Table Data - OMX Baltic Telecommunications GI
| Title | OMX Baltic Telecommunications GI |
|---|---|
| Series ID | NASDAQB15GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-01-16 |
| Last Updated | 2026-01-16 10:41 PM CST |
| Notes | For more information about this series, see: B15GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 423.78 |
| 2000-01-04 | 422.94 |
| 2000-01-05 | 416.77 |
| 2000-01-06 | 406.60 |
| 2000-01-07 | 405.10 |
| 2000-01-10 | 410.06 |
| 2000-01-11 | 404.11 |
| 2000-01-12 | 396.40 |
| 2000-01-13 | 386.20 |
| 2000-01-14 | 399.21 |
| 2000-01-17 | 402.38 |
| 2000-01-18 | 393.00 |
| 2000-01-19 | 387.84 |
| 2000-01-20 | 389.51 |
| 2000-01-21 | 393.07 |
| 2000-01-24 | 390.36 |
| 2000-01-25 | 379.32 |
| 2000-01-26 | 385.46 |
| 2000-01-27 | 384.41 |
| 2000-01-28 | 387.09 |
| 2000-01-31 | 386.41 |
| 2000-02-01 | 394.74 |
| 2000-02-02 | 393.88 |
| 2000-02-03 | 387.82 |
| 2000-02-04 | 387.82 |
| 2000-02-07 | 386.22 |
| 2000-02-08 | 386.22 |
| 2000-02-09 | 398.98 |
| 2000-02-10 | 395.55 |
| 2000-02-11 | 404.05 |
| 2000-02-14 | 421.97 |
| 2000-02-15 | 439.14 |
| 2000-02-16 | 473.32 |
| 2000-02-17 | 466.51 |
| 2000-02-18 | 466.51 |
| 2000-02-21 | 457.96 |
| 2000-02-22 | 469.00 |
| 2000-02-23 | 495.58 |
| 2000-02-24 | 495.58 |
| 2000-02-25 | 509.17 |
| 2000-02-28 | 503.10 |
| 2000-02-29 | 484.58 |
| 2000-03-01 | 492.05 |
| 2000-03-02 | 497.98 |
| 2000-03-03 | 498.94 |
| 2000-03-06 | 505.85 |
| 2000-03-07 | 493.80 |
| 2000-03-08 | 495.59 |
| 2000-03-09 | 498.73 |
| 2000-03-10 | 497.18 |
| 2000-03-13 | 512.48 |
| 2000-03-14 | 511.69 |
| 2000-03-15 | 511.69 |
| 2000-03-16 | 503.95 |
| 2000-03-17 | 507.42 |
| 2000-03-20 | 500.53 |
| 2000-03-21 | 488.74 |
| 2000-03-22 | 503.17 |
| 2000-03-23 | 502.25 |
| 2000-03-24 | 506.78 |
| 2000-03-27 | 504.88 |
| 2000-03-28 | 513.37 |
| 2000-03-29 | 529.97 |
| 2000-03-30 | 529.97 |
| 2000-03-31 | 519.34 |
| 2000-04-03 | 505.76 |
| 2000-04-04 | 472.30 |
| 2000-04-05 | 449.53 |
| 2000-04-06 | 458.08 |
| 2000-04-07 | 461.68 |
| 2000-04-10 | 476.77 |
| 2000-04-11 | 472.66 |
| 2000-04-12 | 469.01 |
| 2000-04-13 | 469.01 |
| 2000-04-14 | 454.75 |
| 2000-04-17 | 418.62 |
| 2000-04-18 | 422.05 |
| 2000-04-19 | 425.34 |
| 2000-04-20 | 425.34 |
| 2000-04-21 | 425.34 |
| 2000-04-24 | 423.02 |
| 2000-04-25 | 416.84 |
| 2000-04-26 | 434.83 |
| 2000-04-27 | 444.57 |
| 2000-04-28 | 461.58 |
| 2000-05-01 | 461.58 |
| 2000-05-02 | 448.04 |
| 2000-05-03 | 454.55 |
| 2000-05-04 | 447.90 |
| 2000-05-05 | 450.15 |
| 2000-05-08 | 444.24 |
| 2000-05-09 | 442.73 |
| 2000-05-10 | 439.06 |
| 2000-05-11 | 441.74 |
| 2000-05-12 | 449.60 |
| 2000-05-15 | 440.83 |
| 2000-05-16 | 442.59 |
| 2000-05-17 | 439.97 |
| 2000-05-18 | 439.10 |
| 2000-05-19 | 426.44 |
| 2000-05-22 | 426.44 |
| 2000-05-23 | 424.59 |
| 2000-05-24 | 416.82 |
| 2000-05-25 | 420.30 |
| 2000-05-26 | 418.09 |
| 2000-05-29 | 423.72 |
| 2000-05-30 | 415.23 |
| 2000-05-31 | 393.08 |
| 2000-06-01 | 399.35 |
| 2000-06-02 | 401.74 |
| 2000-06-05 | 401.74 |
| 2000-06-06 | 404.48 |
| 2000-06-07 | 399.80 |
| 2000-06-08 | 403.29 |
| 2000-06-09 | 401.47 |
| 2000-06-12 | 401.77 |
| 2000-06-13 | 397.34 |
| 2000-06-14 | 376.67 |
| 2000-06-15 | 379.40 |
| 2000-06-16 | 378.48 |
| 2000-06-19 | 378.48 |
| 2000-06-20 | 382.91 |
| 2000-06-21 | 375.03 |
| 2000-06-22 | 384.73 |
| 2000-06-23 | 384.73 |
| 2000-06-26 | 382.87 |
| 2000-06-27 | 382.07 |
| 2000-06-28 | 389.05 |
| 2000-06-29 | 390.63 |
| 2000-06-30 | 392.62 |
| 2000-07-03 | 391.83 |
| 2000-07-04 | 392.46 |
| 2000-07-05 | 392.46 |
| 2000-07-06 | 390.59 |
| 2000-07-07 | 392.36 |
| 2000-07-10 | 392.24 |
| 2000-07-11 | 392.24 |
| 2000-07-12 | 389.20 |
| 2000-07-13 | 390.08 |
| 2000-07-14 | 392.53 |
| 2000-07-17 | 392.64 |
| 2000-07-18 | 392.64 |
| 2000-07-19 | 394.57 |
| 2000-07-20 | 394.23 |
| 2000-07-21 | 393.88 |
| 2000-07-24 | 393.80 |
| 2000-07-25 | 396.85 |
| 2000-07-26 | 396.85 |
| 2000-07-27 | 395.41 |
| 2000-07-28 | 398.35 |
| 2000-07-31 | 394.45 |
| 2000-08-01 | 395.06 |
| 2000-08-02 | 394.79 |
| 2000-08-03 | 387.86 |
| 2000-08-04 | 381.13 |
| 2000-08-07 | 384.12 |
| 2000-08-08 | 383.30 |
| 2000-08-09 | 376.51 |
| 2000-08-10 | 383.21 |
| 2000-08-11 | 383.62 |
| 2000-08-14 | 371.78 |
| 2000-08-15 | 372.05 |
| 2000-08-16 | 354.78 |
| 2000-08-17 | 361.29 |
| 2000-08-18 | 352.86 |
| 2000-08-21 | 350.33 |
| 2000-08-22 | 349.20 |
| 2000-08-23 | 348.64 |
| 2000-08-24 | 350.46 |
| 2000-08-25 | 348.50 |
| 2000-08-28 | 377.34 |
| 2000-08-29 | 361.79 |
| 2000-08-30 | 382.34 |
| 2000-08-31 | 376.82 |
| 2000-09-01 | 376.47 |
| 2000-09-04 | 370.15 |
| 2000-09-05 | 372.92 |
| 2000-09-06 | 372.43 |
| 2000-09-07 | 372.87 |
| 2000-09-08 | 370.97 |
| 2000-09-11 | 370.49 |
| 2000-09-12 | 370.08 |
| 2000-09-13 | 370.14 |
| 2000-09-14 | 369.26 |
| 2000-09-15 | 363.09 |
| 2000-09-18 | 365.80 |
| 2000-09-19 | 365.45 |
| 2000-09-20 | 356.75 |
| 2000-09-21 | 353.77 |
| 2000-09-22 | 325.62 |
| 2000-09-25 | 340.34 |
| 2000-09-26 | 335.42 |
| 2000-09-27 | 335.32 |
| 2000-09-28 | 334.18 |
| 2000-09-29 | 334.12 |
| 2000-10-02 | 332.93 |
| 2000-10-03 | 331.68 |
| 2000-10-04 | 333.36 |
| 2000-10-05 | 337.07 |
| 2000-10-06 | 336.48 |
| 2000-10-09 | 335.01 |
| 2000-10-10 | 329.75 |
| 2000-10-11 | 317.71 |
| 2000-10-12 | 325.91 |
| 2000-10-13 | 319.76 |
| 2000-10-16 | 334.37 |
| 2000-10-17 | 332.87 |
| 2000-10-18 | 330.30 |
| 2000-10-19 | 332.70 |
| 2000-10-20 | 340.88 |
| 2000-10-23 | 334.15 |
| 2000-10-24 | 329.88 |
| 2000-10-25 | 334.83 |
| 2000-10-26 | 330.81 |
| 2000-10-27 | 329.86 |
| 2000-10-30 | 327.77 |
| 2000-10-31 | 324.23 |
| 2000-11-01 | 324.23 |
| 2000-11-02 | 323.51 |
| 2000-11-03 | 330.11 |
| 2000-11-06 | 336.87 |
| 2000-11-07 | 339.80 |
| 2000-11-08 | 341.07 |
| 2000-11-09 | 343.39 |
| 2000-11-10 | 338.64 |
| 2000-11-13 | 335.73 |
| 2000-11-14 | 335.59 |
| 2000-11-15 | 341.06 |
| 2000-11-16 | 333.91 |
| 2000-11-17 | 334.65 |
| 2000-11-20 | 341.66 |
| 2000-11-21 | 337.11 |
| 2000-11-22 | 332.49 |
| 2000-11-23 | 332.49 |
| 2000-11-24 | 339.27 |
| 2000-11-27 | 339.28 |
| 2000-11-28 | 334.91 |
| 2000-11-29 | 328.27 |
| 2000-11-30 | 323.04 |
| 2000-12-01 | 322.21 |
| 2000-12-04 | 315.29 |
| 2000-12-05 | 318.61 |
| 2000-12-06 | 325.79 |
| 2000-12-07 | 324.89 |
| 2000-12-08 | 323.12 |
| 2000-12-11 | 323.72 |
| 2000-12-12 | 324.82 |
| 2000-12-13 | 325.63 |
| 2000-12-14 | 320.82 |
| 2000-12-15 | 316.20 |
| 2000-12-18 | 315.07 |
| 2000-12-19 | 315.07 |
| 2000-12-20 | 309.87 |
| 2000-12-21 | 305.84 |
| 2000-12-22 | 305.84 |
| 2000-12-25 | 305.84 |
| 2000-12-26 | 305.84 |
| 2000-12-27 | 298.62 |
| 2000-12-28 | 302.01 |
| 2000-12-29 | 304.27 |
| 2001-01-01 | . |
| 2001-01-02 | 302.43 |
| 2001-01-03 | 297.95 |
| 2001-01-04 | 302.62 |
| 2001-01-05 | 301.43 |
| 2001-01-08 | 299.96 |
| 2001-01-09 | 303.46 |
| 2001-01-10 | 306.40 |
| 2001-01-11 | 304.59 |
| 2001-01-12 | 307.80 |
| 2001-01-15 | 310.04 |
| 2001-01-16 | 311.22 |
| 2001-01-17 | 315.89 |
| 2001-01-18 | 315.94 |
| 2001-01-19 | 318.88 |
| 2001-01-22 | 324.52 |
| 2001-01-23 | 324.29 |
| 2001-01-24 | 322.45 |
| 2001-01-25 | 324.69 |
| 2001-01-26 | 322.77 |
| 2001-01-29 | 316.85 |
| 2001-01-30 | 312.09 |
| 2001-01-31 | 309.73 |
| 2001-02-01 | 304.34 |
| 2001-02-02 | 307.96 |
| 2001-02-05 | 309.26 |
| 2001-02-06 | 309.26 |
| 2001-02-07 | 309.92 |
| 2001-02-08 | 308.18 |
| 2001-02-09 | 305.19 |
| 2001-02-12 | 304.12 |
| 2001-02-13 | 305.86 |
| 2001-02-14 | 294.81 |
| 2001-02-15 | 298.70 |
| 2001-02-16 | 298.70 |
| 2001-02-19 | 292.29 |
| 2001-02-20 | 290.49 |
| 2001-02-21 | 283.59 |
| 2001-02-22 | 280.10 |
| 2001-02-23 | 272.63 |
| 2001-02-26 | 273.46 |
| 2001-02-27 | 273.73 |
| 2001-02-28 | 270.58 |
| 2001-03-01 | 271.39 |
| 2001-03-02 | 269.78 |
| 2001-03-05 | 268.69 |
| 2001-03-06 | 269.08 |
| 2001-03-07 | 269.04 |
| 2001-03-08 | 269.96 |
| 2001-03-09 | 269.60 |
| 2001-03-12 | 268.82 |
| 2001-03-13 | 264.66 |
| 2001-03-14 | 269.75 |
| 2001-03-15 | 266.08 |
| 2001-03-16 | 265.81 |
| 2001-03-19 | 260.77 |
| 2001-03-20 | 263.65 |
| 2001-03-21 | 257.54 |
| 2001-03-22 | 254.57 |
| 2001-03-23 | 257.53 |
| 2001-03-26 | 257.94 |
| 2001-03-27 | 252.76 |
| 2001-03-28 | 258.69 |
| 2001-03-29 | 252.38 |
| 2001-03-30 | 258.01 |
| 2001-04-02 | 257.72 |
| 2001-04-03 | 251.92 |
| 2001-04-04 | 257.72 |
| 2001-04-05 | 251.92 |
| 2001-04-06 | 243.82 |
| 2001-04-09 | 244.93 |
| 2001-04-10 | 247.24 |
| 2001-04-11 | 247.04 |
| 2001-04-12 | 250.88 |
| 2001-04-13 | 259.10 |
| 2001-04-16 | 260.71 |
| 2001-04-17 | 268.60 |
| 2001-04-18 | 272.16 |
| 2001-04-19 | 274.52 |
| 2001-04-20 | 270.87 |
| 2001-04-23 | 266.03 |
| 2001-04-24 | 267.61 |
| 2001-04-25 | 272.37 |
| 2001-04-26 | 271.83 |
| 2001-04-27 | 286.46 |
| 2001-04-30 | 282.16 |
| 2001-05-01 | 278.61 |
| 2001-05-02 | 278.30 |
| 2001-05-03 | 279.83 |
| 2001-05-04 | 280.35 |
| 2001-05-07 | 283.08 |
| 2001-05-08 | 281.56 |
| 2001-05-09 | 284.55 |
| 2001-05-10 | 283.39 |
| 2001-05-11 | 282.13 |
| 2001-05-14 | 279.95 |
| 2001-05-15 | 293.68 |
| 2001-05-16 | 292.78 |
| 2001-05-17 | 296.39 |
| 2001-05-18 | 302.36 |
| 2001-05-21 | 308.75 |
| 2001-05-22 | 308.16 |
| 2001-05-23 | 303.73 |
| 2001-05-24 | 296.31 |
| 2001-05-25 | 296.17 |
| 2001-05-28 | 288.89 |
| 2001-05-29 | 288.26 |
| 2001-05-30 | 288.91 |
| 2001-05-31 | 286.72 |
| 2001-06-01 | 288.64 |
| 2001-06-04 | 290.38 |
| 2001-06-05 | 287.17 |
| 2001-06-06 | 284.64 |
| 2001-06-07 | 280.72 |
| 2001-06-08 | 273.27 |
| 2001-06-11 | 270.98 |
| 2001-06-12 | 270.46 |
| 2001-06-13 | 268.97 |
| 2001-06-14 | 269.19 |
| 2001-06-15 | 269.67 |
| 2001-06-18 | 271.23 |
| 2001-06-19 | 269.44 |
| 2001-06-20 | 270.93 |
| 2001-06-21 | 271.42 |
| 2001-06-22 | 276.10 |
| 2001-06-25 | 271.23 |
| 2001-06-26 | 276.10 |
| 2001-06-27 | 272.64 |
| 2001-06-28 | 275.54 |
| 2001-06-29 | 276.79 |
| 2001-07-02 | 273.06 |
| 2001-07-03 | 276.26 |
| 2001-07-04 | 277.42 |
| 2001-07-05 | 274.95 |
| 2001-07-06 | 271.85 |
| 2001-07-09 | 268.66 |
| 2001-07-10 | 269.15 |
| 2001-07-11 | 266.60 |
| 2001-07-12 | 266.03 |
| 2001-07-13 | 265.80 |
| 2001-07-16 | 264.26 |
| 2001-07-17 | 255.82 |
| 2001-07-18 | 252.20 |
| 2001-07-19 | 251.10 |
| 2001-07-20 | 248.77 |
| 2001-07-23 | 248.89 |
| 2001-07-24 | 246.16 |
| 2001-07-25 | 244.12 |
| 2001-07-26 | 237.60 |
| 2001-07-27 | 238.83 |
| 2001-07-30 | 239.18 |
| 2001-07-31 | 241.00 |
| 2001-08-01 | 240.59 |
| 2001-08-02 | 240.92 |
| 2001-08-03 | 237.02 |
| 2001-08-06 | 235.19 |
| 2001-08-07 | 231.88 |
| 2001-08-08 | 229.51 |
| 2001-08-09 | 223.54 |
| 2001-08-10 | 221.11 |
| 2001-08-13 | 216.64 |
| 2001-08-14 | 217.87 |
| 2001-08-15 | 216.66 |
| 2001-08-16 | 208.73 |
| 2001-08-17 | 208.38 |
| 2001-08-20 | 208.38 |
| 2001-08-21 | 206.34 |
| 2001-08-22 | 203.84 |
| 2001-08-23 | 206.34 |
| 2001-08-24 | 207.56 |
| 2001-08-27 | 213.23 |
| 2001-08-28 | 214.45 |
| 2001-08-29 | 211.41 |
| 2001-08-30 | 209.66 |
| 2001-08-31 | 208.47 |
| 2001-09-03 | 203.92 |
| 2001-09-04 | 209.60 |
| 2001-09-05 | 206.74 |
| 2001-09-06 | 199.36 |
| 2001-09-07 | 189.21 |
| 2001-09-10 | 181.27 |
| 2001-09-11 | 180.42 |
| 2001-09-12 | 172.22 |
| 2001-09-13 | 179.66 |
| 2001-09-14 | 177.51 |
| 2001-09-17 | 169.31 |
| 2001-09-18 | 170.53 |
| 2001-09-19 | 178.80 |
| 2001-09-20 | 180.78 |
| 2001-09-21 | 176.24 |
| 2001-09-24 | 178.59 |
| 2001-09-25 | 183.38 |
| 2001-09-26 | 191.88 |
| 2001-09-27 | 197.32 |
| 2001-09-28 | 206.41 |
| 2001-10-01 | 204.88 |
| 2001-10-02 | 205.90 |
| 2001-10-03 | 203.03 |
| 2001-10-04 | 216.05 |
| 2001-10-05 | 226.02 |
| 2001-10-08 | 220.38 |
| 2001-10-09 | 223.14 |
| 2001-10-10 | 222.24 |
| 2001-10-11 | 226.68 |
| 2001-10-12 | 221.38 |
| 2001-10-15 | 214.14 |
| 2001-10-16 | 208.52 |
| 2001-10-17 | 212.36 |
| 2001-10-18 | 208.98 |
| 2001-10-19 | 206.48 |
| 2001-10-22 | 205.76 |
| 2001-10-23 | 212.40 |
| 2001-10-24 | 210.69 |
| 2001-10-25 | 211.95 |
| 2001-10-26 | 214.45 |
| 2001-10-29 | 211.97 |
| 2001-10-30 | 208.70 |
| 2001-10-31 | 207.39 |
| 2001-11-01 | 209.50 |
| 2001-11-02 | 210.59 |
| 2001-11-05 | 211.55 |
| 2001-11-06 | 212.27 |
| 2001-11-07 | 211.06 |
| 2001-11-08 | 212.89 |
| 2001-11-09 | 218.54 |
| 2001-11-12 | 225.10 |
| 2001-11-13 | 229.96 |
| 2001-11-14 | 235.59 |
| 2001-11-15 | 235.73 |
| 2001-11-16 | 238.51 |
| 2001-11-19 | 234.65 |
| 2001-11-20 | 235.08 |
| 2001-11-21 | 234.87 |
| 2001-11-22 | 239.24 |
| 2001-11-23 | 243.00 |
| 2001-11-26 | 238.91 |
| 2001-11-27 | 243.87 |
| 2001-11-28 | 239.50 |
| 2001-11-29 | 235.74 |
| 2001-11-30 | 239.48 |
| 2001-12-03 | 238.75 |
| 2001-12-04 | 242.55 |
| 2001-12-05 | 243.35 |
| 2001-12-06 | 245.63 |
| 2001-12-07 | 242.68 |
| 2001-12-10 | 243.30 |
| 2001-12-11 | 243.05 |
| 2001-12-12 | 241.70 |
| 2001-12-13 | 238.11 |
| 2001-12-14 | 235.68 |
| 2001-12-17 | 235.42 |
| 2001-12-18 | 238.53 |
| 2001-12-19 | 241.50 |
| 2001-12-20 | 240.86 |
| 2001-12-21 | 243.25 |
| 2001-12-24 | 247.96 |
| 2001-12-25 | 247.96 |
| 2001-12-26 | 247.96 |
| 2001-12-27 | 246.27 |
| 2001-12-28 | 246.14 |
| 2001-12-31 | 247.26 |
| 2002-01-01 | . |
| 2002-01-02 | 246.76 |
| 2002-01-03 | 244.65 |
| 2002-01-04 | 251.73 |
| 2002-01-07 | 257.95 |
| 2002-01-08 | 259.93 |
| 2002-01-09 | 257.67 |
| 2002-01-10 | 256.78 |
| 2002-01-11 | 256.14 |
| 2002-01-14 | 254.11 |
| 2002-01-15 | 253.64 |
| 2002-01-16 | 253.67 |
| 2002-01-17 | 253.67 |
| 2002-01-18 | 254.92 |
| 2002-01-21 | 253.61 |
| 2002-01-22 | 254.98 |
| 2002-01-23 | 253.08 |
| 2002-01-24 | 263.09 |
| 2002-01-25 | 263.73 |
| 2002-01-28 | 263.73 |
| 2002-01-29 | 265.57 |
| 2002-01-30 | 262.53 |
| 2002-01-31 | 264.13 |
| 2002-02-01 | 264.32 |
| 2002-02-04 | 266.84 |
| 2002-02-05 | 262.97 |
| 2002-02-06 | 254.58 |
| 2002-02-07 | 246.49 |
| 2002-02-08 | 241.44 |
| 2002-02-11 | 256.49 |
| 2002-02-12 | 258.62 |
| 2002-02-13 | 255.91 |
| 2002-02-14 | 264.52 |
| 2002-02-15 | 270.74 |
| 2002-02-18 | 270.02 |
| 2002-02-19 | 268.80 |
| 2002-02-20 | 266.38 |
| 2002-02-21 | 265.88 |
| 2002-02-22 | 265.36 |
| 2002-02-25 | 265.23 |
| 2002-02-26 | 273.28 |
| 2002-02-27 | 272.69 |
| 2002-02-28 | 273.24 |
| 2002-03-01 | 267.59 |
| 2002-03-04 | 270.57 |
| 2002-03-05 | 270.92 |
| 2002-03-06 | 272.50 |
| 2002-03-07 | 273.69 |
| 2002-03-08 | 272.70 |
| 2002-03-11 | 278.62 |
| 2002-03-12 | 282.70 |
| 2002-03-13 | 280.38 |
| 2002-03-14 | 283.14 |
| 2002-03-15 | 290.00 |
| 2002-03-18 | 286.27 |
| 2002-03-19 | 280.92 |
| 2002-03-20 | 271.28 |
| 2002-03-21 | 277.56 |
| 2002-03-22 | 279.10 |
| 2002-03-25 | 286.95 |
| 2002-03-26 | 288.26 |
| 2002-03-27 | 298.13 |
| 2002-03-28 | 299.29 |
| 2002-03-29 | 300.44 |
| 2002-04-01 | 300.44 |
| 2002-04-02 | 298.50 |
| 2002-04-03 | 297.86 |
| 2002-04-04 | 292.37 |
| 2002-04-05 | 293.95 |
| 2002-04-08 | 291.86 |
| 2002-04-09 | 295.02 |
| 2002-04-10 | 297.41 |
| 2002-04-11 | 303.66 |
| 2002-04-12 | 301.72 |
| 2002-04-15 | 301.49 |
| 2002-04-16 | 303.25 |
| 2002-04-17 | 305.84 |
| 2002-04-18 | 310.16 |
| 2002-04-19 | 310.16 |
| 2002-04-22 | 309.38 |
| 2002-04-23 | 307.23 |
| 2002-04-24 | 306.86 |
| 2002-04-25 | 307.31 |
| 2002-04-26 | 313.78 |
| 2002-04-29 | 311.44 |
| 2002-04-30 | 304.91 |
| 2002-05-01 | 304.91 |
| 2002-05-02 | 302.64 |
| 2002-05-03 | 297.37 |
| 2002-05-06 | 291.70 |
| 2002-05-07 | 289.67 |
| 2002-05-08 | 288.95 |
| 2002-05-09 | 290.83 |
| 2002-05-10 | 295.23 |
| 2002-05-13 | 293.79 |
| 2002-05-14 | 296.74 |
| 2002-05-15 | 296.03 |
| 2002-05-16 | 297.84 |
| 2002-05-17 | 297.11 |
| 2002-05-20 | 295.13 |
| 2002-05-21 | 289.37 |
| 2002-05-22 | 289.38 |
| 2002-05-23 | 287.33 |
| 2002-05-24 | 287.73 |
| 2002-05-27 | 289.48 |
| 2002-05-28 | 284.35 |
| 2002-05-29 | 279.88 |
| 2002-05-30 | 279.07 |
| 2002-05-31 | 281.06 |
| 2002-06-03 | 272.81 |
| 2002-06-04 | 269.44 |
| 2002-06-05 | 270.07 |
| 2002-06-06 | 273.45 |
| 2002-06-07 | 265.21 |
| 2002-06-10 | 267.32 |
| 2002-06-11 | 268.17 |
| 2002-06-12 | 268.82 |
| 2002-06-13 | 270.09 |
| 2002-06-14 | 270.52 |
| 2002-06-17 | 270.31 |
| 2002-06-18 | 270.30 |
| 2002-06-19 | 271.15 |
| 2002-06-20 | 271.58 |
| 2002-06-21 | 269.06 |
| 2002-06-24 | 268.43 |
| 2002-06-25 | 268.44 |
| 2002-06-26 | 263.36 |
| 2002-06-27 | 260.84 |
| 2002-06-28 | 260.63 |
| 2002-07-01 | 259.80 |
| 2002-07-02 | 256.60 |
| 2002-07-03 | 254.89 |
| 2002-07-04 | 258.27 |
| 2002-07-05 | 259.97 |
| 2002-07-08 | 265.68 |
| 2002-07-09 | 267.16 |
| 2002-07-10 | 270.53 |
| 2002-07-11 | 264.19 |
| 2002-07-12 | 263.58 |
| 2002-07-15 | 258.27 |
| 2002-07-16 | 255.33 |
| 2002-07-17 | 255.32 |
| 2002-07-18 | 263.57 |
| 2002-07-19 | 256.81 |
| 2002-07-22 | 253.42 |
| 2002-07-23 | 258.09 |
| 2002-07-24 | 255.57 |
| 2002-07-25 | 258.96 |
| 2002-07-26 | 253.47 |
| 2002-07-29 | 253.48 |
| 2002-07-30 | 256.42 |
| 2002-07-31 | 257.06 |
| 2002-08-01 | 255.13 |
| 2002-08-02 | 252.37 |
| 2002-08-05 | 242.63 |
| 2002-08-06 | 240.72 |
| 2002-08-07 | 245.39 |
| 2002-08-08 | 246.24 |
| 2002-08-09 | 249.62 |
| 2002-08-12 | 246.90 |
| 2002-08-13 | 246.03 |
| 2002-08-14 | 243.48 |
| 2002-08-15 | 245.17 |
| 2002-08-16 | 248.14 |
| 2002-08-19 | 247.33 |
| 2002-08-20 | 247.34 |
| 2002-08-21 | 252.84 |
| 2002-08-22 | 260.70 |
| 2002-08-23 | 263.87 |
| 2002-08-26 | 260.71 |
| 2002-08-27 | 260.92 |
| 2002-08-28 | 253.73 |
| 2002-08-29 | 250.76 |
| 2002-08-30 | 253.07 |
| 2002-09-02 | 253.07 |
| 2002-09-03 | 250.12 |
| 2002-09-04 | 248.64 |
| 2002-09-05 | 249.26 |
| 2002-09-06 | 251.38 |
| 2002-09-09 | 252.03 |
| 2002-09-10 | 259.90 |
| 2002-09-11 | 257.18 |
| 2002-09-12 | 248.62 |
| 2002-09-13 | 253.82 |
| 2002-09-16 | 250.67 |
| 2002-09-17 | 251.31 |
| 2002-09-18 | 247.32 |
| 2002-09-19 | 249.19 |
| 2002-09-20 | 249.85 |
| 2002-09-23 | 245.82 |
| 2002-09-24 | 245.62 |
| 2002-09-25 | 245.68 |
| 2002-09-26 | 245.06 |
| 2002-09-27 | 249.90 |
| 2002-09-30 | 249.68 |
| 2002-10-01 | 250.30 |
| 2002-10-02 | 251.16 |
| 2002-10-03 | 253.01 |
| 2002-10-04 | 245.43 |
| 2002-10-07 | 248.61 |
| 2002-10-08 | 246.93 |
| 2002-10-09 | 247.78 |
| 2002-10-10 | 243.19 |
| 2002-10-11 | 247.22 |
| 2002-10-14 | 244.89 |
| 2002-10-15 | 251.02 |
| 2002-10-16 | 249.54 |
| 2002-10-17 | 259.50 |
| 2002-10-18 | 265.00 |
| 2002-10-21 | 262.03 |
| 2002-10-22 | 260.75 |
| 2002-10-23 | 261.83 |
| 2002-10-24 | 259.93 |
| 2002-10-25 | 264.58 |
| 2002-10-28 | 272.63 |
| 2002-10-29 | 269.23 |
| 2002-10-30 | 265.41 |
| 2002-10-31 | 266.27 |
| 2002-11-01 | 265.42 |
| 2002-11-04 | 270.92 |
| 2002-11-05 | 269.00 |
| 2002-11-06 | 273.00 |
| 2002-11-07 | 273.59 |
| 2002-11-08 | 274.65 |
| 2002-11-11 | 276.34 |
| 2002-11-12 | 276.33 |
| 2002-11-13 | 277.39 |
| 2002-11-14 | 278.23 |
| 2002-11-15 | 282.48 |
| 2002-11-18 | 291.16 |
| 2002-11-19 | 299.78 |
| 2002-11-20 | 297.45 |
| 2002-11-21 | 308.03 |
| 2002-11-22 | 311.42 |
| 2002-11-25 | 312.50 |
| 2002-11-26 | 303.41 |
| 2002-11-27 | 305.95 |
| 2002-11-28 | 307.85 |
| 2002-11-29 | 313.35 |
| 2002-12-02 | 315.49 |
| 2002-12-03 | 316.53 |
| 2002-12-04 | 318.43 |
| 2002-12-05 | 316.74 |
| 2002-12-06 | 316.09 |
| 2002-12-09 | 319.92 |
| 2002-12-10 | 323.74 |
| 2002-12-11 | 325.24 |
| 2002-12-12 | 317.00 |
| 2002-12-13 | 313.38 |
| 2002-12-16 | 315.93 |
| 2002-12-17 | 312.34 |
| 2002-12-18 | 315.10 |
| 2002-12-19 | 312.37 |
| 2002-12-20 | 310.24 |
| 2002-12-23 | 311.29 |
| 2002-12-24 | 308.96 |
| 2002-12-25 | 308.96 |
| 2002-12-26 | 308.96 |
| 2002-12-27 | 310.65 |
| 2002-12-30 | 306.42 |
| 2002-12-31 | 303.45 |
| 2003-01-01 | . |
| 2003-01-02 | 305.69 |
| 2003-01-03 | 315.55 |
| 2003-01-06 | 314.12 |
| 2003-01-07 | 314.70 |
| 2003-01-08 | 310.73 |
| 2003-01-09 | 307.17 |
| 2003-01-10 | 301.51 |
| 2003-01-13 | 292.09 |
| 2003-01-14 | 292.70 |
| 2003-01-15 | 294.39 |
| 2003-01-16 | 293.94 |
| 2003-01-17 | 288.71 |
| 2003-01-20 | 286.82 |
| 2003-01-21 | 288.10 |
| 2003-01-22 | 286.86 |
| 2003-01-23 | 285.84 |
| 2003-01-24 | 286.26 |
| 2003-01-27 | 283.75 |
| 2003-01-28 | 287.76 |
| 2003-01-29 | 285.67 |
| 2003-01-30 | 289.87 |
| 2003-01-31 | 286.72 |
| 2003-02-03 | 289.88 |
| 2003-02-04 | 290.91 |
| 2003-02-05 | 288.37 |
| 2003-02-06 | 291.95 |
| 2003-02-07 | 292.57 |
| 2003-02-10 | 292.58 |
| 2003-02-11 | 291.72 |
| 2003-02-12 | 289.62 |
| 2003-02-13 | 286.26 |
| 2003-02-14 | 287.95 |
| 2003-02-17 | 285.42 |
| 2003-02-18 | 285.41 |
| 2003-02-19 | 282.90 |
| 2003-02-20 | 281.22 |
| 2003-02-21 | 280.17 |
| 2003-02-24 | 278.94 |
| 2003-02-25 | 274.29 |
| 2003-02-26 | 279.11 |
| 2003-02-27 | 278.54 |
| 2003-02-28 | 281.43 |
| 2003-03-03 | 285.61 |
| 2003-03-04 | 283.93 |
| 2003-03-05 | 280.14 |
| 2003-03-06 | 282.02 |
| 2003-03-07 | 278.47 |
| 2003-03-10 | 279.31 |
| 2003-03-11 | 274.69 |
| 2003-03-12 | 271.53 |
| 2003-03-13 | 276.16 |
| 2003-03-14 | 281.18 |
| 2003-03-17 | 278.66 |
| 2003-03-18 | 284.31 |
| 2003-03-19 | 284.29 |
| 2003-03-20 | 283.87 |
| 2003-03-21 | 285.99 |
| 2003-03-24 | 286.82 |
| 2003-03-25 | 286.18 |
| 2003-03-26 | 288.27 |
| 2003-03-27 | 291.36 |
| 2003-03-28 | 293.47 |
| 2003-03-31 | 297.04 |
| 2003-04-01 | 297.05 |
| 2003-04-02 | 300.19 |
| 2003-04-03 | 302.65 |
| 2003-04-04 | 306.87 |
| 2003-04-07 | 313.13 |
| 2003-04-08 | 312.88 |
| 2003-04-09 | 312.46 |
| 2003-04-10 | 316.64 |
| 2003-04-11 | 318.32 |
| 2003-04-14 | 321.44 |
| 2003-04-15 | 331.87 |
| 2003-04-16 | 337.33 |
| 2003-04-17 | 333.77 |
| 2003-04-18 | 332.53 |
| 2003-04-21 | 331.27 |
| 2003-04-22 | 331.28 |
| 2003-04-23 | 327.50 |
| 2003-04-24 | 329.63 |
| 2003-04-25 | 324.59 |
| 2003-04-28 | 315.88 |
| 2003-04-29 | 322.09 |
| 2003-04-30 | 320.45 |
| 2003-05-01 | 320.45 |
| 2003-05-02 | 320.45 |
| 2003-05-05 | 323.18 |
| 2003-05-06 | 324.00 |
| 2003-05-07 | 328.19 |
| 2003-05-08 | 331.79 |
| 2003-05-09 | 338.59 |
| 2003-05-12 | 338.23 |
| 2003-05-13 | 340.52 |
| 2003-05-14 | 341.96 |
| 2003-05-15 | 344.89 |
| 2003-05-16 | 346.40 |
| 2003-05-19 | 348.55 |
| 2003-05-20 | 349.61 |
| 2003-05-21 | 351.59 |
| 2003-05-22 | 349.65 |
| 2003-05-23 | 341.82 |
| 2003-05-26 | 342.30 |
| 2003-05-27 | 341.88 |
| 2003-05-28 | 342.73 |
| 2003-05-29 | 341.69 |
| 2003-05-30 | 341.71 |
| 2003-06-02 | 344.22 |
| 2003-06-03 | 347.37 |
| 2003-06-04 | 352.21 |
| 2003-06-05 | 354.59 |
| 2003-06-06 | 354.15 |
| 2003-06-09 | 356.65 |
| 2003-06-10 | 359.31 |
| 2003-06-11 | 362.89 |
| 2003-06-12 | 369.10 |
| 2003-06-13 | 370.64 |
| 2003-06-16 | 374.62 |
| 2003-06-17 | 373.50 |
| 2003-06-18 | 377.41 |
| 2003-06-19 | 381.84 |
| 2003-06-20 | 384.91 |
| 2003-06-23 | 384.90 |
| 2003-06-24 | 384.26 |
| 2003-06-25 | 394.25 |
| 2003-06-26 | 397.59 |
| 2003-06-27 | 406.48 |
| 2003-06-30 | 413.12 |
| 2003-07-01 | 413.12 |
| 2003-07-02 | 402.03 |
| 2003-07-03 | 399.79 |
| 2003-07-04 | 403.11 |
| 2003-07-07 | 404.25 |
| 2003-07-08 | 406.69 |
| 2003-07-09 | 406.46 |
| 2003-07-10 | 406.66 |
| 2003-07-11 | 407.12 |
| 2003-07-14 | 405.58 |
| 2003-07-15 | 405.82 |
| 2003-07-16 | 407.12 |
| 2003-07-17 | 407.13 |
| 2003-07-18 | 403.56 |
| 2003-07-21 | 403.55 |
| 2003-07-22 | 404.44 |
| 2003-07-23 | 404.04 |
| 2003-07-24 | 400.32 |
| 2003-07-25 | 398.77 |
| 2003-07-28 | 397.47 |
| 2003-07-29 | 400.10 |
| 2003-07-30 | 402.50 |
| 2003-07-31 | 408.19 |
| 2003-08-01 | 410.14 |
| 2003-08-04 | 410.18 |
| 2003-08-05 | 407.53 |
| 2003-08-06 | 404.00 |
| 2003-08-07 | 403.54 |
| 2003-08-08 | 406.86 |
| 2003-08-11 | 407.07 |
| 2003-08-12 | 410.16 |
| 2003-08-13 | 409.96 |
| 2003-08-14 | 409.94 |
| 2003-08-15 | 409.05 |
| 2003-08-18 | 406.17 |
| 2003-08-19 | 406.17 |
| 2003-08-20 | 407.46 |
| 2003-08-21 | 412.97 |
| 2003-08-22 | 416.71 |
| 2003-08-25 | 416.44 |
| 2003-08-26 | 419.47 |
| 2003-08-27 | 422.36 |
| 2003-08-28 | 430.04 |
| 2003-08-29 | 427.48 |
| 2003-09-01 | 432.58 |
| 2003-09-02 | 434.55 |
| 2003-09-03 | 452.08 |
| 2003-09-04 | 461.66 |
| 2003-09-05 | 461.38 |
| 2003-09-08 | 453.42 |
| 2003-09-09 | 446.28 |
| 2003-09-10 | 443.61 |
| 2003-09-11 | 436.78 |
| 2003-09-12 | 432.18 |
| 2003-09-15 | 433.73 |
| 2003-09-16 | 446.04 |
| 2003-09-17 | 440.55 |
| 2003-09-18 | 440.56 |
| 2003-09-19 | 421.81 |
| 2003-09-22 | 429.88 |
| 2003-09-23 | 421.02 |
| 2003-09-24 | 405.36 |
| 2003-09-25 | 397.89 |
| 2003-09-26 | 406.91 |
| 2003-09-29 | 400.09 |
| 2003-09-30 | 401.39 |
| 2003-10-01 | 399.23 |
| 2003-10-02 | 402.28 |
| 2003-10-03 | 400.29 |
| 2003-10-06 | 398.82 |
| 2003-10-07 | 399.19 |
| 2003-10-08 | 398.06 |
| 2003-10-09 | 397.62 |
| 2003-10-10 | 399.61 |
| 2003-10-13 | 401.15 |
| 2003-10-14 | 403.66 |
| 2003-10-15 | 404.76 |
| 2003-10-16 | 408.72 |
| 2003-10-17 | 416.87 |
| 2003-10-20 | 420.00 |
| 2003-10-21 | 426.27 |
| 2003-10-22 | 426.48 |
| 2003-10-23 | 415.84 |
| 2003-10-24 | 412.96 |
| 2003-10-27 | 407.19 |
| 2003-10-28 | 409.42 |
| 2003-10-29 | 411.41 |
| 2003-10-30 | 407.87 |
| 2003-10-31 | 406.53 |
#2003-11-03| 408.32
#2003-11-04| 405.89
#2003-11-05| 406.75
#2003-11-06| 407.41
#2003-11-07| 408.50
#2003-11-10| 409.57
#2003-11-11| 410.23
#2003-11-12| 404.67
#2003-11-13| 405.33
#2003-11-14| 393.97
#2003-11-17| 392.67
#2003-11-18| 391.33
#2003-11-19| 388.43
#2003-11-20| 388.20
#2003-11-21| 387.75
#2003-11-24| 388.65
#2003-11-25| 388.65
#2003-11-26| 386.69
#2003-11-27| 385.81
#2003-11-28| 385.12
#2003-12-01| 384.88
#2003-12-02| 386.87
#2003-12-03| 383.74
#2003-12-04| 391.52
#2003-12-05| 395.74
#2003-12-08| 396.82
#2003-12-09| 397.05
#2003-12-10| 396.62
#2003-12-11| 398.37
#2003-12-12| 399.95
#2003-12-15| 400.40
#2003-12-16| 397.72
#2003-12-17| 397.72
#2003-12-18| 395.94
#2003-12-19| 396.14
#2003-12-22| 396.14
#2003-12-23| 398.34
#2003-12-24| 397.48
#2003-12-25| 397.48
#2003-12-26| 397.48
#2003-12-29| 395.25
#2003-12-30| 396.80
#2003-12-31| 397.24
#2004-01-01| .
#2004-01-02| 396.99
#2004-01-05| 400.47
#2004-01-06| 405.51
#2004-01-07| 412.99
#2004-01-08| 416.80
#2004-01-09| 426.41
#2004-01-12| 423.73
#2004-01-13| 426.41
#2004-01-14| 430.39
#2004-01-15| 433.94
#2004-01-16| 437.88
#2004-01-19| 441.21
#2004-01-20| 436.60
#2004-01-21| 434.33
#2004-01-22| 437.44
#2004-01-23| 444.32
#2004-01-26| 447.51
#2004-01-27| 449.93
#2004-01-28| 451.90
#2004-01-29| 449.02
#2004-01-30| 451.25
#2004-02-02| 449.02
#2004-02-03| 453.03
#2004-02-04| 453.27
#2004-02-05| 445.21
#2004-02-06| 450.11
#2004-02-09| 452.62
#2004-02-10| 455.03
#2004-02-11| 453.48
#2004-02-12| 460.31
#2004-02-13| 458.94
#2004-02-16| 457.16
#2004-02-17| 455.54
#2004-02-18| 453.10
#2004-02-19| 455.73
#2004-02-20| 460.31
#2004-02-23| 461.68
#2004-02-24| 458.43
#2004-02-25| 459.05
#2004-02-26| 465.72
#2004-02-27| 473.20
#2004-03-01| 469.81
#2004-03-02| 474.50
#2004-03-03| 477.14
#2004-03-04| 478.92
#2004-03-05| 480.23
#2004-03-08| 481.11
#2004-03-09| 482.63
#2004-03-10| 483.11
#2004-03-11| 481.78
#2004-03-12| 479.97
#2004-03-15| 481.10
#2004-03-16| 478.84
#2004-03-17| 483.26
#2004-03-18| 485.92
#2004-03-19| 490.74
#2004-03-22| 496.04
#2004-03-23| 495.52
#2004-03-24| 498.41
#2004-03-25| 501.70
#2004-03-26| 498.82
#2004-03-29| 499.48
#2004-03-30| 499.04
#2004-03-31| 494.61
#2004-04-01| 495.90
#2004-04-02| 503.01
#2004-04-05| 510.11
#2004-04-06| 511.41
#2004-04-07| 513.45
#2004-04-08| 503.29
#2004-04-09| 503.94
#2004-04-12| 500.82
#2004-04-13| 501.26
#2004-04-14| 495.53
#2004-04-15| 480.98
#2004-04-16| 493.75
#2004-04-19| 493.06
#2004-04-20| 493.06
#2004-04-21| 492.17
#2004-04-22| 490.82
#2004-04-23| 491.27
#2004-04-26| 490.37
#2004-04-27| 487.48
#2004-04-28| 486.81
#2004-04-29| 482.34
#2004-04-30| 481.01
#2004-05-03| 483.68
#2004-05-04| 483.24
#2004-05-05| 482.57
#2004-05-06| 482.13
#2004-05-07| 480.33
#2004-05-10| 474.53
#2004-05-11| 468.07
#2004-05-12| 471.20
#2004-05-13| 468.96
#2004-05-14| 460.92
#2004-05-17| 453.35
#2004-05-18| 451.11
#2004-05-19| 456.48
#2004-05-20| 456.24
#2004-05-21| 457.36
#2004-05-24| 451.12
#2004-05-25| 449.55
#2004-05-26| 448.88
#2004-05-27| 445.76
#2004-05-28| 446.87
#2004-05-31| 447.54
#2004-06-01| 445.98
#2004-06-02| 442.41
#2004-06-03| 436.52
#2004-06-04| 436.51
#2004-06-07| 443.63
#2004-06-08| 444.57
#2004-06-09| 446.87
#2004-06-10| 448.98
#2004-06-11| 453.87
#2004-06-14| 454.16
#2004-06-15| 451.86
#2004-06-16| 454.74
#2004-06-17| 451.67
#2004-06-18| 452.34
#2004-06-21| 449.48
#2004-06-22| 451.67
#2004-06-23| 449.66
#2004-06-24| 449.66
#2004-06-25| 449.76
#2004-06-28| 449.39
#2004-06-29| 451.31
#2004-06-30| 453.12
#2004-07-01| 452.93
#2004-07-02| 450.43
#2004-07-05| 450.43
#2004-07-06| 450.43
#2004-07-07| 448.70
#2004-07-08| 450.04
#2004-07-09| 449.18
#2004-07-12| 451.10
#2004-07-13| 450.43
#2004-07-14| 452.36
#2004-07-15| 452.36
#2004-07-16| 450.34
#2004-07-19| 449.67
#2004-07-20| 448.33
#2004-07-21| 447.66
#2004-07-22| 444.01
#2004-07-23| 445.56
#2004-07-26| 446.22
#2004-07-27| 445.27
#2004-07-28| 448.72
#2004-07-29| 448.05
#2004-07-30| 445.75
#2004-08-02| 443.92
#2004-08-03| 443.73
#2004-08-04| 441.72
#2004-08-05| 441.44
#2004-08-06| 442.69
#2004-08-09| 442.69
#2004-08-10| 443.17
#2004-08-11| 447.10
#2004-08-12| 449.21
#2004-08-13| 448.54
#2004-08-16| 446.24
#2004-08-17| 445.57
#2004-08-18| 445.09
#2004-08-19| 448.45
#2004-08-20| 448.45
#2004-08-23| 447.97
#2004-08-24| 448.74
#2004-08-25| 449.70
#2004-08-26| 446.34
#2004-08-27| 448.74
#2004-08-30| 447.59
#2004-08-31| 446.63
#2004-09-01| 450.66
#2004-09-02| 453.24
#2004-09-03| 449.50
#2004-09-06| 449.98
#2004-09-07| 449.21
#2004-09-08| 446.62
#2004-09-09| 449.20
#2004-09-10| 448.73
#2004-09-13| 449.39
#2004-09-14| 452.75
#2004-09-15| 454.75
#2004-09-16| 454.57
#2004-09-17| 455.42
#2004-09-20| 456.09
#2004-09-21| 459.26
#2004-09-22| 459.25
#2004-09-23| 457.91
#2004-09-24| 456.57
#2004-09-27| 457.91
#2004-09-28| 458.57
#2004-09-29| 455.51
#2004-09-30| 455.51
#2004-10-01| 457.91
#2004-10-04| 457.43
#2004-10-05| 456.95
#2004-10-06| 458.58
#2004-10-07| 461.26
#2004-10-08| 465.00
#2004-10-11| 464.33
#2004-10-12| 462.85
#2004-10-13| 461.92
#2004-10-14| 463.37
#2004-10-15| 462.68
#2004-10-18| 463.66
#2004-10-19| 462.22
#2004-10-20| 461.07
#2004-10-21| 459.73
#2004-10-22| 460.40
#2004-10-25| 461.65
#2004-10-26| 462.33
#2004-10-27| 464.81
#2004-10-28| 466.15
#2004-10-29| 465.48
#2004-11-01| 465.48
#2004-11-02| 467.11
#2004-11-03| 468.16
#2004-11-04| 467.68
#2004-11-05| 468.83
#2004-11-08| 466.71
#2004-11-09| 463.64
#2004-11-10| 463.35
#2004-11-11| 465.76
#2004-11-12| 465.95
#2004-11-15| 467.28
#2004-11-16| 467.18
#2004-11-17| 469.29
#2004-11-18| 467.19
#2004-11-19| 469.59
#2004-11-22| 469.59
#2004-11-23| 469.10
#2004-11-24| 469.10
#2004-11-25| 468.44
#2004-11-26| 467.76
#2004-11-29| 468.73
#2004-11-30| 467.24
#2004-12-01| 466.92
#2004-12-02| 466.53
#2004-12-03| 465.67
#2004-12-06| 465.00
#2004-12-07| 465.48
#2004-12-08| 470.08
#2004-12-09| 470.08
#2004-12-10| 473.42
#2004-12-13| 473.91
#2004-12-14| 474.87
#2004-12-15| 474.58
#2004-12-16| 478.41
#2004-12-17| 482.52
#2004-12-20| 478.59
#2004-12-21| 479.84
#2004-12-22| 479.84
#2004-12-23| 482.52
#2004-12-24| 487.32
#2004-12-27| 486.65
#2004-12-28| 486.84
#2004-12-29| 488.96
#2004-12-30| 487.33
#2004-12-31| 489.72
#2005-01-03| 489.42
#2005-01-04| 497.53
#2005-01-05| 499.64
#2005-01-06| 498.98
#2005-01-07| 496.57
#2005-01-10| 495.50
#2005-01-11| 498.96
#2005-01-12| 500.88
#2005-01-13| 499.74
#2005-01-14| 500.22
#2005-01-17| 501.67
#2005-01-18| 502.34
#2005-01-19| 502.33
#2005-01-20| 508.69
#2005-01-21| 508.89
#2005-01-24| 509.85
#2005-01-25| 508.78
#2005-01-26| 512.53
#2005-01-27| 513.21
#2005-01-28| 512.54
#2005-01-31| 515.84
#2005-02-01| 518.06
#2005-02-02| 522.98
#2005-02-03| 520.19
#2005-02-04| 522.60
#2005-02-07| 522.99
#2005-02-08| 523.59
#2005-02-09| 526.67
#2005-02-10| 527.16
#2005-02-11| 533.33
#2005-02-14| 539.42
#2005-02-15| 539.90
#2005-02-16| 539.41
#2005-02-17| 538.75
#2005-02-18| 537.49
#2005-02-21| 538.15
#2005-02-22| 541.81
#2005-02-23| 543.64
#2005-02-24| 543.64
#2005-02-25| 545.27
#2005-02-28| 545.28
#2005-03-01| 540.44
#2005-03-02| 526.44
#2005-03-03| 525.77
#2005-03-04| 530.51
#2005-03-07| 537.27
#2005-03-08| 537.94
#2005-03-09| 536.97
#2005-03-10| 536.01
#2005-03-11| 536.01
#2005-03-14| 536.69
#2005-03-15| 538.03
#2005-03-16| 530.59
#2005-03-17| 531.18
#2005-03-18| 527.62
#2005-03-21| 524.72
#2005-03-22| 524.24
#2005-03-23| 538.80
#2005-03-24| 550.48
#2005-03-25| 549.14
#2005-03-28| 564.59
#2005-03-29| 558.69
#2005-03-30| 559.36
#2005-03-31| 556.95
#2005-04-01| 559.36
#2005-04-04| 556.95
#2005-04-05| 557.24
#2005-04-06| 554.35
#2005-04-07| 549.81
#2005-04-08| 557.54
#2005-04-11| 556.76
#2005-04-12| 556.95
#2005-04-13| 556.95
#2005-04-14| 549.71
#2005-04-15| 552.87
#2005-04-18| 552.40
#2005-04-19| 555.21
#2005-04-20| 557.56
#2005-04-21| 553.98
#2005-04-22| 553.50
#2005-04-25| 550.60
#2005-04-26| 552.30
#2005-04-27| 550.38
#2005-04-28| 551.09
#2005-04-29| 552.25
#2005-05-02| 553.96
#2005-05-03| 550.61
#2005-05-04| 552.51
#2005-05-05| 552.51
#2005-05-06| 549.38
#2005-05-09| 548.93
#2005-05-10| 546.77
#2005-05-11| 542.93
#2005-05-12| 545.83
#2005-05-13| 542.96
#2005-05-16| 542.98
#2005-05-17| 546.82
#2005-05-18| 547.28
#2005-05-19| 546.80
#2005-05-20| 548.70
#2005-05-23| 549.92
#2005-05-24| 552.33
#2005-05-25| 553.07
#2005-05-26| 550.94
#2005-05-27| 550.69
#2005-05-30| 544.05
#2005-05-31| 547.85
#2005-06-01| 547.34
#2005-06-02| 548.57
#2005-06-03| 547.02
#2005-06-06| 545.09
#2005-06-07| 541.99
#2005-06-08| 538.39
#2005-06-09| 535.82
#2005-06-10| 534.27
#2005-06-13| 535.62
#2005-06-14| 534.39
#2005-06-15| 535.42
#2005-06-16| 533.68
#2005-06-17| 533.16
#2005-06-20| 531.94
#2005-06-21| 534.19
#2005-06-22| 534.38
#2005-06-23| 535.10
#2005-06-24| 535.10
#2005-06-27| 536.13
#2005-06-28| 536.01
#2005-06-29| 537.03
#2005-06-30| 535.10
#2005-07-01| 535.11
#2005-07-04| 533.88
#2005-07-05| 533.56
#2005-07-06| 534.59
#2005-07-07| 532.33
#2005-07-08| 533.37
#2005-07-11| 528.85
#2005-07-12| 532.14
#2005-07-13| 529.56
#2005-07-14| 531.30
#2005-07-15| 531.30
#2005-07-18| 528.52
#2005-07-19| 530.27
#2005-07-20| 529.56
#2005-07-21| 533.68
#2005-07-22| 535.30
#2005-07-25| 534.78
#2005-07-26| 534.08
#2005-07-27| 540.28
#2005-07-28| 545.05
#2005-07-29| 543.12
#2005-08-01| 543.11
#2005-08-02| 543.11
#2005-08-03| 539.57
#2005-08-04| 540.47
#2005-08-05| 539.04
#2005-08-08| 540.67
#2005-08-09| 541.69
#2005-08-10| 540.67
#2005-08-11| 541.18
#2005-08-12| 541.89
#2005-08-15| 541.38
#2005-08-16| 543.11
#2005-08-17| 542.08
#2005-08-18| 543.32
#2005-08-19| 544.22
#2005-08-22| 544.53
#2005-08-23| 546.35
#2005-08-24| 546.35
#2005-08-25| 544.93
#2005-08-26| 545.63
#2005-08-29| 546.35
#2005-08-30| 546.35
#2005-08-31| 548.29
#2005-09-01| 548.29
#2005-09-02| 548.60
#2005-09-05| 549.52
#2005-09-06| 552.87
#2005-09-07| 559.78
#2005-09-08| 563.14
#2005-09-09| 564.75
#2005-09-12| 564.24
#2005-09-13| 563.14
#2005-09-14| 562.82
#2005-09-15| 564.04
#2005-09-16| 562.82
#2005-09-19| 565.99
#2005-09-20| 566.49
#2005-09-21| 564.76
#2005-09-22| 567.01
#2005-09-23| 574.18
#2005-09-26| 577.34
#2005-09-27| 587.53
#2005-09-28| 593.07
#2005-09-29| 593.79
#2005-09-30| 596.49
#2005-10-03| 604.68
#2005-10-04| 606.22
#2005-10-05| 604.80
#2005-10-06| 599.06
#2005-10-07| 589.84
#2005-10-10| 588.81
#2005-10-11| 587.26
#2005-10-12| 583.20
#2005-10-13| 581.78
#2005-10-14| 579.40
#2005-10-17| 584.38
#2005-10-18| 587.78
#2005-10-19| 583.73
#2005-10-20| 576.25
#2005-10-21| 571.35
#2005-10-24| 571.73
#2005-10-25| 570.44
#2005-10-26| 570.25
#2005-10-27| 567.29
#2005-10-28| 570.18
#2005-10-31| 568.64
#2005-11-01| 577.91
#2005-11-02| 578.41
#2005-11-03| 579.12
#2005-11-04| 582.48
#2005-11-07| 581.98
#2005-11-08| 584.42
#2005-11-09| 586.24
#2005-11-10| 588.89
#2005-11-11| 588.88
#2005-11-14| 592.80
#2005-11-15| 592.61
#2005-11-16| 592.10
#2005-11-17| 593.65
#2005-11-18| 594.15
#2005-11-21| 593.76
#2005-11-22| 593.26
#2005-11-23| 592.86
#2005-11-24| 590.92
#2005-11-25| 591.95
#2005-11-28| 589.31
#2005-11-29| 589.31
#2005-11-30| 584.99
#2005-12-01| 585.00
#2005-12-02| 584.80
#2005-12-05| 585.00
#2005-12-06| 585.00
#2005-12-07| 558.53
#2005-12-08| 583.57
#2005-12-09| 582.22
#2005-12-12| 580.87
#2005-12-13| 578.81
#2005-12-14| 576.24
#2005-12-15| 579.60
#2005-12-16| 580.70
#2005-12-19| 579.67
#2005-12-20| 580.31
#2005-12-21| 580.43
#2005-12-22| 581.53
#2005-12-23| 582.05
#2005-12-26| 582.05
#2005-12-27| 584.62
#2005-12-28| 583.08
#2005-12-29| 583.59
#2005-12-30| 584.11
#2006-01-02| 583.59
#2006-01-03| 585.34
#2006-01-04| 586.76
#2006-01-05| 592.72
#2006-01-06| 596.72
#2006-01-09| 596.72
#2006-01-10| 594.59
#2006-01-11| 594.60
#2006-01-12| 592.03
#2006-01-13| 591.82
#2006-01-16| 594.78
#2006-01-17| 592.53
#2006-01-18| 589.76
#2006-01-19| 592.02
#2006-01-20| 589.96
#2006-01-23| 588.35
#2006-01-24| 585.89
#2006-01-25| 583.96
#2006-01-26| 583.06
#2006-01-27| 582.46
#2006-01-30| 582.67
#2006-01-31| 578.08
#2006-02-01| 579.63
#2006-02-02| 573.23
#2006-02-03| 572.52
#2006-02-06| 573.63
#2006-02-07| 577.17
#2006-02-08| 579.24
#2006-02-09| 581.56
#2006-02-10| 580.73
#2006-02-13| 580.15
#2006-02-14| 577.11
#2006-02-15| 575.17
#2006-02-16| 575.17
#2006-02-17| 576.72
#2006-02-20| 576.08
#2006-02-21| 574.97
#2006-02-22| 572.84
#2006-02-23| 574.39
#2006-02-24| 575.10
#2006-02-27| 580.07
#2006-02-28| 582.72
#2006-03-01| 581.80
#2006-03-02| 583.04
#2006-03-03| 584.89
#2006-03-06| 584.19
#2006-03-07| 585.54
#2006-03-08| 581.54
#2006-03-09| 582.97
#2006-03-10| 578.98
#2006-03-13| 576.40
#2006-03-14| 578.65
#2006-03-15| 580.07
#2006-03-16| 578.33
#2006-03-17| 577.23
#2006-03-20| 578.97
#2006-03-21| 578.58
#2006-03-22| 578.71
#2006-03-23| 580.31
#2006-03-24| 581.54
#2006-03-27| 584.32
#2006-03-28| 584.70
#2006-03-29| 587.67
#2006-03-30| 587.67
#2006-03-31| 591.66
#2006-04-03| 593.66
#2006-04-04| 593.79
#2006-04-05| 594.69
#2006-04-06| 591.22
#2006-04-07| 592.25
#2006-04-10| 590.51
#2006-04-11| 589.80
#2006-04-12| 588.90
#2006-04-13| 588.83
#2006-04-14| 588.83
#2006-04-17| 588.83
#2006-04-18| 588.83
#2006-04-19| 591.65
#2006-04-20| 602.65
#2006-04-21| 614.41
#2006-04-24| 607.71
#2006-04-25| 600.05
#2006-04-26| 597.00
#2006-04-27| 600.06
#2006-04-28| 596.46
#2006-05-01| 596.46
#2006-05-02| 595.24
#2006-05-03| 594.73
#2006-05-04| 593.45
#2006-05-05| 592.94
#2006-05-08| 593.97
#2006-05-09| 592.94
#2006-05-10| 594.00
#2006-05-11| 590.45
#2006-05-12| 587.89
#2006-05-15| 583.08
#2006-05-16| 585.38
#2006-05-17| 588.65
#2006-05-18| 589.39
#2006-05-19| 590.91
#2006-05-22| 581.72
#2006-05-23| 572.48
#2006-05-24| 567.86
#2006-05-25| 567.86
#2006-05-26| 570.65
#2006-05-29| 569.62
#2006-05-30| 568.59
#2006-05-31| 568.19
#2006-06-01| 572.08
#2006-06-02| 574.51
#2006-06-05| 572.28
#2006-06-06| 567.83
#2006-06-07| 569.49
#2006-06-08| 564.99
#2006-06-09| 566.51
#2006-06-12| 567.07
#2006-06-13| 559.18
#2006-06-14| 552.25
#2006-06-15| 552.31
#2006-06-16| 559.39
#2006-06-19| 563.18
#2006-06-20| 559.39
#2006-06-21| 557.72
#2006-06-22| 560.14
#2006-06-23| 561.66
#2006-06-26| 562.22
#2006-06-27| 565.20
#2006-06-28| 566.67
#2006-06-29| 567.23
#2006-06-30| 577.84
#2006-07-03| 579.51
#2006-07-04| 575.05
#2006-07-05| 573.54
#2006-07-06| 576.32
#2006-07-07| 577.43
#2006-07-10| 571.32
#2006-07-11| 575.77
#2006-07-12| 577.09
#2006-07-13| 582.64
#2006-07-14| 578.34
#2006-07-17| 577.58
#2006-07-18| 574.04
#2006-07-19| 576.47
#2006-07-20| 577.58
#2006-07-21| 576.82
#2006-07-24| 576.06
#2006-07-25| 579.05
#2006-07-26| 580.36
#2006-07-27| 581.06
#2006-07-28| 582.39
#2006-07-31| 580.86
#2006-08-01| 585.51
#2006-08-02| 585.86
#2006-08-03| 585.47
#2006-08-04| 586.42
#2006-08-07| 590.72
#2006-08-08| 587.74
#2006-08-09| 588.30
#2006-08-10| 587.13
#2006-08-11| 588.85
#2006-08-14| 589.97
#2006-08-15| 587.19
#2006-08-16| 589.41
#2006-08-17| 585.67
#2006-08-18| 588.45
#2006-08-21| 586.22
#2006-08-22| 585.66
#2006-08-23| 589.96
#2006-08-24| 588.65
#2006-08-25| 588.30
#2006-08-28| 586.43
#2006-08-29| 590.17
#2006-08-30| 589.76
#2006-08-31| 590.52
#2006-09-01| 591.07
#2006-09-04| 604.38
#2006-09-05| 610.69
#2006-09-06| 607.91
#2006-09-07| 605.63
#2006-09-08| 600.07
#2006-09-11| 601.59
#2006-09-12| 604.22
#2006-09-13| 605.89
#2006-09-14| 603.86
#2006-09-15| 605.39
#2006-09-18| 609.33
#2006-09-19| 612.72
#2006-09-20| 614.60
#2006-09-21| 615.76
#2006-09-22| 618.04
#2006-09-25| 614.64
#2006-09-26| 609.94
#2006-09-27| 605.64
#2006-09-28| 604.12
#2006-09-29| 604.53
#2006-10-02| 602.10
#2006-10-03| 602.86
#2006-10-04| 607.71
#2006-10-05| 606.40
#2006-10-06| 604.12
#2006-10-09| 605.64
#2006-10-10| 604.53
#2006-10-11| 601.55
#2006-10-12| 598.92
#2006-10-13| 597.04
#2006-10-16| 601.34
#2006-10-17| 599.32
#2006-10-18| 603.12
#2006-10-19| 608.22
#2006-10-20| 607.26
#2006-10-23| 604.99
#2006-10-24| 605.24
#2006-10-25| 605.24
#2006-10-26| 614.74
#2006-10-27| 623.34
#2006-10-30| 613.33
#2006-10-31| 619.30
#2006-11-01| 619.30
#2006-11-02| 614.39
#2006-11-03| 609.74
#2006-11-06| 615.36
#2006-11-07| 616.11
#2006-11-08| 611.61
#2006-11-09| 613.83
#2006-11-10| 619.75
#2006-11-13| 618.38
#2006-11-14| 616.16
#2006-11-15| 621.42
#2006-11-16| 619.05
#2006-11-17| 621.06
#2006-11-20| 618.29
#2006-11-21| 618.29
#2006-11-22| 620.16
#2006-11-23| 621.07
#2006-11-24| 621.07
#2006-11-27| 621.42
#2006-11-28| 623.69
#2006-11-29| 626.12
#2006-11-30| 627.08
#2006-12-01| 625.06
#2006-12-04| 626.99
#2006-12-05| 624.26
#2006-12-06| 621.83
#2006-12-07| 627.19
#2006-12-08| 630.17
#2006-12-11| 630.73
#2006-12-12| 633.86
#2006-12-13| 636.79
#2006-12-14| 640.18
#2006-12-15| 645.59
#2006-12-18| 657.37
#2006-12-19| 663.03
#2006-12-20| 668.85
#2006-12-21| 663.99
#2006-12-22| 663.24
#2006-12-25| 663.24
#2006-12-26| 663.24
#2006-12-27| 663.29
#2006-12-28| 667.59
#2006-12-29| 676.43
#2007-01-01| .
#2007-01-02| 654.71
#2007-01-03| 665.46
#2007-01-04| 668.44
#2007-01-05| 672.16
#2007-01-08| 672.21
#2007-01-09| 671.96
#2007-01-10| 668.44
#2007-01-11| 666.21
#2007-01-12| 673.89
#2007-01-15| 675.38
#2007-01-16| 682.81
#2007-01-17| 699.02
#2007-01-18| 689.56
#2007-01-19| 691.73
#2007-01-22| 700.31
#2007-01-23| 701.59
#2007-01-24| 698.67
#2007-01-25| 695.95
#2007-01-26| 696.10
#2007-01-29| 694.46
#2007-01-30| 696.64
#2007-01-31| 700.11
#2007-02-01| 710.32
#2007-02-02| 717.11
#2007-02-05| 725.59
#2007-02-06| 736.94
#2007-02-07| 749.48
#2007-02-08| 722.52
#2007-02-09| 723.81
#2007-02-12| 705.37
#2007-02-13| 704.52
#2007-02-14| 709.82
#2007-02-15| 720.23
#2007-02-16| 714.78
#2007-02-19| 712.75
#2007-02-20| 710.32
#2007-02-21| 709.57
#2007-02-22| 703.38
#2007-02-23| 701.45
#2007-02-26| 700.90
#2007-02-27| 675.87
#2007-02-28| 661.50
#2007-03-01| 658.62
#2007-03-02| 648.85
#2007-03-05| 614.40
#2007-03-06| 628.28
#2007-03-07| 630.91
#2007-03-08| 643.06
#2007-03-09| 641.97
#2007-03-12| 646.33
#2007-03-13| 653.27
#2007-03-14| 640.92
#2007-03-15| 654.06
#2007-03-16| 650.79
#2007-03-19| 652.82
#2007-03-20| 654.66
#2007-03-21| 652.28
#2007-03-22| 660.02
#2007-03-23| 659.27
#2007-03-26| 660.01
#2007-03-27| 657.98
#2007-03-28| 657.04
#2007-03-29| 659.27
#2007-03-30| 659.47
#2007-04-02| 658.73
#2007-04-03| 659.12
#2007-04-04| 660.22
#2007-04-05| 662.25
#2007-04-06| 662.25
#2007-04-09| 662.25
#2007-04-10| 662.25
#2007-04-11| 660.41
#2007-04-12| 660.01
#2007-04-13| 657.49
#2007-04-16| 660.76
#2007-04-17| 660.76
#2007-04-18| 658.53
#2007-04-19| 654.81
#2007-04-20| 653.32
#2007-04-23| 653.32
#2007-04-24| 658.50
#2007-04-25| 658.50
#2007-04-26| 659.05
#2007-04-27| 651.93
#2007-04-30| 650.29
#2007-05-01| 650.29
#2007-05-02| 643.98
#2007-05-03| 642.35
#2007-05-04| 639.61
#2007-05-07| 642.88
#2007-05-08| 650.51
#2007-05-09| 657.62
#2007-05-10| 654.34
#2007-05-11| 649.98
#2007-05-14| 645.07
#2007-05-15| 646.43
#2007-05-16| 647.25
#2007-05-17| 647.25
#2007-05-18| 652.44
#2007-05-21| 655.45
#2007-05-22| 658.73
#2007-05-23| 657.10
#2007-05-24| 654.08
#2007-05-25| 653.80
#2007-05-28| 652.43
#2007-05-29| 652.17
#2007-05-30| 651.35
#2007-05-31| 649.98
#2007-06-01| 649.98
#2007-06-04| 650.80
#2007-06-05| 658.71
#2007-06-06| 655.37
#2007-06-07| 656.78
#2007-06-08| 657.13
#2007-06-11| 656.90
#2007-06-12| 655.84
#2007-06-13| 657.01
#2007-06-14| 653.25
#2007-06-15| 656.42
#2007-06-18| 654.19
#2007-06-19| 655.25
#2007-06-20| 657.72
#2007-06-21| 658.89
#2007-06-22| 659.48
#2007-06-25| 658.31
#2007-06-26| 663.71
#2007-06-27| 664.89
#2007-06-28| 661.24
#2007-06-29| 667.93
#2007-07-02| 662.89
#2007-07-03| 664.89
#2007-07-04| 666.18
#2007-07-05| 667.83
#2007-07-06| 666.07
#2007-07-09| 669.37
#2007-07-10| 668.91
#2007-07-11| 666.78
#2007-07-12| 667.37
#2007-07-13| 668.42
#2007-07-16| 670.66
#2007-07-17| 673.24
#2007-07-18| 675.35
#2007-07-19| 681.93
#2007-07-20| 686.99
#2007-07-23| 687.81
#2007-07-24| 690.63
#2007-07-25| 686.16
#2007-07-26| 690.63
#2007-07-27| 681.93
#2007-07-30| 684.86
#2007-07-31| 693.20
#2007-08-01| 682.39
#2007-08-02| 682.28
#2007-08-03| 686.39
#2007-08-06| 678.98
#2007-08-07| 679.81
#2007-08-08| 678.64
#2007-08-09| 675.12
#2007-08-10| 669.47
#2007-08-13| 665.60
#2007-08-14| 666.78
#2007-08-15| 663.84
#2007-08-16| 647.76
#2007-08-17| 639.53
#2007-08-20| 643.65
#2007-08-21| 644.46
#2007-08-22| 644.71
#2007-08-23| 646.93
#2007-08-24| 646.93
#2007-08-27| 648.59
#2007-08-28| 650.93
#2007-08-29| 648.93
#2007-08-30| 650.35
#2007-08-31| 649.41
#2007-09-03| 649.40
#2007-09-04| 649.64
#2007-09-05| 651.87
#2007-09-06| 656.34
#2007-09-07| 657.64
#2007-09-10| 656.34
#2007-09-11| 655.17
#2007-09-12| 660.21
#2007-09-13| 668.66
#2007-09-14| 674.29
#2007-09-17| 671.94
#2007-09-18| 671.12
#2007-09-19| 673.23
#2007-09-20| 669.24
#2007-09-21| 667.82
#2007-09-24| 670.76
#2007-09-25| 661.14
#2007-09-26| 659.03
#2007-09-27| 664.20
#2007-09-28| 668.19
#2007-10-01| 667.37
#2007-10-02| 666.43
#2007-10-03| 665.25
#2007-10-04| 661.50
#2007-10-05| 662.32
#2007-10-08| 662.91
#2007-10-09| 661.50
#2007-10-10| 661.50
#2007-10-11| 657.74
#2007-10-12| 651.98
#2007-10-15| 649.40
#2007-10-16| 651.64
#2007-10-17| 653.16
#2007-10-18| 655.98
#2007-10-19| 655.27
#2007-10-22| 652.69
#2007-10-23| 653.63
#2007-10-24| 654.45
#2007-10-25| 654.45
#2007-10-26| 650.45
#2007-10-29| 654.45
#2007-10-30| 655.51
#2007-10-31| 652.35
#2007-11-01| 647.07
#2007-11-02| 645.31
#2007-11-05| 643.41
#2007-11-06| 642.01
#2007-11-07| 637.77
#2007-11-08| 630.26
#2007-11-09| 633.08
#2007-11-12| 630.49
#2007-11-13| 624.39
#2007-11-14| 623.57
#2007-11-15| 623.58
#2007-11-16| 624.39
#2007-11-19| 624.39
#2007-11-20| 624.39
#2007-11-21| 616.75
#2007-11-22| 615.69
#2007-11-23| 611.82
#2007-11-26| 607.83
#2007-11-27| 604.66
#2007-11-28| 608.53
#2007-11-29| 604.42
#2007-11-30| 604.77
#2007-12-03| 602.78
#2007-12-04| 610.76
#2007-12-05| 608.65
#2007-12-06| 603.24
#2007-12-07| 604.06
#2007-12-10| 611.34
#2007-12-11| 628.03
#2007-12-12| 619.34
#2007-12-13| 626.39
#2007-12-14| 643.64
#2007-12-17| 640.71
#2007-12-18| 640.46
#2007-12-19| 643.65
#2007-12-20| 642.82
#2007-12-21| 640.24
#2007-12-24| 640.24
#2007-12-25| 640.24
#2007-12-26| 640.24
#2007-12-27| 645.29
#2007-12-28| 652.81
#2007-12-31| 652.81
#2008-01-01| .
#2008-01-02| 650.70
#2008-01-03| 648.22
#2008-01-04| 647.88
#2008-01-07| 643.65
#2008-01-08| 637.78
#2008-01-09| 633.08
#2008-01-10| 631.54
#2008-01-11| 626.96
#2008-01-14| 623.21
#2008-01-15| 621.57
#2008-01-16| 610.29
#2008-01-17| 607.82
#2008-01-18| 609.47
#2008-01-21| 600.89
#2008-01-22| 585.75
#2008-01-23| 589.51
#2008-01-24| 582.45
#2008-01-25| 583.04
#2008-01-28| 580.57
#2008-01-29| 580.00
#2008-01-30| 588.69
#2008-01-31| 588.69
#2008-02-01| 587.75
#2008-02-04| 601.95
#2008-02-05| 620.38
#2008-02-06| 613.68
#2008-02-07| 621.44
#2008-02-08| 624.85
#2008-02-11| 629.77
#2008-02-12| 629.78
#2008-02-13| 629.67
#2008-02-14| 632.25
#2008-02-15| 634.49
#2008-02-18| 635.66
#2008-02-19| 635.54
#2008-02-20| 636.13
#2008-02-21| 634.14
#2008-02-22| 632.49
#2008-02-25| 627.31
#2008-02-26| 629.90
#2008-02-27| 634.49
#2008-02-28| 635.30
#2008-02-29| 629.08
#2008-03-03| 627.43
#2008-03-04| 627.19
#2008-03-05| 627.09
#2008-03-06| 630.26
#2008-03-07| 624.60
#2008-03-10| 619.32
#2008-03-11| 619.32
#2008-03-12| 629.43
#2008-03-13| 624.50
#2008-03-14| 637.43
#2008-03-17| 630.61
#2008-03-18| 633.09
#2008-03-19| 636.96
#2008-03-20| 630.02
#2008-03-21| 630.02
#2008-03-24| 630.02
#2008-03-25| 636.47
#2008-03-26| 640.46
#2008-03-27| 651.85
#2008-03-28| 654.44
#2008-03-31| 645.40
#2008-04-01| 654.44
#2008-04-02| 645.40
#2008-04-03| 649.85
#2008-04-04| 642.81
#2008-04-07| 637.88
#2008-04-08| 629.20
#2008-04-09| 626.60
#2008-04-10| 631.18
#2008-04-11| 627.67
#2008-04-14| 626.49
#2008-04-15| 626.61
#2008-04-16| 632.48
#2008-04-17| 630.37
#2008-04-18| 631.19
#2008-04-21| 641.28
#2008-04-22| 628.71
#2008-04-23| 628.59
#2008-04-24| 637.97
#2008-04-25| 632.32
#2008-04-28| 630.12
#2008-04-29| 632.90
#2008-04-30| 635.68
#2008-05-01| 635.68
#2008-05-02| 638.03
#2008-05-05| 638.03
#2008-05-06| 638.63
#2008-05-07| 637.69
#2008-05-08| 640.63
#2008-05-09| 642.15
#2008-05-12| 638.77
#2008-05-13| 639.10
#2008-05-14| 638.18
#2008-05-15| 637.94
#2008-05-16| 629.04
#2008-05-19| 630.11
#2008-05-20| 630.94
#2008-05-21| 629.08
#2008-05-22| 625.81
#2008-05-23| 624.97
#2008-05-26| 632.80
#2008-05-27| 632.80
#2008-05-28| 630.70
#2008-05-29| 629.18
#2008-05-30| 631.87
#2008-06-02| 632.46
#2008-06-03| 631.87
#2008-06-04| 629.72
#2008-06-05| 640.45
#2008-06-06| 653.87
#2008-06-09| 647.23
#2008-06-10| 646.02
#2008-06-11| 645.09
#2008-06-12| 639.65
#2008-06-13| 639.94
#2008-06-16| 641.87
#2008-06-17| 642.88
#2008-06-18| 642.16
#2008-06-19| 645.37
#2008-06-20| 642.80
#2008-06-23| 642.80
#2008-06-24| 642.80
#2008-06-25| 641.87
#2008-06-26| 634.80
#2008-06-27| 629.08
#2008-06-30| 625.29
#2008-07-01| 622.08
#2008-07-02| 620.44
#2008-07-03| 617.00
#2008-07-04| 614.14
#2008-07-07| 617.36
#2008-07-08| 611.86
#2008-07-09| 611.23
#2008-07-10| 610.80
#2008-07-11| 613.29
#2008-07-14| 607.57
#2008-07-15| 603.73
#2008-07-16| 594.50
#2008-07-17| 591.00
#2008-07-18| 593.57
#2008-07-21| 588.43
#2008-07-22| 584.65
#2008-07-23| 583.00
#2008-07-24| 577.43
#2008-07-25| 572.93
#2008-07-28| 572.93
#2008-07-29| 575.21
#2008-07-30| 590.86
#2008-07-31| 599.16
#2008-08-01| 592.71
#2008-08-04| 594.59
#2008-08-05| 595.29
#2008-08-06| 592.43
#2008-08-07| 595.30
#2008-08-08| 597.87
#2008-08-11| 611.36
#2008-08-12| 615.72
#2008-08-13| 613.16
#2008-08-14| 604.22
#2008-08-15| 610.65
#2008-08-18| 612.94
#2008-08-19| 616.16
#2008-08-20| 618.02
#2008-08-21| 616.09
#2008-08-22| 618.30
#2008-08-25| 620.80
#2008-08-26| 618.59
#2008-08-27| 613.44
#2008-08-28| 615.38
#2008-08-29| 617.51
#2008-09-01| 621.59
#2008-09-02| 621.24
#2008-09-03| 622.23
#2008-09-04| 624.17
#2008-09-05| 626.51
#2008-09-08| 639.24
#2008-09-09| 638.31
#2008-09-10| 627.46
#2008-09-11| 617.59
#2008-09-12| 624.58
#2008-09-15| 613.45
#2008-09-16| 607.73
#2008-09-17| 601.00
#2008-09-18| 585.37
#2008-09-19| 595.95
#2008-09-22| 601.01
#2008-09-23| 600.50
#2008-09-24| 601.44
#2008-09-25| 596.37
#2008-09-26| 589.64
#2008-09-29| 580.22
#2008-09-30| 572.36
#2008-10-01| 585.28
#2008-10-02| 579.21
#2008-10-03| 574.71
#2008-10-06| 557.92
#2008-10-07| 529.06
#2008-10-08| 498.60
#2008-10-09| 538.35
#2008-10-10| 501.12
#2008-10-13| 523.28
#2008-10-14| 538.00
#2008-10-15| 527.92
#2008-10-16| 513.42
#2008-10-17| 514.83
#2008-10-20| 518.06
#2008-10-21| 517.12
#2008-10-22| 496.83
#2008-10-23| 474.76
#2008-10-24| 449.88
#2008-10-27| 440.01
#2008-10-28| 449.31
#2008-10-29| 456.23
#2008-10-30| 447.96
#2008-10-31| 446.09
#2008-11-03| 446.09
#2008-11-04| 460.03
#2008-11-05| 459.02
#2008-11-06| 466.45
#2008-11-07| 464.52
#2008-11-10| 458.09
#2008-11-11| 445.66
#2008-11-12| 447.74
#2008-11-13| 430.87
#2008-11-14| 433.66
#2008-11-17| 429.02
#2008-11-18| 412.86
#2008-11-19| 401.57
#2008-11-20| 380.57
#2008-11-21| 366.99
#2008-11-24| 367.78
#2008-11-25| 372.43
#2008-11-26| 370.86
#2008-11-27| 368.92
#2008-11-28| 371.21
#2008-12-01| 371.50
#2008-12-02| 370.57
#2008-12-03| 362.13
#2008-12-04| 361.57
#2008-12-05| 360.99
#2008-12-08| 362.28
#2008-12-09| 363.92
#2008-12-10| 362.64
#2008-12-11| 368.13
#2008-12-12| 362.06
#2008-12-15| 364.99
#2008-12-16| 371.70
#2008-12-17| 384.78
#2008-12-18| 386.42
#2008-12-19| 380.71
#2008-12-22| 377.14
#2008-12-23| 372.35
#2008-12-24| 372.35
#2008-12-25| 372.35
#2008-12-26| 372.35
#2008-12-29| 376.49
#2008-12-30| 358.56
#2008-12-31| 358.56
#2009-01-01| .
#2009-01-02| 375.92
#2009-01-05| 395.07
#2009-01-06| 412.86
#2009-01-07| 420.72
#2009-01-08| 419.22
#2009-01-09| 428.51
#2009-01-12| 437.22
#2009-01-13| 444.29
#2009-01-14| 451.01
#2009-01-15| 441.36
#2009-01-16| 450.65
#2009-01-19| 462.37
#2009-01-20| 457.01
#2009-01-21| 446.86
#2009-01-22| 443.29
#2009-01-23| 438.57
#2009-01-26| 437.58
#2009-01-27| 442.72
#2009-01-28| 443.65
#2009-01-29| 444.58
#2009-01-30| 439.51
#2009-02-02| 441.08
#2009-02-03| 438.58
#2009-02-04| 437.65
#2009-02-05| 433.15
#2009-02-06| 440.79
#2009-02-09| 445.93
#2009-02-10| 443.08
#2009-02-11| 444.29
#2009-02-12| 450.01
#2009-02-13| 443.87
#2009-02-16| 445.15
#2009-02-17| 434.01
#2009-02-18| 430.29
#2009-02-19| 421.57
#2009-02-20| 420.93
#2009-02-23| 411.00
#2009-02-24| 406.35
#2009-02-25| 406.35
#2009-02-26| 390.63
#2009-02-27| 399.92
#2009-03-02| 394.42
#2009-03-03| 398.99
#2009-03-04| 403.50
#2009-03-05| 398.71
#2009-03-06| 399.71
#2009-03-09| 382.77
#2009-03-10| 384.70
#2009-03-11| 384.70
#2009-03-12| 380.56
#2009-03-13| 379.63
#2009-03-16| 369.99
#2009-03-17| 382.20
#2009-03-18| 380.27
#2009-03-19| 383.27
#2009-03-20| 394.49
#2009-03-23| 396.49
#2009-03-24| 417.92
#2009-03-25| 420.14
#2009-03-26| 416.00
#2009-03-27| 417.86
#2009-03-30| 415.64
#2009-03-31| 411.71
#2009-04-01| 418.50
#2009-04-02| 420.36
#2009-04-03| 421.64
#2009-04-06| 418.07
#2009-04-07| 416.50
#2009-04-08| 413.22
#2009-04-09| 416.01
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 415.08
#2009-04-15| 412.92
#2009-04-16| 431.22
#2009-04-17| 437.22
#2009-04-20| 426.58
#2009-04-21| 426.94
#2009-04-22| 434.29
#2009-04-23| 428.51
#2009-04-24| 438.15
#2009-04-27| 436.94
#2009-04-28| 432.72
#2009-04-29| 433.08
#2009-04-30| 434.01
#2009-05-01| .
#2009-05-04| 435.94
#2009-05-05| 436.29
#2009-05-06| 440.43
#2009-05-07| 439.08
#2009-05-08| 432.01
#2009-05-11| 440.55
#2009-05-12| 445.70
#2009-05-13| 443.77
#2009-05-14| 436.52
#2009-05-15| 440.71
#2009-05-18| 442.00
#2009-05-19| 449.56
#2009-05-20| 461.13
#2009-05-21| .
#2009-05-22| 472.06
#2009-05-25| 468.20
#2009-05-26| 470.77
#2009-05-27| 472.21
#2009-05-28| 473.34
#2009-05-29| 472.70
#2009-06-01| 469.48
#2009-06-02| 473.50
#2009-06-03| 463.64
#2009-06-04| 461.77
#2009-06-05| 448.55
#2009-06-08| 458.89
#2009-06-09| 461.83
#2009-06-10| 459.96
#2009-06-11| 457.02
#2009-06-12| 455.22
#2009-06-15| 453.70
#2009-06-16| 445.16
#2009-06-17| 441.49
#2009-06-18| 447.42
#2009-06-19| 446.01
#2009-06-22| 449.68
#2009-06-23| 450.81
#2009-06-24| .
#2009-06-25| 448.21
#2009-06-26| 450.81
#2009-06-29| 449.68
#2009-06-30| 444.14
#2009-07-01| 451.83
#2009-07-02| 448.84
#2009-07-03| 444.09
#2009-07-06| 444.82
#2009-07-07| 446.00
#2009-07-08| 444.88
#2009-07-09| 449.68
#2009-07-10| 442.67
#2009-07-13| 440.08
#2009-07-14| 441.26
#2009-07-15| 439.06
#2009-07-16| 436.12
#2009-07-17| 427.64
#2009-07-20| 437.93
#2009-07-21| 454.93
#2009-07-22| 453.07
#2009-07-23| 455.33
#2009-07-24| 464.64
#2009-07-27| 470.29
#2009-07-28| 458.71
#2009-07-29| 455.83
#2009-07-30| 451.82
#2009-07-31| 458.14
#2009-08-03| 462.95
#2009-08-04| 471.03
#2009-08-05| 478.43
#2009-08-06| 483.28
#2009-08-07| 480.35
#2009-08-10| 485.54
#2009-08-11| 489.56
#2009-08-12| 488.08
#2009-08-13| 494.01
#2009-08-14| 505.09
#2009-08-17| 500.68
#2009-08-18| 503.62
#2009-08-19| 502.89
#2009-08-20| 504.02
#2009-08-21| 509.21
#2009-08-24| 637.44
#2009-08-25| 636.71
#2009-08-26| 636.71
#2009-08-27| 640.77
#2009-08-28| 642.64
#2009-08-31| 644.11
#2009-09-01| 640.77
#2009-09-02| 642.64
#2009-09-03| 642.24
#2009-09-04| 652.18
#2009-09-07| 645.63
#2009-09-08| 649.64
#2009-09-09| 650.43
#2009-09-10| 660.04
#2009-09-11| 655.97
#2009-09-14| 649.64
#2009-09-15| 650.77
#2009-09-16| 653.37
#2009-09-17| 650.77
#2009-09-18| 650.77
#2009-09-21| 645.97
#2009-09-22| 648.17
#2009-09-23| 676.99
#2009-09-24| 674.67
#2009-09-25| 675.80
#2009-09-28| 677.67
#2009-09-29| 677.67
#2009-09-30| 679.53
#2009-10-01| 679.53
#2009-10-02| 673.88
#2009-10-05| 673.09
#2009-10-06| 673.88
#2009-10-07| 664.33
#2009-10-08| 668.01
#2009-10-09| 668.01
#2009-10-12| 677.61
#2009-10-13| 680.52
#2009-10-14| 689.55
#2009-10-15| 683.56
#2009-10-16| 686.16
#2009-10-19| 691.81
#2009-10-20| 694.07
#2009-10-21| 692.94
#2009-10-22| 691.81
#2009-10-23| 691.81
#2009-10-26| 690.68
#2009-10-27| 690.68
#2009-10-28| 689.55
#2009-10-29| 685.03
#2009-10-30| 687.29
#2009-11-02| 687.29
#2009-11-03| 683.91
#2009-11-04| 681.64
#2009-11-05| 679.38
#2009-11-06| 679.39
#2009-11-09| 676.00
#2009-11-10| 676.00
#2009-11-11| 677.13
#2009-11-12| 676.00
#2009-11-13| 674.87
#2009-11-16| 676.00
#2009-11-17| 676.00
#2009-11-18| 679.16
#2009-11-19| 677.12
#2009-11-20| 676.00
#2009-11-23| 676.00
#2009-11-24| 674.87
#2009-11-25| 658.96
#2009-11-26| 657.03
#2009-11-27| 661.43
#2009-11-30| 661.43
#2009-12-01| 669.00
#2009-12-02| 669.00
#2009-12-03| 664.48
#2009-12-04| 668.89
#2009-12-07| 676.79
#2009-12-08| 670.81
#2009-12-09| 671.93
#2009-12-10| 675.44
#2009-12-11| 683.56
#2009-12-14| 683.00
#2009-12-15| 678.25
#2009-12-16| 678.26
#2009-12-17| 683.34
#2009-12-18| 678.26
#2009-12-21| 678.26
#2009-12-22| 678.26
#2009-12-23| 679.39
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 679.39
#2009-12-29| 679.39
#2009-12-30| 676.00
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 687.08
#2010-01-05| 687.08
#2010-01-06| 694.46
#2010-01-07| 705.55
#2010-01-08| 705.54
#2010-01-11| 709.25
#2010-01-12| 724.01
#2010-01-13| 738.80
#2010-01-14| 757.25
#2010-01-15| 760.95
#2010-01-18| 760.96
#2010-01-19| 757.27
#2010-01-20| 768.34
#2010-01-21| 772.03
#2010-01-22| 772.04
#2010-01-25| 772.04
#2010-01-26| 779.44
#2010-01-27| 831.15
#2010-01-28| 845.91
#2010-01-29| 856.98
#2010-02-01| 864.38
#2010-02-02| 901.33
#2010-02-03| 908.70
#2010-02-04| 890.26
#2010-02-05| 849.60
#2010-02-08| 882.87
#2010-02-09| 868.09
#2010-02-10| 845.92
#2010-02-11| 845.91
#2010-02-12| 838.53
#2010-02-15| 838.53
#2010-02-16| 838.53
#2010-02-17| 842.23
#2010-02-18| 845.92
#2010-02-19| 838.53
#2010-02-22| 823.75
#2010-02-23| 823.75
#2010-02-24| 827.45
#2010-02-25| 827.45
#2010-02-26| 827.45
#2010-03-01| 827.45
#2010-03-02| 834.84
#2010-03-03| 842.21
#2010-03-04| 842.22
#2010-03-05| 838.52
#2010-03-08| 834.85
#2010-03-09| 834.86
#2010-03-10| 827.44
#2010-03-11| 827.44
#2010-03-12| 827.46
#2010-03-15| 831.14
#2010-03-16| 834.84
#2010-03-17| 845.91
#2010-03-18| 834.83
#2010-03-19| 834.83
#2010-03-22| 838.53
#2010-03-23| 834.84
#2010-03-24| 842.22
#2010-03-25| 842.23
#2010-03-26| 857.00
#2010-03-29| 864.38
#2010-03-30| 864.38
#2010-03-31| 860.70
#2010-04-01| 860.69
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 856.99
#2010-04-07| 857.01
#2010-04-08| 857.00
#2010-04-09| 856.99
#2010-04-12| 853.29
#2010-04-13| 853.30
#2010-04-14| 860.70
#2010-04-15| 857.01
#2010-04-16| 853.30
#2010-04-19| 853.31
#2010-04-20| 849.61
#2010-04-21| 842.22
#2010-04-22| 827.44
#2010-04-23| 831.15
#2010-04-26| 834.84
#2010-04-27| 834.84
#2010-04-28| 823.75
#2010-04-29| 831.14
#2010-04-30| 834.82
#2010-05-03| 834.85
#2010-05-04| 834.82
#2010-05-05| 834.82
#2010-05-06| 842.98
#2010-05-07| 834.83
#2010-05-10| 851.12
#2010-05-11| 842.97
#2010-05-12| 842.97
#2010-05-13| .
#2010-05-14| 830.77
#2010-05-17| 822.62
#2010-05-18| 806.34
#2010-05-19| 806.33
#2010-05-20| 769.68
#2010-05-21| 773.75
#2010-05-24| 798.19
#2010-05-25| 777.81
#2010-05-26| 785.97
#2010-05-27| 798.19
#2010-05-28| 806.34
#2010-05-31| 818.55
#2010-06-01| 822.62
#2010-06-02| 814.48
#2010-06-03| 810.39
#2010-06-04| 814.48
#2010-06-07| 802.26
#2010-06-08| 806.33
#2010-06-09| 806.32
#2010-06-10| 810.40
#2010-06-11| 822.63
#2010-06-14| 822.61
#2010-06-15| 838.90
#2010-06-16| 838.90
#2010-06-17| 842.98
#2010-06-18| 842.98
#2010-06-21| 842.98
#2010-06-22| 838.91
#2010-06-23| 838.90
#2010-06-24| .
#2010-06-25| 838.92
#2010-06-28| 830.76
#2010-06-29| 826.70
#2010-06-30| 830.76
#2010-07-01| 826.70
#2010-07-02| 822.61
#2010-07-05| 822.62
#2010-07-06| 822.62
#2010-07-07| 826.69
#2010-07-08| 822.63
#2010-07-09| 826.69
#2010-07-12| 818.55
#2010-07-13| 822.61
#2010-07-14| 822.63
#2010-07-15| 826.70
#2010-07-16| 830.77
#2010-07-19| 814.49
#2010-07-20| 810.40
#2010-07-21| 810.42
#2010-07-22| 814.48
#2010-07-23| 826.69
#2010-07-26| 830.77
#2010-07-27| 826.68
#2010-07-28| 834.85
#2010-07-29| 826.70
#2010-07-30| 826.69
#2010-08-02| 822.63
#2010-08-03| 830.76
#2010-08-04| 838.91
#2010-08-05| 855.20
#2010-08-06| 851.12
#2010-08-09| 851.13
#2010-08-10| 851.14
#2010-08-11| 847.05
#2010-08-12| 847.07
#2010-08-13| 847.06
#2010-08-16| 847.07
#2010-08-17| 855.20
#2010-08-18| 855.20
#2010-08-19| 855.20
#2010-08-20| 855.21
#2010-08-23| 851.12
#2010-08-24| 851.12
#2010-08-25| 851.13
#2010-08-26| 851.13
#2010-08-27| 847.06
#2010-08-30| 847.06
#2010-08-31| 847.05
#2010-09-01| 855.19
#2010-09-02| 851.13
#2010-09-03| 863.32
#2010-09-06| 875.57
#2010-09-07| 875.55
#2010-09-08| 871.50
#2010-09-09| 871.49
#2010-09-10| 875.55
#2010-09-13| 875.57
#2010-09-14| 875.56
#2010-09-15| 895.91
#2010-09-16| 904.07
#2010-09-17| 908.13
#2010-09-20| 920.37
#2010-09-21| 912.21
#2010-09-22| 912.21
#2010-09-23| 912.21
#2010-09-24| 912.22
#2010-09-27| 908.15
#2010-09-28| 912.21
#2010-09-29| 916.28
#2010-09-30| 920.37
#2010-10-01| 920.34
#2010-10-04| 916.30
#2010-10-05| 920.35
#2010-10-06| 920.35
#2010-10-07| 924.43
#2010-10-08| 928.49
#2010-10-11| 932.59
#2010-10-12| 924.44
#2010-10-13| 936.65
#2010-10-14| 936.64
#2010-10-15| 944.79
#2010-10-18| 940.72
#2010-10-19| 944.78
#2010-10-20| 940.71
#2010-10-21| 948.85
#2010-10-22| 948.86
#2010-10-25| 952.94
#2010-10-26| 944.79
#2010-10-27| 944.78
#2010-10-28| 944.78
#2010-10-29| 948.86
#2010-11-01| 948.86
#2010-11-02| 957.02
#2010-11-03| 961.08
#2010-11-04| 961.08
#2010-11-05| 965.13
#2010-11-08| 961.07
#2010-11-09| 969.24
#2010-11-10| 969.23
#2010-11-11| 969.23
#2010-11-12| 965.14
#2010-11-15| 965.17
#2010-11-16| 961.07
#2010-11-17| 957.02
#2010-11-18| 957.00
#2010-11-19| 969.24
#2010-11-22| 963.20
#2010-11-23| 958.98
#2010-11-24| 958.98
#2010-11-25| 968.82
#2010-11-26| 968.82
#2010-11-29| 982.88
#2010-11-30| 974.45
#2010-12-01| 982.88
#2010-12-02| 981.48
#2010-12-03| 978.67
#2010-12-06| 975.85
#2010-12-07| 977.26
#2010-12-08| 980.07
#2010-12-09| 980.07
#2010-12-10| 982.88
#2010-12-13| 975.85
#2010-12-14| 977.26
#2010-12-15| 982.88
#2010-12-16| 982.88
#2010-12-17| 988.51
#2010-12-20| 981.48
#2010-12-21| 982.88
#2010-12-22| 981.48
#2010-12-23| 981.48
#2010-12-24| .
#2010-12-27| 984.29
#2010-12-28| 992.73
#2010-12-29|1001.16
#2010-12-30|1008.20
#2010-12-31| .
#2011-01-03| 998.35
#2011-01-04| 998.35
#2011-01-05|1001.16
#2011-01-06|1003.98
#2011-01-07| 996.95
#2011-01-10| 994.13
#2011-01-11| 998.35
#2011-01-12| 996.95
#2011-01-13| 995.54
#2011-01-14| 991.32
#2011-01-17| 988.51
#2011-01-18| 995.54
#2011-01-19| 991.32
#2011-01-20| 994.13
#2011-01-21| 991.32
#2011-01-24| 996.95
#2011-01-25| 996.95
#2011-01-26| 994.13
#2011-01-27| 995.54
#2011-01-28| 994.13
#2011-01-31| 988.51
#2011-02-01| 991.32
#2011-02-02| 991.32
#2011-02-03| 991.32
#2011-02-04| 995.54
#2011-02-07| 998.35
#2011-02-08| 998.35
#2011-02-09|1001.16
#2011-02-10|1003.98
#2011-02-11|1001.16
#2011-02-14|1001.16
#2011-02-15| 998.35
#2011-02-16| 998.35
#2011-02-17| 998.35
#2011-02-18| 999.76
#2011-02-21| 995.54
#2011-02-22| 995.54
#2011-02-23| 994.13
#2011-02-24| 994.13
#2011-02-25| 996.95
#2011-02-28| 994.13
#2011-03-01| 996.95
#2011-03-02| 998.35
#2011-03-03| 995.54
#2011-03-04| 994.13
#2011-03-07| 994.13
#2011-03-08| 994.13
#2011-03-09| 989.92
#2011-03-10| 988.51
#2011-03-11| 988.51
#2011-03-14| 966.01
#2011-03-15| 928.05
#2011-03-16| 968.82
#2011-03-17| 968.82
#2011-03-18| 971.64
#2011-03-21| 970.23
#2011-03-22| 970.23
#2011-03-23| 967.42
#2011-03-24| 963.20
#2011-03-25| 960.39
#2011-03-28| 981.48
#2011-03-29| 973.04
#2011-03-30| 966.01
#2011-03-31| 970.23
#2011-04-01| 970.23
#2011-04-04| 963.20
#2011-04-05| 966.01
#2011-04-06| 971.64
#2011-04-07| 971.64
#2011-04-08| 968.82
#2011-04-11| 958.98
#2011-04-12| 956.17
#2011-04-13| 961.79
#2011-04-14| 958.98
#2011-04-15| 953.36
#2011-04-18| 964.61
#2011-04-19| 953.36
#2011-04-20| 949.14
#2011-04-21| 957.57
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 956.17
#2011-04-27| 960.39
#2011-04-28| 963.20
#2011-04-29| 960.39
#2011-05-02| 956.17
#2011-05-03| 956.17
#2011-05-04| 949.14
#2011-05-05| 949.14
#2011-05-06| 943.51
#2011-05-09| 928.05
#2011-05-10| 935.88
#2011-05-11| 929.77
#2011-05-12| 929.77
#2011-05-13| 931.30
#2011-05-16| 925.19
#2011-05-17| 917.56
#2011-05-18| 905.34
#2011-05-19| 916.03
#2011-05-20| 923.66
#2011-05-23| 923.66
#2011-05-24| 916.03
#2011-05-25| 916.03
#2011-05-26| 916.03
#2011-05-27| 916.03
#2011-05-30| 916.03
#2011-05-31| 914.50
#2011-06-01| 916.03
#2011-06-02| .
#2011-06-03| 914.50
#2011-06-06| 916.03
#2011-06-07| 920.61
#2011-06-08| 929.77
#2011-06-09| 925.19
#2011-06-10| 931.30
#2011-06-13| 937.40
#2011-06-14| 967.94
#2011-06-15|1007.63
#2011-06-16| 984.73
#2011-06-17| 977.10
#2011-06-20| 986.26
#2011-06-21|1003.05
#2011-06-22|1013.74
#2011-06-23|1029.01
#2011-06-24| .
#2011-06-27|1019.85
#2011-06-28| 992.37
#2011-06-29| 992.37
#2011-06-30|1000.00
#2011-07-01| 981.68
#2011-07-04| 983.21
#2011-07-05|1007.63
#2011-07-06| .
#2011-07-07|1001.53
#2011-07-08|1001.53
#2011-07-11| 992.37
#2011-07-12| 969.47
#2011-07-13| 974.05
#2011-07-14| 977.10
#2011-07-15| 977.10
#2011-07-18| 977.10
#2011-07-19| 975.57
#2011-07-20| 969.47
#2011-07-21| 969.47
#2011-07-22| 969.47
#2011-07-25| 955.73
#2011-07-26| 955.73
#2011-07-27| 961.83
#2011-07-28| 958.78
#2011-07-29| 954.20
#2011-08-01| 952.67
#2011-08-02| 948.09
#2011-08-03| 934.35
#2011-08-04| 916.03
#2011-08-05| 885.50
#2011-08-08| 842.75
#2011-08-09| 868.70
#2011-08-10| 917.56
#2011-08-11| 909.92
#2011-08-12| 920.61
#2011-08-15| .
#2011-08-16| 920.61
#2011-08-17| 922.14
#2011-08-18| 929.77
#2011-08-19| 928.24
#2011-08-22| 922.14
#2011-08-23| 931.30
#2011-08-24| 932.82
#2011-08-25| 945.04
#2011-08-26| 943.51
#2011-08-29| 943.51
#2011-08-30| 943.51
#2011-08-31| 945.04
#2011-09-01| 945.04
#2011-09-02| 938.93
#2011-09-05| 928.24
#2011-09-06| 923.66
#2011-09-07| 931.30
#2011-09-08| 928.24
#2011-09-09| 928.24
#2011-09-12| 923.66
#2011-09-13| 928.24
#2011-09-14| 928.24
#2011-09-15| 931.30
#2011-09-16| 931.30
#2011-09-19| 925.19
#2011-09-20| 923.66
#2011-09-21| 923.66
#2011-09-22| 919.08
#2011-09-23| 916.03
#2011-09-26| 920.61
#2011-09-27| 926.72
#2011-09-28| 928.24
#2011-09-29| 932.82
#2011-09-30| 932.82
#2011-10-03| 932.82
#2011-10-04| 916.03
#2011-10-05| 919.08
#2011-10-06| 916.03
#2011-10-07| 931.30
#2011-10-10| 931.30
#2011-10-11| 931.30
#2011-10-12| 938.93
#2011-10-13| 931.30
#2011-10-14| 923.66
#2011-10-17| 928.24
#2011-10-18| 926.72
#2011-10-19| 931.30
#2011-10-20| 935.88
#2011-10-21| 932.82
#2011-10-24| 928.24
#2011-10-25| 931.30
#2011-10-26| 932.82
#2011-10-27| 935.88
#2011-10-28| 937.40
#2011-10-31| .
#2011-11-01| .
#2011-11-02| 932.82
#2011-11-03| 925.19
#2011-11-04| 931.30
#2011-11-07| 931.30
#2011-11-08| 929.77
#2011-11-09| 932.82
#2011-11-10| 925.19
#2011-11-11| 931.30
#2011-11-14| 931.30
#2011-11-15| 929.77
#2011-11-16| 931.30
#2011-11-17| 923.66
#2011-11-18| 925.19
#2011-11-21| 923.66
#2011-11-22| 923.66
#2011-11-23| 916.03
#2011-11-24| 909.92
#2011-11-25| 902.29
#2011-11-28| 905.34
#2011-11-29| 908.40
#2011-11-30| 914.50
#2011-12-01| 916.03
#2011-12-02| 923.66
#2011-12-05| 923.66
#2011-12-06| 922.14
#2011-12-07| 920.61
#2011-12-08| 919.08
#2011-12-09| 919.08
#2011-12-12| 916.03
#2011-12-13| 917.56
#2011-12-14| 912.98
#2011-12-15| 911.45
#2011-12-16| 916.03
#2011-12-19| 919.08
#2011-12-20| 917.56
#2011-12-21| 920.61
#2011-12-22| 920.61
#2011-12-23| 917.56
#2011-12-26| .
#2011-12-27| 917.56
#2011-12-28| 917.56
#2011-12-29| 916.03
#2011-12-30| 916.03
#2012-01-02| 920.61
#2012-01-03| 923.66
#2012-01-04| 931.30
#2012-01-05| 923.66
#2012-01-06| 926.72
#2012-01-09| 928.24
#2012-01-10| 931.30
#2012-01-11| 931.30
#2012-01-12| 934.35
#2012-01-13| 937.40
#2012-01-16| 937.40
#2012-01-17| 948.09
#2012-01-18| 961.83
#2012-01-19| 960.31
#2012-01-20| 963.36
#2012-01-23| 958.78
#2012-01-24| 955.73
#2012-01-25| 955.73
#2012-01-26| 954.20
#2012-01-27| 954.20
#2012-01-30| 949.62
#2012-01-31| 955.73
#2012-02-01| 964.89
#2012-02-02| 975.57
#2012-02-03| 989.31
#2012-02-06| 987.79
#2012-02-07| .
#2012-02-08| 983.21
#2012-02-09| 990.84
#2012-02-10| 992.37
#2012-02-13| 984.73
#2012-02-14| 984.73
#2012-02-15| 981.68
#2012-02-16| .
#2012-02-17| 992.37
#2012-02-20| 989.31
#2012-02-21| 992.37
#2012-02-22| 992.37
#2012-02-23| 992.37
#2012-02-24| 992.37
#2012-02-27| 996.95
#2012-02-28| 992.37
#2012-02-29| 995.42
#2012-03-01| 993.89
#2012-03-02| 993.89
#2012-03-05| 984.73
#2012-03-06| 977.10
#2012-03-07| 977.10
#2012-03-08| 974.05
#2012-03-09| 975.57
#2012-03-12| 972.52
#2012-03-13| 977.10
#2012-03-14| 983.21
#2012-03-15| 983.21
#2012-03-16| 975.57
#2012-03-19| 977.10
#2012-03-20| 974.05
#2012-03-21| 974.05
#2012-03-22| 981.68
#2012-03-23| 980.15
#2012-03-26| 980.15
#2012-03-27| 986.26
#2012-03-28| 983.21
#2012-03-29| 977.10
#2012-03-30| 977.10
#2012-04-02| 978.63
#2012-04-03| 980.15
#2012-04-04| 986.26
#2012-04-05| 984.73
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 984.73
#2012-04-11| 984.73
#2012-04-12| 984.73
#2012-04-13| 992.37
#2012-04-16| 984.73
#2012-04-17| 981.68
#2012-04-18| 981.68
#2012-04-19| 983.21
#2012-04-20| 984.73
#2012-04-23| 981.68
#2012-04-24| 986.26
#2012-04-25| 986.26
#2012-04-26| 986.26
#2012-04-27| 984.73
#2012-04-30| 987.79
#2012-05-01| .
#2012-05-02| 984.73
#2012-05-03| 983.21
#2012-05-04| 981.68
#2012-05-07|1015.11
#2012-05-08|1068.80
#2012-05-09|1068.80
#2012-05-10|1068.80
#2012-05-11|1068.80
#2012-05-14|1068.80
#2012-05-15|1070.48
#2012-05-16|1068.80
#2012-05-17| .
#2012-05-18|1068.80
#2012-05-21|1068.80
#2012-05-22|1068.80
#2012-05-23|1068.80
#2012-05-24|1068.80
#2012-05-25|1068.80
#2012-05-28|1068.80
#2012-05-29|1068.80
#2012-05-30|1068.80
#2012-05-31|1068.80
#2012-06-01|1068.80
#2012-06-04|1068.80
#2012-06-05|1068.80
#2012-06-06|1068.80
#2012-06-07|1068.80
#2012-06-08|1070.48
#2012-06-11|1068.80
#2012-06-12|1068.80
#2012-06-13|1068.80
#2012-06-14|1070.48
#2012-06-15|1068.80
#2012-06-18|1068.80
#2012-06-19|1068.80
#2012-06-20|1068.80
#2012-06-21|1068.80
#2012-06-22|1068.80
#2012-06-25|1068.80
#2012-06-26|1068.80
#2012-06-27|1068.80
#2012-06-28|1068.80
#2012-06-29|1068.80
#2012-07-02|1065.45
#2012-07-03|1058.73
#2012-07-04|1060.41
#2012-07-05|1063.77
#2012-07-06| .
#2012-07-09|1053.70
#2012-07-10|1062.09
#2012-07-11|1062.09
#2012-07-12|1065.45
#2012-07-13|1068.80
#2012-07-16|1070.48
#2012-07-17|1070.48
#2012-07-18|1083.90
#2012-07-19|1117.46
#2012-07-20|1140.95
#2012-07-23|1102.36
#2012-07-24|1127.53
#2012-07-25|1120.81
#2012-07-26|1130.88
#2012-07-27|1124.17
#2012-07-30|1124.17
#2012-07-31|1109.07
#2012-08-01|1093.97
#2012-08-02|1107.39
#2012-08-03|1105.71
#2012-08-06|1107.39
#2012-08-07|1097.32
#2012-08-08|1105.71
#2012-08-09|1097.32
#2012-08-10|1104.04
#2012-08-13|1097.32
#2012-08-14|1093.97
#2012-08-15| .
#2012-08-16|1105.71
#2012-08-17|1107.39
#2012-08-20|1115.78
#2012-08-21|1112.43
#2012-08-22|1114.10
#2012-08-23|1115.78
#2012-08-24|1114.10
#2012-08-27|1114.10
#2012-08-28|1117.46
#2012-08-29|1117.46
#2012-08-30|1109.07
#2012-08-31|1107.39
#2012-09-03|1112.43
#2012-09-04|1109.07
#2012-09-05|1109.07
#2012-09-06|1102.36
#2012-09-07|1112.43
#2012-09-10|1107.39
#2012-09-11|1104.04
#2012-09-12|1105.71
#2012-09-13|1102.36
#2012-09-14|1109.07
#2012-09-17|1107.39
#2012-09-18|1102.36
#2012-09-19|1102.36
#2012-09-20|1102.36
#2012-09-21|1102.36
#2012-09-24|1099.00
#2012-09-25|1099.00
#2012-09-26|1099.00
#2012-09-27|1099.00
#2012-09-28|1097.32
#2012-10-01|1104.04
#2012-10-02|1099.00
#2012-10-03|1100.68
#2012-10-04|1100.68
#2012-10-05|1102.36
#2012-10-08|1100.68
#2012-10-09|1100.68
#2012-10-10|1104.04
#2012-10-11|1102.36
#2012-10-12|1109.07
#2012-10-15|1112.43
#2012-10-16|1134.24
#2012-10-17|1139.27
#2012-10-18|1147.66
#2012-10-19|1140.95
#2012-10-22|1137.59
#2012-10-23|1125.85
#2012-10-24|1140.95
#2012-10-25|1137.59
#2012-10-26|1137.59
#2012-10-29|1140.95
#2012-10-30|1139.27
#2012-10-31|1135.92
#2012-11-01| .
#2012-11-02|1137.59
#2012-11-05|1140.95
#2012-11-06|1140.95
#2012-11-07|1140.95
#2012-11-08|1140.95
#2012-11-09|1137.59
#2012-11-12|1147.66
#2012-11-13|1149.34
#2012-11-14|1151.02
#2012-11-15|1174.51
#2012-11-16|1172.83
#2012-11-19|1167.80
#2012-11-20|1171.15
#2012-11-21|1187.93
#2012-11-22|1221.49
#2012-11-23|1223.16
#2012-11-26|1208.06
#2012-11-27|1206.39
#2012-11-28|1224.84
#2012-11-29|1216.45
#2012-11-30|1214.78
#2012-12-03|1213.10
#2012-12-04|1211.42
#2012-12-05|1223.16
#2012-12-06|1223.16
#2012-12-07|1226.52
#2012-12-10|1221.49
#2012-12-11|1224.84
#2012-12-12|1233.23
#2012-12-13|1238.27
#2012-12-14|1248.33
#2012-12-17|1250.01
#2012-12-18|1256.72
#2012-12-19|1261.76
#2012-12-20|1266.79
#2012-12-21|1266.79
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1283.57
#2012-12-28|1288.60
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1317.13
#2013-01-03|1318.80
#2013-01-04|1340.62
#2013-01-07|1370.82
#2013-01-08|1362.43
#2013-01-09|1365.78
#2013-01-10|1349.00
#2013-01-11|1352.36
#2013-01-14|1349.00
#2013-01-15|1333.90
#2013-01-16|1332.23
#2013-01-17|1345.65
#2013-01-18|1347.33
#2013-01-21|1345.65
#2013-01-22|1350.68
#2013-01-23|1352.36
#2013-01-24|1359.07
#2013-01-25|1355.72
#2013-01-28|1365.78
#2013-01-29|1367.46
#2013-01-30|1357.39
#2013-01-31|1349.00
#2013-02-01|1345.65
#2013-02-04|1343.97
#2013-02-05|1335.58
#2013-02-06|1335.58
#2013-02-07|1343.97
#2013-02-08|1342.29
#2013-02-11|1347.33
#2013-02-12|1342.29
#2013-02-13|1342.29
#2013-02-14|1342.29
#2013-02-15|1345.65
#2013-02-18|1345.65
#2013-02-19|1342.29
#2013-02-20|1342.29
#2013-02-21|1340.62
#2013-02-22|1342.29
#2013-02-25|1340.62
#2013-02-26|1340.62
#2013-02-27|1338.94
#2013-02-28|1337.26
#2013-03-01|1338.94
#2013-03-04|1342.29
#2013-03-05|1343.97
#2013-03-06|1342.29
#2013-03-07|1343.97
#2013-03-08|1352.36
#2013-03-11| .
#2013-03-12|1345.65
#2013-03-13|1349.00
#2013-03-14|1375.85
#2013-03-15|1370.82
#2013-03-18|1374.17
#2013-03-19|1380.88
#2013-03-20|1379.21
#2013-03-21|1377.53
#2013-03-22|1377.53
#2013-03-25|1379.21
#2013-03-26|1372.49
#2013-03-27|1359.07
#2013-03-28|1347.33
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1325.51
#2013-04-03|1342.29
#2013-04-04|1342.29
#2013-04-05|1354.04
#2013-04-08|1354.04
#2013-04-09|1354.04
#2013-04-10|1355.72
#2013-04-11|1350.68
#2013-04-12|1359.07
#2013-04-15|1354.04
#2013-04-16|1354.04
#2013-04-17|1343.97
#2013-04-18|1349.00
#2013-04-19|1355.72
#2013-04-22|1354.04
#2013-04-23|1354.04
#2013-04-24|1360.75
#2013-04-25|1365.78
#2013-04-26|1374.17
#2013-04-29|1372.49
#2013-04-30|1409.41
#2013-05-01| .
#2013-05-02|1399.34
#2013-05-03|1401.02
#2013-05-06|1399.34
#2013-05-07|1395.98
#2013-05-08|1410.41
#2013-05-09| .
#2013-05-10|1388.77
#2013-05-13|1376.15
#2013-05-14|1379.75
#2013-05-15|1406.81
#2013-05-16|1424.84
#2013-05-17|1421.24
#2013-05-20|1406.81
#2013-05-21|1417.63
#2013-05-22|1388.77
#2013-05-23|1386.97
#2013-05-24|1403.20
#2013-05-27|1395.98
#2013-05-28|1406.81
#2013-05-29|1417.63
#2013-05-30|1423.04
#2013-05-31|1439.27
#2013-06-03|1441.07
#2013-06-04|1435.66
#2013-06-05|1433.86
#2013-06-06|1432.06
#2013-06-07|1432.06
#2013-06-10|1433.86
#2013-06-11|1432.06
#2013-06-12|1415.82
#2013-06-13|1415.82
#2013-06-14|1415.82
#2013-06-17|1421.24
#2013-06-18|1424.84
#2013-06-19|1430.25
#2013-06-20|1432.06
#2013-06-21|1428.45
#2013-06-24| .
#2013-06-25|1428.45
#2013-06-26|1428.45
#2013-06-27|1428.45
#2013-06-28|1424.84
#2013-07-01|1435.66
#2013-07-02|1442.88
#2013-07-03|1442.88
#2013-07-04|1457.31
#2013-07-05|1459.11
#2013-07-08|1453.70
#2013-07-09|1455.50
#2013-07-10|1457.31
#2013-07-11|1457.31
#2013-07-12|1457.31
#2013-07-15|1451.90
#2013-07-16|1457.31
#2013-07-17|1442.88
#2013-07-18|1446.49
#2013-07-19|1442.88
#2013-07-22|1430.25
#2013-07-23|1423.04
#2013-07-24|1414.02
#2013-07-25|1395.98
#2013-07-26|1397.79
#2013-07-29|1395.98
#2013-07-30|1397.79
#2013-07-31|1406.81
#2013-08-01|1414.02
#2013-08-02|1421.24
#2013-08-05|1424.84
#2013-08-06|1424.84
#2013-08-07|1424.84
#2013-08-08|1424.84
#2013-08-09|1430.25
#2013-08-12|1426.65
#2013-08-13|1426.65
#2013-08-14|1424.84
#2013-08-15| .
#2013-08-16|1424.84
#2013-08-19|1414.02
#2013-08-20|1408.61
#2013-08-21|1421.24
#2013-08-22|1408.61
#2013-08-23|1408.61
#2013-08-26|1408.61
#2013-08-27|1406.81
#2013-08-28|1401.40
#2013-08-29|1406.81
#2013-08-30|1405.00
#2013-09-02|1406.81
#2013-09-03|1392.38
#2013-09-04|1406.81
#2013-09-05|1397.79
#2013-09-06|1392.38
#2013-09-09|1395.98
#2013-09-10|1395.98
#2013-09-11|1395.98
#2013-09-12|1390.57
#2013-09-13|1383.36
#2013-09-16|1381.56
#2013-09-17|1394.18
#2013-09-18|1388.77
#2013-09-19|1397.79
#2013-09-20|1395.98
#2013-09-23|1397.79
#2013-09-24|1405.00
#2013-09-25|1403.20
#2013-09-26|1403.20
#2013-09-27|1390.57
#2013-09-30|1399.59
#2013-10-01|1399.59
#2013-10-02|1395.98
#2013-10-03|1394.18
#2013-10-04|1392.38
#2013-10-07|1394.18
#2013-10-08|1394.18
#2013-10-09|1392.38
#2013-10-10|1395.98
#2013-10-11|1399.59
#2013-10-14|1394.18
#2013-10-15|1401.40
#2013-10-16|1394.18
#2013-10-17|1392.38
#2013-10-18|1395.98
#2013-10-21|1386.97
#2013-10-22|1390.57
#2013-10-23|1388.77
#2013-10-24|1392.38
#2013-10-25|1394.18
#2013-10-28|1386.97
#2013-10-29|1386.97
#2013-10-30|1385.16
#2013-10-31|1381.56
#2013-11-01| .
#2013-11-04|1379.75
#2013-11-05|1379.75
#2013-11-06|1379.75
#2013-11-07|1381.56
#2013-11-08|1381.56
#2013-11-11|1385.16
#2013-11-12|1379.75
#2013-11-13|1386.97
#2013-11-14|1376.15
#2013-11-15|1376.15
#2013-11-18|1361.72
#2013-11-19|1358.11
#2013-11-20|1352.70
#2013-11-21|1343.68
#2013-11-22|1359.91
#2013-11-25|1379.75
#2013-11-26|1379.75
#2013-11-27|1376.15
#2013-11-28|1379.75
#2013-11-29|1372.54
#2013-12-02|1372.54
#2013-12-03|1367.13
#2013-12-04|1358.11
#2013-12-05|1350.89
#2013-12-06|1356.31
#2013-12-09|1354.50
#2013-12-10|1356.31
#2013-12-11|1354.50
#2013-12-12|1347.29
#2013-12-13|1349.09
#2013-12-16|1343.68
#2013-12-17|1336.47
#2013-12-18|1343.68
#2013-12-19|1347.29
#2013-12-20|1354.50
#2013-12-23|1367.13
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1377.95
#2013-12-30|1383.36
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1406.81
#2014-01-03|1406.81
#2014-01-06|1414.02
#2014-01-07|1423.04
#2014-01-08|1424.84
#2014-01-09|1426.65
#2014-01-10|1426.65
#2014-01-13|1424.84
#2014-01-14|1424.84
#2014-01-15|1424.84
#2014-01-16|1426.65
#2014-01-17|1426.65
#2014-01-20|1424.84
#2014-01-21|1430.25
#2014-01-22|1428.45
#2014-01-23|1428.45
#2014-01-24|1428.45
#2014-01-27|1433.86
#2014-01-28|1441.07
#2014-01-29|1437.47
#2014-01-30|1423.04
#2014-01-31|1430.25
#2014-02-03|1424.84
#2014-02-04|1437.47
#2014-02-05|1432.06
#2014-02-06|1432.06
#2014-02-07|1433.86
#2014-02-10|1435.66
#2014-02-11|1433.86
#2014-02-12|1442.88
#2014-02-13|1442.88
#2014-02-14|1441.07
#2014-02-17|1439.27
#2014-02-18|1442.88
#2014-02-19|1439.27
#2014-02-20|1444.68
#2014-02-21|1441.07
#2014-02-24|1442.88
#2014-02-25|1442.88
#2014-02-26|1442.88
#2014-02-27|1446.49
#2014-02-28|1441.07
#2014-03-03|1408.61
#2014-03-04|1415.82
#2014-03-05|1442.88
#2014-03-06|1435.66
#2014-03-07|1437.47
#2014-03-10|1441.07
#2014-03-11| .
#2014-03-12|1439.27
#2014-03-13|1424.84
#2014-03-14|1405.00
#2014-03-17|1424.84
#2014-03-18|1435.66
#2014-03-19|1437.47
#2014-03-20|1442.88
#2014-03-21|1500.59
#2014-03-24|1509.61
#2014-03-25|1506.00
#2014-03-26|1509.61
#2014-03-27|1506.00
#2014-03-28|1498.79
#2014-03-31|1496.99
#2014-04-01|1493.38
#2014-04-02|1493.38
#2014-04-03|1487.97
#2014-04-04|1491.58
#2014-04-07|1486.16
#2014-04-08|1489.77
#2014-04-09|1489.77
#2014-04-10|1489.77
#2014-04-11|1491.58
#2014-04-14|1491.58
#2014-04-15|1484.36
#2014-04-16|1487.97
#2014-04-17|1487.97
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1493.38
#2014-04-23|1491.58
#2014-04-24|1489.77
#2014-04-25|1489.77
#2014-04-28|1489.77
#2014-04-29|1491.58
#2014-04-30|1491.58
#2014-05-01| .
#2014-05-02|1487.97
#2014-05-05|1486.16
#2014-05-06|1484.36
#2014-05-07|1487.97
#2014-05-08|1487.97
#2014-05-09|1487.97
#2014-05-12|1541.26
#2014-05-13|1562.58
#2014-05-14|1560.45
#2014-05-15|1554.05
#2014-05-16|1558.32
#2014-05-19|1562.58
#2014-05-20|1562.58
#2014-05-21|1562.58
#2014-05-22|1556.18
#2014-05-23|1556.18
#2014-05-26|1558.32
#2014-05-27|1562.58
#2014-05-28|1560.45
#2014-05-29| .
#2014-05-30|1577.50
#2014-06-02|1596.69
#2014-06-03|1647.85
#2014-06-04|1681.96
#2014-06-05|1684.09
#2014-06-06|1679.83
#2014-06-09|1673.43
#2014-06-10|1677.70
#2014-06-11|1675.56
#2014-06-12|1677.70
#2014-06-13|1681.96
#2014-06-16|1664.90
#2014-06-17|1647.85
#2014-06-18|1662.77
#2014-06-19|1660.64
#2014-06-20|1660.64
#2014-06-23|1660.64
#2014-06-24| .
#2014-06-25|1660.64
#2014-06-26|1667.04
#2014-06-27|1664.90
#2014-06-30|1662.77
#2014-07-01|1649.98
#2014-07-02|1641.46
#2014-07-03|1647.85
#2014-07-04|1652.11
#2014-07-07|1662.77
#2014-07-08|1658.51
#2014-07-09|1662.77
#2014-07-10|1658.51
#2014-07-11|1658.51
#2014-07-14|1656.38
#2014-07-15|1662.77
#2014-07-16|1652.11
#2014-07-17|1652.11
#2014-07-18|1645.72
#2014-07-21|1641.46
#2014-07-22|1641.46
#2014-07-23|1647.85
#2014-07-24|1643.59
#2014-07-25|1643.59
#2014-07-28|1643.59
#2014-07-29|1641.46
#2014-07-30|1637.19
#2014-07-31|1626.53
#2014-08-01|1626.53
#2014-08-04|1620.14
#2014-08-05|1615.87
#2014-08-06|1611.61
#2014-08-07|1588.16
#2014-08-08|1577.50
#2014-08-11|1598.82
#2014-08-12|1620.14
#2014-08-13|1622.27
#2014-08-14|1611.61
#2014-08-15| .
#2014-08-18|1605.22
#2014-08-19|1613.74
#2014-08-20|1611.61
#2014-08-21|1609.48
#2014-08-22|1620.14
#2014-08-25|1603.08
#2014-08-26|1598.82
#2014-08-27|1603.08
#2014-08-28|1600.95
#2014-08-29|1596.69
#2014-09-01|1583.90
#2014-09-02|1594.56
#2014-09-03|1583.90
#2014-09-04|1583.90
#2014-09-05|1588.16
#2014-09-08|1588.16
#2014-09-09|1588.16
#2014-09-10|1583.90
#2014-09-11|1586.03
#2014-09-12|1588.16
#2014-09-15|1588.16
#2014-09-16|1588.16
#2014-09-17|1590.29
#2014-09-18|1592.42
#2014-09-19|1592.42
#2014-09-22|1594.56
#2014-09-23|1594.56
#2014-09-24|1594.56
#2014-09-25|1588.16
#2014-09-26|1588.16
#2014-09-29|1583.90
#2014-09-30|1583.90
#2014-10-01|1583.90
#2014-10-02|1583.90
#2014-10-03|1586.03
#2014-10-06|1586.03
#2014-10-07|1586.03
#2014-10-08|1588.16
#2014-10-09|1577.50
#2014-10-10|1568.98
#2014-10-13|1568.98
#2014-10-14|1568.98
#2014-10-15|1568.98
#2014-10-16|1568.98
#2014-10-17|1568.98
#2014-10-20|1568.98
#2014-10-21|1568.98
#2014-10-22|1568.98
#2014-10-23|1568.98
#2014-10-24|1552.45
#2014-10-27|1555.65
#2014-10-28|1566.84
#2014-10-29|1566.84
#2014-10-30|1558.85
#2014-10-31|1563.65
#2014-11-03|1563.65
#2014-11-04|1555.65
#2014-11-05|1550.86
#2014-11-06|1546.06
#2014-11-07|1552.45
#2014-11-10|1565.24
#2014-11-11|1565.24
#2014-11-12|1562.05
#2014-11-13|1566.84
#2014-11-14|1574.84
#2014-11-17|1574.84
#2014-11-18|1579.63
#2014-11-19|1578.04
#2014-11-20| .
#2014-11-21|1582.83
#2014-11-24|1582.83
#2014-11-25|1595.62
#2014-11-26|1662.77
#2014-11-27|1630.80
#2014-11-28|1646.78
#2014-12-01|1614.81
#2014-12-02|1598.82
#2014-12-03|1598.82
#2014-12-04|1614.81
#2014-12-05| .
#2014-12-08|1598.82
#2014-12-09|1598.82
#2014-12-10|1598.82
#2014-12-11|1614.81
#2014-12-12|1598.82
#2014-12-15|1614.81
#2014-12-16|1614.81
#2014-12-17|1598.82
#2014-12-18|1597.22
#2014-12-19|1598.82
#2014-12-22|1598.82
#2014-12-23|1594.02
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1586.03
#2014-12-30|1584.43
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1576.44
#2015-01-05|1590.83
#2015-01-06|1590.83
#2015-01-07|1590.83
#2015-01-08|1589.23
#2015-01-09|1590.83
#2015-01-12|1590.83
#2015-01-13|1586.03
#2015-01-14|1590.83
#2015-01-15|1592.42
#2015-01-16|1598.82
#2015-01-19|1614.81
#2015-01-20|1614.81
#2015-01-21|1614.81
#2015-01-22|1646.78
#2015-01-23|1646.78
#2015-01-26|1646.78
#2015-01-27|1614.81
#2015-01-28|1614.81
#2015-01-29|1662.77
#2015-01-30|1646.78
#2015-02-02|1646.78
#2015-02-03|1646.78
#2015-02-04|1646.78
#2015-02-05|1662.77
#2015-02-06|1646.78
#2015-02-09|1646.78
#2015-02-10|1646.78
#2015-02-11|1646.78
#2015-02-12|1646.78
#2015-02-13|1662.77
#2015-02-16|1662.77
#2015-02-17|1662.77
#2015-02-18|1662.77
#2015-02-19|1662.77
#2015-02-20|1662.77
#2015-02-23|1662.77
#2015-02-24|1662.77
#2015-02-25|1662.77
#2015-02-26|1646.78
#2015-02-27|1662.77
#2015-03-02|1678.76
#2015-03-03|1662.77
#2015-03-04|1678.76
#2015-03-05|1678.76
#2015-03-06|1678.76
#2015-03-09|1662.77
#2015-03-10|1694.75
#2015-03-11|1694.75
#2015-03-12|1694.75
#2015-03-13|1694.75
#2015-03-16|1694.75
#2015-03-17|1710.74
#2015-03-18|1710.74
#2015-03-19|1710.74
#2015-03-20|1726.73
#2015-03-23|1726.73
#2015-03-24|1742.71
#2015-03-25|1742.71
#2015-03-26|1758.70
#2015-03-27|1758.70
#2015-03-30|1726.73
#2015-03-31|1742.71
#2015-04-01|1742.71
#2015-04-02|1742.71
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1742.71
#2015-04-08|1742.71
#2015-04-09|1742.71
#2015-04-10|1742.71
#2015-04-13|1758.70
#2015-04-14|1758.70
#2015-04-15|1742.71
#2015-04-16|1742.71
#2015-04-17|1742.71
#2015-04-20|1742.71
#2015-04-21|1726.73
#2015-04-22|1726.73
#2015-04-23|1742.71
#2015-04-24|1726.73
#2015-04-27|1726.73
#2015-04-28|1726.73
#2015-04-29|1710.74
#2015-04-30|1726.73
#2015-05-01| .
#2015-05-04|1726.73
#2015-05-05|1710.74
#2015-05-06|1726.73
#2015-05-07|1710.74
#2015-05-08|1710.74
#2015-05-11|1726.73
#2015-05-12|1742.71
#2015-05-13|1787.48
#2015-05-14| .
#2015-05-15|1787.48
#2015-05-18|1787.48
#2015-05-19|1804.50
#2015-05-20|1804.50
#2015-05-21|1787.48
#2015-05-22|1787.48
#2015-05-25|1787.48
#2015-05-26|1787.48
#2015-05-27|1787.48
#2015-05-28|1804.50
#2015-05-29|1804.50
#2015-06-01|1804.50
#2015-06-02|1804.50
#2015-06-03|1804.50
#2015-06-04|1804.50
#2015-06-05|1787.48
#2015-06-08|1787.48
#2015-06-09|1787.48
#2015-06-10|1787.48
#2015-06-11|1804.50
#2015-06-12|1804.50
#2015-06-15|1787.48
#2015-06-16|1787.48
#2015-06-17|1804.50
#2015-06-18|1770.46
#2015-06-19|1787.48
#2015-06-22|1787.48
#2015-06-23|1753.43
#2015-06-24| .
#2015-06-25|1753.43
#2015-06-26|1770.46
#2015-06-29|1770.46
#2015-06-30|1770.46
#2015-07-01|1770.46
#2015-07-02|1770.46
#2015-07-03|1770.46
#2015-07-06|1770.46
#2015-07-07|1770.46
#2015-07-08|1753.43
#2015-07-09|1753.43
#2015-07-10|1753.43
#2015-07-13|1770.46
#2015-07-14|1753.43
#2015-07-15|1770.46
#2015-07-16|1770.46
#2015-07-17|1753.43
#2015-07-20|1770.46
#2015-07-21|1736.41
#2015-07-22|1753.43
#2015-07-23|1753.43
#2015-07-24|1753.43
#2015-07-27|1736.41
#2015-07-28|1753.43
#2015-07-29|1736.41
#2015-07-30|1753.43
#2015-07-31|1753.43
#2015-08-03|1753.43
#2015-08-04|1753.43
#2015-08-05|1770.46
#2015-08-06|1770.46
#2015-08-07|1736.41
#2015-08-10|1753.43
#2015-08-11|1736.41
#2015-08-12|1753.43
#2015-08-13|1736.41
#2015-08-14|1753.43
#2015-08-17|1753.43
#2015-08-18|1753.43
#2015-08-19|1753.43
#2015-08-20|1736.41
#2015-08-21|1736.41
#2015-08-24|1693.85
#2015-08-25|1702.36
#2015-08-26|1736.41
#2015-08-27|1736.41
#2015-08-28|1753.43
#2015-08-31|1753.43
#2015-09-01|1719.39
#2015-09-02|1719.39
#2015-09-03|1736.41
#2015-09-04|1719.39
#2015-09-07|1719.39
#2015-09-08|1719.39
#2015-09-09|1736.41
#2015-09-10|1736.41
#2015-09-11|1736.41
#2015-09-14|1736.41
#2015-09-15|1736.41
#2015-09-16|1736.41
#2015-09-17|1719.39
#2015-09-18|1736.41
#2015-09-21|1736.41
#2015-09-22|1736.41
#2015-09-23|1719.39
#2015-09-24|1719.39
#2015-09-25|1736.41
#2015-09-28|1719.39
#2015-09-29|1719.39
#2015-09-30|1719.39
#2015-10-01|1719.39
#2015-10-02|1736.41
#2015-10-05|1719.39
#2015-10-06|1753.43
#2015-10-07|1719.39
#2015-10-08|1736.41
#2015-10-09|1736.41
#2015-10-12|1736.41
#2015-10-13|1736.41
#2015-10-14|1736.41
#2015-10-15|1719.39
#2015-10-16|1719.39
#2015-10-19|1736.41
#2015-10-20|1736.41
#2015-10-21|1736.41
#2015-10-22|1736.41
#2015-10-23|1719.39
#2015-10-26|1736.41
#2015-10-27|1719.39
#2015-10-28|1719.39
#2015-10-29|1719.39
#2015-10-30|1702.36
#2015-11-02|1702.36
#2015-11-03|1719.39
#2015-11-04|1702.36
#2015-11-05|1702.36
#2015-11-06|1719.39
#2015-11-09|1719.39
#2015-11-10|1702.36
#2015-11-11|1719.39
#2015-11-12|1702.36
#2015-11-13|1719.39
#2015-11-16|1702.36
#2015-11-17|1702.36
#2015-11-18|1719.39
#2015-11-19|1719.39
#2015-11-20|1719.39
#2015-11-23|1719.39
#2015-11-24|1719.39
#2015-11-25|1719.39
#2015-11-26|1719.39
#2015-11-27|1736.41
#2015-11-30|1719.39
#2015-12-01|1736.41
#2015-12-02|1736.41
#2015-12-03|1719.39
#2015-12-04|1736.41
#2015-12-07|1719.39
#2015-12-08|1719.39
#2015-12-09|1702.36
#2015-12-10|1719.39
#2015-12-11|1719.39
#2015-12-14|1702.36
#2015-12-15|1702.36
#2015-12-16|1719.39
#2015-12-17|1702.36
#2015-12-18|1719.39
#2015-12-21|1719.39
#2015-12-22|1702.36
#2015-12-23|1702.36
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1700.66
#2015-12-29|1702.36
#2015-12-30|1719.39
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1702.36
#2016-01-05|1702.36
#2016-01-06|1719.39
#2016-01-07|1702.36
#2016-01-08|1719.39
#2016-01-11|1702.36
#2016-01-12|1698.96
#2016-01-13|1719.39
#2016-01-14|1702.36
#2016-01-15|1719.39
#2016-01-18|1698.96
#2016-01-19|1700.66
#2016-01-20|1695.55
#2016-01-21|1695.55
#2016-01-22|1697.26
#2016-01-25|1695.55
#2016-01-26|1697.26
#2016-01-27|1693.85
#2016-01-28|1681.93
#2016-01-29|1698.96
#2016-02-01|1687.04
#2016-02-02|1678.53
#2016-02-03|1688.74
#2016-02-04|1688.74
#2016-02-05|1683.64
#2016-02-08|1685.34
#2016-02-09|1687.04
#2016-02-10|1683.64
#2016-02-11|1683.64
#2016-02-12|1681.93
#2016-02-15|1683.64
#2016-02-16|1683.64
#2016-02-17|1685.34
#2016-02-18|1697.26
#2016-02-19|1693.85
#2016-02-22|1687.04
#2016-02-23|1692.15
#2016-02-24|1695.55
#2016-02-25|1693.85
#2016-02-26|1693.85
#2016-02-29|1692.15
#2016-03-01|1688.74
#2016-03-02|1695.55
#2016-03-03|1695.55
#2016-03-04|1698.96
#2016-03-07|1702.36
#2016-03-08|1719.39
#2016-03-09|1702.36
#2016-03-10|1719.39
#2016-03-11|1719.39
#2016-03-14|1719.39
#2016-03-15|1702.36
#2016-03-16|1719.39
#2016-03-17|1719.39
#2016-03-18|1719.39
#2016-03-21|1702.36
#2016-03-22|1702.36
#2016-03-23|1702.36
#2016-03-24|1736.41
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1736.41
#2016-03-30|1736.41
#2016-03-31|1753.43
#2016-04-01|1671.72
#2016-04-04|1615.54
#2016-04-05|1600.22
#2016-04-06|1617.24
#2016-04-07|1625.76
#2016-04-08|1612.14
#2016-04-11|1598.52
#2016-04-12|1584.90
#2016-04-13|1591.71
#2016-04-14|1584.90
#2016-04-15|1607.03
#2016-04-18|1601.92
#2016-04-19|1607.03
#2016-04-20|1610.43
#2016-04-21|1607.03
#2016-04-22|1608.73
#2016-04-25|1603.63
#2016-04-26|1596.82
#2016-04-27|1598.52
#2016-04-28|1600.22
#2016-04-29|1591.71
#2016-05-02|1591.71
#2016-05-03|1598.52
#2016-05-04|1605.33
#2016-05-05| .
#2016-05-06|1601.92
#2016-05-09|1620.65
#2016-05-10|1603.44
#2016-05-11|1600.00
#2016-05-12|1605.17
#2016-05-13|1612.05
#2016-05-16|1596.56
#2016-05-17|1596.56
#2016-05-18|1608.61
#2016-05-19|1613.77
#2016-05-20|1610.33
#2016-05-23|1613.77
#2016-05-24|1612.05
#2016-05-25|1610.33
#2016-05-26|1608.61
#2016-05-27|1606.89
#2016-05-30|1612.05
#2016-05-31|1606.89
#2016-06-01|1605.17
#2016-06-02|1600.00
#2016-06-03|1598.28
#2016-06-06|1593.12
#2016-06-07|1579.36
#2016-06-08|1565.60
#2016-06-09|1565.60
#2016-06-10|1575.92
#2016-06-13|1574.20
#2016-06-14|1574.20
#2016-06-15|1574.20
#2016-06-16|1539.79
#2016-06-17|1551.83
#2016-06-20|1556.99
#2016-06-21|1567.32
#2016-06-22|1558.71
#2016-06-23|1562.15
#2016-06-24|1562.15
#2016-06-27|1527.75
#2016-06-28|1531.19
#2016-06-29|1548.39
#2016-06-30|1531.19
#2016-07-01|1529.47
#2016-07-04|1524.30
#2016-07-05|1526.03
#2016-07-06|1526.03
#2016-07-07|1505.38
#2016-07-08|1531.19
#2016-07-11|1519.14
#2016-07-12|1529.47
#2016-07-13|1548.39
#2016-07-14|1543.23
#2016-07-15|1517.42
#2016-07-18|1541.51
#2016-07-19|1531.19
#2016-07-20|1548.39
#2016-07-21|1556.99
#2016-07-22|1574.20
#2016-07-25|1577.64
#2016-07-26|1582.80
#2016-07-27|1600.00
#2016-07-28|1591.40
#2016-07-29|1591.40
#2016-08-01|1591.40
#2016-08-02|1603.44
#2016-08-03|1582.80
#2016-08-04|1600.00
#2016-08-05|1598.28
#2016-08-08|1591.40
#2016-08-09|1591.40
#2016-08-10|1591.40
#2016-08-11|1591.40
#2016-08-12|1582.80
#2016-08-15|1582.80
#2016-08-16|1593.12
#2016-08-17|1596.56
#2016-08-18|1596.56
#2016-08-19|1600.00
#2016-08-22|1586.24
#2016-08-23|1600.00
#2016-08-24|1603.44
#2016-08-25|1600.00
#2016-08-26|1600.00
#2016-08-29|1606.89
#2016-08-30|1600.00
#2016-08-31|1584.52
#2016-09-01|1594.84
#2016-09-02|1586.24
#2016-09-05|1582.80
#2016-09-06|1582.80
#2016-09-07|1596.56
#2016-09-08|1608.61
#2016-09-09|1606.89
#2016-09-12|1587.96
#2016-09-13|1591.40
#2016-09-14|1591.40
#2016-09-15|1596.56
#2016-09-16|1600.00
#2016-09-19|1605.17
#2016-09-20|1600.00
#2016-09-21|1600.00
#2016-09-22|1600.00
#2016-09-23|1593.12
#2016-09-26|1593.12
#2016-09-27|1589.68
#2016-09-28|1594.84
#2016-09-29|1591.40
#2016-09-30|1586.24
#2016-10-03|1586.24
#2016-10-04|1586.24
#2016-10-05|1586.24
#2016-10-06|1584.52
#2016-10-07|1587.96
#2016-10-10|1589.68
#2016-10-11|1586.24
#2016-10-12|1582.80
#2016-10-13|1574.20
#2016-10-14|1567.32
#2016-10-17|1587.96
#2016-10-18|1582.80
#2016-10-19|1574.20
#2016-10-20|1567.32
#2016-10-21|1594.84
#2016-10-24|1582.80
#2016-10-25|1582.80
#2016-10-26|1581.08
#2016-10-27|1586.24
#2016-10-28|1579.36
#2016-10-31|1577.64
#2016-11-01|1577.64
#2016-11-02|1579.36
#2016-11-03|1579.36
#2016-11-04|1579.36
#2016-11-07|1582.80
#2016-11-08|1582.80
#2016-11-09|1582.80
#2016-11-10|1586.24
#2016-11-11|1581.08
#2016-11-14|1574.20
#2016-11-15|1575.92
#2016-11-16|1572.48
#2016-11-17|1574.20
#2016-11-18|1572.48
#2016-11-21|1565.60
#2016-11-22|1565.60
#2016-11-23|1555.27
#2016-11-24|1551.83
#2016-11-25|1553.55
#2016-11-28|1555.27
#2016-11-29|1553.55
#2016-11-30|1550.11
#2016-12-01|1563.87
#2016-12-02|1565.60
#2016-12-05|1565.60
#2016-12-06|1558.71
#2016-12-07|1565.60
#2016-12-08|1587.96
#2016-12-09|1584.52
#2016-12-12|1586.24
#2016-12-13|1586.24
#2016-12-14|1600.00
#2016-12-15|1582.80
#2016-12-16|1574.20
#2016-12-19|1582.80
#2016-12-20|1577.64
#2016-12-21|1582.80
#2016-12-22|1591.40
#2016-12-23|1591.40
#2016-12-26| .
#2016-12-27|1606.89
#2016-12-28|1598.28
#2016-12-29|1596.56
#2016-12-30|1605.17
#2017-01-02|1613.77
#2017-01-03|1618.93
#2017-01-04|1622.37
#2017-01-05|1618.93
#2017-01-06|1622.37
#2017-01-09|1617.21
#2017-01-10|1608.61
#2017-01-11|1608.61
#2017-01-12|1615.49
#2017-01-13|1606.89
#2017-01-16|1613.77
#2017-01-17|1613.77
#2017-01-18|1615.49
#2017-01-19|1615.49
#2017-01-20|1615.49
#2017-01-23|1617.21
#2017-01-24|1610.33
#2017-01-25|1610.33
#2017-01-26|1610.33
#2017-01-27|1615.49
#2017-01-30|1625.81
#2017-01-31|1625.81
#2017-02-01|1632.69
#2017-02-02|1672.26
#2017-02-03|1677.42
#2017-02-06|1661.94
#2017-02-07|1667.10
#2017-02-08|1665.38
#2017-02-09|1668.82
#2017-02-10|1643.01
#2017-02-13|1622.37
#2017-02-14|1624.09
#2017-02-15|1634.41
#2017-02-16|1634.41
#2017-02-17|1651.62
#2017-02-20|1634.41
#2017-02-21|1634.41
#2017-02-22|1634.41
#2017-02-23|1634.41
#2017-02-24|1634.41
#2017-02-27|1634.41
#2017-02-28|1632.69
#2017-03-01|1634.41
#2017-03-02|1634.41
#2017-03-03|1634.41
#2017-03-06|1634.41
#2017-03-07|1630.97
#2017-03-08|1629.25
#2017-03-09|1634.41
#2017-03-10|1630.97
#2017-03-13|1627.53
#2017-03-14|1627.53
#2017-03-15|1625.81
#2017-03-16|1634.41
#2017-03-17|1632.69
#2017-03-20|1625.81
#2017-03-21|1625.81
#2017-03-22|1617.21
#2017-03-23|1617.21
#2017-03-24|1630.97
#2017-03-27|1622.37
#2017-03-28|1622.37
#2017-03-29|1625.81
#2017-03-30|1625.81
#2017-03-31|1632.69
#2017-04-03|1634.41
#2017-04-04|1610.33
#2017-04-05|1601.72
#2017-04-06|1618.93
#2017-04-07|1617.21
#2017-04-10|1617.21
#2017-04-11|1605.17
#2017-04-12|1603.44
#2017-04-13|1622.37
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1622.37
#2017-04-19|1617.21
#2017-04-20|1617.21
#2017-04-21|1617.21
#2017-04-24|1634.41
#2017-04-25|1613.77
#2017-04-26|1613.77
#2017-04-27|1613.77
#2017-04-28|1613.77
#2017-05-01| .
#2017-05-02|1620.65
#2017-05-03|1612.05
#2017-05-04|1617.21
#2017-05-05|1617.21
#2017-05-08|1617.21
#2017-05-09|1617.21
#2017-05-10|1625.81
#2017-05-11|1648.18
#2017-05-12|1642.85
#2017-05-15|1625.09
#2017-05-16|1616.21
#2017-05-17|1612.66
#2017-05-18|1603.77
#2017-05-19|1605.55
#2017-05-22|1607.33
#2017-05-23|1607.33
#2017-05-24|1614.43
#2017-05-25| .
#2017-05-26|1612.66
#2017-05-29|1614.43
#2017-05-30|1612.66
#2017-05-31|1612.66
#2017-06-01|1619.76
#2017-06-02|1623.31
#2017-06-05|1625.09
#2017-06-06|1625.09
#2017-06-07|1623.31
#2017-06-08|1619.76
#2017-06-09|1616.21
#2017-06-12|1616.21
#2017-06-13|1605.55
#2017-06-14|1612.66
#2017-06-15|1591.34
#2017-06-16|1598.45
#2017-06-19|1607.33
#2017-06-20|1589.57
#2017-06-21|1598.45
#2017-06-22|1602.00
#2017-06-23|1600.22
#2017-06-26|1598.45
#2017-06-27|1594.89
#2017-06-28|1589.57
#2017-06-29|1602.00
#2017-06-30|1586.01
#2017-07-03|1598.45
#2017-07-04|1605.55
#2017-07-05|1607.33
#2017-07-06|1607.33
#2017-07-07|1616.21
#2017-07-10|1600.22
#2017-07-11|1637.52
#2017-07-12|1616.21
#2017-07-13|1625.09
#2017-07-14|1630.42
#2017-07-17|1617.98
#2017-07-18|1633.97
#2017-07-19|1626.86
#2017-07-20|1648.18
#2017-07-21|1651.73
#2017-07-24|1642.85
#2017-07-25|1644.62
#2017-07-26|1651.73
#2017-07-27|1644.62
#2017-07-28|1655.28
#2017-07-31|1657.06
#2017-08-01|1648.18
#2017-08-02|1651.73
#2017-08-03|1660.61
#2017-08-04|1662.38
#2017-08-07|1673.04
#2017-08-08|1687.25
#2017-08-09|1694.35
#2017-08-10|1696.13
#2017-08-11|1690.80
#2017-08-14|1690.80
#2017-08-15|1690.80
#2017-08-16|1692.58
#2017-08-17|1701.46
#2017-08-18|1701.46
#2017-08-21|1701.46
#2017-08-22|1701.46
#2017-08-23|1712.11
#2017-08-24|1712.11
#2017-08-25|1720.99
#2017-08-28|1722.77
#2017-08-29|1722.77
#2017-08-30|1726.32
#2017-08-31|1728.10
#2017-09-01|1713.89
#2017-09-04|1705.01
#2017-09-05|1710.34
#2017-09-06|1701.46
#2017-09-07|1701.46
#2017-09-08|1687.25
#2017-09-11|1687.25
#2017-09-12|1687.25
#2017-09-13|1687.25
#2017-09-14|1687.25
#2017-09-15|1681.92
#2017-09-18|1680.15
#2017-09-19|1680.15
#2017-09-20|1678.37
#2017-09-21|1680.15
#2017-09-22|1673.04
#2017-09-25|1669.49
#2017-09-26|1660.61
#2017-09-27|1651.73
#2017-09-28|1642.85
#2017-09-29|1648.18
#2017-10-02|1646.40
#2017-10-03|1651.73
#2017-10-04|1669.49
#2017-10-05|1660.61
#2017-10-06|1669.49
#2017-10-09|1660.61
#2017-10-10|1653.50
#2017-10-11|1651.73
#2017-10-12|1655.28
#2017-10-13|1655.28
#2017-10-16|1653.50
#2017-10-17|1653.50
#2017-10-18|1653.50
#2017-10-19|1665.94
#2017-10-20|1671.26
#2017-10-23|1673.04
#2017-10-24|1676.59
#2017-10-25|1676.59
#2017-10-26|1671.26
#2017-10-27|1676.59
#2017-10-30|1674.82
#2017-10-31|1671.26
#2017-11-01|1671.26
#2017-11-02|1676.59
#2017-11-03|1678.37
#2017-11-06|1678.37
#2017-11-07|1678.37
#2017-11-08|1680.15
#2017-11-09|1683.70
#2017-11-10|1683.70
#2017-11-13|1687.25
#2017-11-14|1690.80
#2017-11-15|1690.80
#2017-11-16|1694.35
#2017-11-17|1696.13
#2017-11-20|1687.25
#2017-11-21|1696.13
#2017-11-22|1701.46
#2017-11-23|1696.13
#2017-11-24|1692.58
#2017-11-27|1692.58
#2017-11-28|1692.58
#2017-11-29|1690.80
#2017-11-30|1706.79
#2017-12-01|1705.01
#2017-12-04|1705.01
#2017-12-05|1701.46
#2017-12-06|1715.67
#2017-12-07|1696.13
#2017-12-08|1713.89
#2017-12-11|1705.01
#2017-12-12|1696.13
#2017-12-13|1705.01
#2017-12-14|1696.13
#2017-12-15|1712.11
#2017-12-18|1710.34
#2017-12-19|1706.79
#2017-12-20|1715.67
#2017-12-21|1696.13
#2017-12-22|1696.13
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1708.56
#2017-12-28|1696.13
#2017-12-29|1712.11
#2018-01-01| .
#2018-01-02|1715.67
#2018-01-03|1719.22
#2018-01-04|1726.32
#2018-01-05|1712.11
#2018-01-08|1726.32
#2018-01-09|1726.32
#2018-01-10|1726.32
#2018-01-11|1726.32
#2018-01-12|1729.87
#2018-01-15|1726.32
#2018-01-16|1740.53
#2018-01-17|1740.53
#2018-01-18|1740.53
#2018-01-19|1740.53
#2018-01-22|1744.08
#2018-01-23|1751.19
#2018-01-24|1758.29
#2018-01-25|1772.50
#2018-01-26|1847.09
#2018-01-29|1882.61
#2018-01-30|1882.61
#2018-01-31|1882.61
#2018-02-01|1891.50
#2018-02-02|1882.61
#2018-02-05|1847.09
#2018-02-06|1811.57
#2018-02-07|1811.57
#2018-02-08|1838.21
#2018-02-09|1820.45
#2018-02-12|1847.09
#2018-02-13|1855.97
#2018-02-14|1855.97
#2018-02-15|1838.21
#2018-02-16|1838.21
#2018-02-19|1847.09
#2018-02-20|1838.21
#2018-02-21|1829.33
#2018-02-22|1829.33
#2018-02-23|1820.45
#2018-02-26|1847.09
#2018-02-27|1855.97
#2018-02-28|1909.26
#2018-03-01|1891.50
#2018-03-02|1882.61
#2018-03-05|1882.61
#2018-03-06|1918.14
#2018-03-07|1935.90
#2018-03-08|1927.02
#2018-03-09|1927.02
#2018-03-12|1927.02
#2018-03-13|1927.02
#2018-03-14|1927.02
#2018-03-15|1944.78
#2018-03-16|1944.78
#2018-03-19|1944.78
#2018-03-20|1944.78
#2018-03-21|1971.42
#2018-03-22|1989.18
#2018-03-23|1971.42
#2018-03-26|1953.66
#2018-03-27|1971.42
#2018-03-28|1989.18
#2018-03-29|2024.70
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2042.46
#2018-04-04|2033.58
#2018-04-05|2042.46
#2018-04-06|2033.58
#2018-04-09|2042.46
#2018-04-10|2033.58
#2018-04-11|2033.58
#2018-04-12|2042.46
#2018-04-13|2042.46
#2018-04-16|2042.46
#2018-04-17|2042.46
#2018-04-18|2042.46
#2018-04-19|2042.46
#2018-04-20|2051.34
#2018-04-23|2042.46
#2018-04-24|2042.46
#2018-04-25|2024.70
#2018-04-26|2033.58
#2018-04-27|2060.22
#2018-04-30|2042.46
#2018-05-01| .
#2018-05-02|2060.22
#2018-05-03|2060.22
#2018-05-04|2069.10
#2018-05-07|2069.10
#2018-05-08|2069.10
#2018-05-09|2060.22
#2018-05-10| .
#2018-05-11|2079.12
#2018-05-14|2098.02
#2018-05-15|2154.73
#2018-05-16|2116.92
#2018-05-17|2135.82
#2018-05-18|2126.37
#2018-05-21|2116.92
#2018-05-22|2126.37
#2018-05-23|2107.47
#2018-05-24|2126.37
#2018-05-25|2126.37
#2018-05-28|2135.82
#2018-05-29|2145.28
#2018-05-30|2145.28
#2018-05-31|2107.47
#2018-06-01|2154.73
#2018-06-04|2135.82
#2018-06-05|2126.37
#2018-06-06|2145.28
#2018-06-07|2154.73
#2018-06-08|2154.73
#2018-06-11|2154.73
#2018-06-12|2154.73
#2018-06-13|2145.28
#2018-06-14|2154.73
#2018-06-15|2164.18
#2018-06-18|2145.28
#2018-06-19|2145.28
#2018-06-20|2135.82
#2018-06-21|2135.82
#2018-06-22|2135.82
#2018-06-25|2135.82
#2018-06-26|2145.28
#2018-06-27|2126.37
#2018-06-28|2126.37
#2018-06-29|2116.92
#2018-07-02|2126.37
#2018-07-03|2126.37
#2018-07-04|2126.37
#2018-07-05|2116.92
#2018-07-06|2116.92
#2018-07-09|2135.82
#2018-07-10|2135.82
#2018-07-11|2116.92
#2018-07-12|2126.37
#2018-07-13|2135.82
#2018-07-16|2164.18
#2018-07-17|2164.18
#2018-07-18|2154.73
#2018-07-19|2164.18
#2018-07-20|2164.18
#2018-07-23|2154.73
#2018-07-24|2164.18
#2018-07-25|2164.18
#2018-07-26|2154.73
#2018-07-27|2154.73
#2018-07-30|2145.28
#2018-07-31|2154.73
#2018-08-01|2145.28
#2018-08-02|2154.73
#2018-08-03|2154.73
#2018-08-06|2135.82
#2018-08-07|2135.82
#2018-08-08|2135.82
#2018-08-09|2126.37
#2018-08-10|2126.37
#2018-08-13|2135.82
#2018-08-14|2126.37
#2018-08-15|2126.37
#2018-08-16|2126.37
#2018-08-17|2126.37
#2018-08-20|2126.37
#2018-08-21|2116.92
#2018-08-22|2116.92
#2018-08-23|2116.92
#2018-08-24|2116.92
#2018-08-27|2107.47
#2018-08-28|2098.02
#2018-08-29|2107.47
#2018-08-30|2098.02
#2018-08-31|2088.57
#2018-09-03|2088.57
#2018-09-04|2098.02
#2018-09-05|2107.47
#2018-09-06|2088.57
#2018-09-07|2098.02
#2018-09-10|2098.02
#2018-09-11|2098.02
#2018-09-12|2098.02
#2018-09-13|2098.02
#2018-09-14|2088.57
#2018-09-17|2069.67
#2018-09-18|2079.12
#2018-09-19|2079.12
#2018-09-20|2079.12
#2018-09-21|2098.02
#2018-09-24|2116.92
#2018-09-25|2116.92
#2018-09-26|2116.92
#2018-09-27|2116.92
#2018-09-28|2135.82
#2018-10-01|2107.47
#2018-10-02|2116.92
#2018-10-03|2116.92
#2018-10-04|2116.92
#2018-10-05|2098.02
#2018-10-08|2116.92
#2018-10-09|2098.02
#2018-10-10|2107.47
#2018-10-11|2079.12
#2018-10-12|2098.02
#2018-10-15|2107.47
#2018-10-16|2098.02
#2018-10-17|2126.37
#2018-10-18|2107.47
#2018-10-19|2126.37
#2018-10-22|2116.92
#2018-10-23|2107.47
#2018-10-24|2107.47
#2018-10-25|2098.02
#2018-10-26|2079.12
#2018-10-29|2098.02
#2018-10-30|2098.02
#2018-10-31|2088.57
#2018-11-01|2088.57
#2018-11-02|2079.12
#2018-11-05|2098.02
#2018-11-06|2088.57
#2018-11-07|2098.02
#2018-11-08|2079.12
#2018-11-09|2079.12
#2018-11-12|2079.12
#2018-11-13|2079.12
#2018-11-14|2069.67
#2018-11-15|2088.57
#2018-11-16|2079.12
#2018-11-19|2088.57
#2018-11-20|2079.12
#2018-11-21|2088.57
#2018-11-22|2079.12
#2018-11-23|2088.57
#2018-11-26|2079.12
#2018-11-27|2088.57
#2018-11-28|2088.57
#2018-11-29|2098.02
#2018-11-30|2107.47
#2018-12-03|2107.47
#2018-12-04|2098.02
#2018-12-05|2098.02
#2018-12-06|2107.47
#2018-12-07|2107.47
#2018-12-10|2098.02
#2018-12-11|2098.02
#2018-12-12|2098.02
#2018-12-13|2088.57
#2018-12-14|2088.57
#2018-12-17|2088.57
#2018-12-18|2088.57
#2018-12-19|2098.02
#2018-12-20|2088.57
#2018-12-21|2088.57
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2098.02
#2018-12-28|2088.57
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2088.57
#2019-01-03|2079.12
#2019-01-04|2098.02
#2019-01-07|2116.92
#2019-01-08|2116.92
#2019-01-09|2116.92
#2019-01-10|2126.37
#2019-01-11|2145.28
#2019-01-14|2183.08
#2019-01-15|2154.73
#2019-01-16|2154.73
#2019-01-17|2154.73
#2019-01-18|2154.73
#2019-01-21|2173.63
#2019-01-22|2173.63
#2019-01-23|2154.73
#2019-01-24|2183.08
#2019-01-25|2164.18
#2019-01-28|2154.73
#2019-01-29|2164.18
#2019-01-30|2154.73
#2019-01-31|2154.73
#2019-02-01|2154.73
#2019-02-04|2145.28
#2019-02-05|2145.28
#2019-02-06|2126.37
#2019-02-07|2154.73
#2019-02-08|2154.73
#2019-02-11|2145.28
#2019-02-12|2154.73
#2019-02-13|2135.82
#2019-02-14|2135.82
#2019-02-15|2135.82
#2019-02-18|2154.73
#2019-02-19|2154.73
#2019-02-20|2154.73
#2019-02-21|2154.73
#2019-02-22|2154.73
#2019-02-25|2154.73
#2019-02-26|2164.18
#2019-02-27|2164.18
#2019-02-28|2173.63
#2019-03-01|2154.73
#2019-03-04|2154.73
#2019-03-05|2164.18
#2019-03-06|2173.63
#2019-03-07|2164.18
#2019-03-08|2164.18
#2019-03-11|2164.18
#2019-03-12|2173.63
#2019-03-13|2164.18
#2019-03-14|2173.63
#2019-03-15|2164.18
#2019-03-18|2164.18
#2019-03-19|2164.18
#2019-03-20|2192.53
#2019-03-21|2192.53
#2019-03-22|2192.53
#2019-03-25|2173.63
#2019-03-26|2192.53
#2019-03-27|2173.63
#2019-03-28|2173.63
#2019-03-29|2173.63
#2019-04-01|2173.63
#2019-04-02|2173.63
#2019-04-03|2211.43
#2019-04-04|2268.13
#2019-04-05|2258.68
#2019-04-08|2268.13
#2019-04-09|2268.13
#2019-04-10|2258.68
#2019-04-11|2268.13
#2019-04-12|2268.13
#2019-04-15|2268.13
#2019-04-16|2258.68
#2019-04-17|2268.13
#2019-04-18|2268.13
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2268.13
#2019-04-24|2277.58
#2019-04-25|2277.58
#2019-04-26|2268.13
#2019-04-29|2287.03
#2019-04-30|2305.93
#2019-05-01| .
#2019-05-02|2315.38
#2019-05-03|2315.38
#2019-05-06|2305.93
#2019-05-07|2315.38
#2019-05-08|2315.38
#2019-05-09|2315.38
#2019-05-10|2343.74
#2019-05-13|2333.63
#2019-05-14|2323.53
#2019-05-15|2323.53
#2019-05-16|2323.53
#2019-05-17|2313.43
#2019-05-20|2303.33
#2019-05-21|2313.43
#2019-05-22|2303.33
#2019-05-23|2293.23
#2019-05-24|2313.43
#2019-05-27|2313.43
#2019-05-28|2283.12
#2019-05-29|2303.33
#2019-05-30| .
#2019-05-31|2293.23
#2019-06-03|2303.33
#2019-06-04|2293.23
#2019-06-05|2262.92
#2019-06-06|2262.92
#2019-06-07|2262.92
#2019-06-10|2283.12
#2019-06-11|2283.12
#2019-06-12|2273.02
#2019-06-13|2273.02
#2019-06-14|2273.02
#2019-06-17|2283.12
#2019-06-18|2273.02
#2019-06-19|2273.02
#2019-06-20|2262.92
#2019-06-21|2262.92
#2019-06-24| .
#2019-06-25|2273.02
#2019-06-26|2262.92
#2019-06-27|2262.92
#2019-06-28|2252.82
#2019-07-01|2262.92
#2019-07-02|2283.12
#2019-07-03|2283.12
#2019-07-04|2313.43
#2019-07-05|2323.53
#2019-07-08|2353.84
#2019-07-09|2343.74
#2019-07-10|2374.04
#2019-07-11|2363.94
#2019-07-12|2353.84
#2019-07-15|2363.94
#2019-07-16|2363.94
#2019-07-17|2353.84
#2019-07-18|2343.74
#2019-07-19|2343.74
#2019-07-22|2343.74
#2019-07-23|2353.84
#2019-07-24|2353.84
#2019-07-25|2343.74
#2019-07-26|2353.84
#2019-07-29|2353.84
#2019-07-30|2363.94
#2019-07-31|2374.04
#2019-08-01|2363.94
#2019-08-02|2363.94
#2019-08-05|2363.94
#2019-08-06|2363.94
#2019-08-07|2363.94
#2019-08-08|2363.94
#2019-08-09|2363.94
#2019-08-12|2363.94
#2019-08-13|2363.94
#2019-08-14|2363.94
#2019-08-15|2363.94
#2019-08-16|2353.84
#2019-08-19|2384.15
#2019-08-20|2384.15
#2019-08-21|2374.04
#2019-08-22|2363.94
#2019-08-23|2363.94
#2019-08-26|2363.94
#2019-08-27|2353.84
#2019-08-28|2353.84
#2019-08-29|2353.84
#2019-08-30|2363.94
#2019-09-02|2384.15
#2019-09-03|2384.15
#2019-09-04|2374.04
#2019-09-05|2363.94
#2019-09-06|2363.94
#2019-09-09|2353.84
#2019-09-10|2363.94
#2019-09-11|2363.94
#2019-09-12|2363.94
#2019-09-13|2363.94
#2019-09-16|2363.94
#2019-09-17|2363.94
#2019-09-18|2374.04
#2019-09-19|2363.94
#2019-09-20|2374.04
#2019-09-23|2363.94
#2019-09-24|2374.04
#2019-09-25|2374.04
#2019-09-26|2374.04
#2019-09-27|2363.94
#2019-09-30|2363.94
#2019-10-01|2374.04
#2019-10-02|2374.04
#2019-10-03|2374.04
#2019-10-04|2374.04
#2019-10-07|2374.04
#2019-10-08|2363.94
#2019-10-09|2394.25
#2019-10-10|2404.35
#2019-10-11|2414.45
#2019-10-14|2414.45
#2019-10-15|2434.66
#2019-10-16|2424.56
#2019-10-17|2404.35
#2019-10-18|2424.56
#2019-10-21|2424.56
#2019-10-22|2434.66
#2019-10-23|2434.66
#2019-10-24|2434.66
#2019-10-25|2444.76
#2019-10-28|2444.76
#2019-10-29|2434.66
#2019-10-30|2444.76
#2019-10-31|2444.76
#2019-11-01|2444.76
#2019-11-04|2444.76
#2019-11-05|2444.76
#2019-11-06|2485.17
#2019-11-07|2505.37
#2019-11-08|2525.58
#2019-11-11|2545.78
#2019-11-12|2545.78
#2019-11-13|2535.68
#2019-11-14|2545.78
#2019-11-15|2535.68
#2019-11-18|2555.89
#2019-11-19|2565.99
#2019-11-20|2555.89
#2019-11-21|2525.58
#2019-11-22|2535.68
#2019-11-25|2535.68
#2019-11-26|2535.68
#2019-11-27|2545.78
#2019-11-28|2555.89
#2019-11-29|2555.89
#2019-12-02|2555.89
#2019-12-03|2555.89
#2019-12-04|2555.89
#2019-12-05|2555.89
#2019-12-06|2555.89
#2019-12-09|2555.89
#2019-12-10|2555.89
#2019-12-11|2555.89
#2019-12-12|2576.09
#2019-12-13|2565.99
#2019-12-16|2576.09
#2019-12-17|2606.40
#2019-12-18|2596.29
#2019-12-19|2596.29
#2019-12-20|2586.19
#2019-12-23|2586.19
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2586.19
#2019-12-30|2576.09
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2596.29
#2020-01-03|2596.29
#2020-01-06|2606.40
#2020-01-07|2626.60
#2020-01-08|2646.81
#2020-01-09|2677.11
#2020-01-10|2697.32
#2020-01-13|2707.42
#2020-01-14|2707.42
#2020-01-15|2697.32
#2020-01-16|2687.22
#2020-01-17|2687.22
#2020-01-20|2687.22
#2020-01-21|2677.11
#2020-01-22|2687.22
#2020-01-23|2687.22
#2020-01-24|2687.22
#2020-01-27|2667.01
#2020-01-28|2667.01
#2020-01-29|2707.42
#2020-01-30|2687.22
#2020-01-31|2687.22
#2020-02-03|2667.01
#2020-02-04|2687.22
#2020-02-05|2687.22
#2020-02-06|2687.22
#2020-02-07|2687.22
#2020-02-10|2707.42
#2020-02-11|2707.42
#2020-02-12|2707.42
#2020-02-13|2717.52
#2020-02-14|2707.42
#2020-02-17|2717.52
#2020-02-18|2707.42
#2020-02-19|2717.52
#2020-02-20|2747.83
#2020-02-21|2757.93
#2020-02-24|2707.42
#2020-02-25|2697.32
#2020-02-26|2667.01
#2020-02-27|2596.29
#2020-02-28|2565.99
#2020-03-02|2646.81
#2020-03-03|2667.01
#2020-03-04|2687.22
#2020-03-05|2626.60
#2020-03-06|2565.99
#2020-03-09|2545.78
#2020-03-10|2565.99
#2020-03-11|2565.99
#2020-03-12|2384.15
#2020-03-13|2424.56
#2020-03-16|2323.53
#2020-03-17|2333.63
#2020-03-18|2363.94
#2020-03-19|2404.35
#2020-03-20|2475.07
#2020-03-23|2444.76
#2020-03-24|2464.96
#2020-03-25|2434.66
#2020-03-26|2454.86
#2020-03-27|2475.07
#2020-03-30|2485.17
#2020-03-31|2485.17
#2020-04-01|2485.17
#2020-04-02|2485.17
#2020-04-03|2464.96
#2020-04-06|2495.27
#2020-04-07|2646.81
#2020-04-08|2656.91
#2020-04-09|2667.01
#2020-04-10| .
#2020-04-13| .
#2020-04-14|2707.42
#2020-04-15|2717.52
#2020-04-16|2707.42
#2020-04-17|2717.52
#2020-04-20|2727.62
#2020-04-21|2727.62
#2020-04-22|2757.93
#2020-04-23|2768.03
#2020-04-24|2778.14
#2020-04-27|2808.44
#2020-04-28|2828.65
#2020-04-29|2808.44
#2020-04-30|2808.44
#2020-05-01| .
#2020-05-04|2798.34
#2020-05-05|2818.55
#2020-05-06|2818.55
#2020-05-07|2828.65
#2020-05-08|2828.65
#2020-05-11|2828.65
#2020-05-12|2879.16
#2020-05-13|2836.03
#2020-05-14|2836.03
#2020-05-15|2868.38
#2020-05-18|2889.94
#2020-05-19|2911.51
#2020-05-20|2911.51
#2020-05-21| .
#2020-05-22|2911.51
#2020-05-25|2922.29
#2020-05-26|2976.21
#2020-05-27|3019.34
#2020-05-28|3019.34
#2020-05-29|3019.34
#2020-06-01|3008.56
#2020-06-02|3040.91
#2020-06-03|3040.91
#2020-06-04|3030.13
#2020-06-05|3030.13
#2020-06-08|3030.13
#2020-06-09|2997.78
#2020-06-10|2986.99
#2020-06-11|2986.99
#2020-06-12|2997.78
#2020-06-15|3019.34
#2020-06-16|3008.56
#2020-06-17|3008.56
#2020-06-18|3008.56
#2020-06-19|3008.56
#2020-06-22|2997.78
#2020-06-23|3019.34
#2020-06-24| .
#2020-06-25|3019.34
#2020-06-26|3019.34
#2020-06-29|3008.56
#2020-06-30|3040.91
#2020-07-01|3030.13
#2020-07-02|3051.69
#2020-07-03|3051.69
#2020-07-06|3051.69
#2020-07-07|3062.48
#2020-07-08|3105.61
#2020-07-09|3105.61
#2020-07-10|3094.83
#2020-07-13|3104.38
#2020-07-14|3093.74
#2020-07-15|3094.18
#2020-07-16|3105.03
#2020-07-17|3093.96
#2020-07-20|3105.03
#2020-07-21|3105.68
#2020-07-22|3105.68
#2020-07-23|3137.61
#2020-07-24|3158.89
#2020-07-27|3253.78
#2020-07-28|3392.33
#2020-07-29|3392.33
#2020-07-30|3371.26
#2020-07-31|3360.40
#2020-08-03|3339.77
#2020-08-04|3329.57
#2020-08-05|3340.21
#2020-08-06|3296.78
#2020-08-07|3339.12
#2020-08-10|3317.84
#2020-08-11|3307.20
#2020-08-12|3318.28
#2020-08-13|3306.99
#2020-08-14|3296.13
#2020-08-17|3284.40
#2020-08-18|3284.84
#2020-08-19|3274.85
#2020-08-20|3274.41
#2020-08-21|3285.70
#2020-08-24|3284.84
#2020-08-25|3316.54
#2020-08-26|3369.74
#2020-08-27|3359.75
#2020-08-28|3434.89
#2020-08-31|3423.60
#2020-09-01|3434.24
#2020-09-02|3444.88
#2020-09-03|3434.24
#2020-09-04|3412.96
#2020-09-07|3412.96
#2020-09-08|3412.96
#2020-09-09|3423.60
#2020-09-10|3434.24
#2020-09-11|3423.60
#2020-09-14|3434.24
#2020-09-15|3434.45
#2020-09-16|3402.32
#2020-09-17|3402.10
#2020-09-18|3402.10
#2020-09-21|3380.82
#2020-09-22|3380.60
#2020-09-23|3359.54
#2020-09-24|3359.54
#2020-09-25|3348.90
#2020-09-28|3348.68
#2020-09-29|3348.68
#2020-09-30|3348.68
#2020-10-01|3359.54
#2020-10-02|3348.68
#2020-10-05|3369.96
#2020-10-06|3359.32
#2020-10-07|3369.96
#2020-10-08|3369.96
#2020-10-09|3369.96
#2020-10-12|3380.60
#2020-10-13|3381.03
#2020-10-14|3381.03
#2020-10-15|3359.75
#2020-10-16|3391.68
#2020-10-19|3381.03
#2020-10-20|3401.88
#2020-10-21|3422.51
#2020-10-22|3423.16
#2020-10-23|3422.95
#2020-10-26|3423.16
#2020-10-27|3401.88
#2020-10-28|3401.66
#2020-10-29|3401.66
#2020-10-30|3413.61
#2020-11-02|3413.61
#2020-11-03|3435.54
#2020-11-04|3435.54
#2020-11-05|3437.93
#2020-11-06|3449.43
#2020-11-09|3440.31
#2020-11-10|3472.88
#2020-11-11|3525.22
#2020-11-12|3558.44
#2020-11-13|3653.56
#2020-11-16|3696.55
#2020-11-17|3717.62
#2020-11-18|3717.62
#2020-11-19|3664.20
#2020-11-20|3663.55
#2020-11-23|3642.70
#2020-11-24|3632.06
#2020-11-25|3652.25
#2020-11-26|3653.12
#2020-11-27|3653.56
#2020-11-30|3706.32
#2020-12-01|3737.81
#2020-12-02|3770.60
#2020-12-03|3782.33
#2020-12-04|3840.74
#2020-12-07|3861.37
#2020-12-08|3861.37
#2020-12-09|3881.78
#2020-12-10|3881.78
#2020-12-11|3882.21
#2020-12-14|3904.15
#2020-12-15|3925.21
#2020-12-16|3946.92
#2020-12-17|3937.91
#2020-12-18|3937.04
#2020-12-21|3914.66
#2020-12-22|3904.89
#2020-12-23|3905.54
#2020-12-24| .
#2020-12-25| .
#2020-12-28|3884.03
#2020-12-29|3915.75
#2020-12-30|3936.61
#2020-12-31| .
#2021-01-01| .
#2021-01-04|4033.08
#2021-01-05|4064.15
#2021-01-06|4288.38
#2021-01-07|4310.11
#2021-01-08|4352.70
#2021-01-11|4437.43
#2021-01-12|4395.07
#2021-01-13|4331.84
#2021-01-14|4332.71
#2021-01-15|4310.98
#2021-01-18|4312.28
#2021-01-19|4354.87
#2021-01-20|4332.71
#2021-01-21|4375.94
#2021-01-22|4375.07
#2021-01-25|4375.73
#2021-01-26|4375.94
#2021-01-27|4418.31
#2021-01-28|4375.73
#2021-01-29|4353.78
#2021-02-01|4353.35
#2021-02-02|4354.00
#2021-02-03|4353.35
#2021-02-04|4355.30
#2021-02-05|4334.01
#2021-02-08|4418.53
#2021-02-09|4440.26
#2021-02-10|4419.18
#2021-02-11|4403.53
#2021-02-12|4448.83
#2021-02-15|4427.54
#2021-02-16|4428.63
#2021-02-17|4451.00
#2021-02-18|4471.21
#2021-02-19|4492.50
#2021-02-22|4450.46
#2021-02-23|4450.46
#2021-02-24|4429.71
#2021-02-25|4453.72
#2021-02-26|4408.96
#2021-03-01|4430.25
#2021-03-02|4452.63
#2021-03-03|4453.18
#2021-03-04|4452.09
#2021-03-05|4431.34
#2021-03-08|4408.96
#2021-03-09|4451.55
#2021-03-10|4452.09
#2021-03-11|4451.55
#2021-03-12|4430.80
#2021-03-15|4430.25
#2021-03-16|4431.34
#2021-03-17|4431.88
#2021-03-18|4410.59
#2021-03-19|4410.59
#2021-03-22|4410.59
#2021-03-23|4389.30
#2021-03-24|4410.05
#2021-03-25|4389.84
#2021-03-26|4411.13
#2021-03-29|4411.13
#2021-03-30|4410.05
#2021-03-31|4410.59
#2021-04-01|4431.99
#2021-04-02| .
#2021-04-05| .
#2021-04-06|4453.50
#2021-04-07|4410.48
#2021-04-08|4431.77
#2021-04-09|4453.07
#2021-04-12|4431.56
#2021-04-13|4474.36
#2021-04-14|4474.36
#2021-04-15|4495.65
#2021-04-16|4496.09
#2021-04-19|4517.81
#2021-04-20|4539.33
#2021-04-21|4581.91
#2021-04-22|4560.62
#2021-04-23|4561.05
#2021-04-26|4605.38
#2021-04-27|4584.52
#2021-04-28|4586.91
#2021-04-29|4547.79
#2021-04-30|4528.02
#2021-05-03|4591.90
#2021-05-04|4591.90
#2021-05-05|4612.11
#2021-05-06|4633.18
#2021-05-07|4591.90
#2021-05-10|4697.06
#2021-05-11|4675.89
#2021-05-12|4723.23
#2021-05-13| .
#2021-05-14|4702.98
#2021-05-17|4703.66
#2021-05-18|4700.93
#2021-05-19|4700.02
#2021-05-20|4700.70
#2021-05-21|4723.01
#2021-05-24|4723.01
#2021-05-25|4745.54
#2021-05-26|4723.01
#2021-05-27|4723.01
#2021-05-28|4722.32
#2021-05-31|4722.55
#2021-06-01|4700.02
#2021-06-02|4698.88
#2021-06-03|4700.02
#2021-06-04|4699.79
#2021-06-07|4700.02
#2021-06-08|4700.02
#2021-06-09|4677.94
#2021-06-10|4700.02
#2021-06-11|4700.70
#2021-06-14|4633.11
#2021-06-15|4566.65
#2021-06-16|4633.56
#2021-06-17|4611.26
#2021-06-18|4633.11
#2021-06-21|4610.57
#2021-06-22|4565.51
#2021-06-23|4565.51
#2021-06-24| .
#2021-06-25|4565.51
#2021-06-28|4565.74
#2021-06-29|4565.74
#2021-06-30|4565.96
#2021-07-01|4588.04
#2021-07-02|4587.81
#2021-07-05|4609.89
#2021-07-06|4610.35
#2021-07-07|4610.12
#2021-07-08|4632.42
#2021-07-09|4654.50
#2021-07-12|4655.41
#2021-07-13|4677.49
#2021-07-14|4700.25
#2021-07-15|4723.46
#2021-07-16|4700.02
#2021-07-19|4678.17
#2021-07-20|4700.02
#2021-07-21|4700.70
#2021-07-22|4700.25
#2021-07-23|4701.61
#2021-07-26|4700.93
#2021-07-27|4679.08
#2021-07-28|4700.70
#2021-07-29|4701.16
#2021-07-30|4701.61
#2021-08-02|4700.70
#2021-08-03|4702.29
#2021-08-04|4702.52
#2021-08-05|4681.81
#2021-08-06|4707.30
#2021-08-09|4686.13
#2021-08-10|4709.12
#2021-08-11|4710.69
#2021-08-12|4727.18
#2021-08-13|4723.20
#2021-08-16|4739.82
#2021-08-17|4744.37
#2021-08-18|4718.08
#2021-08-19|4695.78
#2021-08-20|4719.22
#2021-08-23|4695.78
#2021-08-24|4696.91
#2021-08-25|4702.60
#2021-08-26|4698.62
#2021-08-27|4723.77
#2021-08-30|4726.61
#2021-08-31|4706.58
#2021-09-01|4728.88
#2021-09-02|4689.39
#2021-09-03|4714.54
#2021-09-06|4734.57
#2021-09-07|4709.42
#2021-09-08|4726.04
#2021-09-09|4675.75
#2021-09-10|4702.60
#2021-09-13|4724.90
#2021-09-14|4723.20
#2021-09-15|4720.92
#2021-09-16|4720.92
#2021-09-17|4698.62
#2021-09-20|4698.62
#2021-09-21|4698.62
#2021-09-22|4699.76
#2021-09-23|4700.32
#2021-09-24|4699.76
#2021-09-27|4676.88
#2021-09-28|4676.88
#2021-09-29|4675.75
#2021-09-30|4676.88
#2021-10-01|4700.32
#2021-10-04|4699.76
#2021-10-05|4652.30
#2021-10-06|4652.30
#2021-10-07|4584.82
#2021-10-08|4582.55
#2021-10-11|4534.53
#2021-10-12|4573.91
#2021-10-13|4579.14
#2021-10-14|4584.25
#2021-10-15|4565.36
#2021-10-18|4612.24
#2021-10-19|4656.85
#2021-10-20|4635.12
#2021-10-21|4636.25
#2021-10-22|4619.07
#2021-10-25|4601.88
#2021-10-26|4619.07
#2021-10-27|4644.78
#2021-10-28|4648.76
#2021-10-29|4608.13
#2021-11-01|4607.56
#2021-11-02|4600.74
#2021-11-03|4645.35
#2021-11-04|4621.91
#2021-11-05|4668.22
#2021-11-08|4646.49
#2021-11-09|4640.23
#2021-11-10|4639.10
#2021-11-11|4669.36
#2021-11-12|4645.92
#2021-11-15|4669.36
#2021-11-16|4668.79
#2021-11-17|4643.08
#2021-11-18|4643.08
#2021-11-19|4643.08
#2021-11-22|4640.23
#2021-11-23|4619.64
#2021-11-24|4642.51
#2021-11-25|4669.93
#2021-11-26|4645.35
#2021-11-29|4665.95
#2021-11-30|4665.95
#2021-12-01|4690.53
#2021-12-02|4691.10
#2021-12-03|4692.23
#2021-12-06|4692.23
#2021-12-07|4692.23
#2021-12-08|4714.54
#2021-12-09|4715.68
#2021-12-10|4717.95
#2021-12-13|4716.24
#2021-12-14|4672.20
#2021-12-15|4673.91
#2021-12-16|4696.78
#2021-12-17|4718.52
#2021-12-20|4695.65
#2021-12-21|4697.01
#2021-12-22|4695.87
#2021-12-23|4695.30
#2021-12-24| .
#2021-12-27|4716.50
#2021-12-28|4713.66
#2021-12-29|4715.93
#2021-12-30|4694.73
#2021-12-31| .
#2022-01-03|4696.44
#2022-01-04|4723.34
#2022-01-05|4722.77
#2022-01-06|4744.54
#2022-01-07|4789.22
#2022-01-10|4812.70
#2022-01-11|4789.79
#2022-01-12|4789.79
#2022-01-13|4812.70
#2022-01-14|4767.45
#2022-01-17|4768.02
#2022-01-18|4767.45
#2022-01-19|4721.63
#2022-01-20|4744.54
#2022-01-21|4718.21
#2022-01-24|4664.99
#2022-01-25|4671.82
#2022-01-26|4694.16
#2022-01-27|4672.39
#2022-01-28|4695.87
#2022-01-31|4674.67
#2022-02-01|4698.72
#2022-02-02|4699.29
#2022-02-03|4721.63
#2022-02-04|4721.63
#2022-02-07|4723.91
#2022-02-08|4724.48
#2022-02-09|4749.66
#2022-02-10|4755.36
#2022-02-11|4755.36
#2022-02-14|4705.55
#2022-02-15|4727.89
#2022-02-16|4727.89
#2022-02-17|4703.84
#2022-02-18|4704.41
#2022-02-21|4654.04
#2022-02-22|4677.52
#2022-02-23|4658.59
#2022-02-24|4388.01
#2022-02-25|4624.86
#2022-02-28|4544.39
#2022-03-01|4500.28
#2022-03-02|4449.34
#2022-03-03|4485.12
#2022-03-04|4434.18
#2022-03-07|4291.14
#2022-03-08|4288.40
#2022-03-09|4398.61
#2022-03-10|4398.04
#2022-03-11|4398.04
#2022-03-14|4399.18
#2022-03-15|4397.47
#2022-03-16|4410.35
#2022-03-17|4533.79
#2022-03-18|4522.62
#2022-03-21|4557.27
#2022-03-22|4579.61
#2022-03-23|4567.30
#2022-03-24|4579.61
#2022-03-25|4556.70
#2022-03-28|4556.13
#2022-03-29|4566.16
#2022-03-30|4577.90
#2022-03-31|4578.47
#2022-04-01|4624.29
#2022-04-04|4647.20
#2022-04-05|4693.02
#2022-04-06|4715.36
#2022-04-07|4692.45
#2022-04-08|4692.45
#2022-04-11|4693.02
#2022-04-12|4669.54
#2022-04-13|4691.88
#2022-04-14|4669.54
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4691.88
#2022-04-20|4690.75
#2022-04-21|4690.75
#2022-04-22|4713.66
#2022-04-25|4713.66
#2022-04-26|4714.23
#2022-04-27|4713.09
#2022-04-28|4689.04
#2022-04-29|4713.66
#2022-05-02|4735.43
#2022-05-03|4711.95
#2022-05-04|4689.61
#2022-05-05|4756.63
#2022-05-06|4756.06
#2022-05-09|4642.65
#2022-05-10|4687.90
#2022-05-11|4754.92
#2022-05-12|4726.93
#2022-05-13|4752.16
#2022-05-16|4774.41
#2022-05-17|4773.81
#2022-05-18|4797.25
#2022-05-19|4784.34
#2022-05-20|4773.21
#2022-05-23|4808.38
#2022-05-24|4808.38
#2022-05-25|4808.38
#2022-05-26| .
#2022-05-27|4807.78
#2022-05-30|4808.38
#2022-05-31|4796.66
#2022-06-01|4796.66
#2022-06-02|4797.25
#2022-06-03|4796.66
#2022-06-06|4773.21
#2022-06-07|4798.45
#2022-06-08|4799.05
#2022-06-09|4798.45
#2022-06-10|4798.45
#2022-06-13|4783.14
#2022-06-14|4746.78
#2022-06-15|4768.43
#2022-06-16|4769.63
#2022-06-17|4770.82
#2022-06-20|4758.51
#2022-06-21|4723.34
#2022-06-22|4711.02
#2022-06-23|4711.02
#2022-06-24| .
#2022-06-27|4664.14
#2022-06-28|4651.82
#2022-06-29|4665.33
#2022-06-30|4675.86
#2022-07-01|4687.58
#2022-07-04|4674.67
#2022-07-05|4664.14
#2022-07-06|4663.54
#2022-07-07|4675.26
#2022-07-08|4675.86
#2022-07-11|4675.26
#2022-07-12|4675.26
#2022-07-13|4675.86
#2022-07-14|4675.26
#2022-07-15|4665.33
#2022-07-18|4677.06
#2022-07-19|4676.46
#2022-07-20|4689.37
#2022-07-21|4691.17
#2022-07-22|4702.89
#2022-07-25|4714.61
#2022-07-26|4691.76
#2022-07-27|4704.08
#2022-07-28|4704.08
#2022-07-29|4708.27
#2022-08-01|4708.86
#2022-08-02|4711.25
#2022-08-03|4701.92
#2022-08-04|4712.45
#2022-08-05|4724.77
#2022-08-08|4786.36
#2022-08-09|4775.83
#2022-08-10|4756.57
#2022-08-11|4765.68
#2022-08-12|4750.97
#2022-08-15|4752.76
#2022-08-16|4775.01
#2022-08-17|4760.90
#2022-08-18|4738.65
#2022-08-19|4738.05
#2022-08-22|4749.77
#2022-08-23|4738.05
#2022-08-24|4738.05
#2022-08-25|4749.77
#2022-08-26|4736.26
#2022-08-29|4723.94
#2022-08-30|4734.47
#2022-08-31|4734.47
#2022-09-01|4718.56
#2022-09-02|4731.48
#2022-09-05|4693.33
#2022-09-06|4706.24
#2022-09-07|4693.92
#2022-09-08|4706.24
#2022-09-09|4695.12
#2022-09-12|4707.44
#2022-09-13|4719.16
#2022-09-14|4708.04
#2022-09-15|4708.04
#2022-09-16|4708.04
#2022-09-19|4695.72
#2022-09-20|4706.24
#2022-09-21|4682.20
#2022-09-22|4682.80
#2022-09-23|4680.41
#2022-09-26|4656.97
#2022-09-27|4669.29
#2022-09-28|4631.14
#2022-09-29|4641.66
#2022-09-30|4644.05
#2022-10-03|4667.50
#2022-10-04|4667.50
#2022-10-05|4667.50
#2022-10-06|4665.10
#2022-10-07|4664.51
#2022-10-10|4665.10
#2022-10-11|4665.10
#2022-10-12|4664.51
#2022-10-13|4653.98
#2022-10-14|4653.98
#2022-10-17|4655.18
#2022-10-18|4666.30
#2022-10-19|4655.18
#2022-10-20|4655.77
#2022-10-21|4643.46
#2022-10-24|4642.86
#2022-10-25|4655.18
#2022-10-26|4666.30
#2022-10-27|4679.22
#2022-10-28|4655.77
#2022-10-31|4659.36
#2022-11-01|4665.93
#2022-11-02|4665.93
#2022-11-03|4677.06
#2022-11-04|4677.06
#2022-11-07|4689.37
#2022-11-08|4677.65
#2022-11-09|4676.46
#2022-11-10|4689.60
#2022-11-11|4688.41
#2022-11-14|4689.01
#2022-11-15|4701.33
#2022-11-16|4689.60
#2022-11-17|4690.80
#2022-11-18|4690.80
#2022-11-21|4704.91
#2022-11-22|4720.22
#2022-11-23|4731.34
#2022-11-24|4719.02
#2022-11-25|4704.91
#2022-11-28|4729.55
#2022-11-29|4729.55
#2022-11-30|4742.46
#2022-12-01|4777.03
#2022-12-02|4754.18
#2022-12-05|4743.66
#2022-12-06|4754.78
#2022-12-07|4766.50
#2022-12-08|4776.43
#2022-12-09|4754.78
#2022-12-12|4789.95
#2022-12-13|4789.35
#2022-12-14|4801.07
#2022-12-15|4824.51
#2022-12-16|4800.47
#2022-12-19|4812.55
#2022-12-20|4800.81
#2022-12-21|4788.47
#2022-12-22|4789.67
#2022-12-23|4801.41
#2022-12-26| .
#2022-12-27|4789.07
#2022-12-28|4789.07
#2022-12-29|4800.21
#2022-12-30|4812.55
#2023-01-02|4824.89
#2023-01-03|4825.49
#2023-01-04|4825.49
#2023-01-05|4848.37
#2023-01-06|4849.57
#2023-01-09|4848.97
#2023-01-10|4849.57
#2023-01-11|4849.57
#2023-01-12|4873.65
#2023-01-13|4851.36
#2023-01-16|4853.76
#2023-01-17|4877.24
#2023-01-18|4876.64
#2023-01-19|4876.64
#2023-01-20|4879.04
#2023-01-23|4880.83
#2023-01-24|4880.83
#2023-01-25|4880.83
#2023-01-26|4850.40
#2023-01-27|4830.51
#2023-01-30|4840.45
#2023-01-31|4832.30
#2023-02-01|4820.56
#2023-02-02|4841.05
#2023-02-03|4842.85
#2023-02-06|4845.24
#2023-02-07|4845.24
#2023-02-08|4845.24
#2023-02-09|4835.07
#2023-02-10|4833.87
#2023-02-13|4837.46
#2023-02-14|4838.06
#2023-02-15|4837.46
#2023-02-16|4839.26
#2023-02-17|4836.86
#2023-02-20|4838.06
#2023-02-21|4825.12
#2023-02-22|4838.06
#2023-02-23|4825.72
#2023-02-24|4826.32
#2023-02-27|4826.32
#2023-02-28|4838.06
#2023-03-01|4816.37
#2023-03-02|4839.85
#2023-03-03|4828.11
#2023-03-06|4861.54
#2023-03-07|4906.71
#2023-03-08|4928.39
#2023-03-09|4951.88
#2023-03-10|4928.99
#2023-03-13|4903.12
#2023-03-14|4902.52
#2023-03-15|4902.52
#2023-03-16|4926.60
#2023-03-17|4950.68
#2023-03-20|4926.00
#2023-03-21|4902.52
#2023-03-22|4926.60
#2023-03-23|4926.00
#2023-03-24|4901.92
#2023-03-27|4901.92
#2023-03-28|4901.92
#2023-03-29|4901.92
#2023-03-30|4901.32
#2023-03-31|4900.72
#2023-04-03|4898.93
#2023-04-04|4898.93
#2023-04-05|4853.76
#2023-04-06|4830.88
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4845.01
#2023-04-12|4856.75
#2023-04-13|4820.33
#2023-04-14|4810.39
#2023-04-17|4809.79
#2023-04-18|4785.71
#2023-04-19|4809.79
#2023-04-20|4810.39
#2023-04-21|4833.27
#2023-04-24|4845.01
#2023-04-25|4832.07
#2023-04-26|4843.22
#2023-04-27|4855.55
#2023-04-28|4947.09
#2023-05-01| .
#2023-05-02|4901.32
#2023-05-03|4879.63
#2023-05-04|4832.67
#2023-05-05|4832.67
#2023-05-08|4835.66
#2023-05-09|4857.95
#2023-05-10|4834.47
#2023-05-11|4849.34
#2023-05-12|4851.80
#2023-05-15|4866.98
#2023-05-16|4866.36
#2023-05-17|4866.36
#2023-05-18| .
#2023-05-19|4853.65
#2023-05-22|4854.27
#2023-05-23|4866.36
#2023-05-24|4853.65
#2023-05-25|4841.56
#2023-05-26|4854.27
#2023-05-29|4805.29
#2023-05-30|4793.19
#2023-05-31|4793.81
#2023-06-01|4792.58
#2023-06-02|4816.76
#2023-06-05|4817.38
#2023-06-06|4817.38
#2023-06-07|4828.24
#2023-06-08|4827.00
#2023-06-09|4825.77
#2023-06-12|4825.15
#2023-06-13|4813.06
#2023-06-14|4788.26
#2023-06-15|4776.17
#2023-06-16|4764.08
#2023-06-19|4738.66
#2023-06-20|4738.04
#2023-06-21|4738.04
#2023-06-22|4736.81
#2023-06-23|4736.81
#2023-06-26|4735.58
#2023-06-27|4735.58
#2023-06-28|4736.81
#2023-06-29|4737.43
#2023-06-30|4722.87
#2023-07-03|4722.87
#2023-07-04|4734.34
#2023-07-05|4734.34
#2023-07-06|4733.11
#2023-07-07|4734.34
#2023-07-10|4734.34
#2023-07-11|4716.70
#2023-07-12|4715.47
#2023-07-13|4723.86
#2023-07-14|4710.54
#2023-07-17|4651.93
#2023-07-18|4651.93
#2023-07-19|4661.55
#2023-07-20|4637.37
#2023-07-21|4637.37
#2023-07-24|4627.13
#2023-07-25|4602.33
#2023-07-26|4602.33
#2023-07-27|4601.71
#2023-07-28|4601.71
#2023-07-31|4590.23
#2023-08-01|4553.96
#2023-08-02|4529.77
#2023-08-03|4543.10
#2023-08-04|4521.38
#2023-08-07|4352.09
#2023-08-08|4217.84
#2023-08-09|4317.05
#2023-08-10|4358.63
#2023-08-11|4469.93
#2023-08-14|4457.84
#2023-08-15|4455.37
#2023-08-16|4422.79
#2023-08-17|4373.81
#2023-08-18|4313.35
#2023-08-21|4325.44
#2023-08-22|4325.44
#2023-08-23|4338.76
#2023-08-24|4327.91
#2023-08-25|4315.20
#2023-08-28|4315.20
#2023-08-29|4292.86
#2023-08-30|4341.23
#2023-08-31|4317.05
#2023-09-01|4304.95
#2023-09-04|4317.66
#2023-09-05|4330.99
#2023-09-06|4308.65
#2023-09-07|4295.33
#2023-09-08|4198.59
#2023-09-11|4222.16
#2023-09-12|4175.02
#2023-09-13|4101.24
#2023-09-14|4075.82
#2023-09-15|4040.78
#2023-09-18|4052.87
#2023-09-19|4028.68
#2023-09-20|4028.68
#2023-09-21|4039.54
#2023-09-22|4028.07
#2023-09-25|4038.31
#2023-09-26|4028.07
#2023-09-27|4015.98
#2023-09-28|4015.98
#2023-09-29|4028.07
#2023-10-02|4027.45
#2023-10-03|4003.27
#2023-10-04|3926.40
#2023-10-05|3914.31
#2023-10-06|3927.63
#2023-10-09|3890.12
#2023-10-10|3902.21
#2023-10-11|3902.21
#2023-10-12|3926.40
#2023-10-13|3938.49
#2023-10-16|3961.44
#2023-10-17|4095.69
#2023-10-18|4046.70
#2023-10-19|4035.23
#2023-10-20|4058.80
#2023-10-23|4056.95
#2023-10-24|4033.99
#2023-10-25|3985.63
#2023-10-26|3973.53
#2023-10-27|3948.73
#2023-10-30|3985.01
#2023-10-31|4023.14
#2023-11-01|4020.05
#2023-11-02|4020.05
#2023-11-03|4081.13
#2023-11-06|4080.51
#2023-11-07|4069.04
#2023-11-08|4044.85
#2023-11-09|4045.37
#2023-11-10|4040.68
#2023-11-13|4016.26
#2023-11-14|4043.90
#2023-11-15|4032.79
#2023-11-16|4030.82
#2023-11-17|4031.56
#2023-11-20|4007.37
#2023-11-21|4032.05
#2023-11-22|4055.50
#2023-11-23|4079.68
#2023-11-24|4091.77
#2023-11-27|4055.50
#2023-11-28|4091.77
#2023-11-29|4125.58
#2023-11-30|4246.01
#2023-12-01|4197.64
#2023-12-04|4197.40
#2023-12-05|4173.21
#2023-12-06|4185.30
#2023-12-07|4161.37
#2023-12-08|4149.52
#2023-12-11|4100.90
#2023-12-12|4100.66
#2023-12-13|4099.67
#2023-12-14|4100.41
#2023-12-15|4112.75
#2023-12-18|4113.00
#2023-12-19|4125.09
#2023-12-20|4100.90
#2023-12-21|4100.66
#2023-12-22|4088.57
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4100.17
#2023-12-28|4088.32
#2023-12-29|4113.00
#2024-01-01| .
#2024-01-02|4100.90
#2024-01-03|4125.09
#2024-01-04|4125.09
#2024-01-05|4124.35
#2024-01-08|4161.12
#2024-01-09|4173.46
#2024-01-10|4173.46
#2024-01-11|4185.55
#2024-01-12|4161.37
#2024-01-15|4185.30
#2024-01-16|4197.15
#2024-01-17|4184.81
#2024-01-18|4172.72
#2024-01-19|4195.92
#2024-01-22|4218.62
#2024-01-23|4242.07
#2024-01-24|4266.99
#2024-01-25|4278.84
#2024-01-26|4243.54
#2024-01-29|4267.48
#2024-01-30|4255.39
#2024-01-31|4242.56
#2024-02-01|4242.81
#2024-02-02|4243.54
#2024-02-05|4243.79
#2024-02-06|4244.53
#2024-02-07|4245.02
#2024-02-08|4197.40
#2024-02-09|4220.59
#2024-02-12|4220.35
#2024-02-13|4207.52
#2024-02-14|4194.68
#2024-02-15|4195.18
#2024-02-16|4195.92
#2024-02-19|4195.42
#2024-02-20|4194.44
#2024-02-21|4194.44
#2024-02-22|4206.53
#2024-02-23|4206.04
#2024-02-26|4194.93
#2024-02-27|4219.11
#2024-02-28|4193.70
#2024-02-29|4206.04
#2024-03-01|4168.77
#2024-03-04|4169.27
#2024-03-05|4179.14
#2024-03-06|4168.53
#2024-03-07|4168.53
#2024-03-08|4181.11
#2024-03-11|4185.55
#2024-03-12|4159.15
#2024-03-13|4181.60
#2024-03-14|4182.34
#2024-03-15|4169.76
#2024-03-18|4170.25
#2024-03-19|4169.76
#2024-03-20|4169.76
#2024-03-21|4169.76
#2024-03-22|4084.62
#2024-03-25|4120.16
#2024-03-26|4131.26
#2024-03-27|4131.26
#2024-03-28|4132.25
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4131.76
#2024-04-03|4143.85
#2024-04-04|4167.29
#2024-04-05|4192.22
#2024-04-08|4239.85
#2024-04-09|4228.00
#2024-04-10|4202.83
#2024-04-11|4203.32
#2024-04-12|4203.08
#2024-04-15|4189.75
#2024-04-16|4152.49
#2024-04-17|4165.07
#2024-04-18|4188.03
#2024-04-19|4188.27
#2024-04-22|4164.33
#2024-04-23|4176.18
#2024-04-24|4164.83
#2024-04-25|4163.59
#2024-04-26|4175.69
#2024-04-29|4175.69
#2024-04-30|4163.59
#2024-05-01| .
#2024-05-02|4175.19
#2024-05-03|4186.55
#2024-05-06|4198.64
#2024-05-07|4197.65
#2024-05-08|4185.07
#2024-05-09| .
#2024-05-10|4205.80
#2024-05-13|4192.79
#2024-05-14|4218.55
#2024-05-15|4205.80
#2024-05-16|4189.15
#2024-05-17|4200.08
#2024-05-20|4189.15
#2024-05-21|4189.41
#2024-05-22|4176.91
#2024-05-23|4189.15
#2024-05-24|4177.17
#2024-05-27|4163.12
#2024-05-28|4188.63
#2024-05-29|4176.65
#2024-05-30|4163.12
#2024-05-31|4163.90
#2024-06-03|4164.94
#2024-06-04|4165.20
#2024-06-05|4152.97
#2024-06-06|4153.75
#2024-06-07|4166.24
#2024-06-10|4154.27
#2024-06-11|4167.28
#2024-06-12|4165.98
#2024-06-13|4153.49
#2024-06-14|4152.71
#2024-06-17|4153.49
#2024-06-18|4140.48
#2024-06-19|4139.70
#2024-06-20|4139.18
#2024-06-21|4138.66
#2024-06-24| .
#2024-06-25|4085.83
#2024-06-26|4070.74
#2024-06-27|3993.96
#2024-06-28|4003.85
#2024-07-01|4056.16
#2024-07-02|4030.66
#2024-07-03|4031.18
#2024-07-04|4031.70
#2024-07-05|4031.70
#2024-07-08|3993.70
#2024-07-09|4033.52
#2024-07-10|4020.25
#2024-07-11|4018.69
#2024-07-12|4046.27
#2024-07-15|4045.75
#2024-07-16|4031.18
#2024-07-17|4031.70
#2024-07-18|4108.99
#2024-07-19|4107.69
#2024-07-22|4108.21
#2024-07-23|4095.46
#2024-07-24|4095.46
#2024-07-25|4095.20
#2024-07-26|4094.68
#2024-07-29|4094.94
#2024-07-30|4095.98
#2024-07-31|4095.20
#2024-08-01|4108.73
#2024-08-02|4095.46
#2024-08-05|3953.50
#2024-08-06|4029.62
#2024-08-07|4055.12
#2024-08-08|4055.64
#2024-08-09|4056.42
#2024-08-12|4082.71
#2024-08-13|4070.48
#2024-08-14|4057.72
#2024-08-15|4053.82
#2024-08-16|4042.24
#2024-08-19|4055.38
#2024-08-20|4041.98
#2024-08-21|4054.47
#2024-08-22|4053.56
#2024-08-23|4054.21
#2024-08-26|4054.47
#2024-08-27|4065.93
#2024-08-28|4079.33
#2024-08-29|4065.93
#2024-08-30|4079.20
#2024-09-02|4075.82
#2024-09-03|4076.21
#2024-09-04|4090.39
#2024-09-05|4092.34
#2024-09-06|4093.38
#2024-09-09|4107.69
#2024-09-10|4145.69
#2024-09-11|4171.97
#2024-09-12|4182.64
#2024-09-13|4144.13
#2024-09-16|4171.19
#2024-09-17|4133.98
#2024-09-18|4149.59
#2024-09-19|4150.63
#2024-09-20|4152.19
#2024-09-23|4158.17
#2024-09-24|4143.34
#2024-09-25|4142.04
#2024-09-26|4140.48
#2024-09-27|4140.22
#2024-09-30|4139.70
#2024-10-01|4129.03
#2024-10-02|4129.03
#2024-10-03|4090.77
#2024-10-04|4090.77
#2024-10-07|4103.78
#2024-10-08|4154.27
#2024-10-09|4205.28
#2024-10-10|4140.74
#2024-10-11|4166.76
#2024-10-14|4180.29
#2024-10-15|4180.03
#2024-10-16|4166.76
#2024-10-17|4165.98
#2024-10-18|4177.69
#2024-10-21|4152.19
#2024-10-22|4176.39
#2024-10-23|4228.18
#2024-10-24|4215.69
#2024-10-25|4201.90
#2024-10-28|4201.90
#2024-10-29|4163.38
#2024-10-30|4161.82
#2024-10-31|4162.08
#2024-11-01|4160.26
#2024-11-04|4147.25
#2024-11-05|4161.82
#2024-11-06|4150.63
#2024-11-07|4163.64
#2024-11-08|4163.64
#2024-11-11|4147.77
#2024-11-12|4136.84
#2024-11-13|4148.81
#2024-11-14|4155.05
#2024-11-15|4155.57
#2024-11-18|4130.07
#2024-11-19|4129.29
#2024-11-20|4154.53
#2024-11-21|4115.75
#2024-11-22|4128.77
#2024-11-25|4114.71
#2024-11-26|4114.71
#2024-11-27|4127.73
#2024-11-28|4127.73
#2024-11-29|4127.99
#2024-12-02|4126.69
#2024-12-03|4127.47
#2024-12-04|4101.44
#2024-12-05|4101.44
#2024-12-06|4100.92
#2024-12-09|4100.92
#2024-12-10|4087.13
#2024-12-11|4087.13
#2024-12-12|4087.13
#2024-12-13|4098.58
#2024-12-16|4086.61
#2024-12-17|4085.57
#2024-12-18|4071.26
#2024-12-19|4045.75
#2024-12-20|4071.26
#2024-12-23|4084.01
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4071.78
#2024-12-30|4084.53
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4124.08
#2025-01-03|4149.59
#2025-01-06|4152.19
#2025-01-07|4103.78
#2025-01-08|4133.19
#2025-01-09|4131.89
#2025-01-10|4130.59
#2025-01-13|4130.59
#2025-01-14|4130.07
#2025-01-15|4132.67
#2025-01-16|4133.45
#2025-01-17|4132.15
#2025-01-20|4131.89
#2025-01-21|4144.12
#2025-01-22|4130.85
#2025-01-23|4117.31
#2025-01-24|4130.59
#2025-01-27|4131.11
#2025-01-28|4130.85
#2025-01-29|4129.29
#2025-01-30|4218.81
#2025-01-31|4259.41
#2025-02-03|4222.45
#2025-02-04|4246.66
#2025-02-05|4247.70
#2025-02-06|4247.96
#2025-02-07|4248.74
#2025-02-10|4251.34
#2025-02-11|4254.98
#2025-02-12|4258.88
#2025-02-13|4248.48
#2025-02-14|4276.84
#2025-02-17|4275.80
#2025-02-18|4277.10
#2025-02-19|4276.06
#2025-02-20|4276.06
#2025-02-21|4263.31
#2025-02-24|4250.56
#2025-02-25|4249.00
#2025-02-26|4249.26
#2025-02-27|4248.74
#2025-02-28|4249.00
#2025-03-03|4211.52
#2025-03-04|4190.18
#2025-03-05|4206.57
#2025-03-06|4208.39
#2025-03-07|4209.17
#2025-03-10|4194.60
#2025-03-11|4190.96
#2025-03-12|4191.74
#2025-03-13|4190.96
#2025-03-14|4191.22
#2025-03-17|4192.00
#2025-03-18|4192.00
#2025-03-19|4179.50
#2025-03-20|4192.26
#2025-03-21|4193.82
#2025-03-24|4190.70
#2025-03-25|4194.08
#2025-03-26|4204.75
#2025-03-27|4214.90
#2025-03-28|4267.73
#2025-03-31|4267.99
#2025-04-01|4266.69
#2025-04-02|4267.21
#2025-04-03|4265.39
#2025-04-04|4263.05
#2025-04-07|4208.92
#2025-04-08|4236.76
#2025-04-09|4189.14
#2025-04-10|4238.06
#2025-04-11|4249.52
#2025-04-14|4251.34
#2025-04-15|4247.96
#2025-04-16|4250.30
#2025-04-17|4250.30
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4250.04
#2025-04-23|4274.76
#2025-04-24|4376.00
#2025-04-25|4390.57
#2025-04-28|4389.53
#2025-04-29|4402.02
#2025-04-30|4401.24
#2025-05-01| .
#2025-05-02|4401.24
#2025-05-05|4426.75
#2025-05-06|4453.03
#2025-05-07|4439.76
#2025-05-08|4465.00
#2025-05-09|4452.25
#2025-05-12|4530.84
#2025-05-13|4531.12
#2025-05-14|4544.71
#2025-05-15|4530.29
#2025-05-16|4543.33
#2025-05-19|4530.01
#2025-05-20|4516.42
#2025-05-21|4489.23
#2025-05-22|4475.36
#2025-05-23|4474.25
#2025-05-26|4473.97
#2025-05-27|4487.84
#2025-05-28|4487.57
#2025-05-29| .
#2025-05-30|4487.57
#2025-06-02|4487.57
#2025-06-03|4473.42
#2025-06-04|4473.42
#2025-06-05|4485.90
#2025-06-06|4486.18
#2025-06-09|4487.29
#2025-06-10|4487.01
#2025-06-11|4500.88
#2025-06-12|4500.61
#2025-06-13|4487.29
#2025-06-16|4487.84
#2025-06-17|4487.29
#2025-06-18|4485.90
#2025-06-19|4487.01
#2025-06-20|4500.33
#2025-06-23|4500.33
#2025-06-24| .
#2025-06-25|4486.46
#2025-06-26|4497.00
#2025-06-27|4496.45
#2025-06-30|4497.56
#2025-07-01|4535.84
#2025-07-02|4607.14
#2025-07-03|4675.38
#2025-07-04|4700.63
#2025-07-07|4632.94
#2025-07-08|4637.10
#2025-07-09|4690.92
#2025-07-10|4663.18
#2025-07-11|4663.18
#2025-07-14|4716.72
#2025-07-15|4743.91
#2025-07-16|4730.31
#2025-07-17|4757.78
#2025-07-18|4759.17
#2025-07-21|4703.40
#2025-07-22|4676.22
#2025-07-23|4716.72
#2025-07-24|4703.68
#2025-07-25|4703.40
#2025-07-28|4703.68
#2025-07-29|4702.85
#2025-07-30|4704.51
#2025-07-31|4704.51
#2025-08-01|4690.92
#2025-08-04|4690.09
#2025-08-05|4703.96
#2025-08-06|4704.51
#2025-08-07|4703.68
#2025-08-08|4717.28
#2025-08-11|4717.83
#2025-08-12|4743.91
#2025-08-13|4785.80
#2025-08-14|4783.58
#2025-08-15|4783.86
#2025-08-18|4783.58
#2025-08-19|4770.26
#2025-08-20|4756.12
#2025-08-21|4755.84
#2025-08-22|4755.84
#2025-08-25|4769.43
#2025-08-26|4755.84
#2025-08-27|4754.73
#2025-08-28|4756.39
#2025-08-29|4756.67
#2025-09-01|4743.08
#2025-09-02|4741.97
#2025-09-03|4755.01
#2025-09-04|4780.81
#2025-09-05|4782.20
#2025-09-08|4796.62
#2025-09-09|4809.11
#2025-09-10|4781.92
#2025-09-11|4782.47
#2025-09-12|4796.07
#2025-09-15|4782.47
#2025-09-16|4783.03
#2025-09-17|4768.60
#2025-09-18|4769.99
#2025-09-19|4782.75
#2025-09-22|4784.14
#2025-09-23|4770.54
#2025-09-24|4783.30
#2025-09-25|4783.03
#2025-09-26|4783.58
#2025-09-29|4756.67
#2025-09-30|4728.65
#2025-10-01|4755.84
#2025-10-02|4770.26
#2025-10-03|4756.12
#2025-10-06|4756.12
#2025-10-07|4755.01
#2025-10-08|4756.67
#2025-10-09|4837.40
#2025-10-10|4864.59
#2025-10-13|4865.14
#2025-10-14|4851.55
#2025-10-15|4865.42
#2025-10-16|4864.87
#2025-10-17|4919.24
#2025-10-20|4946.15
#2025-10-21|4945.60
#2025-10-22|4946.98
#2025-10-23|4974.45
#2025-10-24|4961.96
#2025-10-27|4975.28
#2025-10-28|4975.00
#2025-10-29|4961.96
#2025-10-30|4961.96
#2025-10-31|4960.86
#2025-11-03|4961.69
#2025-11-04|4961.69
#2025-11-05|4976.39
#2025-11-06|5004.13
#2025-11-07|4962.80
#2025-11-10|4993.03
#2025-11-11|4994.42
#2025-11-12|4996.08
#2025-11-13|5010.51
#2025-11-14|5000.79
#2025-11-17|4987.20
#2025-11-18|4987.20
#2025-11-19|4998.85
#2025-11-20|4996.36
#2025-11-21|4982.77
#2025-11-24|4982.49
#2025-11-25|4995.25
#2025-11-26|4996.08
#2025-11-27|4981.10
#2025-11-28|4980.83
#2025-12-01|4993.31
#2025-12-02|5050.18
#2025-12-03|5036.59
#2025-12-04|5036.31
#2025-12-05|5061.83
#2025-12-08|5079.31
#2025-12-09|5094.29
#2025-12-10|5121.75
#2025-12-11|5189.17
#2025-12-12|5189.17
#2025-12-15|5215.80
#2025-12-16|5193.88
#2025-12-17|5192.49
#2025-12-18|5188.89
#2025-12-19|5219.41
#2025-12-22|5204.43
#2025-12-23|5204.98
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5230.78
#2025-12-30|5233.55
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5287.93
#2026-01-05|5346.74
#2026-01-06|5405.55
#2026-01-07|5469.36
#2026-01-08|5566.18
#2026-01-09|5651.35
#2026-01-12|5594.20
#2026-01-13|5593.92
#2026-01-14|5601.69
#2026-01-15|5640.52
#2026-01-16|5690.46