598.950
#2020-10-28|11142.760
#2020-10-29|11350.740
#2020-10-30|11052.950
#2020-11-02|11084.760
#2020-11-03|11279.910
#2020-11-04|11777.020
#2020-11-05|12078.070
#2020-11-06|12091.350
#2020-11-09|11830.390
#2020-11-10|11624.290
#2020-11-11|11892.930
#2020-11-12|11827.140
#2020-11-13|11937.840
#2020-11-16|12013.380
#2020-11-17|11977.490
#2020-11-18|11894.710
#2020-11-19|11985.430
#2020-11-20|11906.440
#2020-11-23|11905.940
#2020-11-24|12079.810
#2020-11-25|12152.220
#2020-11-26| .
#2020-11-27|12258.210
#2020-11-30|12268.320
#2020-12-01|12455.330
#2020-12-02|12456.410
#2020-12-03|12467.130
#2020-12-04|12528.480
#2020-12-07|12596.470
#2020-12-08|12635.720
#2020-12-09|12364.640
#2020-12-10|12401.740
#2020-12-11|12375.410
#2020-12-14|12462.210
#2020-12-15|12595.920
#2020-12-16|12668.160
#2020-12-17|12752.060
#2020-12-18|12738.180
#2020-12-21|12690.260
#2020-12-22|12717.560
#2020-12-23|12653.140
#2020-12-24|12711.010
#2020-12-25| .
#2020-12-28|12838.860
#2020-12-29|12843.490
#2020-12-30|12845.360
#2020-12-31|12888.280
#2021-01-01| .
#2021-01-04|12694.660
#2021-01-05|12802.380
#2021-01-06|12623.350
#2021-01-07|12939.570
#2021-01-08|13105.200
#2021-01-11|12902.490
#2021-01-12|12892.090
#2021-01-13|12973.630
#2021-01-14|12898.690
#2021-01-15|12803.930
#2021-01-18| .
#2021-01-19|12996.540
#2021-01-20|13296.450
#2021-01-21|13404.990
#2021-01-22|13366.400
#2021-01-25|13483.290
#2021-01-26|13490.190
#2021-01-27|13112.650
#2021-01-28|13201.530
#2021-01-29|12925.380
#2021-02-01|13248.900
#2021-02-02|13456.120
#2021-02-03|13402.370
#2021-02-04|13560.890
#2021-02-05|13603.960
#2021-02-08|13695.020
#2021-02-09|13687.080
#2021-02-10|13655.270
#2021-02-11|13734.350
#2021-02-12|13807.700
#2021-02-15| .
#2021-02-16|13773.770
#2021-02-17|13699.710
#2021-02-18|13637.510
#2021-02-19|13580.780
#2021-02-22|13223.740
#2021-02-23|13194.710
#2021-02-24|13302.190
#2021-02-25|12828.310
#2021-02-26|12909.440
#2021-03-01|13282.950
#2021-03-02|13059.950
#2021-03-03|12683.330
#2021-03-04|12464.000
#2021-03-05|12668.510
#2021-03-08|12299.080
#2021-03-09|12794.490
#2021-03-10|12752.070
#2021-03-11|13052.900
#2021-03-12|12937.290
#2021-03-15|13082.540
#2021-03-16|13152.280
#2021-03-17|13202.380
#2021-03-18|12789.140
#2021-03-19|12866.990
#2021-03-22|13086.510
#2021-03-23|13017.790
#2021-03-24|12798.880
#2021-03-25|12780.510
#2021-03-26|12979.120
#2021-03-29|12965.740
#2021-03-30|12896.530
#2021-03-31|13091.440
#2021-04-01|13329.510
#2021-04-02| .
#2021-04-05|13598.160
#2021-04-06|13578.460
#2021-04-07|13616.700
#2021-04-08|13758.500
#2021-04-09|13845.050
#2021-04-12|13819.350
#2021-04-13|13986.490
#2021-04-14|13803.910
#2021-04-15|14026.190
#2021-04-16|14041.910
#2021-04-19|13907.670
#2021-04-20|13809.300
#2021-04-21|13935.150
#2021-04-22|13762.360
#2021-04-23|13941.440
#2021-04-26|14026.160
#2021-04-27|13960.280
#2021-04-28|13901.620
#2021-04-29|13970.200
#2021-04-30|13860.760
#2021-05-03|13799.720
#2021-05-04|13544.670
#2021-05-05|13503.370
#2021-05-06|13613.730
#2021-05-07|13719.630
#2021-05-10|13359.080
#2021-05-11|13351.270
#2021-05-12|13001.630
#2021-05-13|13109.150
#2021-05-14|13312.910
#2021-05-17|13312.910
#2021-05-18|13217.680
#2021-05-19|13237.910
#2021-05-20|13494.090
#2021-05-21|13411.740
#2021-05-24|13641.750
#2021-05-25|13657.730
#2021-05-26|13702.740
#2021-05-27|13657.850
#2021-05-28|13686.510
#2021-05-31| .
#2021-06-01|13654.590
#2021-06-02|13675.790
#2021-06-03|13529.680
#2021-06-04|13770.770
#2021-06-07|13802.890
#2021-06-08|13810.860
#2021-06-09|13814.940
#2021-06-10|13960.350
#2021-06-11|13998.300
#2021-06-14|14128.200
#2021-06-15|14030.410
#2021-06-16|13983.010
#2021-06-17|14163.810
#2021-06-18|14049.580
#2021-06-21|14137.230
#2021-06-22|14270.420
#2021-06-23|14274.240
#2021-06-24|14365.960
#2021-06-25|14345.180
#2021-06-28|14524.980
#2021-06-29|14572.750
#2021-06-30|14554.800
#2021-07-01|14560.050
#2021-07-02|14727.630
#2021-07-05| .
#2021-07-06|14786.360
#2021-07-07|14810.540
#2021-07-08|14722.140
#2021-07-09|14826.090
#2021-07-12|14877.890
#2021-07-13|14874.540
#2021-07-14|14900.440
#2021-07-15|14794.690
#2021-07-16|14681.380
#2021-07-19|14549.090
#2021-07-20|14728.210
#2021-07-21|14842.630
#2021-07-22|14940.170
#2021-07-23|15111.790
#2021-07-26|15125.950
#2021-07-27|14956.970
#2021-07-28|15018.100
#2021-07-29|15048.360
#2021-07-30|14959.900
#2021-08-02|14963.620
#2021-08-03|15061.420
#2021-08-04|15083.390
#2021-08-05|15181.640
#2021-08-06|15109.360
#2021-08-09|15133.110
#2021-08-10|15053.580
#2021-08-11|15027.760
#2021-08-12|15088.980
#2021-08-13|15136.680
#2021-08-16|15140.770
#2021-08-17|15002.830
#2021-08-18|14857.920
#2021-08-19|14933.940
#2021-08-20|15092.570
#2021-08-23|15312.820
#2021-08-24|15357.680
#2021-08-25|15368.920
#2021-08-26|15278.520
#2021-08-27|15432.950
#2021-08-30|15605.090
#2021-08-31|15582.510
#2021-09-01|15611.570
#2021-09-02|15604.250
#2021-09-03|15652.860
#2021-09-06| .
#2021-09-07|15675.760
#2021-09-08|15620.850
#2021-09-09|15561.050
#2021-09-10|15440.750
#2021-09-13|15434.500
#2021-09-14|15382.900
#2021-09-15|15503.530
#2021-09-16|15515.910
#2021-09-17|15333.470
#2021-09-20|15012.190
#2021-09-21|15027.770
#2021-09-22|15176.510
#2021-09-23|15316.580
#2021-09-24|15329.680
#2021-09-27|15204.820
#2021-09-28|14770.300
#2021-09-29|14752.890
#2021-09-30|14689.620
#2021-10-01|14791.870
#2021-10-04|14472.120
#2021-10-05|14674.150
#2021-10-06|14766.750
#2021-10-07|14897.130
#2021-10-08|14820.750
#2021-10-11|14713.730
#2021-10-12|14662.110
#2021-10-13|14774.600
#2021-10-14|15052.420
#2021-10-15|15146.920
#2021-10-18|15300.890
#2021-10-19|15410.720
#2021-10-20|15388.710
#2021-10-21|15489.590
#2021-10-22|15355.070
#2021-10-25|15514.190
#2021-10-26|15559.490
#2021-10-27|15598.390
#2021-10-28|15778.160
#2021-10-29|15850.470
#2021-11-01|15905.280
#2021-11-02|15972.490
#2021-11-03|16144.500
#2021-11-04|16346.240
#2021-11-05|16359.380
#2021-11-08|16336.030
#2021-11-09|16219.940
#2021-11-10|15985.570
#2021-11-11|16032.470
#2021-11-12|16199.890
#2021-11-15|16189.120
#2021-11-16|16309.770
#2021-11-17|16308.070
#2021-11-18|16482.970
#2021-11-19|16573.340
#2021-11-22|16380.980
#2021-11-23|16306.720
#2021-11-24|16367.810
#2021-11-25| .
#2021-11-26|16025.580
#2021-11-29|16399.240
#2021-11-30|16135.920
#2021-12-01|15877.720
#2021-12-02|15990.760
#2021-12-03|15712.040
#2021-12-06|15846.160
#2021-12-07|16325.660
#2021-12-08|16394.340
#2021-12-09|16149.570
#2021-12-10|16331.980
#2021-12-13|16082.550
#2021-12-14|15914.900
#2021-12-15|16289.590
#2021-12-16|15863.940
#2021-12-17|15801.460
#2021-12-20|15627.640
#2021-12-21|15986.280
#2021-12-22|16180.140
#2021-12-23|16308.210
#2021-12-24| .
#2021-12-27|16567.500
#2021-12-28|16488.660
#2021-12-29|16491.010
#2021-12-30|16429.100
#2021-12-31|16320.080
#2022-01-03|16501.770
#2022-01-04|16279.730
#2022-01-05|15771.780
#2022-01-06|15765.360
#2022-01-07|15592.190
#2022-01-10|15614.430
#2022-01-11|15844.120
#2022-01-12|15905.100
#2022-01-13|15495.620
#2022-01-14|15611.590
#2022-01-17| .
#2022-01-18|15210.760
#2022-01-19|15047.840
#2022-01-20|14846.460
#2022-01-21|14438.400
#2022-01-24|14509.580
#2022-01-25|14149.120
#2022-01-26|14172.760
#2022-01-27|14003.110
#2022-01-28|14454.610
#2022-01-31|14930.050
#2022-02-01|15019.680
#2022-02-02|15139.740
#2022-02-03|14501.110
#2022-02-04|14694.350
#2022-02-07|14571.250
#2022-02-08|14747.030
#2022-02-09|15056.960
#2022-02-10|14705.640
#2022-02-11|14253.840
#2022-02-14|14268.590
#2022-02-15|14620.820
#2022-02-16|14603.640
#2022-02-17|14171.740
#2022-02-18|14009.540
#2022-02-21| .
#2022-02-22|13870.530
#2022-02-23|13509.430
#2022-02-24|13974.670
#2022-02-25|14189.160
#2022-02-28|14237.810
#2022-03-01|14005.990
#2022-03-02|14243.690
#2022-03-03|14035.210
#2022-03-04|13837.830
#2022-03-07|13319.380
#2022-03-08|13267.600
#2022-03-09|13742.200
#2022-03-10|13591.000
#2022-03-11|13301.830
#2022-03-14|13046.640
#2022-03-15|13458.560
#2022-03-16|13956.780
#2022-03-17|14118.600
#2022-03-18|14420.080
#2022-03-21|14376.090
#2022-03-22|14654.330
#2022-03-23|14447.550
#2022-03-24|14765.690
#2022-03-25|14754.310
#2022-03-28|14987.400
#2022-03-29|15239.320
#2022-03-30|15071.550
#2022-03-31|14838.490
#2022-04-01|14861.210
#2022-04-04|15159.580
#2022-04-05|14820.640
#2022-04-06|14498.880
#2022-04-07|14531.810
#2022-04-08|14327.260
#2022-04-11|13990.210
#2022-04-12|13940.240
#2022-04-13|14217.290
#2022-04-14|13893.210
#2022-04-15| .
#2022-04-18|13910.760
#2022-04-19|14210.260
#2022-04-20|13998.530
#2022-04-21|13720.450
#2022-04-22|13356.870
#2022-04-25|13533.220
#2022-04-26|13009.710
#2022-04-27|13003.360
#2022-04-28|13456.060
#2022-04-29|12854.800
#2022-05-02|13075.850
#2022-05-03|13089.900
#2022-05-04|13535.710
#2022-05-05|12850.550
#2022-05-06|12693.530
#2022-05-09|12187.720
#2022-05-10|12345.860
#2022-05-11|11967.560
#2022-05-12|11945.500
#2022-05-13|12387.400
#2022-05-16|12243.580
#2022-05-17|12564.100
#2022-05-18|11928.310
#2022-05-19|11875.630
#2022-05-20|11835.620
#2022-05-23|12034.280
#2022-05-24|11769.840
#2022-05-25|11943.930
#2022-05-26|12276.790
#2022-05-27|12681.420
#2022-05-30| .
#2022-05-31|12642.100
#2022-06-01|12548.360
#2022-06-02|12892.890
#2022-06-03|12548.030
#2022-06-06|12599.630
#2022-06-07|12711.680
#2022-06-08|12615.130
#2022-06-09|12269.780
#2022-06-10|11832.820
#2022-06-13|11288.320
#2022-06-14|11311.690
#2022-06-15|11593.770
#2022-06-16|11127.570
#2022-06-17|11265.990
#2022-06-20| .
#2022-06-21|11546.760
#2022-06-22|11527.710
#2022-06-23|11697.680
#2022-06-24|12105.850
#2022-06-27|12008.240
#2022-06-28|11637.770
#2022-06-29|11658.260
#2022-06-30|11503.720
#2022-07-01|11585.680
#2022-07-04| .
#2022-07-05|11779.900
#2022-07-06|11852.590
#2022-07-07|12109.050
#2022-07-08|12125.690
#2022-07-11|11860.280
#2022-07-12|11744.990
#2022-07-13|11728.530
#2022-07-14|11768.400
#2022-07-15|11983.620
#2022-07-18|11877.500
#2022-07-19|12249.420
#2022-07-20|12439.680
#2022-07-21|12619.410
#2022-07-22|12396.470
#2022-07-25|12328.410
#2022-07-26|12086.900
#2022-07-27|12601.470
#2022-07-28|12717.870
#2022-07-29|12947.970
#2022-08-01|12940.780
#2022-08-02|12901.600
#2022-08-03|13253.260
#2022-08-04|13311.040
#2022-08-05|13207.690
#2022-08-08|13159.160
#2022-08-09|13008.170
#2022-08-10|13378.320
#2022-08-11|13291.990
#2022-08-12|13565.870
#2022-08-15|13667.180
#2022-08-16|13635.210
#2022-08-17|13470.860
#2022-08-18|13505.990
#2022-08-19|13242.900
#2022-08-22|12890.540
#2022-08-23|12881.790
#2022-08-24|12917.860
#2022-08-25|13143.580
#2022-08-26|12605.170
#2022-08-29|12484.320
#2022-08-30|12342.700
#2022-08-31|12272.030
#2022-09-01|12274.620
#2022-09-02|12098.440
#2022-09-05| .
#2022-09-06|12011.310
#2022-09-07|12259.390
#2022-09-08|12321.190
#2022-09-09|12588.290
#2022-09-12|12739.720
#2022-09-13|12033.620
#2022-09-14|12134.400
#2022-09-15|11927.490
#2022-09-16|11861.380
#2022-09-19|11953.270
#2022-09-20|11851.540
#2022-09-21|11637.790
#2022-09-22|11501.650
#2022-09-23|11311.240
#2022-09-26|11254.110
#2022-09-27|11271.750
#2022-09-28|11493.830
#2022-09-29|11164.780
#2022-09-30|10971.220
#2022-10-03|11229.730
#2022-10-04|11582.540
#2022-10-05|11573.180
#2022-10-06|11485.500
#2022-10-07|11039.470
#2022-10-10|10926.970
#2022-10-11|10791.350
#2022-10-12|10785.620
#2022-10-13|11033.580
#2022-10-14|10692.060
#2022-10-17|11062.530
#2022-10-18|11147.740
#2022-10-19|11103.380
#2022-10-20|11046.710
#2022-10-21|11310.330
#2022-10-24|11430.260
#2022-10-25|11669.990
#2022-10-26|11405.900
#2022-10-27|11191.630
#2022-10-28|11546.210
#2022-10-31|11405.570
#2022-11-01|11288.950
#2022-11-02|10906.340
#2022-11-03|10690.600
#2022-11-04|10857.030
#2022-11-07|10977.000
#2022-11-08|11059.500
#2022-11-09|10797.550
#2022-11-10|11605.960
#2022-11-11|11817.010
#2022-11-14|11700.940
#2022-11-15|11871.150
#2022-11-16|11699.090
#2022-11-17|11676.860
#2022-11-18|11677.020
#2022-11-21|11553.450
#2022-11-22|11724.840
#2022-11-23|11838.720
#2022-11-24| .
#2022-11-25|11756.030
#2022-11-28|11587.750
#2022-11-29|11503.450
#2022-11-30|12030.060
#2022-12-01|12041.890
#2022-12-02|11994.260
#2022-12-05|11786.800
#2022-12-06|11549.690
#2022-12-07|11497.390
#2022-12-08|11637.500
#2022-12-09|11563.330
#2022-12-12|11706.440
#2022-12-13|11834.210
#2022-12-14|11740.920
#2022-12-15|11345.220
#2022-12-16|11243.720
#2022-12-19|11084.590
#2022-12-20|11072.420
#2022-12-21|11235.880
#2022-12-22|10956.140
#2022-12-23|10985.450
#2022-12-26| .
#2022-12-27|10822.510
#2022-12-28|10679.340
#2022-12-29|10951.050
#2022-12-30|10939.760
#2023-01-02| .
#2023-01-03|10862.640
#2023-01-04|10914.800
#2023-01-05|10741.220
#2023-01-06|11040.350
#2023-01-09|11108.440
#2023-01-10|11205.780
#2023-01-11|11402.520
#2023-01-12|11459.610
#2023-01-13|11541.480
#2023-01-16| .
#2023-01-17|11557.190
#2023-01-18|11410.290
#2023-01-19|11295.670
#2023-01-20|11619.030
#2023-01-23|11872.540
#2023-01-24|11846.640
#2023-01-25|11814.690
#2023-01-26|12051.480
#2023-01-27|12166.600
#2023-01-30|11912.390
#2023-01-31|12101.930
#2023-02-01|12363.100
#2023-02-02|12803.140
#2023-02-03|12573.360
#2023-02-06|12464.510
#2023-02-07|12728.270
#2023-02-08|12495.380
#2023-02-09|12381.170
#2023-02-10|12304.920
#2023-02-13|12502.310
#2023-02-14|12590.890
#2023-02-15|12687.890
#2023-02-16|12442.480
#2023-02-17|12358.180
#2023-02-20| .
#2023-02-21|12060.300
#2023-02-22|12066.270
#2023-02-23|12180.140
#2023-02-24|11969.650
#2023-02-27|12057.790
#2023-02-28|12042.120
#2023-03-01|11938.570
#2023-03-02|12044.870
#2023-03-03|12290.810
#2023-03-06|12302.480
#2023-03-07|12152.170
#2023-03-08|12215.330
#2023-03-09|11995.880
#2023-03-10|11830.280
#2023-03-13|11923.170
#2023-03-14|12199.790
#2023-03-15|12251.320
#2023-03-16|12581.390
#2023-03-17|12519.880
#2023-03-20|12562.610
#2023-03-21|12741.440
#2023-03-22|12567.150
#2023-03-23|12729.230
#2023-03-24|12767.050
#2023-03-27|12673.070
#2023-03-28|12610.570
#2023-03-29|12846.030
#2023-03-30|12963.140
#2023-03-31|13181.350
#2023-04-03|13148.350
#2023-04-04|13100.070
#2023-04-05|12967.200
#2023-04-06|13062.600
#2023-04-07| .
#2023-04-10|13051.230
#2023-04-11|12964.150
#2023-04-12|12848.350
#2023-04-13|13109.390
#2023-04-14|13079.520
#2023-04-17|13087.710
#2023-04-18|13091.790
#2023-04-19|13088.710
#2023-04-20|12985.980
#2023-04-21|13000.770
#2023-04-24|12969.760
#2023-04-25|12725.110
#2023-04-26|12806.480
#2023-04-27|13160.030
#2023-04-28|13245.990
#2023-05-01|13231.470
#2023-05-02|13113.660
#2023-05-03|13030.210
#2023-05-04|12982.480
#2023-05-05|13259.130
#2023-05-08|13291.640
#2023-05-09|13201.110
#2023-05-10|13347.830
#2023-05-11|13389.780
#2023-05-12|13340.180
#2023-05-15|13413.510
#2023-05-16|13426.010
#2023-05-17|13589.260
#2023-05-18|13834.620
#2023-05-19|13803.490
#2023-05-22|13849.740
#2023-05-23|13672.540
#2023-05-24|13604.480
#2023-05-25|13938.530
#2023-05-26|14298.410
#2023-05-29| .
#2023-05-30|14354.990
#2023-05-31|14254.090
#2023-06-01|14441.510
#2023-06-02|14546.640
#2023-06-05|14556.500
#2023-06-06|14558.090
#2023-06-07|14303.290
#2023-06-08|14484.540
#2023-06-09|14528.360
#2023-06-12|14784.300
#2023-06-13|14900.850
#2023-06-14|15005.690
#2023-06-15|15185.480
#2023-06-16|15083.920
#2023-06-19| .
#2023-06-20|15070.150
#2023-06-21|14867.450
#2023-06-22|15042.320
#2023-06-23|14891.480
#2023-06-26|14689.020
#2023-06-27|14945.910
#2023-06-28|14964.570
#2023-06-29|14939.950
#2023-06-30|15179.210
#2023-07-03|15208.690
#2023-07-04| .
#2023-07-05|15203.780
#2023-07-06|15089.450
#2023-07-07|15036.850
#2023-07-10|15045.640
#2023-07-11|15119.060
#2023-07-12|15307.230
#2023-07-13|15571.980
#2023-07-14|15565.600
#2023-07-17|15713.280
#2023-07-18|15841.350
#2023-07-19|15826.350
#2023-07-20|15466.090
#2023-07-21|15425.670
#2023-07-24|15448.020
#2023-07-25|15561.420
#2023-07-26|15499.260
#2023-07-27|15464.930
#2023-07-28|15750.930
#2023-07-31|15757.000
#2023-08-01|15718.010
#2023-08-02|15370.740
#2023-08-03|15353.540
#2023-08-04|15274.920
#2023-08-07|15407.850
#2023-08-08|15273.050
#2023-08-09|15101.710
#2023-08-10|15128.840
#2023-08-11|15028.070
#2023-08-14|15205.590
#2023-08-15|15037.650
#2023-08-16|14876.470
#2023-08-17|14715.810
#2023-08-18|14694.840
#2023-08-21|14936.690
#2023-08-22|14908.960
#2023-08-23|15148.060
#2023-08-24|14816.440
#2023-08-25|14941.830
#2023-08-28|15052.460
#2023-08-29|15376.550
#2023-08-30|15462.430
#2023-08-31|15501.070
#2023-09-01|15490.860
#2023-09-04| .
#2023-09-05|15508.240
#2023-09-06|15371.440
#2023-09-07|15258.520
#2023-09-08|15280.230
#2023-09-11|15461.870
#2023-09-12|15289.740
#2023-09-13|15348.530
#2023-09-14|15473.890
#2023-09-15|15202.400
#2023-09-18|15225.370
#2023-09-19|15191.230
#2023-09-20|14969.920
#2023-09-21|14694.240
#2023-09-22|14701.100
#2023-09-25|14768.900
#2023-09-26|14545.830
#2023-09-27|14580.160
#2023-09-28|14702.770
#2023-09-29|14715.240
#2023-10-02|14837.570
#2023-10-03|14565.620
#2023-10-04|14776.250
#2023-10-05|14723.220
#2023-10-06|14973.240
#2023-10-09|15047.150
#2023-10-10|15131.520
#2023-10-11|15241.120
#2023-10-12|15184.100
#2023-10-13|14995.120
#2023-10-16|15172.730
#2023-10-17|15122.010
#2023-10-18|14909.260
#2023-10-19|14783.130
#2023-10-20|14560.880
#2023-10-23|14604.850
#2023-10-24|14745.850
#2023-10-25|14381.640
#2023-10-26|14109.570
#2023-10-27|14180.420
#2023-10-30|14335.510
#2023-10-31|14409.780
#2023-11-01|14664.910
#2023-11-02|14919.550
#2023-11-03|15099.490
#2023-11-06|15154.930
#2023-11-07|15296.020
#2023-11-08|15313.240
#2023-11-09|15187.900
#2023-11-10|15529.120
#2023-11-13|15482.790
#2023-11-14|15812.470
#2023-11-15|15817.180
#2023-11-16|15833.170
#2023-11-17|15837.990
#2023-11-20|16027.060
#2023-11-21|15933.620
#2023-11-22|16001.390
#2023-11-23| .
#2023-11-24|15982.010
#2023-11-27|15961.980
#2023-11-28|16010.430
#2023-11-29|15987.600
#2023-11-30|15947.870
#2023-12-01|15997.580
#2023-12-04|15839.670
#2023-12-05|15877.710
#2023-12-06|15788.050
#2023-12-07|16022.490
#2023-12-08|16084.690
#2023-12-11|16221.730
#2023-12-12|16354.250
#2023-12-13|16562.370
#2023-12-14|16537.830
#2023-12-15|16623.450
#2023-12-18|16729.800
#2023-12-19|16811.850
#2023-12-20|16554.160
#2023-12-21|16757.410
#2023-12-22|16777.400
#2023-12-25| .
#2023-12-26|16878.460
#2023-12-27|16906.800
#2023-12-28|16898.470
#2023-12-29|16825.930
#2024-01-01| .
#2024-01-02|16543.940
#2024-01-03|16368.490
#2024-01-04|16282.010
#2024-01-05|16305.980
#2024-01-08|16649.870
#2024-01-09|16678.700
#2024-01-10|16793.050
#2024-01-11|16820.900
#2024-01-12|16832.920
#2024-01-15| .
#2024-01-16|16830.710
#2024-01-17|16736.280
#2024-01-18|16982.290
#2024-01-19|17314.000
#2024-01-22|17330.380
#2024-01-23|17404.210
#2024-01-24|17499.300
#2024-01-25|17516.990
#2024-01-26|17421.010
#2024-01-29|17596.270
#2024-01-30|17476.710
#2024-01-31|17137.240
#2024-02-01|17344.710
#2024-02-02|17642.730
#2024-02-05|17613.040
#2024-02-06|17572.730
#2024-02-07|17755.070
#2024-02-08|17783.170
#2024-02-09|17962.410
#2024-02-12|17882.660
#2024-02-13|17600.420
#2024-02-14|17807.630
#2024-02-15|17845.720
#2024-02-16|17685.980
#2024-02-19| .
#2024-02-20|17546.100
#2024-02-21|17478.910
#2024-02-22|18004.700
#2024-02-23|17937.610
#2024-02-26|17933.330
#2024-02-27|17971.050
#2024-02-28|17874.500
#2024-02-29|18043.850
#2024-03-01|18302.910
#2024-03-04|18226.480
#2024-03-05|17897.870
#2024-03-06|18017.570
#2024-03-07|18297.990
#2024-03-08|18018.450
#2024-03-11|17951.690
#2024-03-12|18219.110
#2024-03-13|18068.470
#2024-03-14|18014.810
#2024-03-15|17808.250
#2024-03-18|17985.010
#2024-03-19|18032.200
#2024-03-20|18240.110
#2024-03-21|18320.380
#2024-03-22|18339.440
#2024-03-25|18277.060
#2024-03-26|18210.540
#2024-03-27|18280.840
#2024-03-28|18254.690
#2024-03-29| .
#2024-04-01|18293.200
#2024-04-02|18121.780
#2024-04-03|18160.190
#2024-04-04|17878.780
#2024-04-05|18108.460
#2024-04-08|18100.190
#2024-04-09|18169.900
#2024-04-10|18011.650
#2024-04-11|18307.980
#2024-04-12|18003.490
#2024-04-15|17706.830
#2024-04-16|17713.660
#2024-04-17|17493.620
#2024-04-18|17394.310
#2024-04-19|17037.650
#2024-04-22|17210.890
#2024-04-23|17471.470
#2024-04-24|17526.800
#2024-04-25|17430.500
#2024-04-26|17718.300
#2024-04-29|17782.720
#2024-04-30|17440.690
#2024-05-01|17318.550
#2024-05-02|17541.540
#2024-05-03|17890.800
#2024-05-06|18093.570
#2024-05-07|18091.450
#2024-05-08|18085.010
#2024-05-09|18113.460
#2024-05-10|18161.180
#2024-05-13|18198.610
#2024-05-14|18322.770
#2024-05-15|18596.650
#2024-05-16|18557.960
#2024-05-17|18546.230
#2024-05-20|18674.190
#2024-05-21|18713.800
#2024-05-22|18705.200
#2024-05-23|18623.390
#2024-05-24|18808.350
#2024-05-27| .
#2024-05-28|18869.440
#2024-05-29|18736.750
#2024-05-30|18538.660
#2024-05-31|18536.650
#2024-06-03|18600.970
#2024-06-04|18654.840
#2024-06-05|19035.050
#2024-06-06|19021.190
#2024-06-07|19000.950
#2024-06-10|19074.670
#2024-06-11|19210.180
#2024-06-12|19465.180
#2024-06-13|19576.920
#2024-06-14|19659.800
#2024-06-17|19902.750
#2024-06-18|19908.860
#2024-06-19| .
#2024-06-20|19752.300
#2024-06-21|19700.430
#2024-06-24|19474.620
#2024-06-25|19701.130
#2024-06-26|19751.050
#2024-06-27|19789.030
#2024-06-28|19682.870
#2024-07-01|19812.220
#2024-07-02|20011.890
#2024-07-03|20186.630
#2024-07-04| .
#2024-07-05|20391.970
#2024-07-08|20439.540
#2024-07-09|20453.020
#2024-07-10|20675.380
#2024-07-11|20211.360
#2024-07-12|20331.490
#2024-07-15|20386.880
#2024-07-16|20398.620
#2024-07-17|19799.140
#2024-07-18|19705.090
#2024-07-19|19522.620
#2024-07-22|19822.870
#2024-07-23|19754.340
#2024-07-24|19032.390
#2024-07-25|18830.580
#2024-07-26|19023.660
#2024-07-29|19059.490
#2024-07-30|18796.270
#2024-07-31|19362.430
#2024-08-01|18890.390
#2024-08-02|18440.840
#2024-08-05|17895.150
#2024-08-06|18077.920
#2024-08-07|17867.370
#2024-08-08|18413.820
#2024-08-09|18513.100
#2024-08-12|18542.030
#2024-08-13|19006.430
#2024-08-14|19022.680
#2024-08-15|19490.150
#2024-08-16|19508.520
#2024-08-19|19766.490
#2024-08-20|19719.820
#2024-08-21|19824.840
#2024-08-22|19491.840
#2024-08-23|19720.870
#2024-08-26|19516.440
#2024-08-27|19581.520
#2024-08-28|19350.780
#2024-08-29|19325.450
#2024-08-30|19574.640
#2024-09-02| .
#2024-09-03|18958.730
#2024-09-04|18921.400
#2024-09-05|18930.330
#2024-09-06|18421.310
#2024-09-09|18660.780
#2024-09-10|18829.140
#2024-09-11|19237.300
#2024-09-12|19423.070
#2024-09-13|19514.580
#2024-09-16|19423.060
#2024-09-17|19432.400
#2024-09-18|19344.490
#2024-09-19|19839.830
#2024-09-20|19791.490
#2024-09-23|19852.200
#2024-09-24|19944.840
#2024-09-25|19972.610
#2024-09-26|20115.540
#2024-09-27|20008.620
#2024-09-30|20060.690
#2024-10-01|19773.300
#2024-10-02|19802.580
#2024-10-03|19793.340
#2024-10-04|20035.020
#2024-10-07|19800.740
#2024-10-08|20107.780
#2024-10-09|20268.860
#2024-10-10|20241.760
#2024-10-11|20271.970
#2024-10-14|20439.050
#2024-10-15|20159.830
#2024-10-16|20174.050
#2024-10-17|20190.420
#2024-10-18|20324.040
#2024-10-21|20361.470
#2024-10-22|20383.650
#2024-10-23|20066.960
#2024-10-24|20232.870
#2024-10-25|20352.020
#2024-10-28|20351.070
#2024-10-29|20550.650
#2024-10-30|20387.700
#2024-10-31|19890.420
#2024-11-01|20033.140
#2024-11-04|19963.600
#2024-11-05|20227.460
#2024-11-06|20781.330
#2024-11-07|21101.570
#2024-11-08|21117.180
#2024-11-11|21106.590
#2024-11-12|21070.790
#2024-11-13|21036.160
#2024-11-14|20896.670
#2024-11-15|20394.130
#2024-11-18|20539.190
#2024-11-19|20684.590
#2024-11-20|20667.100
#2024-11-21|20740.780
#2024-11-22|20776.230
#2024-11-25|20804.890
#2024-11-26|20922.900
#2024-11-27|20744.490
#2024-11-28| .
#2024-11-29|20930.370
#2024-12-02|21164.600
#2024-12-03|21229.320
#2024-12-04|21492.360
#2024-12-05|21425.220
#2024-12-06|21622.250
#2024-12-09|21440.820
#2024-12-10|21368.180
#2024-12-11|21763.980
#2024-12-12|21615.270
#2024-12-13|21780.250
#2024-12-16|22096.660
#2024-12-17|22001.080
#2024-12-18|21209.310
#2024-12-19|21110.510
